28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 183700 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 2838 |
| 3 | 20230622 | 183600 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 4 | 20230622 | 183500 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 5 | 20230622 | 183400 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 6 | 20230622 | 183300 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 7 | 20230622 | 183200 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 8 | 20230622 | 183100 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 9 | 20230622 | 183000 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 10 | 20230622 | 182900 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 11 | 20230622 | 182800 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 12 | 20230622 | 182700 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 13 | 20230622 | 182600 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 14 | 20230622 | 182500 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 15 | 20230622 | 182400 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 16 | 20230622 | 182300 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 17 | 20230622 | 182200 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 18 | 20230622 | 182100 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 19 | 20230622 | 182000 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 20 | 20230622 | 181900 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 21 | 20230622 | 181800 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 22 | 20230622 | 181700 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 23 | 20230622 | 181600 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 24 | 20230622 | 181500 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 25 | 20230622 | 181400 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 26 | 20230622 | 181300 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 27 | 20230622 | 181200 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 28 | 20230622 | 181100 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 29 | 20230622 | 181000 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 30 | 20230622 | 180900 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 31 | 20230622 | 180800 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 32 | 20230622 | 180700 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 2838 |
| 33 | 20230622 | 180600 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 34 | 20230622 | 180500 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 35 | 20230622 | 180400 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 36 | 20230622 | 180300 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 37 | 20230622 | 180200 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 38 | 20230622 | 180100 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 39 | 20230622 | 180000 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 40 | 20230622 | 175900 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 41 | 20230622 | 175800 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 42 | 20230622 | 175700 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 43 | 20230622 | 175600 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 44 | 20230622 | 175500 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 45 | 20230622 | 175400 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 46 | 20230622 | 175300 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 47 | 20230622 | 175200 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 48 | 20230622 | 175100 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 49 | 20230622 | 175000 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 50 | 20230622 | 174900 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 51 | 20230622 | 174800 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 52 | 20230622 | 174700 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 53 | 20230622 | 174600 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 54 | 20230622 | 174500 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 55 | 20230622 | 174400 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 56 | 20230622 | 174300 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 57 | 20230622 | 174200 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 58 | 20230622 | 174100 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 59 | 20230622 | 174000 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 60 | 20230622 | 173900 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 61 | 20230622 | 173800 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 62 | 20230622 | 173700 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 2838 |
