31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 192100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 8045 |
| 3 | 20230622 | 192000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 4 | 20230622 | 191900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 5 | 20230622 | 191800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 6 | 20230622 | 191700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 7 | 20230622 | 191600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 8 | 20230622 | 191500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 9 | 20230622 | 191400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 10 | 20230622 | 191300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 11 | 20230622 | 191200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 12 | 20230622 | 191100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 13 | 20230622 | 191000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 14 | 20230622 | 190900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 15 | 20230622 | 190800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 16 | 20230622 | 190700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 17 | 20230622 | 190600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 18 | 20230622 | 190500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 19 | 20230622 | 190400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 20 | 20230622 | 190300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 21 | 20230622 | 190200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 22 | 20230622 | 190100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 23 | 20230622 | 190000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 24 | 20230622 | 185900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 25 | 20230622 | 185800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 26 | 20230622 | 185700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 27 | 20230622 | 185600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 28 | 20230622 | 185500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 29 | 20230622 | 185400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 30 | 20230622 | 185300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 31 | 20230622 | 185200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 32 | 20230622 | 185100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 8045 |
| 33 | 20230622 | 185000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 34 | 20230622 | 184900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 35 | 20230622 | 184800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 36 | 20230622 | 184700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 37 | 20230622 | 184600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 38 | 20230622 | 184500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 39 | 20230622 | 184400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 40 | 20230622 | 184300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 41 | 20230622 | 184200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 42 | 20230622 | 184100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 43 | 20230622 | 184000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 44 | 20230622 | 183900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 45 | 20230622 | 183800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 46 | 20230622 | 183700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 47 | 20230622 | 183600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 48 | 20230622 | 183500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 49 | 20230622 | 183400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 50 | 20230622 | 183300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 51 | 20230622 | 183200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 52 | 20230622 | 183100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 53 | 20230622 | 183000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 54 | 20230622 | 182900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 55 | 20230622 | 182800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 56 | 20230622 | 182700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 57 | 20230622 | 182600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 58 | 20230622 | 182500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 59 | 20230622 | 182400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 60 | 20230622 | 182300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 61 | 20230622 | 182200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 62 | 20230622 | 182100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 8045 |
| 63 | 20230622 | 182000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 64 | 20230622 | 181900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 65 | 20230622 | 181800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 66 | 20230622 | 181700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 67 | 20230622 | 181600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 68 | 20230622 | 181500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 69 | 20230622 | 181400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 70 | 20230622 | 181300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 71 | 20230622 | 181200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 72 | 20230622 | 181100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 73 | 20230622 | 181000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 74 | 20230622 | 180900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 75 | 20230622 | 180800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 76 | 20230622 | 180700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 77 | 20230622 | 180600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 78 | 20230622 | 180500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 