30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 190400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 15838 |
| 3 | 20230622 | 190300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 4 | 20230622 | 190200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 5 | 20230622 | 190100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 6 | 20230622 | 190000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 7 | 20230622 | 185900 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 8 | 20230622 | 185800 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 9 | 20230622 | 185700 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 10 | 20230622 | 185600 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 11 | 20230622 | 185500 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 12 | 20230622 | 185400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 13 | 20230622 | 185300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 14 | 20230622 | 185200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 15 | 20230622 | 185100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 16 | 20230622 | 185000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 17 | 20230622 | 184900 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 18 | 20230622 | 184800 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 19 | 20230622 | 184700 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 20 | 20230622 | 184600 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 21 | 20230622 | 184500 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 22 | 20230622 | 184400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 23 | 20230622 | 184300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 24 | 20230622 | 184200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 25 | 20230622 | 184100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 26 | 20230622 | 184000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 27 | 20230622 | 183900 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 28 | 20230622 | 183800 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 29 | 20230622 | 183700 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 30 | 20230622 | 183600 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 31 | 20230622 | 183500 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 32 | 20230622 | 183400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 15838 |
| 33 | 20230622 | 183300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 34 | 20230622 | 183200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 35 | 20230622 | 183100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 36 | 20230622 | 183000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 37 | 20230622 | 182900 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 38 | 20230622 | 182800 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 39 | 20230622 | 182700 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 40 | 20230622 | 182600 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 41 | 20230622 | 182500 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 42 | 20230622 | 182400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 43 | 20230622 | 182300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 44 | 20230622 | 182200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 45 | 20230622 | 182100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 46 | 20230622 | 182000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 47 | 20230622 | 181900 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 48 | 20230622 | 181800 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 49 | 20230622 | 181700 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 50 | 20230622 | 181600 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 51 | 20230622 | 181500 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 52 | 20230622 | 181400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 53 | 20230622 | 181300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 54 | 20230622 | 181200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 55 | 20230622 | 181100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 56 | 20230622 | 181000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 57 | 20230622 | 180900 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 58 | 20230622 | 180800 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 59 | 20230622 | 180700 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 60 | 20230622 | 180600 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 61 | 20230622 | 180500 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 62 | 20230622 | 180400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 15838 |
| 63 | 20230622 | 180300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 64 | 20230622 | 180200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 65 | 20230622 | 180100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 66 | 20230622 | 180000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 67 | 20230622 | 175900 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 68 | 20230622 | 175800 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 69 | 20230622 | 175700 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 70 | 20230622 | 175600 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 71 | 20230622 | 175500 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 72 | 20230622 | 175400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 73 | 20230622 | 175300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 74 | 20230622 | 175200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 75 | 20230622 | 175100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 76 | 20230622 | 