| 63 | 20230622 | 173600 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 64 | 20230622 | 173500 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 65 | 20230622 | 173400 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 66 | 20230622 | 173300 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 67 | 20230622 | 173200 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 68 | 20230622 | 173100 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 69 | 20230622 | 173000 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 70 | 20230622 | 172900 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 71 | 20230622 | 172800 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 72 | 20230622 | 172700 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 73 | 20230622 | 172600 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 74 | 20230622 | 172500 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 75 | 20230622 | 172400 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 76 | 20230622 | 172300 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 77 | 20230622 | 172200 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 78 | 20230622 | 172100 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 79 | 20230622 | 172000 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 80 | 20230622 | 171900 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 81 | 20230622 | 171800 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 82 | 20230622 | 171700 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 83 | 20230622 | 171600 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 84 | 20230622 | 171500 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 85 | 20230622 | 171400 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 86 | 20230622 | 171300 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 87 | 20230622 | 171200 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 88 | 20230622 | 171100 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 89 | 20230622 | 171000 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 90 | 20230622 | 170900 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 91 | 20230622 | 170800 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 92 | 20230622 | 170700 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 2838 |
| 93 | 20230622 | 170600 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 94 | 20230622 | 170500 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 95 | 20230622 | 170400 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 96 | 20230622 | 170300 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 97 | 20230622 | 170200 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 98 | 20230622 | 170100 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 99 | 20230622 | 170000 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 100 | 20230622 | 165900 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 101 | 20230622 | 165800 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 102 | 20230622 | 165700 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 103 | 20230622 | 165600 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 104 | 20230622 | 165500 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 105 | 20230622 | 165400 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 106 | 20230622 | 165300 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 107 | 20230622 | 165200 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 108 | 20230622 | 165100 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 109 | 20230622 | 165000 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 110 | 20230622 | 164900 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 111 | 20230622 | 164800 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 112 | 20230622 | 164700 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 113 | 20230622 | 164600 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 114 | 20230622 | 164500 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 115 | 20230622 | 164400 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 116 | 20230622 | 164300 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 117 | 20230622 | 164200 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 118 | 20230622 | 164100 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 119 | 20230622 | 164000 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 120 | 20230622 | 163900 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 121 | 20230622 | 163800 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 122 | 20230622 | 163700 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 2838 |
| 123 | 20230622 | 163600 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 124 | 20230622 | 163500 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 125 | 20230622 | 163400 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 126 | 20230622 | 163300 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 127 | 20230622 | 163200 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 128 | 20230622 | 163100 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 129 | 20230622 | 163000 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 130 | 20230622 | 162900 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 131 | 20230622 | 162800 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 132 | 20230622 | 162700 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 133 | 20230622 | 162600 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 134 | 20230622 | 162500 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 135 | 20230622 | 162400 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 136 | 20230622 | 162300 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 137 | 20230622 | 162200 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 138 | 20230622 | 162100 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 139 | 20230622 | 162000 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 140 | 20230622 | 161900 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 141 | 20230622 | 161800 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 142 | 20230622 | 161700 