79 | 20230622 | 180400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 80 | 20230622 | 180300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 81 | 20230622 | 180200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 82 | 20230622 | 180100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 83 | 20230622 | 180000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 84 | 20230622 | 175900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 85 | 20230622 | 175800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 86 | 20230622 | 175700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 87 | 20230622 | 175600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 88 | 20230622 | 175500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 89 | 20230622 | 175400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 90 | 20230622 | 175300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 91 | 20230622 | 175200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 92 | 20230622 | 175100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 8045 |
| 93 | 20230622 | 175000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 94 | 20230622 | 174900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 95 | 20230622 | 174800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 96 | 20230622 | 174700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 97 | 20230622 | 174600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 98 | 20230622 | 174500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 99 | 20230622 | 174400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 100 | 20230622 | 174300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 101 | 20230622 | 174200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 102 | 20230622 | 174100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 103 | 20230622 | 174000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 104 | 20230622 | 173900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 105 | 20230622 | 173800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 106 | 20230622 | 173700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 107 | 20230622 | 173600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 108 | 20230622 | 173500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 109 | 20230622 | 173400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 110 | 20230622 | 173300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 111 | 20230622 | 173200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 112 | 20230622 | 173100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 113 | 20230622 | 173000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 114 | 20230622 | 172900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 115 | 20230622 | 172800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 116 | 20230622 | 172700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 117 | 20230622 | 172600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 118 | 20230622 | 172500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 119 | 20230622 | 172400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 120 | 20230622 | 172300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 121 | 20230622 | 172200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 122 | 20230622 | 172100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 8045 |
| 123 | 20230622 | 172000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 124 | 20230622 | 171900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 125 | 20230622 | 171800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 126 | 20230622 | 171700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 127 | 20230622 | 171600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 128 | 20230622 | 171500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 129 | 20230622 | 171400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 130 | 20230622 | 171300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 131 | 20230622 | 171200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 132 | 20230622 | 171100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 133 | 20230622 | 171000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 134 | 20230622 | 170900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 135 | 20230622 | 170800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 136 | 20230622 | 170700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 137 | 20230622 | 170600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 138 | 20230622 | 170500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 139 | 20230622 | 170400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 140 | 20230622 | 170300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 141 | 20230622 | 170200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 142 | 20230622 | 170100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 143 | 20230622 | 170000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 144 | 20230622 | 165900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 145 | 20230622 | 165800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 146 | 20230622 | 165700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 147 | 20230622 | 165600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 148 | 20230622 | 165500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 149 | 20230622 | 165400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 150 | 20230622 | 165300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 151 | 20230622 | 165200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 152 | 20230622 | 165100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 8045 |
