34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 193100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 6155 |
| 3 | 20230622 | 193000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 4 | 20230622 | 192900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 5 | 20230622 | 192800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 6 | 20230622 | 192700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 7 | 20230622 | 192600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 8 | 20230622 | 192500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 9 | 20230622 | 192400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 10 | 20230622 | 192300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 11 | 20230622 | 192200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 12 | 20230622 | 192100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 13 | 20230622 | 192000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 14 | 20230622 | 191900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 15 | 20230622 | 191800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 16 | 20230622 | 191700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 17 | 20230622 | 191600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 18 | 20230622 | 191500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 19 | 20230622 | 191400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 20 | 20230622 | 191300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 21 | 20230622 | 191200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 22 | 20230622 | 191100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 23 | 20230622 | 191000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 24 | 20230622 | 190900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 25 | 20230622 | 190800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 26 | 20230622 | 190700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 27 | 20230622 | 190600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 28 | 20230622 | 190500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 29 | 20230622 | 190400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 30 | 20230622 | 190300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 31 | 20230622 | 190200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 32 | 20230622 | 190100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 6155 |
| 33 | 20230622 | 190000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 34 | 20230622 | 185900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 35 | 20230622 | 185800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 36 | 20230622 | 185700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 37 | 20230622 | 185600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 38 | 20230622 | 185500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 39 | 20230622 | 185400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 40 | 20230622 | 185300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 41 | 20230622 | 185200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 42 | 20230622 | 185100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 43 | 20230622 | 185000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 44 | 20230622 | 184900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 45 | 20230622 | 184800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 46 | 20230622 | 184700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 47 | 20230622 | 184600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 48 | 20230622 | 184500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 49 | 20230622 | 184400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 50 | 20230622 | 184300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 51 | 20230622 | 184200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 52 | 20230622 | 184100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 53 | 20230622 | 184000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 54 | 20230622 | 183900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 55 | 20230622 | 183800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 56 | 20230622 | 183700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 57 | 20230622 | 183600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 58 | 20230622 | 183500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 59 | 20230622 | 183400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 60 | 20230622 | 183300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 61 | 20230622 | 183200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 62 | 20230622 | 183100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 6155 |
| 63 | 20230622 | 183000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 64 | 20230622 | 182900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 65 | 20230622 | 182800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 66 | 20230622 | 182700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 67 | 20230622 | 182600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 68 | 20230622 | 182500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 69 | 20230622 | 182400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 70 | 20230622 | 182300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 71 | 20230622 | 182200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 72 | 20230622 | 182100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 73 | 20230622 | 182000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 74 | 20230622 | 181900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 75 | 20230622 | 181800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 76 | 20230622 | 181700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 77 | 20230622 | 181600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 78 | 20230622 | 181500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 79 | 20230622 | 181400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 80 | 20230622 | 181300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 81 | 20230622 | 181200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 82 | 20230622 | 181100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 83 | 20230622 | 181000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 84 | 20230622 | 180900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 85 | 20230622 | 180800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 86 | 20230622 | 180700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 87 | 20230622 | 180600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 88 | 20230622 | 180500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 89 | 20230622 | 180400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 90 | 20230622 | 180300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 91 | 20230622 | 180200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 92 | 20230622 | 180100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 6155 |