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 143 | 20230622 | 161600 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 144 | 20230622 | 161500 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 145 | 20230622 | 161400 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 146 | 20230622 | 161300 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 147 | 20230622 | 161200 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 148 | 20230622 | 161100 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 149 | 20230622 | 161000 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 150 | 20230622 | 160900 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 151 | 20230622 | 160800 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 152 | 20230622 | 160700 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 2838 |
| 153 | 20230622 | 160600 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 154 | 20230622 | 160500 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 155 | 20230622 | 160400 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 156 | 20230622 | 160300 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 157 | 20230622 | 160200 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 158 | 20230622 | 160100 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 159 | 20230622 | 160000 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 160 | 20230622 | 155900 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 161 | 20230622 | 155800 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 162 | 20230622 | 155700 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 163 | 20230622 | 155600 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 164 | 20230622 | 155500 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 165 | 20230622 | 155400 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 166 | 20230622 | 155300 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 167 | 20230622 | 155200 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 168 | 20230622 | 155100 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 169 | 20230622 | 155000 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 170 | 20230622 | 154900 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 171 | 20230622 | 154800 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 172 | 20230622 | 154700 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 173 | 20230622 | 154600 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 174 | 20230622 | 154500 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 175 | 20230622 | 154400 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 176 | 20230622 | 154300 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 177 | 20230622 | 154200 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 178 | 20230622 | 154100 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 179 | 20230622 | 154000 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 180 | 20230622 | 153900 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 181 | 20230622 | 153800 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 182 | 20230622 | 153700 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 2838 |
| 183 | 20230622 | 153600 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 184 | 20230622 | 153500 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 185 | 20230622 | 153400 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 186 | 20230622 | 153300 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 187 | 20230622 | 153200 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 188 | 20230622 | 153100 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 0 |
| 189 | 20230622 | 153000 | 2184897560 | 7590 | 7590 | 7590 | 7590 | 2838 |
| 190 | 20230622 | 152900 | 2163357140 | 7590 | 7590 | 7590 | 7590 | 0 |
| 191 | 20230622 | 152800 | 2163357140 | 7590 | 7590 | 7590 | 7590 | 0 |
| 192 | 20230622 | 152700 | 2163357140 | 7590 | 7590 | 7590 | 7590 | 0 |
| 193 | 20230622 | 152600 | 2163357140 | 7590 | 7590 | 7590 | 7590 | 0 |
| 194 | 20230622 | 152500 | 2163357140 | 7590 | 7590 | 7590 | 7590 | 0 |
| 195 | 20230622 | 152400 | 2163357140 | 7590 | 7590 | 7590 | 7590 | 0 |
| 196 | 20230622 | 152300 | 2163357140 | 7590 | 7590 | 7590 | 7590 | 0 |
| 197 | 20230622 | 152200 | 2163357140 | 7590 | 7590 | 7590 | 7590 | 0 |
| 198 | 20230622 | 152100 | 2163357140 | 7590 | 7590 | 7590 | 7590 | 0 |
| 199 | 20230622 | 152000 | 2163357140 | 7590 | 7590 | 7590 | 7590 | 0 |
| 200 | 20230622 | 151900 | 2163357140 | 7590 | 7580 | 7590 | 7570 | 1749 |
| 201 | 20230622 | 151800 | 2150099760 | 7580 | 7570 | 7580 | 7570 | 134 |
| 202 | 20230622 | 151700 | 2149085370 | 7580 | 7570 | 7580 | 7570 | 452 |
| 203 | 20230622 | 151600 | 2145660720 | 7580 | 7570 | 7580 | 7570 | 115 |
| 204 | 20230622 | 151500 | 2144789850 | 7570 | 7540 | 7570 | 7540 | 735 |
| 205 | 20230622 | 151400 | 2139236500 | 7560 | 7550 | 7560 | 7540 | 1010 |
| 206 | 20230622 | 151300 | 2131611080 | 7560 | 7540 | 7560 | 7540 | 653 |
| 207 | 20230622 | 151200 | 2126685810 | 7540 | 7540 | 7540 | 7540 | 226 |
| 208 | 20230622 | 151100 | 2124981770 | 7560 | 7540 | 7560 | 7540 | 321 |
| 209 | 20230622 | 151000 | 2122561410 | 7540 | 7530 | 7560 | 7530 | 1705 |
| 210 | 20230622 | 150900 | 2109677820 | 7550 | 7530 | 7550 | 7530 | 285 |
| 211 | 20230622 | 150800 | 2107529090 | 7550 | 7540 | 7550 | 7530 | 5558 |
| 212 | 20230622 | 150700 | 2065615280 | 7550 | 7540 | 7550 | 7540 | 199 |