| 153 | 20230622 | 165000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 154 | 20230622 | 164900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 155 | 20230622 | 164800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 156 | 20230622 | 164700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 157 | 20230622 | 164600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 158 | 20230622 | 164500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 159 | 20230622 | 164400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 160 | 20230622 | 164300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 161 | 20230622 | 164200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 162 | 20230622 | 164100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 163 | 20230622 | 164000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 164 | 20230622 | 163900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 165 | 20230622 | 163800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 166 | 20230622 | 163700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 167 | 20230622 | 163600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 168 | 20230622 | 163500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 169 | 20230622 | 163400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 170 | 20230622 | 163300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 171 | 20230622 | 163200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 172 | 20230622 | 163100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 173 | 20230622 | 163000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 174 | 20230622 | 162900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 175 | 20230622 | 162800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 176 | 20230622 | 162700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 177 | 20230622 | 162600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 178 | 20230622 | 162500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 179 | 20230622 | 162400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 180 | 20230622 | 162300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 181 | 20230622 | 162200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 182 | 20230622 | 162100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 8045 |
| 183 | 20230622 | 162000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 184 | 20230622 | 161900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 185 | 20230622 | 161800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 186 | 20230622 | 161700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 187 | 20230622 | 161600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 188 | 20230622 | 161500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 189 | 20230622 | 161400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 190 | 20230622 | 161300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 191 | 20230622 | 161200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 192 | 20230622 | 161100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 193 | 20230622 | 161000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 194 | 20230622 | 160900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 195 | 20230622 | 160800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 196 | 20230622 | 160700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 197 | 20230622 | 160600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 198 | 20230622 | 160500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 199 | 20230622 | 160400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 200 | 20230622 | 160300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 201 | 20230622 | 160200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 202 | 20230622 | 160100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 203 | 20230622 | 160000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 204 | 20230622 | 155900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 205 | 20230622 | 155800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 206 | 20230622 | 155700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 207 | 20230622 | 155600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 208 | 20230622 | 155500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 209 | 20230622 | 155400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 210 | 20230622 | 155300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 211 | 20230622 | 155200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 212 | 20230622 | 155100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 8045 |
| 213 | 20230622 | 155000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 214 | 20230622 | 154900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 215 | 20230622 | 154800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 216 | 20230622 | 154700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 217 | 20230622 | 154600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 218 | 20230622 | 154500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 219 | 20230622 | 154400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 220 | 20230622 | 154300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 221 | 20230622 | 154200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 222 | 20230622 | 154100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 223 | 20230622 | 154000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 224 | 20230622 | 153900 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 225 | 20230622 | 153800 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 226 | 20230622 | 153700 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 227 | 20230622 | 153600 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 228 | 20230622 | 153500 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 229 | 20230622 | 153400 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 230 | 20230622 | 153300 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 231 | 20230622 | 153200 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 232 | 20230622 | 153100 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 0 |
