32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 185000 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 4131 |
| 3 | 20230622 | 184900 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 4 | 20230622 | 184800 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 5 | 20230622 | 184700 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 6 | 20230622 | 184600 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 7 | 20230622 | 184500 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 8 | 20230622 | 184400 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 9 | 20230622 | 184300 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 10 | 20230622 | 184200 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 11 | 20230622 | 184100 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 12 | 20230622 | 184000 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 13 | 20230622 | 183900 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 14 | 20230622 | 183800 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 15 | 20230622 | 183700 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 16 | 20230622 | 183600 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 17 | 20230622 | 183500 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 18 | 20230622 | 183400 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 19 | 20230622 | 183300 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 20 | 20230622 | 183200 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 21 | 20230622 | 183100 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 22 | 20230622 | 183000 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 23 | 20230622 | 182900 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 24 | 20230622 | 182800 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 25 | 20230622 | 182700 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 26 | 20230622 | 182600 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 27 | 20230622 | 182500 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 28 | 20230622 | 182400 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 29 | 20230622 | 182300 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 30 | 20230622 | 182200 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 31 | 20230622 | 182100 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 32 | 20230622 | 182000 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 4131 |
| 33 | 20230622 | 181900 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 34 | 20230622 | 181800 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 35 | 20230622 | 181700 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 36 | 20230622 | 181600 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 37 | 20230622 | 181500 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 38 | 20230622 | 181400 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 39 | 20230622 | 181300 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 40 | 20230622 | 181200 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 41 | 20230622 | 181100 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 42 | 20230622 | 181000 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 43 | 20230622 | 180900 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 44 | 20230622 | 180800 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 45 | 20230622 | 180700 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 46 | 20230622 | 180600 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 47 | 20230622 | 180500 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 48 | 20230622 | 180400 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 49 | 20230622 | 180300 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 50 | 20230622 | 180200 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 51 | 20230622 | 180100 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 52 | 20230622 | 180000 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 53 | 20230622 | 175900 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 54 | 20230622 | 175800 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 55 | 20230622 | 175700 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 56 | 20230622 | 175600 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 57 | 20230622 | 175500 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 58 | 20230622 | 175400 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 59 | 20230622 | 175300 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 60 | 20230622 | 175200 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 61 | 20230622 | 175100 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 62 | 20230622 | 175000 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 4131 |