| 213 | 20230622 | 150600 | 2064114710 | 7550 | 7550 | 7550 | 7540 | 343 |
| 214 | 20230622 | 150500 | 2061527470 | 7550 | 7540 | 7560 | 7540 | 306 |
| 215 | 20230622 | 150400 | 2059219030 | 7550 | 7550 | 7560 | 7540 | 2173 |
| 216 | 20230622 | 150300 | 2042813220 | 7550 | 7550 | 7550 | 7540 | 337 |
| 217 | 20230622 | 150200 | 2040270750 | 7540 | 7540 | 7550 | 7540 | 650 |
| 218 | 20230622 | 150100 | 2035369710 | 7550 | 7530 | 7550 | 7530 | 486 |
| 219 | 20230622 | 150000 | 2031705270 | 7550 | 7530 | 7550 | 7520 | 3364 |
| 220 | 20230622 | 145900 | 2006384240 | 7530 | 7530 | 7550 | 7530 | 242 |
| 221 | 20230622 | 145800 | 2004561420 | 7530 | 7540 | 7550 | 7520 | 181 |
| 222 | 20230622 | 145700 | 2003199290 | 7540 | 7540 | 7540 | 7520 | 608 |
| 223 | 20230622 | 145600 | 1998622200 | 7530 | 7540 | 7540 | 7530 | 231 |
| 224 | 20230622 | 145500 | 1996882340 | 7540 | 7530 | 7540 | 7530 | 1329 |
| 225 | 20230622 | 145400 | 1986874560 | 7530 | 7540 | 7550 | 7530 | 2086 |
| 226 | 20230622 | 145300 | 1971154090 | 7530 | 7520 | 7540 | 7520 | 289 |
| 227 | 20230622 | 145200 | 1968978830 | 7540 | 7530 | 7540 | 7530 | 291 |
| 228 | 20230622 | 145100 | 1966787570 | 7530 | 7550 | 7550 | 7530 | 1276 |
| 229 | 20230622 | 145000 | 1957167000 | 7550 | 7540 | 7550 | 7540 | 478 |
| 230 | 20230622 | 144900 | 1953558490 | 7540 | 7540 | 7540 | 7540 | 226 |
| 231 | 20230622 | 144800 | 1951854450 | 7550 | 7550 | 7550 | 7550 | 1660 |
| 232 | 20230622 | 144700 | 1939321450 | 7550 | 7560 | 7580 | 7550 | 1651 |
| 233 | 20230622 | 144600 | 1926840210 | 7570 | 7570 | 7570 | 7570 | 245 |
| 234 | 20230622 | 144500 | 1924985560 | 7570 | 7570 | 7570 | 7570 | 2026 |
| 235 | 20230622 | 144400 | 1909648740 | 7570 | 7580 | 7580 | 7570 | 1125 |
| 236 | 20230622 | 144300 | 1901123190 | 7580 | 7580 | 7590 | 7580 | 428 |
| 237 | 20230622 | 144200 | 1897878940 | 7580 | 7580 | 7580 | 7580 | 170 |
| 238 | 20230622 | 144100 | 1896590340 | 7580 | 7580 | 7590 | 7580 | 1657 |
| 239 | 20230622 | 144000 | 1884030270 | 7580 | 7580 | 7590 | 7580 | 359 |
| 240 | 20230622 | 143900 | 1881308840 | 7580 | 7580 | 7580 | 7580 | 2316 |
| 241 | 20230622 | 143800 | 1863753560 | 7580 | 7590 | 7590 | 7580 | 230 |
| 242 | 20230622 | 143700 | 1862010120 | 7580 | 7580 | 7580 | 7580 | 288 |
| 243 | 20230622 | 143600 | 1859827080 | 7580 | 7580 | 7590 | 7580 | 182 |
| 244 | 20230622 | 143500 | 1858447390 | 7580 | 7580 | 7580 | 7580 | 227 |
| 245 | 20230622 | 143400 | 1856726730 | 7590 | 7580 | 7610 | 7580 | 261 |
| 246 | 20230622 | 143300 | 1854747570 | 7590 | 7590 | 7610 | 7580 | 144 |
| 247 | 20230622 | 143200 | 1853654960 | 7590 | 7590 | 7610 | 7590 | 327 |
| 248 | 20230622 | 143100 | 1851173010 | 7590 | 7610 | 7610 | 7580 | 1174 |
| 249 | 20230622 | 143000 | 1842273590 | 7580 | 7580 | 7610 | 7580 | 1330 |
| 250 | 20230622 | 142900 | 1832190070 | 7610 | 7610 | 7610 | 7580 | 192 |
| 251 | 20230622 | 142800 | 1830734590 | 7580 | 7590 | 7610 | 7580 | 325 |
| 252 | 20230622 | 142700 | 1828269120 | 7590 | 7590 | 7590 | 7590 | 1226 |
| 253 | 20230622 | 142600 | 1818963780 | 7590 | 7600 | 7610 | 7590 | 6141 |
| 254 | 20230622 | 142500 | 1772293050 | 7620 | 7610 | 7620 | 7600 | 151 |
| 255 | 20230622 | 142400 | 1771145170 | 7600 | 7620 | 7620 | 7600 | 1531 |
| 256 | 20230622 | 142300 | 1759496510 | 7600 | 7610 | 7630 | 7600 | 1120 |
| 257 | 20230622 | 142200 | 1750974610 | 7630 | 7610 | 7630 | 7610 | 270 |
| 258 | 20230622 | 142100 | 1748919830 | 7610 | 7610 | 7630 | 7610 | 189 |
| 259 | 20230622 | 142000 | 1747481520 | 7610 | 7610 | 7610 | 7610 | 433 |
| 260 | 20230622 | 141900 | 1744186390 | 7630 | 7630 | 7630 | 7630 | 0 |
| 261 | 20230622 | 141800 | 1744186390 | 7630 | 7630 | 7630 | 7630 | 290 |
| 262 | 20230622 | 141700 | 1741973690 | 7610 | 7610 | 7610 | 7610 | 100 |
| 263 | 20230622 | 141600 | 1741212690 | 7610 | 7620 | 7640 | 7610 | 3069 |
| 264 | 20230622 | 141500 | 1717854190 | 7620 | 7620 | 7620 | 7620 | 7 |
| 265 | 20230622 | 141400 | 1717800850 | 7640 | 7630 | 7640 | 7630 | 354 |
| 266 | 20230622 | 141300 | 1715097360 | 7620 | 7620 | 7620 | 7620 | 3 |
| 267 | 20230622 | 141200 | 1715074500 | 7620 | 7620 | 7620 | 7620 | 500 |
| 268 | 20230622 | 141100 | 1711264500 | 7620 | 7620 | 7620 | 7620 | 0 |
| 269 | 20230622 | 141000 | 1711264500 | 7620 | 7620 | 7620 | 7620 | 550 |
| 270 | 20230622 | 140900 | 1707073500 | 7620 | 7620 | 7620 | 7620 | 590 |
| 271 | 20230622 | 140800 | 1702577700 | 7620 | 7620 | 7620 | 7620 | 3432 |
| 272 | 20230622 | 140700 | 1676425860 | 7630 | 7630 | 7630 | 7630 | 187 |
| 273 | 20230622 | 140600 | 1674999050 | 7630 | 7630 | 7630 | 7630 | 687 |
| 274 | 20230622 | 140500 | 1669757240 | 7630 | 7630 | 7630 | 7620 | 369 |
| 275 | 20230622 | 140400 | 1666942460 | 7630 | 7630 | 7630 | 7630 | 793 |
| 276 | 20230622 | 140300 | 1660891870 | 7630 | 7620 | 7630 | 7620 | 427 |
| 277 | 20230622 | 140200 | 1657633870 | 7620 | 7620 | 7620 | 7620 | 0 |
| 278 | 20230622 | 140100 | 1657633870 | 7620 | 7630 | 7630 | 7620 | 806 |
| 279 | 20230622 | 140000 | 1651492140 | 7620 | 7630 | 7630 | 7620 | 16 |
| 280 | 20230622 | 135900 | 1651370210 | 7630 | 7630 | 7630 | 7630 | 1337 |
| 281 | 20230622 | 135800 | 1641168900 | 7630 | 7630 | 7630 | 7630 | 0 |
| 282 | 20230622 | 135700 | 1641168900 | 7630 | 7630 | 7630 | 7630 | 500 |
| 283 | 20230622 | 135600 | 1637353900 | 7640 | 7640 | 7640 | 7640 | 1 |
| 284 | 20230622 | 135500 | 1637346260 | 7640 | 7630 | 7640 | 7630 | 407 |
| 285 | 20230622 | 135400 | 1634236800 | 7640 | 7640 | 7640 | 7640 | 1300 |