175000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 77 | 20230622 | 174900 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 78 | 20230622 | 174800 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 79 | 20230622 | 174700 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 80 | 20230622 | 174600 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 81 | 20230622 | 174500 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 82 | 20230622 | 174400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 83 | 20230622 | 174300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 84 | 20230622 | 174200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 85 | 20230622 | 174100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 86 | 20230622 | 174000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 87 | 20230622 | 173900 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 88 | 20230622 | 173800 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 89 | 20230622 | 173700 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 90 | 20230622 | 173600 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 91 | 20230622 | 173500 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 92 | 20230622 | 173400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 15838 |
| 93 | 20230622 | 173300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 94 | 20230622 | 173200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 95 | 20230622 | 173100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 96 | 20230622 | 173000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 97 | 20230622 | 172900 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 98 | 20230622 | 172800 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 99 | 20230622 | 172700 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 100 | 20230622 | 172600 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 101 | 20230622 | 172500 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 102 | 20230622 | 172400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 103 | 20230622 | 172300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 104 | 20230622 | 172200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 105 | 20230622 | 172100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 106 | 20230622 | 172000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 107 | 20230622 | 171900 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 108 | 20230622 | 171800 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 109 | 20230622 | 171700 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 110 | 20230622 | 171600 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 111 | 20230622 | 171500 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 112 | 20230622 | 171400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 113 | 20230622 | 171300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 114 | 20230622 | 171200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 115 | 20230622 | 171100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 116 | 20230622 | 171000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 117 | 20230622 | 170900 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 118 | 20230622 | 170800 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 119 | 20230622 | 170700 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 120 | 20230622 | 170600 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 121 | 20230622 | 170500 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 122 | 20230622 | 170400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 15838 |
| 123 | 20230622 | 170300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 124 | 20230622 | 170200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 125 | 20230622 | 170100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 126 | 20230622 | 170000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 127 | 20230622 | 165900 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 128 | 20230622 | 165800 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 129 | 20230622 | 165700 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 130 | 20230622 | 165600 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 131 | 20230622 | 165500 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 132 | 20230622 | 165400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 133 | 20230622 | 165300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 134 | 20230622 | 165200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 135 | 20230622 | 165100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 136 | 20230622 | 165000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 137 | 20230622 | 164900 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 138 | 20230622 | 164800 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 139 | 20230622 | 164700 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 140 | 20230622 | 164600 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 141 | 20230622 | 164500 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 142 | 20230622 | 164400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 143 | 20230622 | 164300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 144 | 20230622 | 164200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 145 | 20230622 | 164100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 146 | 20230622 | 164000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 147 | 20230622 | 163900 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 148 | 20230622 | 163800 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 149 | 20230622 | 163700 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 150 | 20230622 | 163600 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 151 | 20230622 | 163500 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 152 | 20230622 | 163400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 15838 |