| 63 | 20230622 | 174900 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 64 | 20230622 | 174800 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 65 | 20230622 | 174700 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 66 | 20230622 | 174600 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 67 | 20230622 | 174500 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 68 | 20230622 | 174400 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 69 | 20230622 | 174300 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 70 | 20230622 | 174200 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 71 | 20230622 | 174100 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 72 | 20230622 | 174000 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 73 | 20230622 | 173900 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 74 | 20230622 | 173800 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 75 | 20230622 | 173700 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 76 | 20230622 | 173600 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 77 | 20230622 | 173500 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 78 | 20230622 | 173400 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 79 | 20230622 | 173300 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 80 | 20230622 | 173200 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 81 | 20230622 | 173100 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 82 | 20230622 | 173000 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 83 | 20230622 | 172900 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 84 | 20230622 | 172800 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 85 | 20230622 | 172700 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 86 | 20230622 | 172600 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 87 | 20230622 | 172500 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 88 | 20230622 | 172400 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 89 | 20230622 | 172300 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 90 | 20230622 | 172200 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 91 | 20230622 | 172100 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 92 | 20230622 | 172000 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 4131 |
| 93 | 20230622 | 171900 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 94 | 20230622 | 171800 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 95 | 20230622 | 171700 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 96 | 20230622 | 171600 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 97 | 20230622 | 171500 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 98 | 20230622 | 171400 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 99 | 20230622 | 171300 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 100 | 20230622 | 171200 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 101 | 20230622 | 171100 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 102 | 20230622 | 171000 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 103 | 20230622 | 170900 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 104 | 20230622 | 170800 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 105 | 20230622 | 170700 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 106 | 20230622 | 170600 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 107 | 20230622 | 170500 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 108 | 20230622 | 170400 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 109 | 20230622 | 170300 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 110 | 20230622 | 170200 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 111 | 20230622 | 170100 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 112 | 20230622 | 170000 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 113 | 20230622 | 165900 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 114 | 20230622 | 165800 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 115 | 20230622 | 165700 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 116 | 20230622 | 165600 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 117 | 20230622 | 165500 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 118 | 20230622 | 165400 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 119 | 20230622 | 165300 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 120 | 20230622 | 165200 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 121 | 20230622 | 165100 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 122 | 20230622 | 165000 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 4131 |