| 93 | 20230622 | 180000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 94 | 20230622 | 175900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 95 | 20230622 | 175800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 96 | 20230622 | 175700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 97 | 20230622 | 175600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 98 | 20230622 | 175500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 99 | 20230622 | 175400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 100 | 20230622 | 175300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 101 | 20230622 | 175200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 102 | 20230622 | 175100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 103 | 20230622 | 175000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 104 | 20230622 | 174900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 105 | 20230622 | 174800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 106 | 20230622 | 174700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 107 | 20230622 | 174600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 108 | 20230622 | 174500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 109 | 20230622 | 174400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 110 | 20230622 | 174300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 111 | 20230622 | 174200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 112 | 20230622 | 174100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 113 | 20230622 | 174000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 114 | 20230622 | 173900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 115 | 20230622 | 173800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 116 | 20230622 | 173700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 117 | 20230622 | 173600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 118 | 20230622 | 173500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 119 | 20230622 | 173400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 120 | 20230622 | 173300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 121 | 20230622 | 173200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 122 | 20230622 | 173100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 6155 |
| 123 | 20230622 | 173000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 124 | 20230622 | 172900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 125 | 20230622 | 172800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 126 | 20230622 | 172700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 127 | 20230622 | 172600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 128 | 20230622 | 172500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 129 | 20230622 | 172400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 130 | 20230622 | 172300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 131 | 20230622 | 172200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 132 | 20230622 | 172100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 133 | 20230622 | 172000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 134 | 20230622 | 171900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 135 | 20230622 | 171800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 136 | 20230622 | 171700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 137 | 20230622 | 171600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 138 | 20230622 | 171500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 139 | 20230622 | 171400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 140 | 20230622 | 171300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 141 | 20230622 | 171200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 142 | 20230622 | 171100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 143 | 20230622 | 171000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 144 | 20230622 | 170900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 145 | 20230622 | 170800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 146 | 20230622 | 170700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 147 | 20230622 | 170600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 148 | 20230622 | 170500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 149 | 20230622 | 170400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 150 | 20230622 | 170300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 151 | 20230622 | 170200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 152 | 20230622 | 170100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 6155 |