| 153 | 20230622 | 163300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 154 | 20230622 | 163200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 155 | 20230622 | 163100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 156 | 20230622 | 163000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 157 | 20230622 | 162900 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 158 | 20230622 | 162800 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 159 | 20230622 | 162700 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 160 | 20230622 | 162600 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 161 | 20230622 | 162500 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 162 | 20230622 | 162400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 163 | 20230622 | 162300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 164 | 20230622 | 162200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 165 | 20230622 | 162100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 166 | 20230622 | 162000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 167 | 20230622 | 161900 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 168 | 20230622 | 161800 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 169 | 20230622 | 161700 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 170 | 20230622 | 161600 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 171 | 20230622 | 161500 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 172 | 20230622 | 161400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 173 | 20230622 | 161300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 174 | 20230622 | 161200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 175 | 20230622 | 161100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 176 | 20230622 | 161000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 177 | 20230622 | 160900 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 178 | 20230622 | 160800 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 179 | 20230622 | 160700 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 180 | 20230622 | 160600 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 181 | 20230622 | 160500 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 182 | 20230622 | 160400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 15838 |
| 183 | 20230622 | 160300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 184 | 20230622 | 160200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 185 | 20230622 | 160100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 186 | 20230622 | 160000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 187 | 20230622 | 155900 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 188 | 20230622 | 155800 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 189 | 20230622 | 155700 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 190 | 20230622 | 155600 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 191 | 20230622 | 155500 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 192 | 20230622 | 155400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 193 | 20230622 | 155300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 194 | 20230622 | 155200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 195 | 20230622 | 155100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 196 | 20230622 | 155000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 197 | 20230622 | 154900 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 198 | 20230622 | 154800 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 199 | 20230622 | 154700 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 200 | 20230622 | 154600 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 201 | 20230622 | 154500 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 202 | 20230622 | 154400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 203 | 20230622 | 154300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 204 | 20230622 | 154200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 205 | 20230622 | 154100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 206 | 20230622 | 154000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 207 | 20230622 | 153900 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 208 | 20230622 | 153800 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 209 | 20230622 | 153700 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 210 | 20230622 | 153600 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 211 | 20230622 | 153500 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 212 | 20230622 | 153400 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 15838 |
| 213 | 20230622 | 153300 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 214 | 20230622 | 153200 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 215 | 20230622 | 153100 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 0 |
| 216 | 20230622 | 153000 | 3944560190 | 6470 | 6470 | 6470 | 6470 | 15838 |
| 217 | 20230622 | 152900 | 3842088330 | 6520 | 6520 | 6520 | 6520 | 0 |
| 218 | 20230622 | 152800 | 3842088330 | 6520 | 6520 | 6520 | 6520 | 0 |
| 219 | 20230622 | 152700 | 3842088330 | 6520 | 6520 | 6520 | 6520 | 0 |
| 220 | 20230622 | 152600 | 3842088330 | 6520 | 6520 | 6520 | 6520 | 0 |
| 221 | 20230622 | 152500 | 3842088330 | 6520 | 6520 | 6520 | 6520 | 0 |
| 222 | 20230622 | 152400 | 3842088330 | 6520 | 6520 | 6520 | 6520 | 0 |
| 223 | 20230622 | 152300 | 3842088330 | 6520 | 6520 | 6520 | 6520 | 0 |
| 224 | 20230622 | 152200 | 3842088330 | 6520 | 6520 | 6520 | 6520 | 0 |