| 123 | 20230622 | 164900 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 124 | 20230622 | 164800 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 125 | 20230622 | 164700 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 126 | 20230622 | 164600 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 127 | 20230622 | 164500 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 128 | 20230622 | 164400 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 129 | 20230622 | 164300 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 130 | 20230622 | 164200 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 131 | 20230622 | 164100 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 132 | 20230622 | 164000 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 133 | 20230622 | 163900 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 134 | 20230622 | 163800 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 135 | 20230622 | 163700 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 136 | 20230622 | 163600 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 137 | 20230622 | 163500 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 138 | 20230622 | 163400 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 139 | 20230622 | 163300 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 140 | 20230622 | 163200 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 141 | 20230622 | 163100 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 142 | 20230622 | 163000 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 143 | 20230622 | 162900 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 144 | 20230622 | 162800 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 145 | 20230622 | 162700 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 146 | 20230622 | 162600 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 147 | 20230622 | 162500 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 148 | 20230622 | 162400 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 149 | 20230622 | 162300 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 150 | 20230622 | 162200 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 151 | 20230622 | 162100 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 152 | 20230622 | 162000 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 4131 |
| 153 | 20230622 | 161900 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 154 | 20230622 | 161800 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 155 | 20230622 | 161700 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 156 | 20230622 | 161600 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 157 | 20230622 | 161500 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 158 | 20230622 | 161400 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 159 | 20230622 | 161300 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 160 | 20230622 | 161200 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 161 | 20230622 | 161100 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 162 | 20230622 | 161000 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 163 | 20230622 | 160900 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 164 | 20230622 | 160800 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 165 | 20230622 | 160700 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 166 | 20230622 | 160600 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 167 | 20230622 | 160500 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 168 | 20230622 | 160400 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 169 | 20230622 | 160300 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 170 | 20230622 | 160200 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 171 | 20230622 | 160100 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 172 | 20230622 | 160000 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 173 | 20230622 | 155900 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 174 | 20230622 | 155800 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 175 | 20230622 | 155700 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 176 | 20230622 | 155600 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 177 | 20230622 | 155500 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 178 | 20230622 | 155400 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 179 | 20230622 | 155300 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 180 | 20230622 | 155200 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 181 | 20230622 | 155100 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 182 | 20230622 | 155000 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 4131 |