| 153 | 20230622 | 170000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 154 | 20230622 | 165900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 155 | 20230622 | 165800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 156 | 20230622 | 165700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 157 | 20230622 | 165600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 158 | 20230622 | 165500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 159 | 20230622 | 165400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 160 | 20230622 | 165300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 161 | 20230622 | 165200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 162 | 20230622 | 165100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 163 | 20230622 | 165000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 164 | 20230622 | 164900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 165 | 20230622 | 164800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 166 | 20230622 | 164700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 167 | 20230622 | 164600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 168 | 20230622 | 164500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 169 | 20230622 | 164400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 170 | 20230622 | 164300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 171 | 20230622 | 164200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 172 | 20230622 | 164100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 173 | 20230622 | 164000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 174 | 20230622 | 163900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 175 | 20230622 | 163800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 176 | 20230622 | 163700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 177 | 20230622 | 163600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 178 | 20230622 | 163500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 179 | 20230622 | 163400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 180 | 20230622 | 163300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 181 | 20230622 | 163200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 182 | 20230622 | 163100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 6155 |
| 183 | 20230622 | 163000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 184 | 20230622 | 162900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 185 | 20230622 | 162800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 186 | 20230622 | 162700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 187 | 20230622 | 162600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 188 | 20230622 | 162500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 189 | 20230622 | 162400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 190 | 20230622 | 162300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 191 | 20230622 | 162200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 192 | 20230622 | 162100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 193 | 20230622 | 162000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 194 | 20230622 | 161900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 195 | 20230622 | 161800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 196 | 20230622 | 161700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 197 | 20230622 | 161600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 198 | 20230622 | 161500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 199 | 20230622 | 161400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 200 | 20230622 | 161300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 201 | 20230622 | 161200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 202 | 20230622 | 161100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 203 | 20230622 | 161000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 204 | 20230622 | 160900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 205 | 20230622 | 160800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 206 | 20230622 | 160700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 207 | 20230622 | 160600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 208 | 20230622 | 160500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 209 | 20230622 | 160400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 210 | 20230622 | 160300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 211 | 20230622 | 160200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 212 | 20230622 | 160100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 6155 |
| 213 | 20230622 | 160000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 214 | 20230622 | 155900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 215 | 20230622 | 155800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 216 | 20230622 | 155700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 217 | 20230622 | 155600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 218 | 20230622 | 155500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 219 | 20230622 | 155400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 220 | 20230622 | 155300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 221 | 20230622 | 155200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 222 | 20230622 | 155100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 223 | 20230622 | 155000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 224 | 20230622 | 154900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 225 | 20230622 | 154800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 226 | 20230622 | 154700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 227 | 20230622 | 154600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 228 | 20230622 | 154500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 229 | 20230622 | 154400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 230 | 20230622 | 154300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 231 | 20230622 | 154200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 232 | 20230622 | 154100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 233 | 20230622 | 154000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 234 | 20230622 | 153900 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 235 | 20230622 | 153800 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 236 | 20230622 | 153700 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 237 | 20230622 | 153600 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 238 | 20230622 | 153500 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 239 | 20230622 | 153400 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 240 | 20230622 | 153300 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 241 | 20230622 | 153200 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 0 |
| 242 | 20230622 | 153100 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 6155 |