| 225 | 20230622 | 152100 | 3842088330 | 6520 | 6520 | 6520 | 6520 | 0 |
| 226 | 20230622 | 152000 | 3842088330 | 6520 | 6520 | 6520 | 6520 | 0 |
| 227 | 20230622 | 151900 | 3842088330 | 6520 | 6510 | 6530 | 6500 | 2833 |
| 228 | 20230622 | 151800 | 3823618550 | 6510 | 6510 | 6530 | 6510 | 1632 |
| 229 | 20230622 | 151700 | 3812993720 | 6520 | 6530 | 6530 | 6510 | 1295 |
| 230 | 20230622 | 151600 | 3804540070 | 6530 | 6520 | 6530 | 6510 | 2399 |
| 231 | 20230622 | 151500 | 3788908170 | 6530 | 6540 | 6540 | 6520 | 2792 |
| 232 | 20230622 | 151400 | 3770686420 | 6540 | 6530 | 6540 | 6520 | 2620 |
| 233 | 20230622 | 151300 | 3753557800 | 6530 | 6500 | 6530 | 6500 | 2263 |
| 234 | 20230622 | 151200 | 3738819230 | 6500 | 6500 | 6500 | 6490 | 289 |
| 235 | 20230622 | 151100 | 3736940740 | 6500 | 6490 | 6500 | 6470 | 3290 |
| 236 | 20230622 | 151000 | 3715584800 | 6490 | 6500 | 6510 | 6480 | 499 |
| 237 | 20230622 | 150900 | 3712343350 | 6500 | 6490 | 6500 | 6480 | 633 |
| 238 | 20230622 | 150800 | 3708234530 | 6490 | 6480 | 6490 | 6480 | 565 |
| 239 | 20230622 | 150700 | 3704573320 | 6490 | 6490 | 6490 | 6450 | 12 |
| 240 | 20230622 | 150600 | 3704495840 | 6450 | 6480 | 6480 | 6450 | 676 |
| 241 | 20230622 | 150500 | 3700116520 | 6480 | 6460 | 6480 | 6450 | 622 |
| 242 | 20230622 | 150400 | 3696094260 | 6460 | 6440 | 6460 | 6440 | 81 |
| 243 | 20230622 | 150300 | 3695571200 | 6460 | 6460 | 6460 | 6440 | 1705 |
| 244 | 20230622 | 150200 | 3684586370 | 6460 | 6460 | 6460 | 6460 | 189 |
| 245 | 20230622 | 150100 | 3683365430 | 6460 | 6450 | 6460 | 6440 | 1325 |
| 246 | 20230622 | 150000 | 3674817310 | 6450 | 6460 | 6460 | 6450 | 205 |
| 247 | 20230622 | 145900 | 3673494960 | 6450 | 6450 | 6460 | 6450 | 121 |
| 248 | 20230622 | 145800 | 3672714500 | 6440 | 6450 | 6450 | 6440 | 861 |
| 249 | 20230622 | 145700 | 3667162530 | 6450 | 6460 | 6460 | 6450 | 954 |
| 250 | 20230622 | 145600 | 3661007450 | 6460 | 6460 | 6470 | 6450 | 2117 |
| 251 | 20230622 | 145500 | 3647338580 | 6460 | 6460 | 6460 | 6450 | 1371 |
| 252 | 20230622 | 145400 | 3638490120 | 6460 | 6460 | 6460 | 6460 | 628 |
| 253 | 20230622 | 145300 | 3634433240 | 6460 | 6450 | 6460 | 6450 | 1145 |
| 254 | 20230622 | 145200 | 3627047960 | 6450 | 6450 | 6450 | 6450 | 1164 |
| 255 | 20230622 | 145100 | 3619540160 | 6450 | 6450 | 6460 | 6450 | 1046 |
| 256 | 20230622 | 145000 | 3612793440 | 6440 | 6440 | 6440 | 6440 | 1114 |
| 257 | 20230622 | 144900 | 3605619280 | 6440 | 6440 | 6440 | 6430 | 247 |
| 258 | 20230622 | 144800 | 3604028830 | 6440 | 6440 | 6440 | 6440 | 5 |
| 259 | 20230622 | 144700 | 3603996630 | 6440 | 6450 | 6450 | 6430 | 313 |
| 260 | 20230622 | 144600 | 3601981230 | 6440 | 6440 | 6450 | 6440 | 342 |
| 261 | 20230622 | 144500 | 3599778740 | 6440 | 6440 | 6440 | 6440 | 6 |
| 262 | 20230622 | 144400 | 3599740100 | 6450 | 6440 | 6450 | 6440 | 165 |
| 263 | 20230622 | 144300 | 3598677490 | 6430 | 6430 | 6430 | 6430 | 1098 |
| 264 | 20230622 | 144200 | 3591617350 | 6430 | 6420 | 6430 | 6420 | 27 |
| 265 | 20230622 | 144100 | 3591443990 | 6420 | 6420 | 6420 | 6420 | 57 |
| 266 | 20230622 | 144000 | 3591078050 | 6420 | 6420 | 6420 | 6420 | 100 |
| 267 | 20230622 | 143900 | 3590436050 | 6420 | 6420 | 6420 | 6420 | 101 |
| 268 | 20230622 | 143800 | 3589787630 | 6440 | 6440 | 6440 | 6440 | 1 |
| 269 | 20230622 | 143700 | 3589781190 | 6430 | 6420 | 6430 | 6420 | 61 |
| 270 | 20230622 | 143600 | 3589389350 | 6410 | 6420 | 6420 | 6410 | 220 |
| 271 | 20230622 | 143500 | 3587977180 | 6410 | 6420 | 6420 | 6410 | 70 |
| 272 | 20230622 | 143400 | 3587528380 | 6420 | 6420 | 6420 | 6420 | 3 |
| 273 | 20230622 | 143300 | 3587509120 | 6410 | 6420 | 6420 | 6410 | 683 |
| 274 | 20230622 | 143200 | 3583126090 | 6410 | 6410 | 6410 | 6400 | 1818 |
| 275 | 20230622 | 143100 | 3571486620 | 6410 | 6410 | 6410 | 6410 | 9 |
| 276 | 20230622 | 143000 | 3571428930 | 6410 | 6400 | 6410 | 6400 | 129 |
| 277 | 20230622 | 142900 | 3570602280 | 6400 | 6400 | 6400 | 6400 | 338 |
| 278 | 20230622 | 142800 | 3568439080 | 6400 | 6400 | 6410 | 6400 | 371 |
| 279 | 20230622 | 142700 | 3566063180 | 6400 | 6410 | 6410 | 6400 | 299 |
| 280 | 20230622 | 142600 | 3564147060 | 6400 | 6400 | 6410 | 6400 | 372 |
| 281 | 20230622 | 142500 | 3561763260 | 6410 | 6400 | 6410 | 6400 | 833 |
| 282 | 20230622 | 142400 | 3556425600 | 6410 | 6400 | 6410 | 6400 | 245 |
| 283 | 20230622 | 142300 | 3554856550 | 6410 | 6420 | 6420 | 6400 | 1377 |
| 284 | 20230622 | 142200 | 3546030060 | 6410 | 6420 | 6420 | 6410 | 194 |
| 285 | 20230622 | 142100 | 3544786420 | 6410 | 6410 | 6420 | 6410 | 90 |
| 286 | 20230622 | 142000 | 3544209320 | 6410 | 6410 | 6410 | 6410 | 47 |
| 287 | 20230622 | 141900 | 3543908050 | 6410 | 6410 | 6410 | 6400 | 728 |
| 288 | 20230622 | 141800 | 3539241780 | 6400 | 6400 | 6410 | 6400 | 52 |
| 289 | 20230622 | 141700 | 3538908930 | 6400 | 6400 | 6410 | 6400 | 416 |
| 290 | 20230622 | 141600 | 3536244230 | 6400 | 6410 | 6420 | 6400 | 536 |
| 291 | 20230622 | 141500 | 3532806000 | 6410 | 6410 | 6420 | 6400 | 227 |
| 292 | 20230622 | 141400 | 3531352350 | 6410 | 6400 | 6410 | 6400 | 199 |
| 293 | 20230622 | 141300 | 3530078600 | 6400 | 6400 | 6420 | 6400 | 49 |
| 294 | 20230622 | 141200 | 3529764980 | 6400 | 6400 | 6400 | 6400 | 69 |
| 295 | 20230622 | 141100 | 3529323380 | 6400 | 6410 | 6420 | 6400 | 186 |
| 296 | 20230622 | 141000 | 3528132070 | 6400 | 6410 | 6420 | 6400 | 98 |
| 297 | 20230622 | 140900 | 3527503930 | 6400 | 6410 | 6410 | 6400 | 1313 |
| 298 | 20230622 | 140800 | 3519087840 | 6410 | 6410 | 6410 | 6410 | 2554 |
| 299 | 20230622 | 140700 | 3502716700 | 6410 | 6420 | 6420 | 6410 | 228 |
| 300 | 20230622 | 140600 | 3501253920 | 6410 | 6420 | 6420 | 6410 | 1493 |