| 183 | 20230622 | 154900 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 184 | 20230622 | 154800 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 185 | 20230622 | 154700 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 186 | 20230622 | 154600 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 187 | 20230622 | 154500 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 188 | 20230622 | 154400 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 189 | 20230622 | 154300 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 190 | 20230622 | 154200 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 191 | 20230622 | 154100 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 192 | 20230622 | 154000 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 193 | 20230622 | 153900 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 194 | 20230622 | 153800 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 195 | 20230622 | 153700 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 196 | 20230622 | 153600 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 197 | 20230622 | 153500 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 198 | 20230622 | 153400 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 199 | 20230622 | 153300 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 200 | 20230622 | 153200 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 201 | 20230622 | 153100 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 0 |
| 202 | 20230622 | 153000 | 6200032930 | 13430 | 13430 | 13430 | 13430 | 4131 |
| 203 | 20230622 | 152900 | 6144553600 | 13390 | 13390 | 13390 | 13390 | 0 |
| 204 | 20230622 | 152800 | 6144553600 | 13390 | 13390 | 13390 | 13390 | 0 |
| 205 | 20230622 | 152700 | 6144553600 | 13390 | 13390 | 13390 | 13390 | 0 |
| 206 | 20230622 | 152600 | 6144553600 | 13390 | 13390 | 13390 | 13390 | 0 |
| 207 | 20230622 | 152500 | 6144553600 | 13390 | 13390 | 13390 | 13390 | 0 |
| 208 | 20230622 | 152400 | 6144553600 | 13390 | 13390 | 13390 | 13390 | 0 |
| 209 | 20230622 | 152300 | 6144553600 | 13390 | 13390 | 13390 | 13390 | 0 |
| 210 | 20230622 | 152200 | 6144553600 | 13390 | 13390 | 13390 | 13390 | 0 |
| 211 | 20230622 | 152100 | 6144553600 | 13390 | 13390 | 13390 | 13390 | 0 |
| 212 | 20230622 | 152000 | 6144553600 | 13390 | 13390 | 13390 | 13390 | 0 |
| 213 | 20230622 | 151900 | 6144553600 | 13390 | 13380 | 13390 | 13310 | 1597 |
| 214 | 20230622 | 151800 | 6123209000 | 13310 | 13300 | 13380 | 13290 | 1505 |
| 215 | 20230622 | 151700 | 6103193510 | 13300 | 13330 | 13330 | 13300 | 839 |
| 216 | 20230622 | 151600 | 6092032010 | 13310 | 13320 | 13320 | 13310 | 667 |
| 217 | 20230622 | 151500 | 6083148180 | 13300 | 13360 | 13360 | 13300 | 5283 |
| 218 | 20230622 | 151400 | 6012679960 | 13360 | 13370 | 13380 | 13360 | 1092 |
| 219 | 20230622 | 151300 | 5998082750 | 13370 | 13370 | 13370 | 13360 | 466 |
| 220 | 20230622 | 151200 | 5991853430 | 13380 | 13380 | 13380 | 13380 | 53 |
| 221 | 20230622 | 151100 | 5991144290 | 13380 | 13380 | 13380 | 13380 | 260 |
| 222 | 20230622 | 151000 | 5987665490 | 13380 | 13390 | 13400 | 13380 | 107 |
| 223 | 20230622 | 150900 | 5986232770 | 13390 | 13410 | 13410 | 13390 | 193 |
| 224 | 20230622 | 150800 | 5983646620 | 13410 | 13400 | 13410 | 13400 | 18 |
| 225 | 20230622 | 150700 | 5983405350 | 13400 | 13390 | 13400 | 13390 | 84 |
| 226 | 20230622 | 150600 | 5982279920 | 13390 | 13400 | 13400 | 13390 | 210 |
| 227 | 20230622 | 150500 | 5979466920 | 13400 | 13390 | 13400 | 13390 | 228 |
| 228 | 20230622 | 150400 | 5976413900 | 13390 | 13380 | 13390 | 13380 | 174 |
| 229 | 20230622 | 150300 | 5974084520 | 13380 | 13370 | 13380 | 13370 | 120 |
| 230 | 20230622 | 150200 | 5972479120 | 13370 | 13370 | 13370 | 13370 | 52 |
| 231 | 20230622 | 150100 | 5971783880 | 13370 | 13370 | 13370 | 13360 | 327 |
| 232 | 20230622 | 150000 | 5967412820 | 13390 | 13390 | 13390 | 13390 | 12 |
| 233 | 20230622 | 145900 | 5967252140 | 13390 | 13370 | 13390 | 13370 | 127 |
| 234 | 20230622 | 145800 | 5965553300 | 13380 | 13380 | 13380 | 13380 | 2 |
| 235 | 20230622 | 145700 | 5965526540 | 13380 | 13390 | 13390 | 13370 | 693 |
| 236 | 20230622 | 145600 | 5956255500 | 13380 | 13380 | 13380 | 13380 | 385 |
| 237 | 20230622 | 145500 | 5951104200 | 13390 | 13390 | 13390 | 13380 | 1313 |
| 238 | 20230622 | 145400 | 5933528120 | 13390 | 13410 | 13420 | 13390 | 1009 |
| 239 | 20230622 | 145300 | 5920008940 | 13420 | 13390 | 13420 | 13370 | 195 |
| 240 | 20230622 | 145200 | 5917397980 | 13430 | 13430 | 13430 | 13430 | 0 |
| 241 | 20230622 | 145100 | 5917397980 | 13430 | 13380 | 13430 | 13380 | 11 |
| 242 | 20230622 | 145000 | 5917250540 | 13380 | 13410 | 13410 | 13380 | 443 |
| 243 | 20230622 | 144900 | 5911316820 | 13400 | 13410 | 13410 | 13400 | 1333 |