| 243 | 20230622 | 153000 | 7481024200 | 19430 | 19430 | 19430 | 19430 | 6155 |
| 244 | 20230622 | 152900 | 7361432550 | 19400 | 19400 | 19400 | 19400 | 0 |
| 245 | 20230622 | 152800 | 7361432550 | 19400 | 19400 | 19400 | 19400 | 0 |
| 246 | 20230622 | 152700 | 7361432550 | 19400 | 19400 | 19400 | 19400 | 0 |
| 247 | 20230622 | 152600 | 7361432550 | 19400 | 19400 | 19400 | 19400 | 0 |
| 248 | 20230622 | 152500 | 7361432550 | 19400 | 19400 | 19400 | 19400 | 0 |
| 249 | 20230622 | 152400 | 7361432550 | 19400 | 19400 | 19400 | 19400 | 0 |
| 250 | 20230622 | 152300 | 7361432550 | 19400 | 19400 | 19400 | 19400 | 0 |
| 251 | 20230622 | 152200 | 7361432550 | 19400 | 19400 | 19400 | 19400 | 0 |
| 252 | 20230622 | 152100 | 7361432550 | 19400 | 19400 | 19400 | 19400 | 0 |
| 253 | 20230622 | 152000 | 7361432550 | 19400 | 19400 | 19400 | 19400 | 0 |
| 254 | 20230622 | 151900 | 7361432550 | 19400 | 19370 | 19420 | 19370 | 2055 |
| 255 | 20230622 | 151800 | 7321570770 | 19370 | 19340 | 19370 | 19340 | 1370 |
| 256 | 20230622 | 151700 | 7295057640 | 19340 | 19330 | 19350 | 19320 | 445 |
| 257 | 20230622 | 151600 | 7286455650 | 19330 | 19340 | 19350 | 19330 | 676 |
| 258 | 20230622 | 151500 | 7273385550 | 19340 | 19360 | 19360 | 19340 | 1223 |
| 259 | 20230622 | 151400 | 7249725690 | 19360 | 19360 | 19380 | 19350 | 374 |
| 260 | 20230622 | 151300 | 7242487370 | 19350 | 19350 | 19350 | 19350 | 549 |
| 261 | 20230622 | 151200 | 7231864220 | 19350 | 19340 | 19350 | 19330 | 1777 |
| 262 | 20230622 | 151100 | 7197497130 | 19330 | 19320 | 19330 | 19320 | 144 |
| 263 | 20230622 | 151000 | 7194714950 | 19310 | 19300 | 19320 | 19290 | 288 |
| 264 | 20230622 | 150900 | 7189156900 | 19300 | 19310 | 19310 | 19290 | 1559 |
| 265 | 20230622 | 150800 | 7159069150 | 19310 | 19320 | 19320 | 19310 | 1452 |
| 266 | 20230622 | 150700 | 7131027350 | 19340 | 19310 | 19340 | 19310 | 60 |
| 267 | 20230622 | 150600 | 7129868540 | 19310 | 19310 | 19310 | 19300 | 611 |
| 268 | 20230622 | 150500 | 7118071130 | 19310 | 19310 | 19310 | 19300 | 287 |
| 269 | 20230622 | 150400 | 7112530660 | 19310 | 19320 | 19360 | 19300 | 3946 |
| 270 | 20230622 | 150300 | 7036320250 | 19330 | 19340 | 19340 | 19330 | 352 |
| 271 | 20230622 | 150200 | 7029515260 | 19340 | 19360 | 19360 | 19340 | 1411 |
| 272 | 20230622 | 150100 | 7002213540 | 19380 | 19370 | 19400 | 19360 | 487 |
| 273 | 20230622 | 150000 | 6992778970 | 19400 | 19400 | 19400 | 19400 | 3 |
| 274 | 20230622 | 145900 | 6992720770 | 19400 | 19360 | 19400 | 19360 | 602 |
| 275 | 20230622 | 145800 | 6981051940 | 19360 | 19360 | 19360 | 19360 | 241 |
| 276 | 20230622 | 145700 | 6976386180 | 19350 | 19340 | 19350 | 19340 | 238 |
| 277 | 20230622 | 145600 | 6971782900 | 19340 | 19320 | 19340 | 19320 | 229 |
| 278 | 20230622 | 145500 | 6967354340 | 19320 | 19330 | 19330 | 19320 | 292 |
| 279 | 20230622 | 145400 | 6961712380 | 19330 | 19320 | 19330 | 19320 | 64 |
| 280 | 20230622 | 145300 | 6960475820 | 19320 | 19330 | 19330 | 19320 | 134 |
| 281 | 20230622 | 145200 | 6957886420 | 19330 | 19330 | 19340 | 19330 | 177 |
| 282 | 20230622 | 145100 | 6954464990 | 19330 | 19330 | 19330 | 19310 | 1477 |
| 283 | 20230622 | 145000 | 6925934240 | 19330 | 19350 | 19350 | 19330 | 1568 |
| 284 | 20230622 | 144900 | 6895611860 | 19350 | 19340 | 19350 | 19340 | 1168 |
| 285 | 20230622 | 144800 | 6873021970 | 19340 | 19350 | 19360 | 19340 | 809 |
| 286 | 20230622 | 144700 | 6857368810 | 19360 | 19380 | 19380 | 19360 | 222 |
| 287 | 20230622 | 144600 | 6853069130 | 19380 | 19360 | 19380 | 19350 | 144 |
| 288 | 20230622 | 144500 | 6850281910 | 19360 | 19360 | 19360 | 19350 | 1691 |
| 289 | 20230622 | 144400 | 6817553770 | 19360 | 19380 | 19380 | 19360 | 489 |
| 290 | 20230622 | 144300 | 6808080950 | 19380 | 19380 | 19380 | 19380 | 10 |
| 291 | 20230622 | 144200 | 6807887150 | 19360 | 19400 | 19400 | 19360 | 293 |
| 292 | 20230622 | 144100 | 6802211420 | 19400 | 19400 | 19400 | 19400 | 10 |
| 293 | 20230622 | 144000 | 6802017420 | 19360 | 19370 | 19370 | 19360 | 1322 |
| 294 | 20230622 | 143900 | 6776421460 | 19370 | 19370 | 19370 | 19360 | 599 |
| 295 | 20230622 | 143800 | 6764819990 | 19370 | 19360 | 19370 | 19360 | 295 |
| 296 | 20230622 | 143700 | 6759108540 | 19360 | 19360 | 19370 | 19360 | 412 |
| 297 | 20230622 | 143600 | 6751132210 | 19350 | 19390 | 19410 | 19350 | 5206 |
| 298 | 20230622 | 143500 | 6650256490 | 19410 | 19410 | 19410 | 19410 | 100 |
| 299 | 20230622 | 143400 | 6648315490 | 19430 | 19430 | 19430 | 19430 | 0 |
| 300 | 20230622 | 143300 | 6648315490 | 19430 | 19400 | 19460 | 19390 | 636 |
| 301 | 20230622 | 143200 | 6635971180 | 19460 | 19410 | 19460 | 19400 | 660 |
| 302 | 20230622 | 143100 | 6623149040 | 19410 | 19410 | 19410 | 19410 | 336 |
| 303 | 20230622 | 143000 | 6616627280 | 19410 | 19410 | 19420 | 19400 | 1809 |
| 304 | 20230622 | 142900 | 6581521100 | 19400 | 19400 | 19400 | 19400 | 326 |
| 305 | 20230622 | 142800 | 6575196700 | 19410 | 19430 | 19430 | 19410 | 753 |
| 306 | 20230622 | 142700 | 6560580890 | 19430 | 19420 | 19430 | 19410 | 174 |
| 307 | 20230622 | 142600 | 6557202980 | 19410 | 19490 | 19490 | 19410 | 1883 |
| 308 | 20230622 | 142500 | 6520630500 | 19480 | 19460 | 19480 | 19430 | 596 |
| 309 | 20230622 | 142400 | 6509035540 | 19490 | 19490 | 19490 | 19490 | 41 |
| 310 | 20230622 | 142300 | 6508236450 | 19490 | 19460 | 19490 | 19460 | 63 |
| 311 | 20230622 | 142200 | 6507010440 | 19460 | 19420 | 19460 | 19420 | 330 |
| 312 | 20230622 | 142100 | 6500598680 | 19420 | 19420 | 19420 | 19420 | 50 |
| 313 | 20230622 | 142000 | 6499627680 | 19410 | 19410 | 19430 | 19400 | 355 |
| 314 | 20230622 | 141900 | 6492737370 | 19400 | 19450 | 19450 | 19400 | 6463 |
| 315 | 20230622 | 141800 | 6367059420 | 19460 | 19460 | 19460 | 19460 | 214 |
| 316 | 20230622 | 141700 | 6362894980 | 19470 | 19490 | 19490 | 19470 | 330 |
| 317 | 20230622 | 141600 | 6356468580 | 19490 | 19490 | 19490 | 19490 | 10 |
| 318 | 20230622 | 141500 | 6356273680 | 19500 | 19490 | 19500 | 19480 | 1149 |
| 319 | 20230622 | 141400 | 6333879290 | 19490 | 19510 | 19510 | 19490 | 127 |
| 320 | 20230622 | 141300 | 6331402310 | 19510 | 19580 | 19580 | 19500 | 1894 |