| 301 | 20230622 | 140500 | 3491669150 | 6420 | 6430 | 6430 | 6420 | 241 |
| 302 | 20230622 | 140400 | 3490121430 | 6420 | 6430 | 6430 | 6420 | 78 |
| 303 | 20230622 | 140300 | 3489620370 | 6420 | 6430 | 6450 | 6420 | 187 |
| 304 | 20230622 | 140200 | 3488418930 | 6420 | 6430 | 6450 | 6420 | 69 |
| 305 | 20230622 | 140100 | 3487975440 | 6450 | 6420 | 6450 | 6420 | 49 |
| 306 | 20230622 | 140000 | 3487660830 | 6420 | 6420 | 6420 | 6420 | 580 |
| 307 | 20230622 | 135900 | 3483937230 | 6420 | 6430 | 6440 | 6420 | 576 |
| 308 | 20230622 | 135800 | 3480230650 | 6420 | 6430 | 6430 | 6420 | 220 |
| 309 | 20230622 | 135700 | 3478817840 | 6450 | 6430 | 6450 | 6420 | 51 |
| 310 | 20230622 | 135600 | 3478490020 | 6420 | 6420 | 6450 | 6420 | 246 |
| 311 | 20230622 | 135500 | 3476904700 | 6420 | 6420 | 6420 | 6420 | 193 |
| 312 | 20230622 | 135400 | 3475665640 | 6420 | 6420 | 6430 | 6420 | 45 |
| 313 | 20230622 | 135300 | 3475376710 | 6420 | 6420 | 6420 | 6420 | 159 |
| 314 | 20230622 | 135200 | 3474355930 | 6460 | 6430 | 6460 | 6420 | 868 |
| 315 | 20230622 | 135100 | 3468776550 | 6430 | 6430 | 6430 | 6430 | 81 |
| 316 | 20230622 | 135000 | 3468255720 | 6430 | 6430 | 6440 | 6430 | 1041 |
| 317 | 20230622 | 134900 | 3461553540 | 6410 | 6410 | 6430 | 6410 | 890 |
| 318 | 20230622 | 134800 | 3455832800 | 6430 | 6420 | 6430 | 6410 | 731 |
| 319 | 20230622 | 134700 | 3451134700 | 6410 | 6410 | 6410 | 6410 | 187 |
| 320 | 20230622 | 134600 | 3449936030 | 6410 | 6410 | 6410 | 6410 | 51 |
| 321 | 20230622 | 134500 | 3449609120 | 6410 | 6410 | 6410 | 6410 | 46 |
| 322 | 20230622 | 134400 | 3449314260 | 6410 | 6420 | 6420 | 6410 | 592 |
| 323 | 20230622 | 134300 | 3445516630 | 6420 | 6430 | 6430 | 6420 | 53 |
| 324 | 20230622 | 134200 | 3445176310 | 6420 | 6420 | 6420 | 6420 | 186 |
| 325 | 20230622 | 134100 | 3443982190 | 6410 | 6410 | 6420 | 6410 | 46 |
| 326 | 20230622 | 134000 | 3443687230 | 6410 | 6420 | 6420 | 6410 | 189 |
| 327 | 20230622 | 133900 | 3442474030 | 6420 | 6410 | 6420 | 6410 | 211 |
| 328 | 20230622 | 133800 | 3441121280 | 6410 | 6420 | 6420 | 6410 | 47 |
| 329 | 20230622 | 133700 | 3440819890 | 6430 | 6410 | 6430 | 6410 | 60 |
| 330 | 20230622 | 133600 | 3440435190 | 6430 | 6440 | 6440 | 6410 | 211 |
| 331 | 20230622 | 133500 | 3439082030 | 6410 | 6410 | 6440 | 6410 | 74 |
| 332 | 20230622 | 133400 | 3438607540 | 6410 | 6410 | 6440 | 6410 | 448 |
| 333 | 20230622 | 133300 | 3435731150 | 6410 | 6410 | 6410 | 6410 | 47 |
| 334 | 20230622 | 133200 | 3435429880 | 6410 | 6420 | 6440 | 6410 | 1046 |
| 335 | 20230622 | 133100 | 3428695180 | 6410 | 6410 | 6410 | 6410 | 186 |
| 336 | 20230622 | 133000 | 3427502920 | 6410 | 6400 | 6410 | 6400 | 76 |
| 337 | 20230622 | 132900 | 3427015990 | 6430 | 6400 | 6440 | 6400 | 1417 |
| 338 | 20230622 | 132800 | 3417900370 | 6400 | 6420 | 6420 | 6400 | 295 |
| 339 | 20230622 | 132700 | 3416010350 | 6400 | 6400 | 6420 | 6400 | 183 |
| 340 | 20230622 | 132600 | 3414837150 | 6400 | 6400 | 6420 | 6400 | 220 |
| 341 | 20230622 | 132500 | 3413428950 | 6400 | 6400 | 6400 | 6400 | 47 |
| 342 | 20230622 | 132400 | 3413128150 | 6400 | 6400 | 6430 | 6400 | 332 |
| 343 | 20230622 | 132300 | 3410996330 | 6400 | 6410 | 6410 | 6400 | 275 |
| 344 | 20230622 | 132200 | 3409236230 | 6400 | 6400 | 6400 | 6400 | 124 |
| 345 | 20230622 | 132100 | 3408442630 | 6400 | 6400 | 6410 | 6400 | 588 |
| 346 | 20230622 | 132000 | 3404677780 | 6400 | 6410 | 6410 | 6400 | 241 |
| 347 | 20230622 | 131900 | 3403135070 | 6400 | 6400 | 6410 | 6400 | 441 |
| 348 | 20230622 | 131800 | 3400309540 | 6400 | 6400 | 6400 | 6400 | 47 |
| 349 | 20230622 | 131700 | 3400008740 | 6400 | 6410 | 6410 | 6400 | 338 |
| 350 | 20230622 | 131600 | 3397844510 | 6400 | 6410 | 6410 | 6400 | 1047 |
| 351 | 20230622 | 131500 | 3391133710 | 6410 | 6410 | 6410 | 6400 | 1446 |
| 352 | 20230622 | 131400 | 3381866710 | 6410 | 6420 | 6420 | 6400 | 403 |
| 353 | 20230622 | 131300 | 3379286730 | 6410 | 6410 | 6420 | 6410 | 872 |
| 354 | 20230622 | 131200 | 3373697110 | 6420 | 6410 | 6420 | 6410 | 461 |
| 355 | 20230622 | 131100 | 3370742050 | 6420 | 6420 | 6420 | 6410 | 50 |
| 356 | 20230622 | 131000 | 3370421530 | 6420 | 6420 | 6420 | 6410 | 318 |
| 357 | 20230622 | 130900 | 3368381430 | 6410 | 6420 | 6420 | 6410 | 749 |
| 358 | 20230622 | 130800 | 3363577700 | 6420 | 6420 | 6420 | 6420 | 447 |
| 359 | 20230622 | 130700 | 3360707960 | 6420 | 6420 | 6430 | 6420 | 491 |
| 360 | 20230622 | 130600 | 3357552910 | 6420 | 6430 | 6430 | 6420 | 637 |
| 361 | 20230622 | 130500 | 3353457470 | 6420 | 6420 | 6420 | 6420 | 66 |
| 362 | 20230622 | 130400 | 3353033750 | 6420 | 6420 | 6430 | 6420 | 451 |
| 363 | 20230622 | 130300 | 3350136180 | 6410 | 6410 | 6420 | 6410 | 88 |
| 364 | 20230622 | 130200 | 3349571940 | 6410 | 6410 | 6420 | 6410 | 46 |
| 365 | 20230622 | 130100 | 3349277070 | 6430 | 6420 | 6430 | 6410 | 989 |
| 366 | 20230622 | 130000 | 3342930700 | 6420 | 6410 | 6420 | 6410 | 691 |
| 367 | 20230622 | 125900 | 3338495170 | 6410 | 6410 | 6410 | 6410 | 245 |
| 368 | 20230622 | 125800 | 3336924720 | 6410 | 6410 | 6420 | 6410 | 168 |
| 369 | 20230622 | 125700 | 3335847790 | 6410 | 6400 | 6410 | 6400 | 1322 |
| 370 | 20230622 | 125600 | 3327386380 | 6400 | 6400 | 6410 | 6400 | 218 |
| 371 | 20230622 | 125500 | 3325990950 | 6400 | 6410 | 6410 | 6400 | 47 |
| 372 | 20230622 | 125400 | 3325689740 | 6410 | 6420 | 6420 | 6410 | 48 |
| 373 | 20230622 | 125300 | 3325382050 | 6410 | 6410 | 6410 | 6400 | 445 |
| 374 | 20230622 | 125200 | 3322531360 | 6400 | 6400 | 6420 | 6400 | 87 |
| 375 | 20230622 | 125100 | 3321973760 | 6420 | 6410 | 6420 | 6400 | 699 |
| 376 | 20230622 | 125000 | 3317500030 | 6400 | 6430 | 6430 | 6400 | 54 |
| 377 | 20230622 | 124900 | 3317154050 | 6400 | 6400 | 6430 | 6390 | 11329 |