| 244 | 20230622 | 144800 | 5893453490 | 13410 | 13410 | 13410 | 13410 | 508 |
| 245 | 20230622 | 144700 | 5886641210 | 13410 | 13420 | 13430 | 13410 | 419 |
| 246 | 20230622 | 144600 | 5881018600 | 13420 | 13450 | 13450 | 13420 | 69 |
| 247 | 20230622 | 144500 | 5880091620 | 13450 | 13480 | 13480 | 13450 | 729 |
| 248 | 20230622 | 144400 | 5870271420 | 13480 | 13480 | 13480 | 13480 | 35 |
| 249 | 20230622 | 144300 | 5869799620 | 13480 | 13420 | 13480 | 13420 | 393 |
| 250 | 20230622 | 144200 | 5864502040 | 13410 | 13420 | 13420 | 13410 | 579 |
| 251 | 20230622 | 144100 | 5856736150 | 13420 | 13420 | 13420 | 13420 | 222 |
| 252 | 20230622 | 144000 | 5853756910 | 13430 | 13480 | 13480 | 13420 | 39 |
| 253 | 20230622 | 143900 | 5853232120 | 13420 | 13480 | 13480 | 13420 | 2071 |
| 254 | 20230622 | 143800 | 5825358560 | 13470 | 13470 | 13470 | 13470 | 1 |
| 255 | 20230622 | 143700 | 5825345090 | 13480 | 13480 | 13480 | 13480 | 0 |
| 256 | 20230622 | 143600 | 5825345090 | 13480 | 13480 | 13480 | 13480 | 21 |
| 257 | 20230622 | 143500 | 5825062010 | 13480 | 13490 | 13490 | 13480 | 122 |
| 258 | 20230622 | 143400 | 5823417430 | 13500 | 13470 | 13500 | 13470 | 13 |
| 259 | 20230622 | 143300 | 5823242020 | 13500 | 13470 | 13500 | 13460 | 392 |
| 260 | 20230622 | 143200 | 5817956990 | 13470 | 13500 | 13500 | 13470 | 596 |
| 261 | 20230622 | 143100 | 5809927060 | 13500 | 13500 | 13500 | 13500 | 100 |
| 262 | 20230622 | 143000 | 5808577060 | 13500 | 13470 | 13500 | 13470 | 547 |
| 263 | 20230622 | 142900 | 5801193610 | 13490 | 13490 | 13490 | 13470 | 501 |
| 264 | 20230622 | 142800 | 5794444260 | 13460 | 13480 | 13490 | 13460 | 110 |
| 265 | 20230622 | 142700 | 5792960890 | 13480 | 13420 | 13480 | 13420 | 250 |
| 266 | 20230622 | 142600 | 5789599600 | 13420 | 13410 | 13420 | 13400 | 3130 |
| 267 | 20230622 | 142500 | 5747637270 | 13410 | 13450 | 13450 | 13410 | 1690 |
| 268 | 20230622 | 142400 | 5724935900 | 13480 | 13450 | 13480 | 13450 | 11 |
| 269 | 20230622 | 142300 | 5724787890 | 13450 | 13450 | 13460 | 13450 | 295 |
| 270 | 20230622 | 142200 | 5720820130 | 13460 | 13470 | 13500 | 13460 | 752 |
| 271 | 20230622 | 142100 | 5710697310 | 13490 | 13490 | 13490 | 13490 | 152 |
| 272 | 20230622 | 142000 | 5708646830 | 13500 | 13490 | 13500 | 13490 | 728 |
| 273 | 20230622 | 141900 | 5698820610 | 13490 | 13490 | 13490 | 13490 | 15 |
| 274 | 20230622 | 141800 | 5698618260 | 13490 | 13470 | 13490 | 13460 | 239 |
| 275 | 20230622 | 141700 | 5695398500 | 13470 | 13480 | 13480 | 13470 | 542 |
| 276 | 20230622 | 141600 | 5688094830 | 13490 | 13510 | 13510 | 13490 | 1395 |
| 277 | 20230622 | 141500 | 5669259870 | 13510 | 13530 | 13540 | 13510 | 741 |
| 278 | 20230622 | 141400 | 5659244200 | 13530 | 13570 | 13570 | 13530 | 521 |
| 279 | 20230622 | 141300 | 5652182690 | 13570 | 13570 | 13580 | 13570 | 33 |
| 280 | 20230622 | 141200 | 5651734870 | 13570 | 13570 | 13580 | 13570 | 43 |
| 281 | 20230622 | 141100 | 5651151110 | 13570 | 13550 | 13570 | 13550 | 73 |
| 282 | 20230622 | 141000 | 5650160740 | 13550 | 13560 | 13560 | 13550 | 363 |
| 283 | 20230622 | 140900 | 5645239110 | 13570 | 13560 | 13570 | 13550 | 102 |
| 284 | 20230622 | 140800 | 5643855280 | 13560 | 13570 | 13570 | 13550 | 103 |
| 285 | 20230622 | 140700 | 5642459560 | 13560 | 13540 | 13560 | 13540 | 60 |
| 286 | 20230622 | 140600 | 5641646660 | 13550 | 13550 | 13550 | 13550 | 240 |
| 287 | 20230622 | 140500 | 5638394660 | 13550 | 13550 | 13550 | 13550 | 14 |
| 288 | 20230622 | 140400 | 5638204960 | 13550 | 13550 | 13560 | 13550 | 44 |
| 289 | 20230622 | 140300 | 5637608750 | 13540 | 13520 | 13540 | 13520 | 171 |
| 290 | 20230622 | 140200 | 5635296500 | 13520 | 13580 | 13580 | 13520 | 1301 |
| 291 | 20230622 | 140100 | 5617671550 | 13580 | 13590 | 13590 | 13580 | 149 |
| 292 | 20230622 | 140000 | 5615646830 | 13590 | 13620 | 13620 | 13590 | 281 |
| 293 | 20230622 | 135900 | 5611825190 | 13610 | 13610 | 13630 | 13610 | 47 |
| 294 | 20230622 | 135800 | 5611185040 | 13620 | 13620 | 13620 | 13610 | 24 |
| 295 | 20230622 | 135700 | 5610858170 | 13620 | 13610 | 13630 | 13610 | 51 |
| 296 | 20230622 | 135600 | 5610163500 | 13610 | 13640 | 13640 | 13610 | 533 |
| 297 | 20230622 | 135500 | 5602904820 | 13630 | 13630 | 13630 | 13630 | 22 |
| 298 | 20230622 | 135400 | 5602604960 | 13640 | 13630 | 13640 | 13630 | 57 |
| 299 | 20230622 | 135300 | 5601827760 | 13630 | 13620 | 13630 | 13620 | 218 |
| 300 | 20230622 | 135200 | 5598858440 | 13620 | 13630 | 13630 | 13620 | 82 |
| 301 | 20230622 | 135100 | 5597741590 | 13620 | 13630 | 13630 | 13620 | 73 |
| 302 | 20230622 | 135000 | 5596747190 | 13640 | 13650 | 13650 | 13630 | 715 |
| 303 | 20230622 | 134900 | 5586992960 | 13650 | 13670 | 13670 | 13650 | 451 |