| 321 | 20230622 | 141200 | 6294411850 | 19580 | 19580 | 19580 | 19570 | 197 |
| 322 | 20230622 | 141100 | 6290556360 | 19580 | 19590 | 19590 | 19580 | 114 |
| 323 | 20230622 | 141000 | 6288323560 | 19590 | 19580 | 19600 | 19580 | 979 |
| 324 | 20230622 | 140900 | 6269146940 | 19590 | 19590 | 19600 | 19590 | 120 |
| 325 | 20230622 | 140800 | 6266795970 | 19590 | 19610 | 19610 | 19590 | 749 |
| 326 | 20230622 | 140700 | 6252116740 | 19590 | 19600 | 19600 | 19590 | 466 |
| 327 | 20230622 | 140600 | 6242986670 | 19600 | 19650 | 19650 | 19600 | 547 |
| 328 | 20230622 | 140500 | 6232250830 | 19650 | 19650 | 19650 | 19610 | 306 |
| 329 | 20230622 | 140400 | 6226244490 | 19640 | 19630 | 19670 | 19630 | 3435 |
| 330 | 20230622 | 140300 | 6158739560 | 19620 | 19560 | 19620 | 19560 | 3509 |
| 331 | 20230622 | 140200 | 6089997800 | 19550 | 19540 | 19550 | 19530 | 1258 |
| 332 | 20230622 | 140100 | 6065409730 | 19540 | 19520 | 19540 | 19520 | 878 |
| 333 | 20230622 | 140000 | 6048263270 | 19520 | 19510 | 19520 | 19500 | 501 |
| 334 | 20230622 | 135900 | 6038487010 | 19500 | 19500 | 19500 | 19500 | 126 |
| 335 | 20230622 | 135800 | 6036030010 | 19500 | 19510 | 19510 | 19490 | 242 |
| 336 | 20230622 | 135700 | 6031311030 | 19510 | 19510 | 19510 | 19500 | 418 |
| 337 | 20230622 | 135600 | 6023158550 | 19510 | 19500 | 19510 | 19490 | 3314 |
| 338 | 20230622 | 135500 | 5958533180 | 19490 | 19490 | 19490 | 19480 | 435 |
| 339 | 20230622 | 135400 | 5950056130 | 19480 | 19490 | 19490 | 19480 | 470 |
| 340 | 20230622 | 135300 | 5940897640 | 19490 | 19480 | 19490 | 19480 | 15 |
| 341 | 20230622 | 135200 | 5940605390 | 19480 | 19490 | 19490 | 19480 | 169 |
| 342 | 20230622 | 135100 | 5937311660 | 19490 | 19490 | 19490 | 19490 | 373 |
| 343 | 20230622 | 135000 | 5930041890 | 19490 | 19480 | 19490 | 19480 | 130 |
| 344 | 20230622 | 134900 | 5927508440 | 19480 | 19480 | 19480 | 19480 | 80 |
| 345 | 20230622 | 134800 | 5925950040 | 19480 | 19480 | 19490 | 19470 | 1056 |
| 346 | 20230622 | 134700 | 5905373280 | 19480 | 19470 | 19480 | 19470 | 72 |
| 347 | 20230622 | 134600 | 5903971140 | 19470 | 19480 | 19480 | 19470 | 157 |
| 348 | 20230622 | 134500 | 5900913280 | 19490 | 19490 | 19490 | 19490 | 741 |
| 349 | 20230622 | 134400 | 5886471190 | 19490 | 19470 | 19490 | 19470 | 374 |
| 350 | 20230622 | 134300 | 5879187340 | 19470 | 19480 | 19480 | 19470 | 167 |
| 351 | 20230622 | 134200 | 5875934880 | 19480 | 19490 | 19490 | 19480 | 169 |
| 352 | 20230622 | 134100 | 5872642710 | 19490 | 19500 | 19500 | 19480 | 630 |
| 353 | 20230622 | 134000 | 5860358830 | 19500 | 19500 | 19500 | 19480 | 183 |
| 354 | 20230622 | 133900 | 5856790790 | 19480 | 19480 | 19480 | 19480 | 77 |
| 355 | 20230622 | 133800 | 5855290830 | 19500 | 19500 | 19510 | 19480 | 880 |
| 356 | 20230622 | 133700 | 5838135900 | 19500 | 19500 | 19500 | 19500 | 101 |
| 357 | 20230622 | 133600 | 5836166400 | 19500 | 19500 | 19500 | 19500 | 112 |
| 358 | 20230622 | 133500 | 5833982400 | 19490 | 19490 | 19500 | 19480 | 35 |
| 359 | 20230622 | 133400 | 5833300440 | 19480 | 19500 | 19500 | 19480 | 112 |
| 360 | 20230622 | 133300 | 5831116740 | 19500 | 19500 | 19510 | 19480 | 90 |
| 361 | 20230622 | 133200 | 5829361680 | 19500 | 19500 | 19500 | 19500 | 378 |
| 362 | 20230622 | 133100 | 5821990680 | 19500 | 19500 | 19500 | 19500 | 36 |
| 363 | 20230622 | 133000 | 5821288680 | 19500 | 19470 | 19500 | 19470 | 65 |
| 364 | 20230622 | 132900 | 5820021420 | 19470 | 19470 | 19470 | 19470 | 1010 |
| 365 | 20230622 | 132800 | 5800356720 | 19470 | 19460 | 19470 | 19460 | 919 |
| 366 | 20230622 | 132700 | 5782471340 | 19450 | 19440 | 19460 | 19440 | 454 |
| 367 | 20230622 | 132600 | 5773638630 | 19440 | 19420 | 19440 | 19410 | 1109 |
| 368 | 20230622 | 132500 | 5752096310 | 19420 | 19420 | 19420 | 19400 | 834 |
| 369 | 20230622 | 132400 | 5735906840 | 19410 | 19410 | 19420 | 19410 | 439 |
| 370 | 20230622 | 132300 | 5727382090 | 19410 | 19400 | 19410 | 19390 | 276 |
| 371 | 20230622 | 132200 | 5722030400 | 19400 | 19390 | 19400 | 19390 | 145 |
| 372 | 20230622 | 132100 | 5719218810 | 19390 | 19390 | 19390 | 19390 | 408 |
| 373 | 20230622 | 132000 | 5711307690 | 19390 | 19410 | 19410 | 19390 | 1511 |
| 374 | 20230622 | 131900 | 5681993370 | 19420 | 19420 | 19420 | 19410 | 951 |
| 375 | 20230622 | 131800 | 5663530790 | 19420 | 19420 | 19430 | 19420 | 89 |
| 376 | 20230622 | 131700 | 5661802360 | 19430 | 19430 | 19430 | 19430 | 317 |
| 377 | 20230622 | 131600 | 5655643050 | 19430 | 19440 | 19440 | 19430 | 108 |
| 378 | 20230622 | 131500 | 5653544460 | 19440 | 19450 | 19450 | 19440 | 286 |
| 379 | 20230622 | 131400 | 5647984560 | 19450 | 19450 | 19460 | 19450 | 668 |
| 380 | 20230622 | 131300 | 5634991470 | 19450 | 19460 | 19460 | 19450 | 111 |
| 381 | 20230622 | 131200 | 5632831540 | 19460 | 19460 | 19460 | 19460 | 315 |
| 382 | 20230622 | 131100 | 5626701640 | 19460 | 19470 | 19470 | 19460 | 196 |
| 383 | 20230622 | 131000 | 5622886900 | 19460 | 19470 | 19470 | 19460 | 110 |
| 384 | 20230622 | 130900 | 5620745300 | 19470 | 19510 | 19510 | 19470 | 1178 |
| 385 | 20230622 | 130800 | 5597782860 | 19510 | 19510 | 19520 | 19510 | 260 |
| 386 | 20230622 | 130700 | 5592710200 | 19510 | 19520 | 19520 | 19510 | 76 |
| 387 | 20230622 | 130600 | 5591227340 | 19520 | 19520 | 19520 | 19520 | 190 |
| 388 | 20230622 | 130500 | 5587518540 | 19530 | 19530 | 19530 | 19530 | 99 |
| 389 | 20230622 | 130400 | 5585585070 | 19540 | 19560 | 19560 | 19540 | 154 |
| 390 | 20230622 | 130300 | 5582574460 | 19560 | 19560 | 19560 | 19550 | 162 |
| 391 | 20230622 | 130200 | 5579406200 | 19560 | 19560 | 19560 | 19560 | 72 |
| 392 | 20230622 | 130100 | 5577997880 | 19570 | 19530 | 19570 | 19530 | 503 |
| 393 | 20230622 | 130000 | 5568164170 | 19530 | 19530 | 19530 | 19530 | 12 |
| 394 | 20230622 | 125900 | 5567929810 | 19530 | 19530 | 19530 | 19520 | 76 |
| 395 | 20230622 | 125800 | 5566445690 | 19520 | 19520 | 19530 | 19520 | 117 |
| 396 | 20230622 | 125700 | 5564161690 | 19530 | 19520 | 19530 | 19520 | 128 |
| 397 | 20230622 | 125600 | 5561662750 | 19520 | 19500 | 19520 | 19500 | 403 |
| 398 | 20230622 | 125500 | 5553797170 | 19500 | 19500 | 19500 | 19480 | 202 |
| 399 | 20230622 | 125400 | 5549858190 | 19500 | 19500 | 19500 | 19480 | 132 |