| 378 | 20230622 | 124800 | 3244645410 | 6400 | 6390 | 6400 | 6390 | 998 |
| 379 | 20230622 | 124700 | 3238260080 | 6400 | 6400 | 6400 | 6390 | 552 |
| 380 | 20230622 | 124600 | 3234727740 | 6380 | 6390 | 6390 | 6380 | 260 |
| 381 | 20230622 | 124500 | 3233066790 | 6380 | 6400 | 6400 | 6380 | 1945 |
| 382 | 20230622 | 124400 | 3220652330 | 6390 | 6390 | 6410 | 6390 | 2177 |
| 383 | 20230622 | 124300 | 3206737780 | 6400 | 6390 | 6400 | 6390 | 1372 |
| 384 | 20230622 | 124200 | 3197966860 | 6390 | 6390 | 6390 | 6390 | 543 |
| 385 | 20230622 | 124100 | 3194497090 | 6390 | 6420 | 6420 | 6390 | 54 |
| 386 | 20230622 | 124000 | 3194151880 | 6390 | 6410 | 6420 | 6390 | 2595 |
| 387 | 20230622 | 123900 | 3177529870 | 6410 | 6410 | 6420 | 6410 | 477 |
| 388 | 20230622 | 123800 | 3174472100 | 6420 | 6440 | 6440 | 6410 | 1010 |
| 389 | 20230622 | 123700 | 3167987900 | 6420 | 6420 | 6420 | 6420 | 226 |
| 390 | 20230622 | 123600 | 3166536980 | 6420 | 6430 | 6430 | 6420 | 253 |
| 391 | 20230622 | 123500 | 3164910660 | 6420 | 6410 | 6420 | 6410 | 349 |
| 392 | 20230622 | 123400 | 3162672210 | 6410 | 6400 | 6430 | 6400 | 100 |
| 393 | 20230622 | 123300 | 3162031450 | 6400 | 6430 | 6450 | 6380 | 20530 |
| 394 | 20230622 | 123200 | 3030485010 | 6430 | 6460 | 6460 | 6430 | 8318 |
| 395 | 20230622 | 123100 | 2976917310 | 6450 | 6460 | 6460 | 6450 | 4075 |
| 396 | 20230622 | 123000 | 2950633460 | 6450 | 6450 | 6470 | 6450 | 95 |
| 397 | 20230622 | 122900 | 2950020410 | 6460 | 6450 | 6460 | 6450 | 205 |
| 398 | 20230622 | 122800 | 2948697960 | 6460 | 6450 | 6460 | 6450 | 67 |
| 399 | 20230622 | 122700 | 2948265510 | 6460 | 6460 | 6460 | 6450 | 576 |
| 400 | 20230622 | 122600 | 2944549110 | 6450 | 6450 | 6460 | 6450 | 418 |
| 401 | 20230622 | 122500 | 2941850920 | 6450 | 6450 | 6450 | 6450 | 848 |
| 402 | 20230622 | 122400 | 2936381320 | 6450 | 6450 | 6450 | 6450 | 1485 |
| 403 | 20230622 | 122300 | 2926803070 | 6450 | 6460 | 6460 | 6450 | 81 |
| 404 | 20230622 | 122200 | 2926280020 | 6450 | 6460 | 6480 | 6450 | 3531 |
| 405 | 20230622 | 122100 | 2903469960 | 6460 | 6460 | 6460 | 6460 | 2647 |
| 406 | 20230622 | 122000 | 2886370340 | 6460 | 6460 | 6470 | 6460 | 98 |
| 407 | 20230622 | 121900 | 2885737250 | 6460 | 6470 | 6500 | 6460 | 3481 |
| 408 | 20230622 | 121800 | 2863177580 | 6470 | 6470 | 6480 | 6470 | 196 |
| 409 | 20230622 | 121700 | 2861909360 | 6470 | 6470 | 6470 | 6470 | 61 |
| 410 | 20230622 | 121600 | 2861514690 | 6470 | 6470 | 6470 | 6470 | 1112 |
| 411 | 20230622 | 121500 | 2854320050 | 6470 | 6470 | 6470 | 6470 | 615 |
| 412 | 20230622 | 121400 | 2850341000 | 6470 | 6480 | 6480 | 6470 | 677 |
| 413 | 20230622 | 121300 | 2845955540 | 6470 | 6470 | 6470 | 6470 | 485 |
| 414 | 20230622 | 121200 | 2842817590 | 6470 | 6470 | 6470 | 6470 | 68 |
| 415 | 20230622 | 121100 | 2842377630 | 6480 | 6470 | 6480 | 6470 | 198 |
| 416 | 20230622 | 121000 | 2841095060 | 6470 | 6470 | 6470 | 6470 | 186 |
| 417 | 20230622 | 120900 | 2839891640 | 6480 | 6470 | 6480 | 6470 | 1747 |
| 418 | 20230622 | 120800 | 2828588520 | 6470 | 6470 | 6470 | 6470 | 2238 |
| 419 | 20230622 | 120700 | 2814108660 | 6470 | 6470 | 6480 | 6470 | 73 |
| 420 | 20230622 | 120600 | 2813636340 | 6480 | 6470 | 6480 | 6470 | 496 |
| 421 | 20230622 | 120500 | 2810423160 | 6470 | 6480 | 6480 | 6470 | 371 |
| 422 | 20230622 | 120400 | 2808020690 | 6470 | 6480 | 6480 | 6470 | 352 |
| 423 | 20230622 | 120300 | 2805740190 | 6470 | 6470 | 6480 | 6470 | 99 |
| 424 | 20230622 | 120200 | 2805099360 | 6470 | 6470 | 6470 | 6470 | 187 |
| 425 | 20230622 | 120100 | 2803889470 | 6470 | 6470 | 6470 | 6470 | 81 |
| 426 | 20230622 | 120000 | 2803365400 | 6470 | 6480 | 6490 | 6470 | 843 |
| 427 | 20230622 | 115900 | 2797898430 | 6480 | 6480 | 6480 | 6470 | 165 |
| 428 | 20230622 | 115800 | 2796829850 | 6480 | 6470 | 6480 | 6470 | 71 |
| 429 | 20230622 | 115700 | 2796370470 | 6470 | 6480 | 6490 | 6470 | 1773 |
| 430 | 20230622 | 115600 | 2784892290 | 6480 | 6470 | 6480 | 6470 | 47 |
| 431 | 20230622 | 115500 | 2784587990 | 6470 | 6480 | 6480 | 6470 | 46 |
| 432 | 20230622 | 115400 | 2784290350 | 6470 | 6470 | 6490 | 6470 | 189 |
| 433 | 20230622 | 115300 | 2783067500 | 6470 | 6480 | 6480 | 6470 | 866 |
| 434 | 20230622 | 115200 | 2777459320 | 6480 | 6480 | 6480 | 6480 | 186 |
| 435 | 20230622 | 115100 | 2776254040 | 6480 | 6480 | 6480 | 6480 | 808 |
| 436 | 20230622 | 115000 | 2771018200 | 6480 | 6490 | 6490 | 6480 | 97 |
| 437 | 20230622 | 114900 | 2770389140 | 6480 | 6480 | 6500 | 6470 | 1008 |
| 438 | 20230622 | 114800 | 2763842250 | 6480 | 6470 | 6490 | 6470 | 130 |
| 439 | 20230622 | 114700 | 2763000880 | 6470 | 6480 | 6480 | 6470 | 51 |
| 440 | 20230622 | 114600 | 2762670750 | 6470 | 6470 | 6480 | 6470 | 231 |
| 441 | 20230622 | 114500 | 2761175630 | 6470 | 6470 | 6470 | 6460 | 986 |
| 442 | 20230622 | 114400 | 2754797460 | 6460 | 6470 | 6470 | 6460 | 569 |
| 443 | 20230622 | 114300 | 2751120100 | 6460 | 6470 | 6480 | 6460 | 171 |
| 444 | 20230622 | 114200 | 2750013810 | 6470 | 6470 | 6480 | 6460 | 617 |
| 445 | 20230622 | 114100 | 2746023060 | 6470 | 6480 | 6480 | 6470 | 1195 |
| 446 | 20230622 | 114000 | 2738291320 | 6480 | 6470 | 6480 | 6470 | 186 |
| 447 | 20230622 | 113900 | 2737087740 | 6470 | 6470 | 6470 | 6470 | 50 |
| 448 | 20230622 | 113800 | 2736764240 | 6470 | 6480 | 6480 | 6470 | 222 |
| 449 | 20230622 | 113700 | 2735327530 | 6470 | 6480 | 6480 | 6470 | 431 |
| 450 | 20230622 | 113600 | 2732534870 | 6480 | 6490 | 6490 | 6480 | 1252 |
| 451 | 20230622 | 113500 | 2724420200 | 6490 | 6480 | 6500 | 6480 | 70 |
| 452 | 20230622 | 113400 | 2723966170 | 6480 | 6480 | 6500 | 6480 | 50 |
| 453 | 20230622 | 113300 | 2723642110 | 6480 | 6480 | 6480 | 6480 | 270 |
| 454 | 20230622 | 113200 | 2721892510 | 6480 | 6480 | 6480 | 6480 | 280 |