| 304 | 20230622 | 134800 | 5580833630 | 13670 | 13690 | 13690 | 13670 | 136 |
| 305 | 20230622 | 134700 | 5578974490 | 13690 | 13690 | 13690 | 13670 | 4001 |
| 306 | 20230622 | 134600 | 5524272160 | 13700 | 13730 | 13730 | 13700 | 782 |
| 307 | 20230622 | 134500 | 5513540940 | 13750 | 13720 | 13750 | 13720 | 269 |
| 308 | 20230622 | 134400 | 5509847170 | 13730 | 13730 | 13730 | 13730 | 1 |
| 309 | 20230622 | 134300 | 5509833440 | 13700 | 13750 | 13750 | 13700 | 518 |
| 310 | 20230622 | 134200 | 5502731200 | 13750 | 13750 | 13750 | 13750 | 133 |
| 311 | 20230622 | 134100 | 5500902450 | 13750 | 13750 | 13750 | 13750 | 56 |
| 312 | 20230622 | 134000 | 5500132450 | 13740 | 13760 | 13760 | 13740 | 4642 |
| 313 | 20230622 | 133900 | 5436348220 | 13760 | 13750 | 13760 | 13740 | 1527 |
| 314 | 20230622 | 133800 | 5415351150 | 13740 | 13710 | 13740 | 13700 | 504 |
| 315 | 20230622 | 133700 | 5408443130 | 13710 | 13710 | 13710 | 13710 | 10 |
| 316 | 20230622 | 133600 | 5408306030 | 13710 | 13710 | 13710 | 13710 | 254 |
| 317 | 20230622 | 133500 | 5404823690 | 13710 | 13720 | 13720 | 13710 | 631 |
| 318 | 20230622 | 133400 | 5396166760 | 13730 | 13740 | 13740 | 13720 | 956 |
| 319 | 20230622 | 133300 | 5383039450 | 13740 | 13730 | 13740 | 13730 | 42 |
| 320 | 20230622 | 133200 | 5382462540 | 13730 | 13740 | 13740 | 13730 | 216 |
| 321 | 20230622 | 133100 | 5379496800 | 13740 | 13740 | 13740 | 13740 | 176 |
| 322 | 20230622 | 133000 | 5377078560 | 13740 | 13740 | 13740 | 13740 | 36 |
| 323 | 20230622 | 132900 | 5376583920 | 13740 | 13740 | 13740 | 13740 | 102 |
| 324 | 20230622 | 132800 | 5375182440 | 13740 | 13750 | 13750 | 13740 | 113 |
| 325 | 20230622 | 132700 | 5373628980 | 13750 | 13770 | 13790 | 13750 | 787 |
| 326 | 20230622 | 132600 | 5362798150 | 13770 | 13760 | 13770 | 13750 | 1360 |
| 327 | 20230622 | 132500 | 5344094980 | 13760 | 13730 | 13760 | 13730 | 839 |
| 328 | 20230622 | 132400 | 5332551320 | 13740 | 13750 | 13750 | 13740 | 17 |
| 329 | 20230622 | 132300 | 5332317590 | 13750 | 13730 | 13750 | 13720 | 96 |
| 330 | 20230622 | 132200 | 5330998340 | 13750 | 13740 | 13760 | 13740 | 287 |
| 331 | 20230622 | 132100 | 5327052040 | 13740 | 13740 | 13740 | 13740 | 39 |
| 332 | 20230622 | 132000 | 5326516180 | 13750 | 13750 | 13750 | 13750 | 21 |
| 333 | 20230622 | 131900 | 5326227430 | 13770 | 13720 | 13770 | 13700 | 1039 |
| 334 | 20230622 | 131800 | 5311934010 | 13720 | 13720 | 13720 | 13720 | 7 |
| 335 | 20230622 | 131700 | 5311837970 | 13730 | 13720 | 13740 | 13720 | 133 |
| 336 | 20230622 | 131600 | 5310012770 | 13720 | 13720 | 13720 | 13720 | 0 |
| 337 | 20230622 | 131500 | 5310012770 | 13720 | 13720 | 13720 | 13720 | 239 |
| 338 | 20230622 | 131400 | 5306733690 | 13740 | 13750 | 13750 | 13740 | 229 |
| 339 | 20230622 | 131300 | 5303587150 | 13750 | 13760 | 13760 | 13750 | 653 |
| 340 | 20230622 | 131200 | 5294606280 | 13760 | 13740 | 13770 | 13740 | 52 |
| 341 | 20230622 | 131100 | 5293891080 | 13740 | 13710 | 13740 | 13700 | 155 |
| 342 | 20230622 | 131000 | 5291763050 | 13770 | 13710 | 13770 | 13710 | 3014 |
| 343 | 20230622 | 130900 | 5250281210 | 13720 | 13720 | 13720 | 13720 | 80 |
| 344 | 20230622 | 130800 | 5249183610 | 13720 | 13720 | 13750 | 13710 | 315 |
| 345 | 20230622 | 130700 | 5244863670 | 13730 | 13740 | 13740 | 13730 | 152 |
| 346 | 20230622 | 130600 | 5242775540 | 13740 | 13750 | 13750 | 13740 | 253 |
| 347 | 20230622 | 130500 | 5239297120 | 13740 | 13730 | 13750 | 13730 | 1116 |
| 348 | 20230622 | 130400 | 5223961400 | 13720 | 13730 | 13730 | 13720 | 15 |
| 349 | 20230622 | 130300 | 5223755550 | 13710 | 13710 | 13710 | 13710 | 0 |
| 350 | 20230622 | 130200 | 5223755550 | 13710 | 13740 | 13740 | 13710 | 291 |
| 351 | 20230622 | 130100 | 5219759940 | 13740 | 13710 | 13740 | 13710 | 237 |
| 352 | 20230622 | 130000 | 5216509590 | 13710 | 13700 | 13710 | 13700 | 310 |
| 353 | 20230622 | 125900 | 5212262490 | 13690 | 13750 | 13750 | 13690 | 491 |
| 354 | 20230622 | 125800 | 5205538200 | 13750 | 13740 | 13750 | 13740 | 20 |
| 355 | 20230622 | 125700 | 5205263220 | 13690 | 13670 | 13700 | 13670 | 1036 |
| 356 | 20230622 | 125600 | 5191082350 | 13690 | 13670 | 13690 | 13670 | 135 |
| 357 | 20230622 | 125500 | 5189236820 | 13680 | 13690 | 13700 | 13670 | 1187 |
| 358 | 20230622 | 125400 | 5172986820 | 13690 | 13740 | 13740 | 13690 | 945 |
| 359 | 20230622 | 125300 | 5160043960 | 13700 | 13700 | 13700 | 13700 | 30 |
| 360 | 20230622 | 125200 | 5159632960 | 13740 | 13690 | 13740 | 13690 | 332 |
| 361 | 20230622 | 125100 | 5155076020 | 13690 | 13740 | 13740 | 13690 | 160 |
| 362 | 20230622 | 125000 | 5152885570 | 13690 | 13730 | 13730 | 13690 | 1044 |
| 363 | 20230622 | 124900 | 5138579840 | 13740 | 13740 | 13750 | 13740 | 218 |