| 286 | 20230622 | 135300 | 1624304800 | 7640 | 7640 | 7640 | 7640 | 13 |
| 287 | 20230622 | 135200 | 1624205480 | 7640 | 7630 | 7640 | 7630 | 11 |
| 288 | 20230622 | 135100 | 1624121540 | 7630 | 7630 | 7630 | 7630 | 301 |
| 289 | 20230622 | 135000 | 1621824910 | 7630 | 7630 | 7630 | 7630 | 72 |
| 290 | 20230622 | 134900 | 1621275550 | 7630 | 7630 | 7630 | 7630 | 0 |
| 291 | 20230622 | 134800 | 1621275550 | 7630 | 7640 | 7640 | 7630 | 1005 |
| 292 | 20230622 | 134700 | 1613597400 | 7640 | 7640 | 7640 | 7640 | 100 |
| 293 | 20230622 | 134600 | 1612833400 | 7630 | 7630 | 7630 | 7630 | 235 |
| 294 | 20230622 | 134500 | 1611040350 | 7630 | 7640 | 7640 | 7630 | 233 |
| 295 | 20230622 | 134400 | 1609261550 | 7630 | 7640 | 7640 | 7630 | 1601 |
| 296 | 20230622 | 134300 | 1597045910 | 7640 | 7640 | 7640 | 7630 | 459 |
| 297 | 20230622 | 134200 | 1593542240 | 7640 | 7640 | 7640 | 7640 | 100 |
| 298 | 20230622 | 134100 | 1592778240 | 7640 | 7640 | 7640 | 7630 | 3025 |
| 299 | 20230622 | 134000 | 1569677840 | 7640 | 7640 | 7640 | 7640 | 589 |
| 300 | 20230622 | 133900 | 1565177880 | 7640 | 7640 | 7640 | 7640 | 544 |
| 301 | 20230622 | 133800 | 1561021720 | 7640 | 7640 | 7640 | 7640 | 0 |
| 302 | 20230622 | 133700 | 1561021720 | 7640 | 7630 | 7640 | 7630 | 744 |
| 303 | 20230622 | 133600 | 1555339760 | 7640 | 7640 | 7640 | 7640 | 164 |
| 304 | 20230622 | 133500 | 1554086800 | 7640 | 7630 | 7640 | 7630 | 1001 |
| 305 | 20230622 | 133400 | 1546439170 | 7640 | 7630 | 7640 | 7630 | 58 |
| 306 | 20230622 | 133300 | 1545996360 | 7640 | 7640 | 7640 | 7640 | 270 |
| 307 | 20230622 | 133200 | 1543933560 | 7640 | 7630 | 7640 | 7630 | 74 |
| 308 | 20230622 | 133100 | 1543368610 | 7630 | 7630 | 7630 | 7630 | 3690 |
| 309 | 20230622 | 133000 | 1515213910 | 7630 | 7640 | 7640 | 7630 | 11 |
| 310 | 20230622 | 132900 | 1515129970 | 7630 | 7640 | 7640 | 7630 | 226 |
| 311 | 20230622 | 132800 | 1513404130 | 7640 | 7640 | 7640 | 7640 | 0 |
| 312 | 20230622 | 132700 | 1513404130 | 7640 | 7640 | 7640 | 7640 | 40 |
| 313 | 20230622 | 132600 | 1513098530 | 7640 | 7630 | 7640 | 7630 | 150 |
| 314 | 20230622 | 132500 | 1511953530 | 7640 | 7640 | 7640 | 7640 | 0 |
| 315 | 20230622 | 132400 | 1511953530 | 7640 | 7640 | 7640 | 7640 | 39 |
| 316 | 20230622 | 132300 | 1511655570 | 7640 | 7640 | 7640 | 7640 | 131 |
| 317 | 20230622 | 132200 | 1510654730 | 7630 | 7630 | 7630 | 7630 | 0 |
| 318 | 20230622 | 132100 | 1510654730 | 7630 | 7630 | 7630 | 7630 | 39 |
| 319 | 20230622 | 132000 | 1510357160 | 7640 | 7630 | 7640 | 7630 | 797 |
| 320 | 20230622 | 131900 | 1504271080 | 7640 | 7640 | 7640 | 7640 | 1 |
| 321 | 20230622 | 131800 | 1504263440 | 7640 | 7640 | 7640 | 7640 | 500 |
| 322 | 20230622 | 131700 | 1500443440 | 7640 | 7640 | 7640 | 7640 | 0 |
| 323 | 20230622 | 131600 | 1500443440 | 7640 | 7640 | 7640 | 7640 | 1 |
| 324 | 20230622 | 131500 | 1500435800 | 7630 | 7630 | 7630 | 7630 | 0 |
| 325 | 20230622 | 131400 | 1500435800 | 7630 | 7630 | 7630 | 7630 | 6 |
| 326 | 20230622 | 131300 | 1500390020 | 7640 | 7640 | 7640 | 7640 | 0 |
| 327 | 20230622 | 131200 | 1500390020 | 7640 | 7640 | 7640 | 7640 | 2 |
| 328 | 20230622 | 131100 | 1500374740 | 7640 | 7640 | 7640 | 7640 | 100 |
| 329 | 20230622 | 131000 | 1499610740 | 7640 | 7640 | 7640 | 7640 | 0 |
| 330 | 20230622 | 130900 | 1499610740 | 7640 | 7640 | 7640 | 7640 | 0 |
| 331 | 20230622 | 130800 | 1499610740 | 7640 | 7640 | 7640 | 7640 | 4 |
| 332 | 20230622 | 130700 | 1499580180 | 7640 | 7640 | 7640 | 7640 | 0 |
| 333 | 20230622 | 130600 | 1499580180 | 7640 | 7640 | 7640 | 7640 | 36 |
| 334 | 20230622 | 130500 | 1499305140 | 7630 | 7630 | 7630 | 7630 | 39 |
| 335 | 20230622 | 130400 | 1499007570 | 7640 | 7640 | 7640 | 7640 | 11 |
| 336 | 20230622 | 130300 | 1498923530 | 7630 | 7630 | 7630 | 7630 | 256 |
| 337 | 20230622 | 130200 | 1496970250 | 7630 | 7630 | 7630 | 7630 | 1 |
| 338 | 20230622 | 130100 | 1496962620 | 7620 | 7640 | 7640 | 7620 | 701 |
| 339 | 20230622 | 130000 | 1491620920 | 7640 | 7640 | 7640 | 7640 | 1001 |
| 340 | 20230622 | 125900 | 1483973280 | 7620 | 7620 | 7620 | 7620 | 39 |
| 341 | 20230622 | 125800 | 1483676100 | 7640 | 7640 | 7640 | 7640 | 0 |
| 342 | 20230622 | 125700 | 1483676100 | 7640 | 7640 | 7640 | 7640 | 5 |
| 343 | 20230622 | 125600 | 1483637900 | 7640 | 7640 | 7640 | 7630 | 88 |
| 344 | 20230622 | 125500 | 1482965590 | 7640 | 7630 | 7640 | 7630 | 1370 |
| 345 | 20230622 | 125400 | 1472511980 | 7640 | 7640 | 7640 | 7640 | 0 |
| 346 | 20230622 | 125300 | 1472511980 | 7640 | 7630 | 7640 | 7630 | 218 |
| 347 | 20230622 | 125200 | 1470847540 | 7630 | 7630 | 7630 | 7630 | 20 |
| 348 | 20230622 | 125100 | 1470694940 | 7630 | 7630 | 7630 | 7630 | 69 |
| 349 | 20230622 | 125000 | 1470168470 | 7630 | 7630 | 7630 | 7630 | 500 |
| 350 | 20230622 | 124900 | 1466353470 | 7630 | 7630 | 7630 | 7630 | 20 |
| 351 | 20230622 | 124800 | 1466200870 | 7640 | 7640 | 7640 | 7640 | 16 |
| 352 | 20230622 | 124700 | 1466078630 | 7640 | 7640 | 7640 | 7640 | 0 |
| 353 | 20230622 | 124600 | 1466078630 | 7640 | 7640 | 7640 | 7640 | 104 |
| 354 | 20230622 | 124500 | 1465284070 | 7630 | 7620 | 7630 | 7620 | 110 |
| 355 | 20230622 | 124400 | 1464445770 | 7620 | 7620 | 7620 | 7620 | 0 |
| 356 | 20230622 | 124300 | 1464445770 | 7620 | 7620 | 7620 | 7620 | 40 |
| 357 | 20230622 | 124200 | 1464140970 | 7640 | 7640 | 7640 | 7640 | 1 |
| 358 | 20230622 | 124100 | 1464133330 | 7620 | 7630 | 7640 | 7620 | 32 |
| 359 | 20230622 | 124000 | 1463889360 | 7630 | 7640 | 7650 | 7630 | 51 |