| 455 | 20230622 | 113100 | 2720078110 | 6480 | 6480 | 6480 | 6480 | 47 |
| 456 | 20230622 | 113000 | 2719773550 | 6480 | 6470 | 6500 | 6470 | 227 |
| 457 | 20230622 | 112900 | 2718304170 | 6500 | 6470 | 6500 | 6470 | 388 |
| 458 | 20230622 | 112800 | 2715785920 | 6470 | 6470 | 6490 | 6470 | 49 |
| 459 | 20230622 | 112700 | 2715468830 | 6470 | 6470 | 6480 | 6470 | 434 |
| 460 | 20230622 | 112600 | 2712659700 | 6470 | 6470 | 6490 | 6470 | 71 |
| 461 | 20230622 | 112500 | 2712200300 | 6470 | 6470 | 6480 | 6470 | 187 |
| 462 | 20230622 | 112400 | 2710990400 | 6470 | 6470 | 6490 | 6470 | 372 |
| 463 | 20230622 | 112300 | 2708582960 | 6470 | 6470 | 6470 | 6470 | 72 |
| 464 | 20230622 | 112200 | 2708117120 | 6470 | 6480 | 6480 | 6470 | 2855 |
| 465 | 20230622 | 112100 | 2689642090 | 6480 | 6480 | 6480 | 6470 | 1071 |
| 466 | 20230622 | 112000 | 2682702220 | 6480 | 6470 | 6510 | 6470 | 54 |
| 467 | 20230622 | 111900 | 2682352260 | 6470 | 6470 | 6510 | 6470 | 288 |
| 468 | 20230622 | 111800 | 2680488860 | 6470 | 6470 | 6470 | 6470 | 56 |
| 469 | 20230622 | 111700 | 2680126540 | 6470 | 6480 | 6510 | 6470 | 1037 |
| 470 | 20230622 | 111600 | 2673406920 | 6490 | 6500 | 6500 | 6480 | 10128 |
| 471 | 20230622 | 111500 | 2607675290 | 6500 | 6500 | 6500 | 6500 | 921 |
| 472 | 20230622 | 111400 | 2601688790 | 6500 | 6500 | 6510 | 6500 | 1083 |
| 473 | 20230622 | 111300 | 2594646120 | 6510 | 6510 | 6510 | 6500 | 769 |
| 474 | 20230622 | 111200 | 2589640190 | 6510 | 6510 | 6520 | 6510 | 151 |
| 475 | 20230622 | 111100 | 2588656360 | 6510 | 6510 | 6530 | 6510 | 215 |
| 476 | 20230622 | 111000 | 2587256590 | 6510 | 6510 | 6510 | 6510 | 310 |
| 477 | 20230622 | 110900 | 2585238490 | 6510 | 6510 | 6510 | 6510 | 307 |
| 478 | 20230622 | 110800 | 2583239920 | 6550 | 6510 | 6550 | 6510 | 1806 |
| 479 | 20230622 | 110700 | 2571458250 | 6510 | 6510 | 6520 | 6510 | 74 |
| 480 | 20230622 | 110600 | 2570976460 | 6520 | 6510 | 6520 | 6510 | 668 |
| 481 | 20230622 | 110500 | 2566625230 | 6520 | 6520 | 6520 | 6510 | 1320 |
| 482 | 20230622 | 110400 | 2558029390 | 6510 | 6520 | 6530 | 6510 | 431 |
| 483 | 20230622 | 110300 | 2555219480 | 6520 | 6510 | 6520 | 6510 | 809 |
| 484 | 20230622 | 110200 | 2549946910 | 6540 | 6510 | 6540 | 6510 | 115 |
| 485 | 20230622 | 110100 | 2549197070 | 6510 | 6500 | 6510 | 6500 | 272 |
| 486 | 20230622 | 110000 | 2547428220 | 6500 | 6510 | 6510 | 6500 | 79 |
| 487 | 20230622 | 105900 | 2546914390 | 6500 | 6500 | 6510 | 6500 | 430 |
| 488 | 20230622 | 105800 | 2544119030 | 6500 | 6510 | 6510 | 6500 | 309 |
| 489 | 20230622 | 105700 | 2542109970 | 6510 | 6520 | 6520 | 6510 | 172 |
| 490 | 20230622 | 105600 | 2540988990 | 6520 | 6520 | 6520 | 6500 | 431 |
| 491 | 20230622 | 105500 | 2538179760 | 6500 | 6510 | 6520 | 6500 | 4778 |
| 492 | 20230622 | 105400 | 2507092200 | 6510 | 6510 | 6520 | 6510 | 97 |
| 493 | 20230622 | 105300 | 2506460680 | 6510 | 6530 | 6530 | 6510 | 3766 |
| 494 | 20230622 | 105200 | 2481906600 | 6530 | 6530 | 6550 | 6530 | 258 |
| 495 | 20230622 | 105100 | 2480221820 | 6530 | 6540 | 6540 | 6530 | 123 |
| 496 | 20230622 | 105000 | 2479418420 | 6530 | 6550 | 6550 | 6530 | 574 |
| 497 | 20230622 | 104900 | 2475664650 | 6540 | 6540 | 6540 | 6540 | 119 |
| 498 | 20230622 | 104800 | 2474886390 | 6560 | 6540 | 6560 | 6540 | 101 |
| 499 | 20230622 | 104700 | 2474224750 | 6560 | 6540 | 6560 | 6540 | 442 |
| 500 | 20230622 | 104600 | 2471333970 | 6540 | 6560 | 6560 | 6540 | 124 |
| 501 | 20230622 | 104500 | 2470522270 | 6540 | 6540 | 6570 | 6540 | 848 |
| 502 | 20230622 | 104400 | 2464966270 | 6540 | 6530 | 6580 | 6530 | 2073 |
| 503 | 20230622 | 104300 | 2451342570 | 6550 | 6550 | 6550 | 6530 | 1810 |
| 504 | 20230622 | 104200 | 2439498150 | 6550 | 6530 | 6550 | 6530 | 414 |
| 505 | 20230622 | 104100 | 2436792240 | 6530 | 6540 | 6540 | 6530 | 103 |
| 506 | 20230622 | 104000 | 2436119440 | 6530 | 6530 | 6540 | 6530 | 186 |
| 507 | 20230622 | 103900 | 2434904680 | 6530 | 6520 | 6540 | 6520 | 775 |
| 508 | 20230622 | 103800 | 2429844160 | 6520 | 6530 | 6530 | 6520 | 565 |
| 509 | 20230622 | 103700 | 2426157180 | 6530 | 6540 | 6540 | 6520 | 1300 |
| 510 | 20230622 | 103600 | 2417669810 | 6540 | 6520 | 6540 | 6520 | 551 |
| 511 | 20230622 | 103500 | 2414072090 | 6520 | 6520 | 6520 | 6520 | 448 |
| 512 | 20230622 | 103400 | 2411151130 | 6520 | 6530 | 6530 | 6520 | 309 |
| 513 | 20230622 | 103300 | 2409136390 | 6520 | 6520 | 6520 | 6520 | 45 |
| 514 | 20230622 | 103200 | 2408842990 | 6520 | 6540 | 6540 | 6520 | 95 |
| 515 | 20230622 | 103100 | 2408223060 | 6520 | 6530 | 6540 | 6520 | 1309 |
| 516 | 20230622 | 103000 | 2399684620 | 6530 | 6530 | 6530 | 6530 | 287 |
| 517 | 20230622 | 102900 | 2397810510 | 6550 | 6530 | 6550 | 6520 | 484 |
| 518 | 20230622 | 102800 | 2394649680 | 6530 | 6520 | 6530 | 6520 | 396 |
| 519 | 20230622 | 102700 | 2392065840 | 6530 | 6520 | 6530 | 6520 | 169 |
| 520 | 20230622 | 102600 | 2390963860 | 6520 | 6530 | 6540 | 6520 | 264 |
| 521 | 20230622 | 102500 | 2389241610 | 6530 | 6510 | 6530 | 6510 | 539 |
| 522 | 20230622 | 102400 | 2385724640 | 6520 | 6530 | 6530 | 6510 | 293 |
| 523 | 20230622 | 102300 | 2383814480 | 6510 | 6520 | 6530 | 6510 | 398 |
| 524 | 20230622 | 102200 | 2381221390 | 6510 | 6540 | 6550 | 6510 | 1708 |
| 525 | 20230622 | 102100 | 2370051810 | 6510 | 6510 | 6510 | 6500 | 2573 |
| 526 | 20230622 | 102000 | 2353308550 | 6510 | 6510 | 6510 | 6510 | 195 |
| 527 | 20230622 | 101900 | 2352039100 | 6510 | 6530 | 6530 | 6510 | 458 |
| 528 | 20230622 | 101800 | 2349050420 | 6530 | 6500 | 6540 | 6500 | 385 |
| 529 | 20230622 | 101700 | 2346542380 | 6500 | 6500 | 6500 | 6500 | 114 |
| 530 | 20230622 | 101600 | 2345801380 | 6490 | 6490 | 6510 | 6490 | 2138 |