| 364 | 20230622 | 124800 | 5135584450 | 13740 | 13740 | 13750 | 13740 | 508 |
| 365 | 20230622 | 124700 | 5128603280 | 13740 | 13760 | 13760 | 13740 | 575 |
| 366 | 20230622 | 124600 | 5120697180 | 13750 | 13730 | 13750 | 13730 | 343 |
| 367 | 20230622 | 124500 | 5115986170 | 13730 | 13730 | 13730 | 13720 | 424 |
| 368 | 20230622 | 124400 | 5110164950 | 13740 | 13730 | 13740 | 13730 | 154 |
| 369 | 20230622 | 124300 | 5108049490 | 13740 | 13750 | 13750 | 13740 | 326 |
| 370 | 20230622 | 124200 | 5103567020 | 13760 | 13770 | 13780 | 13750 | 111 |
| 371 | 20230622 | 124100 | 5102040590 | 13750 | 13750 | 13770 | 13750 | 349 |
| 372 | 20230622 | 124000 | 5097238820 | 13730 | 13720 | 13730 | 13720 | 1766 |
| 373 | 20230622 | 123900 | 5072995330 | 13730 | 13730 | 13740 | 13730 | 171 |
| 374 | 20230622 | 123800 | 5070647080 | 13750 | 13780 | 13790 | 13750 | 771 |
| 375 | 20230622 | 123700 | 5060023820 | 13790 | 13790 | 13800 | 13790 | 394 |
| 376 | 20230622 | 123600 | 5054590230 | 13800 | 13720 | 13800 | 13720 | 12031 |
| 377 | 20230622 | 123500 | 4888973580 | 13720 | 13700 | 13730 | 13700 | 349 |
| 378 | 20230622 | 123400 | 4884188590 | 13700 | 13700 | 13700 | 13700 | 22 |
| 379 | 20230622 | 123300 | 4883887190 | 13710 | 13710 | 13710 | 13700 | 185 |
| 380 | 20230622 | 123200 | 4881351950 | 13710 | 13710 | 13710 | 13710 | 101 |
| 381 | 20230622 | 123100 | 4879967240 | 13710 | 13680 | 13710 | 13680 | 269 |
| 382 | 20230622 | 123000 | 4876279280 | 13700 | 13680 | 13700 | 13680 | 88 |
| 383 | 20230622 | 122900 | 4875073790 | 13670 | 13690 | 13690 | 13670 | 496 |
| 384 | 20230622 | 122800 | 4868291770 | 13670 | 13700 | 13700 | 13670 | 3442 |
| 385 | 20230622 | 122700 | 4821232010 | 13690 | 13710 | 13710 | 13690 | 98 |
| 386 | 20230622 | 122600 | 4819890010 | 13700 | 13700 | 13710 | 13700 | 217 |
| 387 | 20230622 | 122500 | 4816916880 | 13700 | 13710 | 13710 | 13700 | 482 |
| 388 | 20230622 | 122400 | 4810309430 | 13710 | 13710 | 13740 | 13710 | 199 |
| 389 | 20230622 | 122300 | 4807580990 | 13750 | 13720 | 13750 | 13710 | 105 |
| 390 | 20230622 | 122200 | 4806141250 | 13710 | 13700 | 13710 | 13700 | 112 |
| 391 | 20230622 | 122100 | 4804605780 | 13690 | 13760 | 13760 | 13690 | 4017 |
| 392 | 20230622 | 122000 | 4749345860 | 13760 | 13760 | 13800 | 13760 | 556 |
| 393 | 20230622 | 121900 | 4741684110 | 13800 | 13750 | 13800 | 13740 | 3282 |
| 394 | 20230622 | 121800 | 4696482580 | 13750 | 13640 | 13750 | 13640 | 2375 |
| 395 | 20230622 | 121700 | 4663943570 | 13660 | 13660 | 13660 | 13660 | 159 |
| 396 | 20230622 | 121600 | 4661771630 | 13670 | 13670 | 13670 | 13670 | 141 |
| 397 | 20230622 | 121500 | 4659844160 | 13670 | 13670 | 13670 | 13670 | 14 |
| 398 | 20230622 | 121400 | 4659652780 | 13670 | 13660 | 13670 | 13660 | 540 |
| 399 | 20230622 | 121300 | 4652275280 | 13660 | 13660 | 13660 | 13660 | 166 |
| 400 | 20230622 | 121200 | 4650007720 | 13670 | 13670 | 13670 | 13670 | 146 |
| 401 | 20230622 | 121100 | 4648011900 | 13680 | 13670 | 13680 | 13670 | 49 |
| 402 | 20230622 | 121000 | 4647341590 | 13670 | 13670 | 13670 | 13670 | 137 |
| 403 | 20230622 | 120900 | 4645468800 | 13660 | 13650 | 13660 | 13640 | 253 |
| 404 | 20230622 | 120800 | 4642014260 | 13640 | 13640 | 13640 | 13640 | 19 |
| 405 | 20230622 | 120700 | 4641755100 | 13630 | 13620 | 13630 | 13610 | 20 |
| 406 | 20230622 | 120600 | 4641482820 | 13610 | 13610 | 13610 | 13610 | 610 |
| 407 | 20230622 | 120500 | 4633180720 | 13610 | 13610 | 13610 | 13610 | 239 |
| 408 | 20230622 | 120400 | 4629927930 | 13610 | 13610 | 13610 | 13610 | 33 |
| 409 | 20230622 | 120300 | 4629478800 | 13610 | 13660 | 13660 | 13610 | 326 |
| 410 | 20230622 | 120200 | 4625039390 | 13660 | 13670 | 13670 | 13660 | 135 |
| 411 | 20230622 | 120100 | 4623194290 | 13590 | 13640 | 13660 | 13590 | 712 |
| 412 | 20230622 | 120000 | 4613510320 | 13610 | 13630 | 13630 | 13600 | 15 |
| 413 | 20230622 | 115900 | 4613305960 | 13590 | 13600 | 13600 | 13580 | 721 |
| 414 | 20230622 | 115800 | 4603506930 | 13620 | 13580 | 13620 | 13580 | 627 |
| 415 | 20230622 | 115700 | 4594986000 | 13580 | 13600 | 13610 | 13580 | 1498 |
| 416 | 20230622 | 115600 | 4574636350 | 13590 | 13620 | 13620 | 13590 | 629 |
| 417 | 20230622 | 115500 | 4566082610 | 13620 | 13620 | 13620 | 13620 | 194 |
| 418 | 20230622 | 115400 | 4563440330 | 13620 | 13660 | 13660 | 13610 | 526 |
| 419 | 20230622 | 115300 | 4556279420 | 13660 | 13650 | 13660 | 13610 | 4988 |
| 420 | 20230622 | 115200 | 4488251760 | 13660 | 13660 | 13670 | 13660 | 452 |
| 421 | 20230622 | 115100 | 4482076940 | 13670 | 13700 | 13700 | 13660 | 1944 |
| 422 | 20230622 | 115000 | 4455476910 | 13720 | 13720 | 13720 | 13720 | 5 |