| 360 | 20230622 | 123900 | 1463499990 | 7650 | 7640 | 7650 | 7640 | 2400 |
| 361 | 20230622 | 123800 | 1445146350 | 7640 | 7640 | 7640 | 7640 | 0 |
| 362 | 20230622 | 123700 | 1445146350 | 7640 | 7630 | 7640 | 7630 | 2 |
| 363 | 20230622 | 123600 | 1445131080 | 7640 | 7640 | 7640 | 7630 | 24 |
| 364 | 20230622 | 123500 | 1444947920 | 7630 | 7640 | 7640 | 7630 | 20 |
| 365 | 20230622 | 123400 | 1444795310 | 7620 | 7620 | 7620 | 7620 | 515 |
| 366 | 20230622 | 123300 | 1440871010 | 7620 | 7620 | 7620 | 7620 | 298 |
| 367 | 20230622 | 123200 | 1438600250 | 7620 | 7620 | 7620 | 7620 | 0 |
| 368 | 20230622 | 123100 | 1438600250 | 7620 | 7620 | 7620 | 7620 | 43 |
| 369 | 20230622 | 123000 | 1438272590 | 7640 | 7620 | 7640 | 7620 | 33 |
| 370 | 20230622 | 122900 | 1438020530 | 7620 | 7620 | 7620 | 7620 | 400 |
| 371 | 20230622 | 122800 | 1434972530 | 7630 | 7620 | 7630 | 7620 | 190 |
| 372 | 20230622 | 122700 | 1433522930 | 7640 | 7640 | 7640 | 7640 | 0 |
| 373 | 20230622 | 122600 | 1433522930 | 7640 | 7630 | 7640 | 7630 | 538 |
| 374 | 20230622 | 122500 | 1429417980 | 7630 | 7640 | 7640 | 7630 | 1051 |
| 375 | 20230622 | 122400 | 1421398840 | 7640 | 7640 | 7640 | 7640 | 1 |
| 376 | 20230622 | 122300 | 1421391200 | 7640 | 7640 | 7640 | 7640 | 2 |
| 377 | 20230622 | 122200 | 1421375920 | 7650 | 7640 | 7650 | 7640 | 215 |
| 378 | 20230622 | 122100 | 1419733300 | 7640 | 7640 | 7640 | 7640 | 4 |
| 379 | 20230622 | 122000 | 1419702740 | 7650 | 7650 | 7650 | 7650 | 0 |
| 380 | 20230622 | 121900 | 1419702740 | 7650 | 7650 | 7650 | 7650 | 0 |
| 381 | 20230622 | 121800 | 1419702740 | 7650 | 7640 | 7650 | 7630 | 321 |
| 382 | 20230622 | 121700 | 1417252280 | 7640 | 7640 | 7640 | 7640 | 0 |
| 383 | 20230622 | 121600 | 1417252280 | 7640 | 7640 | 7640 | 7640 | 19 |
| 384 | 20230622 | 121500 | 1417107120 | 7650 | 7650 | 7650 | 7650 | 0 |
| 385 | 20230622 | 121400 | 1417107120 | 7650 | 7650 | 7650 | 7650 | 100 |
| 386 | 20230622 | 121300 | 1416342120 | 7650 | 7640 | 7650 | 7640 | 201 |
| 387 | 20230622 | 121200 | 1414806470 | 7650 | 7650 | 7650 | 7640 | 306 |
| 388 | 20230622 | 121100 | 1412467840 | 7650 | 7650 | 7650 | 7650 | 256 |
| 389 | 20230622 | 121000 | 1410509440 | 7650 | 7650 | 7650 | 7650 | 1 |
| 390 | 20230622 | 120900 | 1410501790 | 7640 | 7640 | 7640 | 7640 | 0 |
| 391 | 20230622 | 120800 | 1410501790 | 7640 | 7640 | 7640 | 7640 | 114 |
| 392 | 20230622 | 120700 | 1409630830 | 7650 | 7650 | 7650 | 7650 | 1 |
| 393 | 20230622 | 120600 | 1409623180 | 7640 | 7650 | 7650 | 7640 | 250 |
| 394 | 20230622 | 120500 | 1407713080 | 7650 | 7650 | 7650 | 7650 | 0 |
| 395 | 20230622 | 120400 | 1407713080 | 7650 | 7650 | 7650 | 7650 | 30 |
| 396 | 20230622 | 120300 | 1407483580 | 7650 | 7650 | 7650 | 7650 | 15 |
| 397 | 20230622 | 120200 | 1407368830 | 7650 | 7650 | 7650 | 7630 | 101 |
| 398 | 20230622 | 120100 | 1406597720 | 7650 | 7650 | 7650 | 7650 | 13 |
| 399 | 20230622 | 120000 | 1406498270 | 7650 | 7640 | 7650 | 7640 | 66 |
| 400 | 20230622 | 115900 | 1405994020 | 7650 | 7650 | 7650 | 7650 | 0 |
| 401 | 20230622 | 115800 | 1405994020 | 7650 | 7650 | 7650 | 7650 | 0 |
| 402 | 20230622 | 115700 | 1405994020 | 7650 | 7640 | 7650 | 7640 | 8 |
| 403 | 20230622 | 115600 | 1405932890 | 7640 | 7640 | 7650 | 7640 | 187 |
| 404 | 20230622 | 115500 | 1404504200 | 7640 | 7650 | 7650 | 7640 | 197 |
| 405 | 20230622 | 115400 | 1402997820 | 7650 | 7650 | 7650 | 7650 | 0 |
| 406 | 20230622 | 115300 | 1402997820 | 7650 | 7650 | 7650 | 7650 | 15 |
| 407 | 20230622 | 115200 | 1402883070 | 7640 | 7650 | 7650 | 7640 | 169 |
| 408 | 20230622 | 115100 | 1401591900 | 7650 | 7640 | 7650 | 7640 | 28 |
| 409 | 20230622 | 115000 | 1401377720 | 7640 | 7630 | 7650 | 7630 | 166 |
| 410 | 20230622 | 114900 | 1400109490 | 7640 | 7640 | 7640 | 7640 | 2 |
| 411 | 20230622 | 114800 | 1400094210 | 7640 | 7640 | 7640 | 7640 | 0 |
| 412 | 20230622 | 114700 | 1400094210 | 7640 | 7640 | 7640 | 7640 | 850 |
| 413 | 20230622 | 114600 | 1393600210 | 7640 | 7640 | 7640 | 7640 | 0 |
| 414 | 20230622 | 114500 | 1393600210 | 7640 | 7640 | 7640 | 7640 | 31 |
| 415 | 20230622 | 114400 | 1393363370 | 7650 | 7650 | 7650 | 7650 | 12 |
| 416 | 20230622 | 114300 | 1393271570 | 7650 | 7640 | 7650 | 7640 | 34 |
| 417 | 20230622 | 114200 | 1393011670 | 7640 | 7640 | 7640 | 7640 | 0 |
| 418 | 20230622 | 114100 | 1393011670 | 7640 | 7640 | 7650 | 7640 | 83 |
| 419 | 20230622 | 114000 | 1392377420 | 7650 | 7650 | 7650 | 7650 | 0 |
| 420 | 20230622 | 113900 | 1392377420 | 7650 | 7650 | 7650 | 7650 | 108 |
| 421 | 20230622 | 113800 | 1391551220 | 7650 | 7650 | 7650 | 7650 | 1 |
| 422 | 20230622 | 113700 | 1391543570 | 7650 | 7650 | 7650 | 7650 | 1233 |
| 423 | 20230622 | 113600 | 1382111120 | 7650 | 7650 | 7650 | 7650 | 1 |
| 424 | 20230622 | 113500 | 1382103470 | 7650 | 7650 | 7650 | 7650 | 6 |
| 425 | 20230622 | 113400 | 1382057570 | 7640 | 7640 | 7640 | 7640 | 987 |
| 426 | 20230622 | 113300 | 1374516890 | 7650 | 7650 | 7650 | 7650 | 400 |
| 427 | 20230622 | 113200 | 1371456890 | 7640 | 7640 | 7640 | 7640 | 0 |
| 428 | 20230622 | 113100 | 1371456890 | 7640 | 7640 | 7640 | 7640 | 204 |
| 429 | 20230622 | 113000 | 1369898330 | 7640 | 7640 | 7640 | 7640 | 226 |
| 430 | 20230622 | 112900 | 1368171690 | 7640 | 7640 | 7640 | 7640 | 5 |
| 431 | 20230622 | 112800 | 1368133490 | 7640 | 7630 | 7640 | 7620 | 113 |
| 432 | 20230622 | 112700 | 1367271900 | 7630 | 7630 | 7630 | 7630 | 7 |