| 531 | 20230622 | 101500 | 2331899640 | 6490 | 6480 | 6490 | 6480 | 217 |
| 532 | 20230622 | 101400 | 2330493050 | 6480 | 6490 | 6500 | 6480 | 164 |
| 533 | 20230622 | 101300 | 2329428200 | 6500 | 6480 | 6500 | 6480 | 287 |
| 534 | 20230622 | 101200 | 2327565690 | 6480 | 6480 | 6480 | 6480 | 461 |
| 535 | 20230622 | 101100 | 2324578410 | 6480 | 6480 | 6490 | 6480 | 392 |
| 536 | 20230622 | 101000 | 2322038140 | 6470 | 6460 | 6480 | 6460 | 306 |
| 537 | 20230622 | 100900 | 2320059900 | 6470 | 6470 | 6470 | 6460 | 2548 |
| 538 | 20230622 | 100800 | 2303574810 | 6470 | 6470 | 6480 | 6470 | 1474 |
| 539 | 20230622 | 100700 | 2294026010 | 6470 | 6470 | 6480 | 6470 | 248 |
| 540 | 20230622 | 100600 | 2292421330 | 6470 | 6470 | 6480 | 6470 | 780 |
| 541 | 20230622 | 100500 | 2287373730 | 6480 | 6480 | 6480 | 6480 | 1298 |
| 542 | 20230622 | 100400 | 2278962690 | 6480 | 6480 | 6500 | 6480 | 188 |
| 543 | 20230622 | 100300 | 2277744430 | 6480 | 6480 | 6500 | 6480 | 1112 |
| 544 | 20230622 | 100200 | 2270523990 | 6480 | 6500 | 6500 | 6480 | 1188 |
| 545 | 20230622 | 100100 | 2262820320 | 6500 | 6500 | 6500 | 6490 | 350 |
| 546 | 20230622 | 100000 | 2260548800 | 6500 | 6480 | 6500 | 6480 | 678 |
| 547 | 20230622 | 095900 | 2256145050 | 6480 | 6500 | 6500 | 6480 | 183 |
| 548 | 20230622 | 095800 | 2254956010 | 6500 | 6450 | 6500 | 6450 | 4304 |
| 549 | 20230622 | 095700 | 2227105420 | 6460 | 6450 | 6460 | 6440 | 3936 |
| 550 | 20230622 | 095600 | 2201720640 | 6450 | 6460 | 6460 | 6450 | 2484 |
| 551 | 20230622 | 095500 | 2185680630 | 6460 | 6460 | 6460 | 6450 | 6932 |
| 552 | 20230622 | 095400 | 2140921870 | 6460 | 6490 | 6490 | 6460 | 12069 |
| 553 | 20230622 | 095300 | 2062788720 | 6480 | 6500 | 6500 | 6480 | 1359 |
| 554 | 20230622 | 095200 | 2053969870 | 6490 | 6490 | 6500 | 6480 | 187 |
| 555 | 20230622 | 095100 | 2052754820 | 6490 | 6500 | 6510 | 6490 | 10061 |
| 556 | 20230622 | 095000 | 1987426740 | 6500 | 6510 | 6510 | 6500 | 72 |
| 557 | 20230622 | 094900 | 1986958490 | 6520 | 6510 | 6520 | 6500 | 1597 |
| 558 | 20230622 | 094800 | 1976562360 | 6500 | 6500 | 6510 | 6500 | 321 |
| 559 | 20230622 | 094700 | 1974472780 | 6500 | 6510 | 6510 | 6500 | 975 |
| 560 | 20230622 | 094600 | 1968130240 | 6510 | 6500 | 6510 | 6500 | 463 |
| 561 | 20230622 | 094500 | 1965118330 | 6500 | 6500 | 6500 | 6490 | 1570 |
| 562 | 20230622 | 094400 | 1954922710 | 6500 | 6510 | 6510 | 6500 | 4690 |
| 563 | 20230622 | 094300 | 1924429490 | 6510 | 6510 | 6520 | 6510 | 173 |
| 564 | 20230622 | 094200 | 1923303160 | 6500 | 6500 | 6500 | 6490 | 11482 |
| 565 | 20230622 | 094100 | 1848684360 | 6500 | 6530 | 6530 | 6500 | 9027 |
| 566 | 20230622 | 094000 | 1789833320 | 6530 | 6520 | 6530 | 6520 | 1274 |
| 567 | 20230622 | 093900 | 1781524300 | 6520 | 6520 | 6520 | 6520 | 134 |
| 568 | 20230622 | 093800 | 1780650620 | 6520 | 6520 | 6520 | 6520 | 1443 |
| 569 | 20230622 | 093700 | 1771242260 | 6530 | 6510 | 6530 | 6510 | 624 |
| 570 | 20230622 | 093600 | 1767178560 | 6510 | 6510 | 6510 | 6510 | 1207 |
| 571 | 20230622 | 093500 | 1759320990 | 6510 | 6520 | 6530 | 6510 | 3164 |
| 572 | 20230622 | 093400 | 1738710710 | 6520 | 6510 | 6520 | 6500 | 11436 |
| 573 | 20230622 | 093300 | 1664303440 | 6520 | 6520 | 6530 | 6510 | 6105 |
| 574 | 20230622 | 093200 | 1624500480 | 6520 | 6540 | 6540 | 6520 | 9114 |
| 575 | 20230622 | 093100 | 1565021740 | 6540 | 6540 | 6550 | 6530 | 941 |
| 576 | 20230622 | 093000 | 1558872580 | 6540 | 6530 | 6540 | 6530 | 1713 |
| 577 | 20230622 | 092900 | 1547686510 | 6540 | 6550 | 6550 | 6540 | 603 |
| 578 | 20230622 | 092800 | 1543742750 | 6540 | 6570 | 6570 | 6540 | 1851 |
| 579 | 20230622 | 092700 | 1531626580 | 6560 | 6570 | 6570 | 6540 | 1102 |
| 580 | 20230622 | 092600 | 1524416040 | 6570 | 6550 | 6570 | 6550 | 779 |
| 581 | 20230622 | 092500 | 1519304450 | 6550 | 6540 | 6550 | 6540 | 849 |
| 582 | 20230622 | 092400 | 1513744700 | 6540 | 6530 | 6550 | 6530 | 287 |
| 583 | 20230622 | 092300 | 1511870520 | 6540 | 6540 | 6540 | 6530 | 881 |
| 584 | 20230622 | 092200 | 1506108800 | 6540 | 6550 | 6550 | 6530 | 2561 |
| 585 | 20230622 | 092100 | 1489374010 | 6550 | 6550 | 6560 | 6550 | 241 |
| 586 | 20230622 | 092000 | 1487794080 | 6560 | 6550 | 6560 | 6540 | 2634 |
| 587 | 20230622 | 091900 | 1470541390 | 6560 | 6530 | 6560 | 6520 | 12397 |
| 588 | 20230622 | 091800 | 1389378830 | 6520 | 6550 | 6560 | 6520 | 6357 |
| 589 | 20230622 | 091700 | 1347782690 | 6560 | 6570 | 6570 | 6550 | 1096 |
| 590 | 20230622 | 091600 | 1340592880 | 6570 | 6570 | 6590 | 6570 | 1930 |
| 591 | 20230622 | 091500 | 1327905400 | 6570 | 6540 | 6570 | 6540 | 347 |
| 592 | 20230622 | 091400 | 1325633700 | 6540 | 6540 | 6540 | 6530 | 2509 |
| 593 | 20230622 | 091300 | 1309247100 | 6550 | 6540 | 6560 | 6530 | 2525 |
| 594 | 20230622 | 091200 | 1292732080 | 6530 | 6540 | 6550 | 6530 | 1509 |
| 595 | 20230622 | 091100 | 1282870380 | 6540 | 6530 | 6560 | 6520 | 6245 |
| 596 | 20230622 | 091000 | 1242074500 | 6540 | 6550 | 6550 | 6520 | 6711 |
| 597 | 20230622 | 090900 | 1198217030 | 6560 | 6560 | 6580 | 6550 | 1132 |
| 598 | 20230622 | 090800 | 1190786080 | 6560 | 6540 | 6580 | 6540 | 4559 |
| 599 | 20230622 | 090700 | 1160855400 | 6530 | 6490 | 6600 | 6480 | 16616 |
| 600 | 20230622 | 090600 | 1052679640 | 6490 | 6510 | 6510 | 6470 | 16012 |
| 601 | 20230622 | 090500 | 948649360 | 6510 | 6580 | 6580 | 6510 | 27672 |
| 602 | 20230622 | 090400 | 767962630 | 6580 | 6540 | 6590 | 6540 | 9968 |
| 603 | 20230622 | 090300 | 702562040 | 6520 | 6580 | 6600 | 6520 | 29096 |
| 604 | 20230622 | 090200 | 512017600 | 6570 | 6640 | 6650 | 6570 | 17898 |
| 605 | 20230622 | 090100 | 393990200 | 6640 | 6630 | 6650 | 6580 | 13543 |
| 606 | 20230622 | 090000 | 304355620 | 6630 | 6590 | 6630 | 6570 | 42583 |