| 233 | 20230622 | 153000 | 7374636300 | 9310 | 9310 | 9310 | 9310 | 8045 |
| 234 | 20230622 | 152900 | 7299737350 | 9310 | 9310 | 9310 | 9310 | 0 |
| 235 | 20230622 | 152800 | 7299737350 | 9310 | 9310 | 9310 | 9310 | 0 |
| 236 | 20230622 | 152700 | 7299737350 | 9310 | 9310 | 9310 | 9310 | 0 |
| 237 | 20230622 | 152600 | 7299737350 | 9310 | 9310 | 9310 | 9310 | 0 |
| 238 | 20230622 | 152500 | 7299737350 | 9310 | 9310 | 9310 | 9310 | 0 |
| 239 | 20230622 | 152400 | 7299737350 | 9310 | 9310 | 9310 | 9310 | 0 |
| 240 | 20230622 | 152300 | 7299737350 | 9310 | 9310 | 9310 | 9310 | 0 |
| 241 | 20230622 | 152200 | 7299737350 | 9310 | 9310 | 9310 | 9310 | 0 |
| 242 | 20230622 | 152100 | 7299737350 | 9310 | 9310 | 9310 | 9310 | 0 |
| 243 | 20230622 | 152000 | 7299737350 | 9310 | 9310 | 9310 | 9310 | 0 |
| 244 | 20230622 | 151900 | 7299737350 | 9310 | 9340 | 9340 | 9310 | 3419 |
| 245 | 20230622 | 151800 | 7267871200 | 9340 | 9360 | 9360 | 9340 | 2650 |
| 246 | 20230622 | 151700 | 7243104150 | 9360 | 9360 | 9370 | 9360 | 1130 |
| 247 | 20230622 | 151600 | 7232527320 | 9360 | 9370 | 9380 | 9360 | 1382 |
| 248 | 20230622 | 151500 | 7219586650 | 9380 | 9380 | 9380 | 9370 | 1452 |
| 249 | 20230622 | 151400 | 7205981330 | 9370 | 9390 | 9400 | 9370 | 2088 |
| 250 | 20230622 | 151300 | 7186397490 | 9390 | 9380 | 9390 | 9370 | 450 |
| 251 | 20230622 | 151200 | 7182176190 | 9380 | 9380 | 9380 | 9370 | 2109 |
| 252 | 20230622 | 151100 | 7162399770 | 9380 | 9390 | 9390 | 9370 | 913 |
| 253 | 20230622 | 151000 | 7153837610 | 9380 | 9380 | 9390 | 9380 | 699 |
| 254 | 20230622 | 150900 | 7147275770 | 9370 | 9360 | 9370 | 9360 | 1237 |
| 255 | 20230622 | 150800 | 7135687880 | 9370 | 9340 | 9370 | 9340 | 398 |
| 256 | 20230622 | 150700 | 7131965100 | 9340 | 9340 | 9340 | 9340 | 455 |
| 257 | 20230622 | 150600 | 7127715400 | 9340 | 9330 | 9340 | 9320 | 175 |
| 258 | 20230622 | 150500 | 7126083100 | 9320 | 9340 | 9340 | 9320 | 772 |
| 259 | 20230622 | 150400 | 7118886580 | 9340 | 9340 | 9340 | 9340 | 139 |
| 260 | 20230622 | 150300 | 7117588320 | 9340 | 9330 | 9340 | 9320 | 398 |
| 261 | 20230622 | 150200 | 7113878020 | 9330 | 9330 | 9330 | 9330 | 426 |
| 262 | 20230622 | 150100 | 7109903440 | 9330 | 9320 | 9330 | 9300 | 1387 |
| 263 | 20230622 | 150000 | 7096977620 | 9310 | 9330 | 9330 | 9310 | 267 |
| 264 | 20230622 | 145900 | 7094488830 | 9330 | 9300 | 9330 | 9300 | 2682 |
| 265 | 20230622 | 145800 | 7069516830 | 9300 | 9300 | 9300 | 9290 | 4363 |
| 266 | 20230622 | 145700 | 7028954740 | 9310 | 9310 | 9320 | 9300 | 440 |
| 267 | 20230622 | 145600 | 7024858840 | 9310 | 9320 | 9320 | 9300 | 2225 |
| 268 | 20230622 | 145500 | 7004143170 | 9310 | 9330 | 9330 | 9310 | 972 |
| 269 | 20230622 | 145400 | 6995087050 | 9320 | 9320 | 9320 | 9320 | 1065 |
| 270 | 20230622 | 145300 | 6985161250 | 9330 | 9330 | 9330 | 9320 | 508 |
| 271 | 20230622 | 145200 | 6980422040 | 9340 | 9320 | 9340 | 9320 | 1657 |
| 272 | 20230622 | 145100 | 6964972200 | 9310 | 9320 | 9320 | 9310 | 586 |
| 273 | 20230622 | 145000 | 6959515540 | 9320 | 9340 | 9340 | 9310 | 416 |
| 274 | 20230622 | 144900 | 6955638320 | 9340 | 9320 | 9340 | 9310 | 312 |
| 275 | 20230622 | 144800 | 6952731950 | 9340 | 9310 | 9340 | 9310 | 3406 |
| 276 | 20230622 | 144700 | 6921012950 | 9310 | 9360 | 9360 | 9310 | 4868 |
| 277 | 20230622 | 144600 | 6875655080 | 9340 | 9340 | 9340 | 9340 | 903 |
| 278 | 20230622 | 144500 | 6867221060 | 9340 | 9350 | 9370 | 9340 | 530 |
| 279 | 20230622 | 144400 | 6862265050 | 9340 | 9320 | 9350 | 9320 | 1348 |
| 280 | 20230622 | 144300 | 6849692290 | 9320 | 9340 | 9340 | 9320 | 1083 |
| 281 | 20230622 | 144200 | 6839589110 | 9330 | 9330 | 9330 | 9330 | 416 |
| 282 | 20230622 | 144100 | 6835707830 | 9330 | 9330 | 9340 | 9320 | 1233 |
| 283 | 20230622 | 144000 | 6824203830 | 9330 | 9340 | 9340 | 9320 | 225 |
| 284 | 20230622 | 143900 | 6822105220 | 9350 | 9350 | 9350 | 9310 | 650 |
| 285 | 20230622 | 143800 | 6816042670 | 9350 | 9330 | 9350 | 9330 | 138 |
| 286 | 20230622 | 143700 | 6814754060 | 9320 | 9330 | 9330 | 9300 | 2480 |
| 287 | 20230622 | 143600 | 6791655100 | 9310 | 9310 | 9330 | 9290 | 5425 |
| 288 | 20230622 | 143500 | 6741181920 | 9310 | 9350 | 9350 | 9300 | 14385 |
| 289 | 20230622 | 143400 | 6607083050 | 9350 | 9360 | 9360 | 9350 | 801 |
| 290 | 20230622 | 143300 | 6599591490 | 9360 | 9360 | 9360 | 9350 | 649 |
| 291 | 20230622 | 143200 | 6593517430 | 9370 | 9360 | 9370 | 9360 | 1256 |
| 292 | 20230622 | 143100 | 6581761210 | 9360 | 9390 | 9390 | 9360 | 1596 |
| 293 | 20230622 | 143000 | 6566820180 | 9380 | 9370 | 9390 | 9370 | 796 |
| 294 | 20230622 | 142900 | 6559354120 | 9370 | 9360 | 9380 | 9360 | 774 |
| 295 | 20230622 | 142800 | 6552107070 | 9360 | 9380 | 9380 | 9360 | 637 |
| 296 | 20230622 | 142700 | 6546138390 | 9370 | 9380 | 9380 | 9370 | 2174 |
| 297 | 20230622 | 142600 | 6525759390 | 9390 | 9400 | 9400 | 9380 | 633 |
| 298 | 20230622 | 142500 | 6519816490 | 9390 | 9400 | 9400 | 9390 | 381 |
| 299 | 20230622 | 142400 | 6516238700 | 9400 | 9400 | 9400 | 9380 | 508 |
| 300 | 20230622 | 142300 | 6511472010 | 9390 | 9400 | 9400 | 9390 | 59 |
| 301 | 20230622 | 142200 | 6510917990 | 9390 | 9380 | 9400 | 9380 | 285 |
| 302 | 20230622 | 142100 | 6508243550 | 9370 | 9370 | 9370 | 9370 | 662 |
| 303 | 20230622 | 142000 | 6502040610 | 9370 | 9380 | 9380 | 9370 | 2788 |
| 304 | 20230622 | 141900 | 6475915550 | 9380 | 9380 | 9380 | 9380 | 6955 |
| 305 | 20230622 | 141800 | 6410677650 | 9380 | 9420 | 9420 | 9380 | 6971 |
| 306 | 20230622 | 141700 | 6345221050 | 9440 | 9430 | 9440 | 9430 | 101 |
| 307 | 20230622 | 141600 | 6344267910 | 9440 | 9410 | 9450 | 9410 | 354 |
| 308 | 20230622 | 141500 | 6340936640 | 9400 | 9430 | 9450 | 9400 | 1727 |
| 309 | 20230622 | 141400 | 6324686400 | 9400 | 9410 | 9410 | 9400 | 61 |