| 400 | 20230622 | 125300 | 5547284730 | 19500 | 19490 | 19500 | 19490 | 381 |
| 401 | 20230622 | 125200 | 5539855930 | 19490 | 19470 | 19490 | 19470 | 416 |
| 402 | 20230622 | 125100 | 5531753990 | 19470 | 19490 | 19490 | 19460 | 545 |
| 403 | 20230622 | 125000 | 5521147520 | 19490 | 19490 | 19490 | 19490 | 50 |
| 404 | 20230622 | 124900 | 5520173020 | 19490 | 19490 | 19490 | 19490 | 304 |
| 405 | 20230622 | 124800 | 5514248060 | 19490 | 19490 | 19490 | 19490 | 115 |
| 406 | 20230622 | 124700 | 5512006710 | 19460 | 19490 | 19490 | 19460 | 107 |
| 407 | 20230622 | 124600 | 5509922990 | 19490 | 19430 | 19490 | 19430 | 2044 |
| 408 | 20230622 | 124500 | 5470170770 | 19430 | 19430 | 19430 | 19430 | 100 |
| 409 | 20230622 | 124400 | 5468227770 | 19430 | 19430 | 19430 | 19430 | 500 |
| 410 | 20230622 | 124300 | 5458512770 | 19440 | 19440 | 19440 | 19440 | 0 |
| 411 | 20230622 | 124200 | 5458512770 | 19440 | 19440 | 19440 | 19400 | 832 |
| 412 | 20230622 | 124100 | 5442359460 | 19450 | 19420 | 19450 | 19420 | 703 |
| 413 | 20230622 | 124000 | 5428696320 | 19410 | 19410 | 19410 | 19410 | 747 |
| 414 | 20230622 | 123900 | 5414197050 | 19410 | 19420 | 19420 | 19410 | 176 |
| 415 | 20230622 | 123800 | 5410779930 | 19400 | 19430 | 19430 | 19400 | 213 |
| 416 | 20230622 | 123700 | 5406646720 | 19430 | 19440 | 19450 | 19410 | 618 |
| 417 | 20230622 | 123600 | 5394642910 | 19450 | 19470 | 19470 | 19450 | 532 |
| 418 | 20230622 | 123500 | 5384293070 | 19470 | 19470 | 19470 | 19470 | 200 |
| 419 | 20230622 | 123400 | 5380399070 | 19490 | 19490 | 19490 | 19490 | 37 |
| 420 | 20230622 | 123300 | 5379677940 | 19500 | 19450 | 19500 | 19450 | 2 |
| 421 | 20230622 | 123200 | 5379638990 | 19450 | 19500 | 19500 | 19440 | 3475 |
| 422 | 20230622 | 123100 | 5312017490 | 19500 | 19500 | 19510 | 19500 | 146 |
| 423 | 20230622 | 123000 | 5309170480 | 19500 | 19500 | 19500 | 19490 | 361 |
| 424 | 20230622 | 122900 | 5302131200 | 19500 | 19510 | 19520 | 19500 | 1157 |
| 425 | 20230622 | 122800 | 5279565800 | 19520 | 19540 | 19540 | 19520 | 679 |
| 426 | 20230622 | 122700 | 5266305760 | 19550 | 19550 | 19550 | 19550 | 293 |
| 427 | 20230622 | 122600 | 5260577610 | 19550 | 19580 | 19590 | 19550 | 212 |
| 428 | 20230622 | 122500 | 5256427130 | 19580 | 19590 | 19590 | 19580 | 18 |
| 429 | 20230622 | 122400 | 5256074670 | 19590 | 19530 | 19590 | 19530 | 634 |
| 430 | 20230622 | 122300 | 5243681730 | 19530 | 19530 | 19540 | 19530 | 830 |
| 431 | 20230622 | 122200 | 5227471810 | 19530 | 19520 | 19530 | 19510 | 1066 |
| 432 | 20230622 | 122100 | 5206663590 | 19530 | 19550 | 19550 | 19530 | 1646 |
| 433 | 20230622 | 122000 | 5174502290 | 19550 | 19580 | 19580 | 19550 | 973 |
| 434 | 20230622 | 121900 | 5155472760 | 19580 | 19570 | 19580 | 19560 | 280 |
| 435 | 20230622 | 121800 | 5149994310 | 19570 | 19570 | 19580 | 19570 | 378 |
| 436 | 20230622 | 121700 | 5142596770 | 19580 | 19580 | 19580 | 19580 | 18 |
| 437 | 20230622 | 121600 | 5142244330 | 19580 | 19580 | 19580 | 19580 | 70 |
| 438 | 20230622 | 121500 | 5140873730 | 19600 | 19590 | 19600 | 19590 | 50 |
| 439 | 20230622 | 121400 | 5139893780 | 19600 | 19570 | 19600 | 19560 | 851 |
| 440 | 20230622 | 121300 | 5123228660 | 19580 | 19590 | 19590 | 19580 | 497 |
| 441 | 20230622 | 121200 | 5113496050 | 19610 | 19600 | 19610 | 19590 | 721 |
| 442 | 20230622 | 121100 | 5099365230 | 19600 | 19610 | 19620 | 19600 | 155 |
| 443 | 20230622 | 121000 | 5096325820 | 19610 | 19630 | 19640 | 19610 | 407 |
| 444 | 20230622 | 120900 | 5088339250 | 19640 | 19650 | 19650 | 19620 | 330 |
| 445 | 20230622 | 120800 | 5081859960 | 19650 | 19640 | 19650 | 19640 | 294 |
| 446 | 20230622 | 120700 | 5076083860 | 19640 | 19630 | 19640 | 19630 | 273 |
| 447 | 20230622 | 120600 | 5070722160 | 19630 | 19620 | 19630 | 19620 | 154 |
| 448 | 20230622 | 120500 | 5067700380 | 19620 | 19610 | 19630 | 19610 | 439 |
| 449 | 20230622 | 120400 | 5059085790 | 19610 | 19600 | 19610 | 19600 | 1430 |
| 450 | 20230622 | 120300 | 5031056720 | 19590 | 19590 | 19590 | 19590 | 139 |
| 451 | 20230622 | 120200 | 5028333710 | 19590 | 19590 | 19590 | 19590 | 13 |
| 452 | 20230622 | 120100 | 5028079040 | 19600 | 19590 | 19600 | 19590 | 112 |
| 453 | 20230622 | 120000 | 5025884860 | 19590 | 19590 | 19600 | 19590 | 225 |
| 454 | 20230622 | 115900 | 5021476010 | 19590 | 19600 | 19600 | 19580 | 434 |
| 455 | 20230622 | 115800 | 5012977690 | 19590 | 19580 | 19600 | 19580 | 168 |
| 456 | 20230622 | 115700 | 5009687720 | 19580 | 19590 | 19590 | 19580 | 267 |
| 457 | 20230622 | 115600 | 5004459300 | 19580 | 19580 | 19580 | 19580 | 27 |
| 458 | 20230622 | 115500 | 5003930640 | 19570 | 19590 | 19590 | 19570 | 337 |
| 459 | 20230622 | 115400 | 4997334630 | 19590 | 19570 | 19590 | 19570 | 47 |
| 460 | 20230622 | 115300 | 4996414170 | 19580 | 19580 | 19580 | 19580 | 24 |
| 461 | 20230622 | 115200 | 4995944250 | 19580 | 19580 | 19580 | 19580 | 247 |
| 462 | 20230622 | 115100 | 4991107990 | 19580 | 19550 | 19580 | 19550 | 205 |
| 463 | 20230622 | 115000 | 4987096570 | 19550 | 19580 | 19580 | 19550 | 1129 |
| 464 | 20230622 | 114900 | 4965011940 | 19580 | 19570 | 19590 | 19570 | 99 |
| 465 | 20230622 | 114800 | 4963072890 | 19580 | 19560 | 19580 | 19560 | 207 |
| 466 | 20230622 | 114700 | 4959022760 | 19570 | 19580 | 19580 | 19570 | 685 |
| 467 | 20230622 | 114600 | 4945614930 | 19590 | 19580 | 19590 | 19570 | 108 |
| 468 | 20230622 | 114500 | 4943500290 | 19580 | 19580 | 19580 | 19580 | 64 |
| 469 | 20230622 | 114400 | 4942247170 | 19580 | 19590 | 19590 | 19580 | 575 |
| 470 | 20230622 | 114300 | 4930988170 | 19590 | 19600 | 19600 | 19590 | 310 |
| 471 | 20230622 | 114200 | 4924914290 | 19610 | 19610 | 19610 | 19610 | 12 |
| 472 | 20230622 | 114100 | 4924678970 | 19590 | 19580 | 19590 | 19570 | 1101 |
| 473 | 20230622 | 114000 | 4903125630 | 19580 | 19620 | 19620 | 19580 | 6661 |
| 474 | 20230622 | 113900 | 4772555740 | 19610 | 19630 | 19630 | 19610 | 767 |
| 475 | 20230622 | 113800 | 4757511140 | 19620 | 19630 | 19630 | 19620 | 681 |
| 476 | 20230622 | 113700 | 4744148420 | 19630 | 19630 | 19640 | 19620 | 1176 |
| 477 | 20230622 | 113600 | 4721068730 | 19630 | 19620 | 19630 | 19610 | 708 |