| 433 | 20230622 | 112600 | 1367218490 | 7630 | 7630 | 7630 | 7630 | 165 |
| 434 | 20230622 | 112500 | 1365959540 | 7640 | 7640 | 7640 | 7640 | 5 |
| 435 | 20230622 | 112400 | 1365921340 | 7640 | 7640 | 7640 | 7640 | 100 |
| 436 | 20230622 | 112300 | 1365157340 | 7640 | 7630 | 7640 | 7630 | 55 |
| 437 | 20230622 | 112200 | 1364737520 | 7630 | 7630 | 7630 | 7630 | 5 |
| 438 | 20230622 | 112100 | 1364699370 | 7630 | 7630 | 7630 | 7630 | 70 |
| 439 | 20230622 | 112000 | 1364165270 | 7630 | 7630 | 7630 | 7630 | 500 |
| 440 | 20230622 | 111900 | 1360350270 | 7630 | 7630 | 7630 | 7630 | 0 |
| 441 | 20230622 | 111800 | 1360350270 | 7630 | 7640 | 7640 | 7630 | 129 |
| 442 | 20230622 | 111700 | 1359364910 | 7640 | 7640 | 7640 | 7640 | 9 |
| 443 | 20230622 | 111600 | 1359296150 | 7640 | 7640 | 7640 | 7640 | 0 |
| 444 | 20230622 | 111500 | 1359296150 | 7640 | 7640 | 7640 | 7640 | 15 |
| 445 | 20230622 | 111400 | 1359181550 | 7640 | 7640 | 7640 | 7640 | 1 |
| 446 | 20230622 | 111300 | 1359173910 | 7620 | 7620 | 7620 | 7620 | 37 |
| 447 | 20230622 | 111200 | 1358891970 | 7620 | 7620 | 7620 | 7620 | 1965 |
| 448 | 20230622 | 111100 | 1343918670 | 7610 | 7620 | 7620 | 7610 | 222 |
| 449 | 20230622 | 111000 | 1342229030 | 7620 | 7620 | 7620 | 7610 | 58 |
| 450 | 20230622 | 110900 | 1341787150 | 7620 | 7620 | 7620 | 7620 | 558 |
| 451 | 20230622 | 110800 | 1337535190 | 7630 | 7630 | 7630 | 7630 | 0 |
| 452 | 20230622 | 110700 | 1337535190 | 7630 | 7630 | 7630 | 7630 | 348 |
| 453 | 20230622 | 110600 | 1334879950 | 7640 | 7630 | 7640 | 7630 | 71 |
| 454 | 20230622 | 110500 | 1334338210 | 7640 | 7630 | 7640 | 7630 | 71 |
| 455 | 20230622 | 110400 | 1333796270 | 7640 | 7640 | 7640 | 7640 | 305 |
| 456 | 20230622 | 110300 | 1331466070 | 7640 | 7640 | 7640 | 7640 | 10 |
| 457 | 20230622 | 110200 | 1331389670 | 7640 | 7630 | 7640 | 7630 | 138 |
| 458 | 20230622 | 110100 | 1330336150 | 7650 | 7640 | 7650 | 7640 | 500 |
| 459 | 20230622 | 110000 | 1326512650 | 7640 | 7640 | 7640 | 7640 | 1 |
| 460 | 20230622 | 105900 | 1326505010 | 7630 | 7640 | 7640 | 7630 | 15 |
| 461 | 20230622 | 105800 | 1326390550 | 7620 | 7640 | 7640 | 7620 | 625 |
| 462 | 20230622 | 105700 | 1321621720 | 7640 | 7640 | 7640 | 7640 | 444 |
| 463 | 20230622 | 105600 | 1318229560 | 7650 | 7640 | 7650 | 7640 | 51 |
| 464 | 20230622 | 105500 | 1317839420 | 7650 | 7630 | 7650 | 7630 | 2 |
| 465 | 20230622 | 105400 | 1317824140 | 7640 | 7640 | 7640 | 7640 | 29 |
| 466 | 20230622 | 105300 | 1317602580 | 7640 | 7650 | 7650 | 7640 | 14 |
| 467 | 20230622 | 105200 | 1317495510 | 7630 | 7640 | 7640 | 7630 | 216 |
| 468 | 20230622 | 105100 | 1315847310 | 7640 | 7640 | 7640 | 7640 | 196 |
| 469 | 20230622 | 105000 | 1314349870 | 7650 | 7650 | 7650 | 7650 | 0 |
| 470 | 20230622 | 104900 | 1314349870 | 7650 | 7650 | 7650 | 7650 | 142 |
| 471 | 20230622 | 104800 | 1313263570 | 7660 | 7650 | 7660 | 7650 | 12 |
| 472 | 20230622 | 104700 | 1313171750 | 7650 | 7650 | 7650 | 7650 | 69 |
| 473 | 20230622 | 104600 | 1312643900 | 7660 | 7660 | 7660 | 7660 | 1074 |
| 474 | 20230622 | 104500 | 1304417060 | 7660 | 7660 | 7670 | 7660 | 93 |
| 475 | 20230622 | 104400 | 1303704630 | 7660 | 7660 | 7660 | 7660 | 510 |
| 476 | 20230622 | 104300 | 1299798030 | 7670 | 7670 | 7670 | 7660 | 169 |
| 477 | 20230622 | 104200 | 1298501900 | 7670 | 7670 | 7670 | 7670 | 105 |
| 478 | 20230622 | 104100 | 1297696550 | 7670 | 7670 | 7670 | 7670 | 435 |
| 479 | 20230622 | 104000 | 1294360100 | 7670 | 7670 | 7670 | 7670 | 37 |
| 480 | 20230622 | 103900 | 1294076310 | 7660 | 7660 | 7660 | 7660 | 60 |
| 481 | 20230622 | 103800 | 1293616710 | 7660 | 7670 | 7670 | 7650 | 108 |
| 482 | 20230622 | 103700 | 1292788440 | 7670 | 7660 | 7670 | 7660 | 301 |
| 483 | 20230622 | 103600 | 1290482760 | 7670 | 7670 | 7670 | 7670 | 443 |
| 484 | 20230622 | 103500 | 1287084950 | 7660 | 7670 | 7670 | 7660 | 3100 |
| 485 | 20230622 | 103400 | 1263324120 | 7670 | 7660 | 7670 | 7660 | 3262 |
| 486 | 20230622 | 103300 | 1238315970 | 7640 | 7650 | 7660 | 7640 | 543 |
| 487 | 20230622 | 103200 | 1234157350 | 7640 | 7650 | 7650 | 7640 | 1000 |
| 488 | 20230622 | 103100 | 1226513670 | 7660 | 7660 | 7660 | 7650 | 932 |
| 489 | 20230622 | 103000 | 1219374570 | 7660 | 7660 | 7660 | 7660 | 262 |
| 490 | 20230622 | 102900 | 1217367650 | 7660 | 7660 | 7660 | 7660 | 232 |
| 491 | 20230622 | 102800 | 1215590530 | 7660 | 7650 | 7660 | 7650 | 186 |
| 492 | 20230622 | 102700 | 1214166300 | 7660 | 7650 | 7660 | 7650 | 333 |
| 493 | 20230622 | 102600 | 1211616450 | 7650 | 7640 | 7650 | 7640 | 2067 |
| 494 | 20230622 | 102500 | 1195814400 | 7640 | 7640 | 7640 | 7640 | 59 |
| 495 | 20230622 | 102400 | 1195363640 | 7640 | 7640 | 7640 | 7630 | 982 |
| 496 | 20230622 | 102300 | 1187866160 | 7650 | 7650 | 7650 | 7650 | 5712 |
| 497 | 20230622 | 102200 | 1144169360 | 7660 | 7660 | 7660 | 7650 | 353 |
| 498 | 20230622 | 102100 | 1141466570 | 7660 | 7660 | 7660 | 7660 | 125 |
| 499 | 20230622 | 102000 | 1140509070 | 7660 | 7660 | 7660 | 7660 | 551 |
| 500 | 20230622 | 101900 | 1136288410 | 7660 | 7660 | 7660 | 7660 | 540 |
| 501 | 20230622 | 101800 | 1132152010 | 7660 | 7670 | 7670 | 7660 | 3695 |
| 502 | 20230622 | 101700 | 1103825630 | 7680 | 7680 | 7680 | 7670 | 367 |
| 503 | 20230622 | 101600 | 1101007330 | 7670 | 7660 | 7680 | 7650 | 3519 |
| 504 | 20230622 | 101500 | 1074031100 | 7650 | 7660 | 7660 | 7650 | 310 |
| 505 | 20230622 | 101400 | 1071656520 | 7650 | 7650 | 7660 | 7650 | 601 |
| 506 | 20230622 | 101300 | 1067058860 | 7650 | 7650 | 7660 | 7650 | 2440 |