| 310 | 20230622 | 141300 | 6324112690 | 9410 | 9410 | 9410 | 9400 | 2136 |
| 311 | 20230622 | 141200 | 6304015370 | 9410 | 9430 | 9440 | 9410 | 1875 |
| 312 | 20230622 | 141100 | 6286354270 | 9440 | 9450 | 9450 | 9430 | 2532 |
| 313 | 20230622 | 141000 | 6262474150 | 9440 | 9440 | 9440 | 9440 | 344 |
| 314 | 20230622 | 140900 | 6259226790 | 9450 | 9450 | 9450 | 9450 | 3 |
| 315 | 20230622 | 140800 | 6259198440 | 9450 | 9450 | 9460 | 9450 | 10 |
| 316 | 20230622 | 140700 | 6259103930 | 9470 | 9470 | 9470 | 9470 | 33 |
| 317 | 20230622 | 140600 | 6258791420 | 9470 | 9470 | 9470 | 9470 | 3 |
| 318 | 20230622 | 140500 | 6258763010 | 9460 | 9460 | 9460 | 9460 | 52 |
| 319 | 20230622 | 140400 | 6258271090 | 9470 | 9440 | 9470 | 9440 | 151 |
| 320 | 20230622 | 140300 | 6256842620 | 9440 | 9440 | 9470 | 9440 | 278 |
| 321 | 20230622 | 140200 | 6254217670 | 9440 | 9450 | 9450 | 9440 | 1702 |
| 322 | 20230622 | 140100 | 6238147750 | 9480 | 9480 | 9480 | 9450 | 124 |
| 323 | 20230622 | 140000 | 6236975890 | 9450 | 9450 | 9460 | 9450 | 281 |
| 324 | 20230622 | 135900 | 6234320400 | 9450 | 9450 | 9450 | 9450 | 6 |
| 325 | 20230622 | 135800 | 6234263700 | 9460 | 9460 | 9460 | 9440 | 174 |
| 326 | 20230622 | 135700 | 6232617680 | 9450 | 9450 | 9450 | 9450 | 413 |
| 327 | 20230622 | 135600 | 6228714830 | 9450 | 9460 | 9460 | 9450 | 314 |
| 328 | 20230622 | 135500 | 6225747520 | 9460 | 9450 | 9460 | 9450 | 92 |
| 329 | 20230622 | 135400 | 6224878100 | 9460 | 9450 | 9460 | 9450 | 44 |
| 330 | 20230622 | 135300 | 6224462260 | 9450 | 9450 | 9450 | 9450 | 394 |
| 331 | 20230622 | 135200 | 6220738960 | 9450 | 9460 | 9460 | 9450 | 31 |
| 332 | 20230622 | 135100 | 6220445800 | 9460 | 9460 | 9460 | 9460 | 106 |
| 333 | 20230622 | 135000 | 6219443040 | 9460 | 9490 | 9500 | 9460 | 601 |
| 334 | 20230622 | 134900 | 6213738900 | 9500 | 9450 | 9500 | 9440 | 353 |
| 335 | 20230622 | 134800 | 6210399200 | 9450 | 9460 | 9460 | 9450 | 988 |
| 336 | 20230622 | 134700 | 6201062450 | 9460 | 9460 | 9470 | 9460 | 78 |
| 337 | 20230622 | 134600 | 6200324270 | 9460 | 9450 | 9460 | 9450 | 570 |
| 338 | 20230622 | 134500 | 6194937570 | 9460 | 9460 | 9470 | 9460 | 789 |
| 339 | 20230622 | 134400 | 6187473530 | 9470 | 9460 | 9470 | 9460 | 99 |
| 340 | 20230622 | 134300 | 6186536550 | 9470 | 9450 | 9470 | 9450 | 797 |
| 341 | 20230622 | 134200 | 6179004880 | 9450 | 9470 | 9470 | 9450 | 189 |
| 342 | 20230622 | 134100 | 6177217550 | 9470 | 9470 | 9470 | 9470 | 2 |
| 343 | 20230622 | 134000 | 6177198610 | 9470 | 9470 | 9470 | 9430 | 319 |
| 344 | 20230622 | 133900 | 6174184270 | 9470 | 9470 | 9470 | 9470 | 85 |
| 345 | 20230622 | 133800 | 6173379320 | 9470 | 9470 | 9470 | 9470 | 1 |
| 346 | 20230622 | 133700 | 6173369850 | 9430 | 9450 | 9450 | 9430 | 1221 |
| 347 | 20230622 | 133600 | 6161844800 | 9460 | 9450 | 9460 | 9440 | 752 |
| 348 | 20230622 | 133500 | 6154731700 | 9450 | 9460 | 9460 | 9450 | 722 |
| 349 | 20230622 | 133400 | 6147906660 | 9460 | 9470 | 9470 | 9450 | 301 |
| 350 | 20230622 | 133300 | 6145060240 | 9470 | 9480 | 9480 | 9470 | 234 |
| 351 | 20230622 | 133200 | 6142844230 | 9480 | 9510 | 9510 | 9470 | 262 |
| 352 | 20230622 | 133100 | 6140354330 | 9470 | 9510 | 9510 | 9470 | 1124 |
| 353 | 20230622 | 133000 | 6129665630 | 9520 | 9430 | 9520 | 9430 | 1150 |
| 354 | 20230622 | 132900 | 6118781370 | 9420 | 9420 | 9430 | 9420 | 1092 |
| 355 | 20230622 | 132800 | 6108494530 | 9450 | 9430 | 9450 | 9410 | 2014 |
| 356 | 20230622 | 132700 | 6089536170 | 9440 | 9420 | 9440 | 9410 | 509 |
| 357 | 20230622 | 132600 | 6084744270 | 9420 | 9440 | 9440 | 9410 | 1052 |
| 358 | 20230622 | 132500 | 6074834420 | 9430 | 9440 | 9440 | 9430 | 31 |
| 359 | 20230622 | 132400 | 6074541880 | 9450 | 9440 | 9450 | 9440 | 7 |
| 360 | 20230622 | 132300 | 6074475770 | 9410 | 9450 | 9450 | 9410 | 1350 |
| 361 | 20230622 | 132200 | 6061759290 | 9460 | 9460 | 9460 | 9460 | 1 |
| 362 | 20230622 | 132100 | 6061749830 | 9430 | 9470 | 9490 | 9430 | 217 |
| 363 | 20230622 | 132000 | 6059702640 | 9430 | 9450 | 9450 | 9430 | 51 |
| 364 | 20230622 | 131900 | 6059221670 | 9430 | 9450 | 9450 | 9430 | 238 |
| 365 | 20230622 | 131800 | 6056973590 | 9450 | 9420 | 9450 | 9420 | 367 |
| 366 | 20230622 | 131700 | 6053512760 | 9420 | 9440 | 9450 | 9420 | 1414 |
| 367 | 20230622 | 131600 | 6040186170 | 9430 | 9450 | 9450 | 9420 | 1423 |
| 368 | 20230622 | 131500 | 6026768270 | 9450 | 9470 | 9480 | 9430 | 4513 |
| 369 | 20230622 | 131400 | 5984111830 | 9470 | 9510 | 9510 | 9470 | 969 |
| 370 | 20230622 | 131300 | 5974914350 | 9500 | 9560 | 9560 | 9500 | 3972 |
| 371 | 20230622 | 131200 | 5937114950 | 9580 | 9540 | 9600 | 9540 | 11140 |
| 372 | 20230622 | 131100 | 5830335310 | 9550 | 9480 | 9560 | 9470 | 2616 |
| 373 | 20230622 | 131000 | 5805450780 | 9480 | 9480 | 9480 | 9470 | 132 |
| 374 | 20230622 | 130900 | 5804200610 | 9480 | 9470 | 9480 | 9450 | 1502 |
| 375 | 20230622 | 130800 | 5789988650 | 9470 | 9490 | 9490 | 9470 | 225 |
| 376 | 20230622 | 130700 | 5787857830 | 9480 | 9490 | 9490 | 9480 | 241 |
| 377 | 20230622 | 130600 | 5785571740 | 9480 | 9470 | 9480 | 9470 | 1025 |
| 378 | 20230622 | 130500 | 5775858740 | 9470 | 9500 | 9520 | 9470 | 1950 |
| 379 | 20230622 | 130400 | 5757359360 | 9510 | 9500 | 9510 | 9500 | 129 |
| 380 | 20230622 | 130300 | 5756133830 | 9500 | 9460 | 9500 | 9460 | 1912 |
| 381 | 20230622 | 130200 | 5737973450 | 9460 | 9400 | 9460 | 9400 | 1405 |
| 382 | 20230622 | 130100 | 5724727030 | 9400 | 9450 | 9450 | 9400 | 12069 |
| 383 | 20230622 | 130000 | 5611209270 | 9450 | 9450 | 9450 | 9450 | 100 |
| 384 | 20230622 | 125900 | 5610264270 | 9450 | 9450 | 9460 | 9450 | 99 |
| 385 | 20230622 | 125800 | 5609328210 | 9440 | 9450 | 9450 | 9440 | 293 |
| 386 | 20230622 | 125700 | 5606562190 | 9440 | 9450 | 9450 | 9440 | 79 |
| 387 | 20230622 | 125600 | 5605816400 | 9450 | 9450 | 9450 | 9450 | 130 |
| 388 | 20230622 | 125500 | 5604587900 | 9440 | 9460 | 9460 | 9440 | 299 |