| 478 | 20230622 | 113500 | 4707182420 | 19610 | 19630 | 19630 | 19610 | 1163 |
| 479 | 20230622 | 113400 | 4684370820 | 19630 | 19620 | 19630 | 19610 | 1513 |
| 480 | 20230622 | 113300 | 4654696840 | 19630 | 19630 | 19650 | 19630 | 768 |
| 481 | 20230622 | 113200 | 4639613510 | 19620 | 19610 | 19640 | 19610 | 80 |
| 482 | 20230622 | 113100 | 4638044050 | 19610 | 19620 | 19630 | 19600 | 452 |
| 483 | 20230622 | 113000 | 4629176440 | 19610 | 19600 | 19610 | 19600 | 556 |
| 484 | 20230622 | 112900 | 4618274850 | 19610 | 19630 | 19630 | 19610 | 771 |
| 485 | 20230622 | 112800 | 4603146590 | 19630 | 19610 | 19630 | 19610 | 97 |
| 486 | 20230622 | 112700 | 4601243700 | 19610 | 19600 | 19610 | 19600 | 408 |
| 487 | 20230622 | 112600 | 4593246530 | 19600 | 19630 | 19630 | 19590 | 284 |
| 488 | 20230622 | 112500 | 4587678950 | 19640 | 19600 | 19640 | 19580 | 1006 |
| 489 | 20230622 | 112400 | 4567951330 | 19600 | 19600 | 19600 | 19570 | 1241 |
| 490 | 20230622 | 112300 | 4543647670 | 19590 | 19590 | 19590 | 19580 | 624 |
| 491 | 20230622 | 112200 | 4531423570 | 19590 | 19610 | 19610 | 19580 | 942 |
| 492 | 20230622 | 112100 | 4512958290 | 19610 | 19620 | 19640 | 19610 | 523 |
| 493 | 20230622 | 112000 | 4502699410 | 19610 | 19660 | 19660 | 19610 | 1293 |
| 494 | 20230622 | 111900 | 4477315660 | 19670 | 19640 | 19680 | 19640 | 656 |
| 495 | 20230622 | 111800 | 4464408530 | 19680 | 19590 | 19700 | 19590 | 583 |
| 496 | 20230622 | 111700 | 4452930540 | 19590 | 19660 | 19700 | 19550 | 7451 |
| 497 | 20230622 | 111600 | 4306684860 | 19660 | 19670 | 19670 | 19640 | 1456 |
| 498 | 20230622 | 111500 | 4278075680 | 19650 | 19670 | 19670 | 19650 | 2620 |
| 499 | 20230622 | 111400 | 4226555080 | 19670 | 19680 | 19720 | 19660 | 10060 |
| 500 | 20230622 | 111300 | 4028459650 | 19670 | 19660 | 19680 | 19640 | 4544 |
| 501 | 20230622 | 111200 | 3939121970 | 19670 | 19690 | 19720 | 19660 | 8264 |
| 502 | 20230622 | 111100 | 3776403180 | 19700 | 19430 | 19750 | 19430 | 21864 |
| 503 | 20230622 | 111000 | 3347861270 | 19430 | 19390 | 19430 | 19380 | 1102 |
| 504 | 20230622 | 110900 | 3326468740 | 19390 | 19390 | 19390 | 19390 | 317 |
| 505 | 20230622 | 110800 | 3320322110 | 19390 | 19410 | 19410 | 19390 | 1030 |
| 506 | 20230622 | 110700 | 3300332920 | 19410 | 19400 | 19410 | 19400 | 49 |
| 507 | 20230622 | 110600 | 3299382260 | 19420 | 19420 | 19430 | 19400 | 810 |
| 508 | 20230622 | 110500 | 3283661440 | 19420 | 19420 | 19430 | 19410 | 406 |
| 509 | 20230622 | 110400 | 3275776910 | 19430 | 19440 | 19440 | 19420 | 1011 |
| 510 | 20230622 | 110300 | 3256133320 | 19440 | 19440 | 19440 | 19430 | 1379 |
| 511 | 20230622 | 110200 | 3229326680 | 19440 | 19450 | 19450 | 19440 | 1541 |
| 512 | 20230622 | 110100 | 3199355910 | 19450 | 19430 | 19450 | 19430 | 1481 |
| 513 | 20230622 | 110000 | 3170564590 | 19430 | 19430 | 19430 | 19420 | 469 |
| 514 | 20230622 | 105900 | 3161454580 | 19450 | 19430 | 19450 | 19430 | 1253 |
| 515 | 20230622 | 105800 | 3137092590 | 19440 | 19430 | 19450 | 19430 | 1735 |
| 516 | 20230622 | 105700 | 3103363300 | 19430 | 19440 | 19440 | 19420 | 2190 |
| 517 | 20230622 | 105600 | 3060798050 | 19440 | 19420 | 19450 | 19410 | 1625 |
| 518 | 20230622 | 105500 | 3029210990 | 19420 | 19400 | 19420 | 19400 | 1410 |
| 519 | 20230622 | 105400 | 3001852370 | 19400 | 19340 | 19400 | 19340 | 3445 |
| 520 | 20230622 | 105300 | 2935136900 | 19340 | 19320 | 19340 | 19320 | 1251 |
| 521 | 20230622 | 105200 | 2910964890 | 19310 | 19310 | 19310 | 19310 | 829 |
| 522 | 20230622 | 105100 | 2894956900 | 19310 | 19320 | 19320 | 19300 | 92 |
| 523 | 20230622 | 105000 | 2893180470 | 19320 | 19310 | 19320 | 19310 | 835 |
| 524 | 20230622 | 104900 | 2877056500 | 19310 | 19310 | 19310 | 19300 | 69 |
| 525 | 20230622 | 104800 | 2875724610 | 19310 | 19260 | 19310 | 19260 | 37 |
| 526 | 20230622 | 104700 | 2875011830 | 19260 | 19270 | 19320 | 19260 | 1340 |
| 527 | 20230622 | 104600 | 2849191310 | 19270 | 19250 | 19280 | 19250 | 475 |
| 528 | 20230622 | 104500 | 2840043740 | 19250 | 19280 | 19280 | 19250 | 593 |
| 529 | 20230622 | 104400 | 2828625900 | 19280 | 19260 | 19280 | 19260 | 9 |
| 530 | 20230622 | 104300 | 2828452480 | 19270 | 19270 | 19270 | 19270 | 309 |
| 531 | 20230622 | 104200 | 2822498050 | 19270 | 19250 | 19270 | 19250 | 166 |
| 532 | 20230622 | 104100 | 2819301150 | 19250 | 19260 | 19270 | 19240 | 827 |
| 533 | 20230622 | 104000 | 2803385660 | 19270 | 19290 | 19290 | 19270 | 90 |
| 534 | 20230622 | 103900 | 2801650160 | 19290 | 19260 | 19290 | 19260 | 189 |
| 535 | 20230622 | 103800 | 2798009990 | 19260 | 19290 | 19290 | 19260 | 1971 |
| 536 | 20230622 | 103700 | 2760012590 | 19280 | 19320 | 19320 | 19280 | 2578 |
| 537 | 20230622 | 103600 | 2710277310 | 19320 | 19320 | 19320 | 19310 | 64 |
| 538 | 20230622 | 103500 | 2709040840 | 19320 | 19320 | 19320 | 19310 | 155 |
| 539 | 20230622 | 103400 | 2706047520 | 19330 | 19330 | 19330 | 19330 | 54 |
| 540 | 20230622 | 103300 | 2705003700 | 19330 | 19320 | 19330 | 19320 | 26 |
| 541 | 20230622 | 103200 | 2704501160 | 19320 | 19300 | 19320 | 19290 | 363 |
| 542 | 20230622 | 103100 | 2697496040 | 19320 | 19320 | 19320 | 19300 | 159 |
| 543 | 20230622 | 103000 | 2694425390 | 19320 | 19320 | 19320 | 19320 | 7 |
| 544 | 20230622 | 102900 | 2694290150 | 19300 | 19340 | 19340 | 19300 | 8 |
| 545 | 20230622 | 102800 | 2694135470 | 19340 | 19300 | 19340 | 19300 | 140 |
| 546 | 20230622 | 102700 | 2691430990 | 19290 | 19300 | 19300 | 19290 | 228 |
| 547 | 20230622 | 102600 | 2687031290 | 19300 | 19330 | 19330 | 19300 | 401 |
| 548 | 20230622 | 102500 | 2679290990 | 19330 | 19330 | 19330 | 19330 | 197 |
| 549 | 20230622 | 102400 | 2675482980 | 19330 | 19320 | 19330 | 19300 | 614 |
| 550 | 20230622 | 102300 | 2663622690 | 19320 | 19330 | 19330 | 19320 | 74 |
| 551 | 20230622 | 102200 | 2662192800 | 19330 | 19270 | 19330 | 19270 | 292 |
| 552 | 20230622 | 102100 | 2656560500 | 19280 | 19300 | 19300 | 19270 | 2788 |
| 553 | 20230622 | 102000 | 2602779840 | 19340 | 19310 | 19340 | 19300 | 272 |
| 554 | 20230622 | 101900 | 2597528260 | 19310 | 19330 | 19350 | 19310 | 963 |
| 555 | 20230622 | 101800 | 2578924120 | 19350 | 19330 | 19350 | 19330 | 551 |