| 507 | 20230622 | 101200 | 1048376280 | 7650 | 7650 | 7650 | 7650 | 2157 |
| 508 | 20230622 | 101100 | 1031875230 | 7660 | 7660 | 7670 | 7650 | 1930 |
| 509 | 20230622 | 101000 | 1017091450 | 7650 | 7660 | 7660 | 7650 | 1222 |
| 510 | 20230622 | 100900 | 1007743110 | 7660 | 7660 | 7660 | 7650 | 1032 |
| 511 | 20230622 | 100800 | 999838000 | 7660 | 7650 | 7660 | 7650 | 1374 |
| 512 | 20230622 | 100700 | 989326540 | 7650 | 7640 | 7650 | 7640 | 4225 |
| 513 | 20230622 | 100600 | 957025650 | 7630 | 7620 | 7640 | 7620 | 3819 |
| 514 | 20230622 | 100500 | 927890770 | 7620 | 7620 | 7620 | 7620 | 627 |
| 515 | 20230622 | 100400 | 923113030 | 7620 | 7610 | 7620 | 7610 | 2841 |
| 516 | 20230622 | 100300 | 901482280 | 7600 | 7600 | 7600 | 7600 | 3743 |
| 517 | 20230622 | 100200 | 873035480 | 7590 | 7580 | 7590 | 7580 | 10468 |
| 518 | 20230622 | 100100 | 793676620 | 7580 | 7580 | 7580 | 7580 | 100 |
| 519 | 20230622 | 100000 | 792918620 | 7580 | 7570 | 7580 | 7570 | 122 |
| 520 | 20230622 | 095900 | 791994830 | 7570 | 7570 | 7570 | 7570 | 818 |
| 521 | 20230622 | 095800 | 785802570 | 7580 | 7580 | 7580 | 7580 | 34 |
| 522 | 20230622 | 095700 | 785544850 | 7570 | 7570 | 7570 | 7570 | 101 |
| 523 | 20230622 | 095600 | 784780280 | 7580 | 7570 | 7580 | 7570 | 1391 |
| 524 | 20230622 | 095500 | 774250400 | 7570 | 7570 | 7570 | 7570 | 628 |
| 525 | 20230622 | 095400 | 769496440 | 7560 | 7560 | 7560 | 7560 | 11 |
| 526 | 20230622 | 095300 | 769413280 | 7560 | 7570 | 7570 | 7560 | 1406 |
| 527 | 20230622 | 095200 | 758773860 | 7560 | 7560 | 7560 | 7560 | 528 |
| 528 | 20230622 | 095100 | 754782180 | 7560 | 7560 | 7570 | 7560 | 29 |
| 529 | 20230622 | 095000 | 754562930 | 7560 | 7550 | 7560 | 7550 | 35 |
| 530 | 20230622 | 094900 | 754298520 | 7550 | 7550 | 7570 | 7550 | 470 |
| 531 | 20230622 | 094800 | 750745480 | 7560 | 7560 | 7570 | 7560 | 63 |
| 532 | 20230622 | 094700 | 750269130 | 7570 | 7560 | 7570 | 7560 | 189 |
| 533 | 20230622 | 094600 | 748840270 | 7560 | 7570 | 7570 | 7560 | 116 |
| 534 | 20230622 | 094500 | 747963300 | 7570 | 7570 | 7570 | 7550 | 2413 |
| 535 | 20230622 | 094400 | 729732890 | 7560 | 7570 | 7570 | 7560 | 2233 |
| 536 | 20230622 | 094300 | 712851400 | 7560 | 7560 | 7560 | 7560 | 400 |
| 537 | 20230622 | 094200 | 709827400 | 7570 | 7570 | 7570 | 7570 | 12 |
| 538 | 20230622 | 094100 | 709736560 | 7570 | 7580 | 7580 | 7570 | 619 |
| 539 | 20230622 | 094000 | 705048250 | 7570 | 7580 | 7580 | 7570 | 1327 |
| 540 | 20230622 | 093900 | 694991290 | 7580 | 7570 | 7580 | 7570 | 8296 |
| 541 | 20230622 | 093800 | 632190560 | 7570 | 7560 | 7570 | 7560 | 176 |
| 542 | 20230622 | 093700 | 630859990 | 7560 | 7560 | 7560 | 7560 | 1210 |
| 543 | 20230622 | 093600 | 621712390 | 7560 | 7560 | 7560 | 7560 | 27 |
| 544 | 20230622 | 093500 | 621508270 | 7560 | 7560 | 7560 | 7560 | 32 |
| 545 | 20230622 | 093400 | 621266350 | 7560 | 7560 | 7560 | 7560 | 1484 |
| 546 | 20230622 | 093300 | 610047310 | 7550 | 7550 | 7560 | 7550 | 278 |
| 547 | 20230622 | 093200 | 607948400 | 7550 | 7560 | 7560 | 7550 | 25 |
| 548 | 20230622 | 093100 | 607759620 | 7560 | 7560 | 7560 | 7560 | 12 |
| 549 | 20230622 | 093000 | 607668900 | 7560 | 7560 | 7560 | 7560 | 300 |
| 550 | 20230622 | 092900 | 605400900 | 7560 | 7560 | 7560 | 7560 | 85 |
| 551 | 20230622 | 092800 | 604758300 | 7560 | 7550 | 7560 | 7550 | 610 |
| 552 | 20230622 | 092700 | 600152790 | 7550 | 7550 | 7550 | 7550 | 33 |
| 553 | 20230622 | 092600 | 599903640 | 7550 | 7550 | 7550 | 7530 | 2558 |
| 554 | 20230622 | 092500 | 580637980 | 7540 | 7550 | 7550 | 7540 | 81 |
| 555 | 20230622 | 092400 | 580027230 | 7540 | 7550 | 7560 | 7540 | 2783 |
| 556 | 20230622 | 092300 | 559016010 | 7550 | 7550 | 7560 | 7540 | 5934 |
| 557 | 20230622 | 092200 | 514184040 | 7550 | 7540 | 7550 | 7540 | 2035 |
| 558 | 20230622 | 092100 | 498821240 | 7550 | 7550 | 7550 | 7550 | 11 |
| 559 | 20230622 | 092000 | 498738190 | 7540 | 7550 | 7560 | 7540 | 2125 |
| 560 | 20230622 | 091900 | 482703460 | 7550 | 7560 | 7560 | 7550 | 1022 |
| 561 | 20230622 | 091800 | 474982720 | 7560 | 7550 | 7560 | 7540 | 3702 |
| 562 | 20230622 | 091700 | 447035610 | 7550 | 7540 | 7550 | 7530 | 2915 |
| 563 | 20230622 | 091600 | 425047580 | 7520 | 7520 | 7530 | 7520 | 3698 |
| 564 | 20230622 | 091500 | 397213100 | 7520 | 7500 | 7520 | 7500 | 10470 |
| 565 | 20230622 | 091400 | 318599860 | 7500 | 7480 | 7500 | 7480 | 4181 |
| 566 | 20230622 | 091300 | 287300070 | 7470 | 7460 | 7470 | 7460 | 2595 |
| 567 | 20230622 | 091200 | 267925430 | 7470 | 7460 | 7470 | 7460 | 37 |
| 568 | 20230622 | 091100 | 267649340 | 7450 | 7460 | 7460 | 7450 | 1264 |
| 569 | 20230622 | 091000 | 258231960 | 7450 | 7460 | 7460 | 7450 | 1710 |
| 570 | 20230622 | 090900 | 245481690 | 7470 | 7470 | 7470 | 7460 | 1277 |
| 571 | 20230622 | 090800 | 235947050 | 7470 | 7470 | 7470 | 7460 | 802 |
| 572 | 20230622 | 090700 | 229958070 | 7460 | 7460 | 7470 | 7460 | 2818 |
| 573 | 20230622 | 090600 | 208935330 | 7440 | 7440 | 7460 | 7440 | 2473 |
| 574 | 20230622 | 090500 | 190525370 | 7440 | 7450 | 7460 | 7430 | 2879 |
| 575 | 20230622 | 090400 | 169114320 | 7460 | 7440 | 7460 | 7420 | 1326 |
| 576 | 20230622 | 090300 | 159269380 | 7440 | 7490 | 7490 | 7440 | 5237 |
| 577 | 20230622 | 090200 | 120197610 | 7490 | 7520 | 7520 | 7490 | 1880 |
| 578 | 20230622 | 090100 | 106111460 | 7510 | 7530 | 7530 | 7500 | 1110 |
| 579 | 20230622 | 090000 | 97785160 | 7530 | 7500 | 7530 | 7500 | 13030 |