| 389 | 20230622 | 125400 | 5601765310 | 9450 | 9460 | 9460 | 9450 | 1551 |
| 390 | 20230622 | 125300 | 5587105060 | 9470 | 9460 | 9480 | 9450 | 788 |
| 391 | 20230622 | 125200 | 5579644400 | 9470 | 9460 | 9470 | 9460 | 82 |
| 392 | 20230622 | 125100 | 5578868370 | 9450 | 9460 | 9460 | 9450 | 978 |
| 393 | 20230622 | 125000 | 5569618020 | 9460 | 9460 | 9460 | 9460 | 49 |
| 394 | 20230622 | 124900 | 5569154480 | 9460 | 9470 | 9470 | 9460 | 536 |
| 395 | 20230622 | 124800 | 5564083580 | 9470 | 9470 | 9470 | 9460 | 519 |
| 396 | 20230622 | 124700 | 5559173220 | 9470 | 9470 | 9480 | 9470 | 3097 |
| 397 | 20230622 | 124600 | 5529822020 | 9480 | 9480 | 9480 | 9470 | 914 |
| 398 | 20230622 | 124500 | 5521162300 | 9480 | 9490 | 9490 | 9480 | 62 |
| 399 | 20230622 | 124400 | 5520574240 | 9480 | 9490 | 9490 | 9480 | 771 |
| 400 | 20230622 | 124300 | 5513264790 | 9490 | 9490 | 9490 | 9490 | 91 |
| 401 | 20230622 | 124200 | 5512401200 | 9490 | 9490 | 9490 | 9490 | 9 |
| 402 | 20230622 | 124100 | 5512315790 | 9490 | 9490 | 9490 | 9490 | 100 |
| 403 | 20230622 | 124000 | 5511366790 | 9480 | 9480 | 9480 | 9480 | 20 |
| 404 | 20230622 | 123900 | 5511177190 | 9490 | 9480 | 9490 | 9480 | 271 |
| 405 | 20230622 | 123800 | 5508607430 | 9480 | 9480 | 9480 | 9480 | 269 |
| 406 | 20230622 | 123700 | 5506057310 | 9470 | 9480 | 9480 | 9470 | 254 |
| 407 | 20230622 | 123600 | 5503651890 | 9480 | 9470 | 9480 | 9470 | 28 |
| 408 | 20230622 | 123500 | 5503386590 | 9470 | 9470 | 9470 | 9470 | 715 |
| 409 | 20230622 | 123400 | 5496615540 | 9470 | 9470 | 9470 | 9470 | 610 |
| 410 | 20230622 | 123300 | 5490838840 | 9470 | 9480 | 9480 | 9470 | 1023 |
| 411 | 20230622 | 123200 | 5481147580 | 9480 | 9490 | 9490 | 9480 | 340 |
| 412 | 20230622 | 123100 | 5477923380 | 9490 | 9490 | 9490 | 9490 | 5 |
| 413 | 20230622 | 123000 | 5477875930 | 9490 | 9490 | 9490 | 9480 | 4857 |
| 414 | 20230622 | 122900 | 5431819090 | 9500 | 9500 | 9500 | 9500 | 60 |
| 415 | 20230622 | 122800 | 5431249090 | 9500 | 9500 | 9500 | 9480 | 128 |
| 416 | 20230622 | 122700 | 5430034670 | 9500 | 9490 | 9510 | 9490 | 287 |
| 417 | 20230622 | 122600 | 5427310800 | 9490 | 9500 | 9510 | 9490 | 1193 |
| 418 | 20230622 | 122500 | 5415988900 | 9510 | 9500 | 9510 | 9500 | 1991 |
| 419 | 20230622 | 122400 | 5397074360 | 9500 | 9500 | 9510 | 9500 | 102 |
| 420 | 20230622 | 122300 | 5396104520 | 9500 | 9500 | 9500 | 9500 | 49 |
| 421 | 20230622 | 122200 | 5395639020 | 9500 | 9500 | 9500 | 9500 | 3543 |
| 422 | 20230622 | 122100 | 5361980520 | 9510 | 9510 | 9510 | 9510 | 12 |
| 423 | 20230622 | 122000 | 5361866400 | 9510 | 9510 | 9510 | 9500 | 497 |
| 424 | 20230622 | 121900 | 5357140230 | 9510 | 9510 | 9520 | 9510 | 344 |
| 425 | 20230622 | 121800 | 5353868590 | 9510 | 9520 | 9520 | 9510 | 83 |
| 426 | 20230622 | 121700 | 5353079230 | 9520 | 9500 | 9520 | 9500 | 183 |
| 427 | 20230622 | 121600 | 5351339310 | 9500 | 9510 | 9510 | 9500 | 578 |
| 428 | 20230622 | 121500 | 5345843260 | 9510 | 9530 | 9550 | 9510 | 3819 |
| 429 | 20230622 | 121400 | 5309497340 | 9570 | 9550 | 9570 | 9530 | 739 |
| 430 | 20230622 | 121300 | 5302430450 | 9580 | 9550 | 9580 | 9540 | 559 |
| 431 | 20230622 | 121200 | 5297087360 | 9550 | 9550 | 9550 | 9540 | 146 |
| 432 | 20230622 | 121100 | 5295694480 | 9550 | 9540 | 9550 | 9520 | 530 |
| 433 | 20230622 | 121000 | 5290642300 | 9520 | 9550 | 9550 | 9520 | 2543 |
| 434 | 20230622 | 120900 | 5266419370 | 9530 | 9560 | 9560 | 9530 | 2632 |
| 435 | 20230622 | 120800 | 5241329670 | 9560 | 9560 | 9560 | 9560 | 164 |
| 436 | 20230622 | 120700 | 5239761830 | 9540 | 9560 | 9570 | 9530 | 957 |
| 437 | 20230622 | 120600 | 5230628670 | 9580 | 9570 | 9580 | 9560 | 2676 |
| 438 | 20230622 | 120500 | 5205021850 | 9560 | 9570 | 9570 | 9560 | 108 |
| 439 | 20230622 | 120400 | 5203989330 | 9580 | 9570 | 9580 | 9550 | 607 |
| 440 | 20230622 | 120300 | 5198181360 | 9570 | 9560 | 9570 | 9550 | 890 |
| 441 | 20230622 | 120200 | 5189679200 | 9560 | 9570 | 9570 | 9550 | 26 |
| 442 | 20230622 | 120100 | 5189430760 | 9570 | 9550 | 9570 | 9550 | 30 |
| 443 | 20230622 | 120000 | 5189144090 | 9550 | 9550 | 9560 | 9550 | 463 |
| 444 | 20230622 | 115900 | 5184718250 | 9550 | 9560 | 9560 | 9550 | 30 |
| 445 | 20230622 | 115800 | 5184431650 | 9560 | 9560 | 9570 | 9550 | 767 |
| 446 | 20230622 | 115700 | 5177094230 | 9560 | 9550 | 9560 | 9550 | 34 |
| 447 | 20230622 | 115600 | 5176769510 | 9560 | 9550 | 9570 | 9550 | 415 |
| 448 | 20230622 | 115500 | 5172803170 | 9540 | 9560 | 9560 | 9540 | 1695 |
| 449 | 20230622 | 115400 | 5156632200 | 9570 | 9560 | 9570 | 9560 | 139 |
| 450 | 20230622 | 115300 | 5155301980 | 9550 | 9550 | 9550 | 9540 | 392 |
| 451 | 20230622 | 115200 | 5151560820 | 9550 | 9590 | 9590 | 9550 | 479 |
| 452 | 20230622 | 115100 | 5146986090 | 9590 | 9580 | 9590 | 9580 | 551 |
| 453 | 20230622 | 115000 | 5141707500 | 9580 | 9590 | 9590 | 9570 | 161 |
| 454 | 20230622 | 114900 | 5140165390 | 9600 | 9570 | 9600 | 9570 | 532 |
| 455 | 20230622 | 114800 | 5135062920 | 9550 | 9560 | 9570 | 9550 | 1107 |
| 456 | 20230622 | 114700 | 5124489960 | 9580 | 9570 | 9580 | 9550 | 225 |
| 457 | 20230622 | 114600 | 5122340040 | 9570 | 9570 | 9570 | 9550 | 913 |
| 458 | 20230622 | 114500 | 5113611240 | 9570 | 9570 | 9570 | 9570 | 4 |
| 459 | 20230622 | 114400 | 5113572960 | 9530 | 9570 | 9570 | 9530 | 661 |
| 460 | 20230622 | 114300 | 5107266410 | 9570 | 9570 | 9570 | 9570 | 2 |
| 461 | 20230622 | 114200 | 5107247270 | 9570 | 9550 | 9600 | 9530 | 579 |
| 462 | 20230622 | 114100 | 5101726900 | 9530 | 9540 | 9550 | 9530 | 437 |
| 463 | 20230622 | 114000 | 5097560170 | 9540 | 9540 | 9540 | 9530 | 875 |
| 464 | 20230622 | 113900 | 5089219070 | 9540 | 9540 | 9550 | 9530 | 1404 |
| 465 | 20230622 | 113800 | 5075830020 | 9540 | 9550 | 9560 | 9540 | 297 |
| 466 | 20230622 | 113700 | 5072993340 | 9560 | 9560 | 9560 | 9550 | 498 |
| 467 | 20230622 | 113600 | 5068236770 | 9560 | 9560 | 9600 | 9560 | 2041 |