| 556 | 20230622 | 101700 | 2568273150 | 19350 | 19330 | 19350 | 19330 | 425 |
| 557 | 20230622 | 101600 | 2560055300 | 19350 | 19320 | 19350 | 19320 | 131 |
| 558 | 20230622 | 101500 | 2557521210 | 19330 | 19330 | 19350 | 19330 | 817 |
| 559 | 20230622 | 101400 | 2541728550 | 19340 | 19360 | 19360 | 19340 | 234 |
| 560 | 20230622 | 101300 | 2537200690 | 19360 | 19360 | 19370 | 19360 | 1181 |
| 561 | 20230622 | 101200 | 2514325300 | 19360 | 19370 | 19370 | 19360 | 668 |
| 562 | 20230622 | 101100 | 2501386200 | 19370 | 19340 | 19370 | 19340 | 1518 |
| 563 | 20230622 | 101000 | 2471989660 | 19360 | 19330 | 19360 | 19330 | 1576 |
| 564 | 20230622 | 100900 | 2441509660 | 19330 | 19310 | 19330 | 19300 | 1683 |
| 565 | 20230622 | 100800 | 2409005410 | 19310 | 19290 | 19310 | 19290 | 2096 |
| 566 | 20230622 | 100700 | 2368552060 | 19280 | 19250 | 19280 | 19250 | 1826 |
| 567 | 20230622 | 100600 | 2333374670 | 19250 | 19240 | 19250 | 19240 | 973 |
| 568 | 20230622 | 100500 | 2314644770 | 19240 | 19240 | 19250 | 19230 | 557 |
| 569 | 20230622 | 100400 | 2303930430 | 19240 | 19260 | 19260 | 19240 | 516 |
| 570 | 20230622 | 100300 | 2293996620 | 19260 | 19260 | 19260 | 19230 | 348 |
| 571 | 20230622 | 100200 | 2287295550 | 19260 | 19260 | 19270 | 19260 | 301 |
| 572 | 20230622 | 100100 | 2281498190 | 19270 | 19270 | 19280 | 19270 | 321 |
| 573 | 20230622 | 100000 | 2275310520 | 19270 | 19210 | 19270 | 19210 | 1207 |
| 574 | 20230622 | 095900 | 2252098950 | 19210 | 19170 | 19210 | 19160 | 1426 |
| 575 | 20230622 | 095800 | 2224715150 | 19160 | 19170 | 19170 | 19150 | 998 |
| 576 | 20230622 | 095700 | 2205593460 | 19160 | 19170 | 19200 | 19160 | 408 |
| 577 | 20230622 | 095600 | 2197773480 | 19170 | 19170 | 19170 | 19170 | 645 |
| 578 | 20230622 | 095500 | 2185408830 | 19170 | 19170 | 19170 | 19160 | 338 |
| 579 | 20230622 | 095400 | 2178932020 | 19170 | 19160 | 19170 | 19160 | 321 |
| 580 | 20230622 | 095300 | 2172781530 | 19160 | 19200 | 19200 | 19150 | 860 |
| 581 | 20230622 | 095200 | 2156300430 | 19200 | 19200 | 19210 | 19180 | 1156 |
| 582 | 20230622 | 095100 | 2134108020 | 19200 | 19210 | 19210 | 19200 | 462 |
| 583 | 20230622 | 095000 | 2125234640 | 19220 | 19180 | 19220 | 19180 | 422 |
| 584 | 20230622 | 094900 | 2117125010 | 19220 | 19220 | 19220 | 19170 | 1306 |
| 585 | 20230622 | 094800 | 2092062990 | 19220 | 19210 | 19230 | 19210 | 155 |
| 586 | 20230622 | 094700 | 2089084080 | 19220 | 19220 | 19220 | 19200 | 2525 |
| 587 | 20230622 | 094600 | 2040598280 | 19220 | 19250 | 19250 | 19210 | 2203 |
| 588 | 20230622 | 094500 | 1998221510 | 19260 | 19260 | 19260 | 19250 | 545 |
| 589 | 20230622 | 094400 | 1987729750 | 19260 | 19260 | 19300 | 19240 | 1299 |
| 590 | 20230622 | 094300 | 1962716020 | 19260 | 19280 | 19280 | 19250 | 934 |
| 591 | 20230622 | 094200 | 1944723190 | 19280 | 19310 | 19310 | 19280 | 6974 |
| 592 | 20230622 | 094100 | 1810130640 | 19310 | 19340 | 19340 | 19310 | 1982 |
| 593 | 20230622 | 094000 | 1771846150 | 19330 | 19360 | 19360 | 19330 | 552 |
| 594 | 20230622 | 093900 | 1761166770 | 19350 | 19340 | 19360 | 19340 | 1603 |
| 595 | 20230622 | 093800 | 1730156750 | 19350 | 19320 | 19350 | 19320 | 250 |
| 596 | 20230622 | 093700 | 1725326570 | 19310 | 19310 | 19330 | 19310 | 1263 |
| 597 | 20230622 | 093600 | 1700936170 | 19310 | 19330 | 19350 | 19310 | 916 |
| 598 | 20230622 | 093500 | 1683243800 | 19330 | 19330 | 19360 | 19330 | 437 |
| 599 | 20230622 | 093400 | 1674794550 | 19330 | 19350 | 19350 | 19330 | 502 |
| 600 | 20230622 | 093300 | 1665088660 | 19350 | 19330 | 19360 | 19330 | 311 |
| 601 | 20230622 | 093200 | 1659071790 | 19330 | 19340 | 19340 | 19330 | 180 |
| 602 | 20230622 | 093100 | 1655591770 | 19320 | 19340 | 19340 | 19320 | 552 |
| 603 | 20230622 | 093000 | 1644920160 | 19340 | 19360 | 19370 | 19340 | 1337 |
| 604 | 20230622 | 092900 | 1619050600 | 19370 | 19360 | 19370 | 19360 | 117 |
| 605 | 20230622 | 092800 | 1616785280 | 19370 | 19370 | 19370 | 19340 | 674 |
| 606 | 20230622 | 092700 | 1603738140 | 19360 | 19360 | 19360 | 19360 | 74 |
| 607 | 20230622 | 092600 | 1602305500 | 19370 | 19420 | 19420 | 19370 | 1757 |
| 608 | 20230622 | 092500 | 1568214600 | 19410 | 19460 | 19480 | 19410 | 3304 |
| 609 | 20230622 | 092400 | 1503965380 | 19450 | 19440 | 19460 | 19440 | 1018 |
| 610 | 20230622 | 092300 | 1484166020 | 19440 | 19440 | 19450 | 19430 | 1394 |
| 611 | 20230622 | 092200 | 1457066660 | 19440 | 19380 | 19450 | 19380 | 4054 |
| 612 | 20230622 | 092100 | 1378369950 | 19370 | 19340 | 19370 | 19330 | 2983 |
| 613 | 20230622 | 092000 | 1320651800 | 19340 | 19350 | 19350 | 19330 | 926 |
| 614 | 20230622 | 091900 | 1302738750 | 19350 | 19350 | 19360 | 19340 | 897 |
| 615 | 20230622 | 091800 | 1285381570 | 19360 | 19350 | 19360 | 19340 | 1334 |
| 616 | 20230622 | 091700 | 1259567190 | 19360 | 19360 | 19370 | 19350 | 676 |
| 617 | 20230622 | 091600 | 1246479340 | 19350 | 19350 | 19370 | 19350 | 843 |
| 618 | 20230622 | 091500 | 1230159910 | 19360 | 19360 | 19380 | 19330 | 2602 |
| 619 | 20230622 | 091400 | 1179791740 | 19360 | 19300 | 19370 | 19300 | 3195 |
| 620 | 20230622 | 091300 | 1117938570 | 19300 | 19250 | 19300 | 19240 | 623 |
| 621 | 20230622 | 091200 | 1105931810 | 19250 | 19250 | 19250 | 19240 | 545 |
| 622 | 20230622 | 091100 | 1095441140 | 19250 | 19250 | 19250 | 19230 | 565 |
| 623 | 20230622 | 091000 | 1084571070 | 19250 | 19230 | 19250 | 19210 | 1537 |
| 624 | 20230622 | 090900 | 1055016120 | 19230 | 19220 | 19230 | 19200 | 2143 |
| 625 | 20230622 | 090800 | 1013826440 | 19210 | 19290 | 19350 | 19210 | 3636 |
| 626 | 20230622 | 090700 | 943744390 | 19290 | 19210 | 19290 | 19210 | 1983 |
| 627 | 20230622 | 090600 | 905597670 | 19210 | 19150 | 19210 | 19120 | 4136 |
| 628 | 20230622 | 090500 | 826311810 | 19140 | 19080 | 19150 | 19050 | 4800 |
| 629 | 20230622 | 090400 | 734612320 | 19050 | 19110 | 19120 | 19020 | 821 |
| 630 | 20230622 | 090300 | 718943930 | 19120 | 19000 | 19150 | 19000 | 7497 |
| 631 | 20230622 | 090200 | 575962670 | 19000 | 19000 | 19050 | 18920 | 5616 |
| 632 | 20230622 | 090100 | 469356680 | 19010 | 18940 | 19010 | 18900 | 11493 |
| 633 | 20230622 | 090000 | 251780560 | 18950 | 18980 | 18990 | 18930 | 13104 |