| 468 | 20230622 | 113500 | 5048654070 | 9560 | 9540 | 9560 | 9540 | 463 |
| 469 | 20230622 | 113400 | 5044236990 | 9550 | 9560 | 9560 | 9550 | 293 |
| 470 | 20230622 | 113300 | 5041437610 | 9540 | 9550 | 9550 | 9540 | 104 |
| 471 | 20230622 | 113200 | 5040445400 | 9550 | 9540 | 9560 | 9540 | 772 |
| 472 | 20230622 | 113100 | 5033077390 | 9540 | 9550 | 9560 | 9540 | 433 |
| 473 | 20230622 | 113000 | 5028946380 | 9550 | 9550 | 9550 | 9550 | 1000 |
| 474 | 20230622 | 112900 | 5019396380 | 9540 | 9560 | 9560 | 9540 | 368 |
| 475 | 20230622 | 112800 | 5015881360 | 9560 | 9570 | 9570 | 9560 | 573 |
| 476 | 20230622 | 112700 | 5010402920 | 9570 | 9560 | 9580 | 9560 | 124 |
| 477 | 20230622 | 112600 | 5009216520 | 9550 | 9560 | 9590 | 9550 | 2637 |
| 478 | 20230622 | 112500 | 4984021060 | 9590 | 9560 | 9590 | 9560 | 562 |
| 479 | 20230622 | 112400 | 4978637490 | 9560 | 9560 | 9590 | 9560 | 937 |
| 480 | 20230622 | 112300 | 4969677380 | 9560 | 9560 | 9570 | 9560 | 1204 |
| 481 | 20230622 | 112200 | 4958167040 | 9560 | 9590 | 9610 | 9560 | 1174 |
| 482 | 20230622 | 112100 | 4946918040 | 9580 | 9600 | 9600 | 9580 | 1748 |
| 483 | 20230622 | 112000 | 4930162110 | 9600 | 9620 | 9620 | 9600 | 2345 |
| 484 | 20230622 | 111900 | 4907632360 | 9620 | 9630 | 9630 | 9620 | 899 |
| 485 | 20230622 | 111800 | 4898983350 | 9630 | 9620 | 9630 | 9620 | 2034 |
| 486 | 20230622 | 111700 | 4879396420 | 9630 | 9620 | 9630 | 9620 | 779 |
| 487 | 20230622 | 111600 | 4871895240 | 9620 | 9620 | 9640 | 9610 | 296 |
| 488 | 20230622 | 111500 | 4869045370 | 9620 | 9640 | 9640 | 9620 | 258 |
| 489 | 20230622 | 111400 | 4866563310 | 9650 | 9610 | 9650 | 9600 | 556 |
| 490 | 20230622 | 111300 | 4861215190 | 9610 | 9620 | 9620 | 9600 | 62 |
| 491 | 20230622 | 111200 | 4860619280 | 9620 | 9590 | 9620 | 9590 | 3090 |
| 492 | 20230622 | 111100 | 4830896330 | 9590 | 9600 | 9600 | 9590 | 158 |
| 493 | 20230622 | 111000 | 4829380690 | 9570 | 9610 | 9620 | 9570 | 4620 |
| 494 | 20230622 | 110900 | 4785080640 | 9610 | 9610 | 9620 | 9600 | 638 |
| 495 | 20230622 | 110800 | 4778949120 | 9620 | 9600 | 9620 | 9600 | 462 |
| 496 | 20230622 | 110700 | 4774506520 | 9600 | 9610 | 9610 | 9590 | 2808 |
| 497 | 20230622 | 110600 | 4747553550 | 9620 | 9610 | 9620 | 9600 | 956 |
| 498 | 20230622 | 110500 | 4738364700 | 9610 | 9620 | 9630 | 9600 | 4104 |
| 499 | 20230622 | 110400 | 4698959500 | 9620 | 9640 | 9640 | 9620 | 489 |
| 500 | 20230622 | 110300 | 4694252650 | 9630 | 9630 | 9630 | 9630 | 50 |
| 501 | 20230622 | 110200 | 4693771150 | 9600 | 9620 | 9620 | 9600 | 2186 |
| 502 | 20230622 | 110100 | 4672769460 | 9620 | 9610 | 9630 | 9610 | 349 |
| 503 | 20230622 | 110000 | 4669412050 | 9620 | 9640 | 9640 | 9620 | 1246 |
| 504 | 20230622 | 105900 | 4657417760 | 9650 | 9650 | 9650 | 9640 | 1086 |
| 505 | 20230622 | 105800 | 4646947350 | 9640 | 9660 | 9670 | 9640 | 2166 |
| 506 | 20230622 | 105700 | 4626031870 | 9660 | 9670 | 9670 | 9650 | 1213 |
| 507 | 20230622 | 105600 | 4614324870 | 9680 | 9670 | 9680 | 9660 | 1607 |
| 508 | 20230622 | 105500 | 4598788190 | 9680 | 9660 | 9680 | 9650 | 2102 |
| 509 | 20230622 | 105400 | 4578492570 | 9660 | 9690 | 9690 | 9660 | 622 |
| 510 | 20230622 | 105300 | 4572480420 | 9710 | 9710 | 9710 | 9680 | 4111 |
| 511 | 20230622 | 105200 | 4532597510 | 9710 | 9680 | 9710 | 9660 | 2940 |
| 512 | 20230622 | 105100 | 4504099330 | 9680 | 9720 | 9730 | 9680 | 2331 |
| 513 | 20230622 | 105000 | 4481460520 | 9720 | 9720 | 9730 | 9690 | 4995 |
| 514 | 20230622 | 104900 | 4432998340 | 9720 | 9700 | 9720 | 9690 | 9262 |
| 515 | 20230622 | 104800 | 4343050970 | 9700 | 9690 | 9700 | 9670 | 7099 |
| 516 | 20230622 | 104700 | 4274278730 | 9690 | 9700 | 9700 | 9680 | 8203 |
| 517 | 20230622 | 104600 | 4194802390 | 9700 | 9670 | 9700 | 9670 | 23388 |
| 518 | 20230622 | 104500 | 3968279560 | 9660 | 9660 | 9670 | 9640 | 16980 |
| 519 | 20230622 | 104400 | 3804296410 | 9660 | 9620 | 9660 | 9620 | 10883 |
| 520 | 20230622 | 104300 | 3699325580 | 9630 | 9610 | 9630 | 9600 | 8050 |
| 521 | 20230622 | 104200 | 3621875700 | 9610 | 9580 | 9610 | 9580 | 403 |
| 522 | 20230622 | 104100 | 3618012830 | 9600 | 9610 | 9610 | 9570 | 3377 |
| 523 | 20230622 | 104000 | 3585606790 | 9610 | 9610 | 9620 | 9600 | 2236 |
| 524 | 20230622 | 103900 | 3564118650 | 9610 | 9570 | 9610 | 9570 | 13763 |
| 525 | 20230622 | 103800 | 3432056840 | 9560 | 9560 | 9560 | 9560 | 551 |
| 526 | 20230622 | 103700 | 3426789280 | 9560 | 9570 | 9570 | 9560 | 110 |
| 527 | 20230622 | 103600 | 3425736680 | 9570 | 9570 | 9580 | 9560 | 331 |
| 528 | 20230622 | 103500 | 3422570150 | 9580 | 9580 | 9590 | 9570 | 977 |
| 529 | 20230622 | 103400 | 3413210400 | 9590 | 9580 | 9590 | 9580 | 678 |
| 530 | 20230622 | 103300 | 3406713370 | 9580 | 9590 | 9590 | 9570 | 4482 |
| 531 | 20230622 | 103200 | 3363787450 | 9590 | 9560 | 9590 | 9560 | 6689 |
| 532 | 20230622 | 103100 | 3299736900 | 9560 | 9560 | 9560 | 9550 | 115 |
| 533 | 20230622 | 103000 | 3298637620 | 9560 | 9540 | 9560 | 9540 | 1708 |
| 534 | 20230622 | 102900 | 3282321300 | 9540 | 9540 | 9550 | 9530 | 85 |
| 535 | 20230622 | 102800 | 3281511110 | 9550 | 9540 | 9550 | 9520 | 899 |
| 536 | 20230622 | 102700 | 3272940000 | 9530 | 9540 | 9540 | 9530 | 634 |
| 537 | 20230622 | 102600 | 3266897550 | 9530 | 9530 | 9540 | 9510 | 207 |
| 538 | 20230622 | 102500 | 3264924850 | 9540 | 9550 | 9560 | 9540 | 1100 |
| 539 | 20230622 | 102400 | 3254420380 | 9560 | 9550 | 9560 | 9540 | 951 |
| 540 | 20230622 | 102300 | 3245329900 | 9550 | 9520 | 9550 | 9490 | 698 |
| 541 | 20230622 | 102200 | 3238679030 | 9520 | 9530 | 9530 | 9490 | 939 |
| 542 | 20230622 | 102100 | 3229743230 | 9530 | 9520 | 9530 | 9490 | 636 |
| 543 | 20230622 | 102000 | 3223699850 | 9530 | 9530 | 9530 | 9530 | 58 |
| 544 | 20230622 | 101900 | 3223147110 | 9530 | 9520 | 9530 | 9500 | 626 |
| 545 | 20230622 | 101800 | 3217197490 | 9500 | 9510 | 9510 | 9500 | 454 |
| 546 | 20230622 | 101700 | 3212882660 | 9510 | 9520 | 9530 | 9510 | 187 |
| 547 | 20230622 | 101600 | 3211103240 | 9530 | 9530 | 9540 | 9530 | 1446 |
| 548 | 20230622 | 101500 | 3197321540 | 9530 | 9500 | 9540 | 9490 | 162 |
| 549 | 20230622 | 101400 | 3195779040 | 9500 | 9540 | 9540 | 9500 | 3200 |
| 550 | 20230622 | 101300 | 3165343950 | 9540 | 9540 | 9540 | 9530 | 636 |
| 551 | 20230622 | 101200 | 3159277510 | 9550 | 9550 | 9560 | 9530 | 1957 |
| 552 | 20230622 | 101100 | 3140605730 | 9560 | 9570 | 9580 | 9550 | 1273 |
| 553 | 20230622 | 101000 | 3128437930 | 9580 | 9570 | 9580 | 9560 | 745 |
| 554 | 20230622 | 100900 | 3121308170 | 9570 | 9580 | 9580 | 9570 | 254 |
| 555 | 20230622 | 100800 | 3118875800 | 9580 | 9550 | 9580 | 9540 | 2860 |
| 556 | 20230622 | 100700 | 3091507310 | 9540 | 9550 | 9560 | 9540 | 571 |
| 557 | 20230622 | 100600 | 3086054760 | 9560 | 9560 | 9560 | 9540 | 1524 |
| 558 | 20230622 | 100500 | 3071500810 | 9560 | 9550 | 9560 | 9550 | 777 |
| 559 | 20230622 | 100400 | 3064077630 | 9550 | 9570 | 9570 | 9550 | 797 |
| 560 | 20230622 | 100300 | 3056462840 | 9560 | 9590 | 9590 | 9540 | 2107 |
| 561 | 20230622 | 100200 | 3036299750 | 9580 | 9560 | 9580 | 9550 | 4034 |
| 562 | 20230622 | 100100 | 2997683980 | 9560 | 9550 | 9560 | 9550 | 1413 |
| 563 | 20230622 | 100000 | 2984182410 | 9550 | 9550 | 9550 | 9490 | 1230 |
| 564 | 20230622 | 095900 | 2972470240 | 9550 | 9510 | 9560 | 9510 | 6904 |
| 565 | 20230622 | 095800 | 2906606560 | 9510 | 9500 | 9510 | 9450 | 6239 |
| 566 | 20230622 | 095700 | 2847446200 | 9450 | 9430 | 9500 | 9410 | 5212 |
| 567 | 20230622 | 095600 | 2798110120 | 9430 | 9410 | 9430 | 9410 | 357 |
| 568 | 20230622 | 095500 | 2794746650 | 9410 | 9410 | 9420 | 9400 | 3079 |
| 569 | 20230622 | 095400 | 2765776960 | 9410 | 9430 | 9430 | 9410 | 1513 |
| 570 | 20230622 | 095300 | 2751523610 | 9430 | 9430 | 9430 | 9430 | 604 |
| 571 | 20230622 | 095200 | 2745827890 | 9430 | 9410 | 9430 | 9400 | 1939 |
| 572 | 20230622 | 095100 | 2727564500 | 9400 | 9420 | 9430 | 9380 | 3628 |
| 573 | 20230622 | 095000 | 2693488580 | 9390 | 9440 | 9440 | 9390 | 5757 |
| 574 | 20230622 | 094900 | 2639272560 | 9440 | 9480 | 9480 | 9440 | 5978 |
| 575 | 20230622 | 094800 | 2582748980 | 9480 | 9470 | 9480 | 9460 | 1058 |
| 576 | 20230622 | 094700 | 2572736790 | 9480 | 9470 | 9480 | 9460 | 1440 |
| 577 | 20230622 | 094600 | 2559100030 | 9470 | 9470 | 9470 | 9470 | 2019 |
| 578 | 20230622 | 094500 | 2539980100 | 9470 | 9500 | 9500 | 9470 | 3389 |
| 579 | 20230622 | 094400 | 2507833520 | 9500 | 9500 | 9520 | 9500 | 2089 |
| 580 | 20230622 | 094300 | 2487986860 | 9500 | 9550 | 9550 | 9500 | 834 |
| 581 | 20230622 | 094200 | 2480041440 | 9550 | 9550 | 9550 | 9550 | 99 |
| 582 | 20230622 | 094100 | 2479095990 | 9560 | 9560 | 9570 | 9500 | 3905 |
| 583 | 20230622 | 094000 | 2441948470 | 9570 | 9510 | 9570 | 9510 | 763 |
| 584 | 20230622 | 093900 | 2434688920 | 9510 | 9560 | 9570 | 9510 | 3529 |
| 585 | 20230622 | 093800 | 2401076570 | 9570 | 9580 | 9590 | 9570 | 484 |
| 586 | 20230622 | 093700 | 2396442460 | 9590 | 9590 | 9590 | 9570 | 216 |
| 587 | 20230622 | 093600 | 2394372760 | 9590 | 9550 | 9600 | 9530 | 4726 |
| 588 | 20230622 | 093500 | 2349108320 | 9560 | 9600 | 9600 | 9550 | 2053 |
| 589 | 20230622 | 093400 | 2329483730 | 9600 | 9580 | 9600 | 9550 | 1198 |
| 590 | 20230622 | 093300 | 2318021080 | 9580 | 9600 | 9600 | 9570 | 761 |
| 591 | 20230622 | 093200 | 2310735650 | 9600 | 9610 | 9620 | 9590 | 3053 |
| 592 | 20230622 | 093100 | 2281409940 | 9620 | 9540 | 9630 | 9530 | 17135 |
| 593 | 20230622 | 093000 | 2116889090 | 9550 | 9560 | 9560 | 9510 | 1137 |
| 594 | 20230622 | 092900 | 2106047110 | 9520 | 9570 | 9580 | 9510 | 5538 |
| 595 | 20230622 | 092800 | 2053214600 | 9570 | 9580 | 9580 | 9570 | 360 |
| 596 | 20230622 | 092700 | 2049768840 | 9570 | 9570 | 9580 | 9540 | 1630 |
| 597 | 20230622 | 092600 | 2034183820 | 9560 | 9560 | 9570 | 9560 | 933 |
| 598 | 20230622 | 092500 | 2025257250 | 9570 | 9570 | 9570 | 9550 | 1979 |
| 599 | 20230622 | 092400 | 2006337530 | 9570 | 9570 | 9570 | 9550 | 2253 |
| 600 | 20230622 | 092300 | 1984791670 | 9570 | 9580 | 9590 | 9560 | 859 |
| 601 | 20230622 | 092200 | 1976564490 | 9590 | 9570 | 9590 | 9550 | 6652 |
| 602 | 20230622 | 092100 | 1912956850 | 9570 | 9580 | 9580 | 9560 | 3130 |
| 603 | 20230622 | 092000 | 1883000810 | 9590 | 9610 | 9610 | 9550 | 9967 |
| 604 | 20230622 | 091900 | 1787497880 | 9620 | 9600 | 9630 | 9580 | 11394 |
| 605 | 20230622 | 091800 | 1677994470 | 9600 | 9590 | 9620 | 9580 | 16548 |
| 606 | 20230622 | 091700 | 1519036710 | 9600 | 9600 | 9600 | 9580 | 4404 |
| 607 | 20230622 | 091600 | 1476768960 | 9600 | 9590 | 9600 | 9560 | 8814 |
| 608 | 20230622 | 091500 | 1392299300 | 9590 | 9580 | 9600 | 9560 | 7523 |
| 609 | 20230622 | 091400 | 1320204270 | 9590 | 9570 | 9610 | 9570 | 19514 |
| 610 | 20230622 | 091300 | 1133112610 | 9570 | 9530 | 9570 | 9530 | 13723 |
| 611 | 20230622 | 091200 | 1002042840 | 9530 | 9480 | 9540 | 9480 | 7445 |
| 612 | 20230622 | 091100 | 931226750 | 9470 | 9450 | 9470 | 9450 | 1214 |
| 613 | 20230622 | 091000 | 919744130 | 9450 | 9480 | 9480 | 9450 | 7051 |
| 614 | 20230622 | 090900 | 853021780 | 9480 | 9480 | 9490 | 9460 | 1431 |
| 615 | 20230622 | 090800 | 839454880 | 9480 | 9500 | 9510 | 9450 | 5683 |
| 616 | 20230622 | 090700 | 785536500 | 9500 | 9470 | 9530 | 9470 | 8975 |
| 617 | 20230622 | 090600 | 700272150 | 9470 | 9430 | 9480 | 9410 | 2833 |
| 618 | 20230622 | 090500 | 673512200 | 9450 | 9450 | 9450 | 9430 | 5092 |
| 619 | 20230622 | 090400 | 625425940 | 9390 | 9400 | 9480 | 9390 | 18520 |
| 620 | 20230622 | 090300 | 451092250 | 9400 | 9380 | 9410 | 9380 | 1864 |
| 621 | 20230622 | 090200 | 433590450 | 9370 | 9340 | 9430 | 9320 | 7745 |
| 622 | 20230622 | 090100 | 361137090 | 9340 | 9450 | 9450 | 9310 | 17897 |
| 623 | 20230622 | 090000 | 193536150 | 9450 | 9460 | 9480 | 9440 | 19591 |