| 423 | 20230622 | 114900 | 4455408310 | 13700 | 13730 | 13740 | 13700 | 608 |
| 424 | 20230622 | 114800 | 4447077950 | 13730 | 13770 | 13770 | 13730 | 116 |
| 425 | 20230622 | 114700 | 4445484890 | 13770 | 13730 | 13770 | 13730 | 124 |
| 426 | 20230622 | 114600 | 4443779680 | 13730 | 13710 | 13730 | 13710 | 4 |
| 427 | 20230622 | 114500 | 4443724820 | 13710 | 13710 | 13710 | 13710 | 360 |
| 428 | 20230622 | 114400 | 4438789220 | 13750 | 13770 | 13770 | 13750 | 204 |
| 429 | 20230622 | 114300 | 4435981770 | 13770 | 13730 | 13770 | 13730 | 1260 |
| 430 | 20230622 | 114200 | 4418647310 | 13700 | 13700 | 13740 | 13700 | 2249 |
| 431 | 20230622 | 114100 | 4387835640 | 13700 | 13710 | 13710 | 13700 | 85 |
| 432 | 20230622 | 114000 | 4386670570 | 13700 | 13730 | 13750 | 13700 | 770 |
| 433 | 20230622 | 113900 | 4376107680 | 13730 | 13710 | 13730 | 13700 | 246 |
| 434 | 20230622 | 113800 | 4372735340 | 13710 | 13740 | 13740 | 13710 | 367 |
| 435 | 20230622 | 113700 | 4367699730 | 13750 | 13760 | 13760 | 13750 | 295 |
| 436 | 20230622 | 113600 | 4363643450 | 13760 | 13760 | 13760 | 13750 | 138 |
| 437 | 20230622 | 113500 | 4361744630 | 13760 | 13770 | 13800 | 13760 | 29 |
| 438 | 20230622 | 113400 | 4361344990 | 13770 | 13770 | 13770 | 13770 | 613 |
| 439 | 20230622 | 113300 | 4352903980 | 13800 | 13700 | 13800 | 13700 | 1657 |
| 440 | 20230622 | 113200 | 4330066960 | 13750 | 13700 | 13750 | 13680 | 2875 |
| 441 | 20230622 | 113100 | 4290613870 | 13670 | 13670 | 13670 | 13670 | 188 |
| 442 | 20230622 | 113000 | 4288043910 | 13670 | 13670 | 13720 | 13660 | 405 |
| 443 | 20230622 | 112900 | 4282503630 | 13660 | 13680 | 13690 | 13650 | 690 |
| 444 | 20230622 | 112800 | 4273075210 | 13680 | 13730 | 13730 | 13670 | 349 |
| 445 | 20230622 | 112700 | 4268303070 | 13740 | 13710 | 13750 | 13670 | 505 |
| 446 | 20230622 | 112600 | 4261372880 | 13710 | 13750 | 13750 | 13710 | 674 |
| 447 | 20230622 | 112500 | 4252114590 | 13700 | 13710 | 13750 | 13690 | 1108 |
| 448 | 20230622 | 112400 | 4236904940 | 13700 | 13700 | 13700 | 13650 | 2126 |
| 449 | 20230622 | 112300 | 4207852980 | 13670 | 13720 | 13750 | 13660 | 2494 |
| 450 | 20230622 | 112200 | 4173691530 | 13720 | 13770 | 13770 | 13720 | 3732 |
| 451 | 20230622 | 112100 | 4122487520 | 13720 | 13800 | 13800 | 13720 | 2273 |
| 452 | 20230622 | 112000 | 4091138530 | 13800 | 13810 | 13820 | 13770 | 1428 |
| 453 | 20230622 | 111900 | 4071446010 | 13810 | 13860 | 13870 | 13800 | 8127 |
| 454 | 20230622 | 111800 | 3958797420 | 13860 | 13780 | 13870 | 13780 | 3573 |
| 455 | 20230622 | 111700 | 3909358750 | 13720 | 13820 | 13850 | 13690 | 1161 |
| 456 | 20230622 | 111600 | 3893390040 | 13850 | 13860 | 13880 | 13810 | 9447 |
| 457 | 20230622 | 111500 | 3762492750 | 13860 | 13840 | 13880 | 13810 | 5921 |
| 458 | 20230622 | 111400 | 3680473960 | 13850 | 13680 | 13850 | 13680 | 4925 |
| 459 | 20230622 | 111300 | 3612579360 | 13660 | 13760 | 13760 | 13650 | 3990 |
| 460 | 20230622 | 111200 | 3557842970 | 13760 | 13760 | 13800 | 13750 | 1148 |
| 461 | 20230622 | 111100 | 3542037640 | 13800 | 13740 | 13830 | 13740 | 3423 |
| 462 | 20230622 | 111000 | 3494827950 | 13740 | 13800 | 13840 | 13740 | 4371 |
| 463 | 20230622 | 110900 | 3434643900 | 13810 | 13660 | 13880 | 13660 | 7983 |
| 464 | 20230622 | 110800 | 3324526050 | 13730 | 13760 | 13800 | 13660 | 9224 |
| 465 | 20230622 | 110700 | 3197710110 | 13760 | 13860 | 13900 | 13760 | 21717 |
| 466 | 20230622 | 110600 | 2897044120 | 13860 | 13700 | 13870 | 13700 | 17854 |
| 467 | 20230622 | 110500 | 2651028840 | 13680 | 13700 | 13710 | 13680 | 6686 |
| 468 | 20230622 | 110400 | 2559456790 | 13700 | 13600 | 13700 | 13600 | 15172 |
| 469 | 20230622 | 110300 | 2352006870 | 13600 | 13610 | 13620 | 13600 | 641 |
| 470 | 20230622 | 110200 | 2343277860 | 13580 | 13470 | 13620 | 13460 | 3782 |
| 471 | 20230622 | 110100 | 2291896390 | 13500 | 13540 | 13570 | 13500 | 4542 |
| 472 | 20230622 | 110000 | 2230399590 | 13540 | 13560 | 13590 | 13540 | 2633 |
| 473 | 20230622 | 105900 | 2194691610 | 13580 | 13610 | 13610 | 13470 | 1581 |
| 474 | 20230622 | 105800 | 2173266000 | 13640 | 13480 | 13660 | 13460 | 21438 |
| 475 | 20230622 | 105700 | 1882553500 | 13410 | 13420 | 13470 | 13400 | 4693 |
| 476 | 20230622 | 105600 | 1819507460 | 13420 | 13420 | 13430 | 13420 | 54 |
| 477 | 20230622 | 105500 | 1818782360 | 13410 | 13400 | 13440 | 13400 | 5593 |
| 478 | 20230622 | 105400 | 1743780760 | 13410 | 13420 | 13420 | 13400 | 356 |
| 479 | 20230622 | 105300 | 1739005930 | 13440 | 13450 | 13450 | 13240 | 9139 |
| 480 | 20230622 | 105200 | 1616142120 | 13460 | 13440 | 13460 | 13430 | 5472 |
| 481 | 20230622 | 105100 | 1542537620 | 13440 | 13320 | 13440 | 13320 | 7011 |
| 482 | 20230622 | 105000 | 1448728060 | 13310 | 13290 | 13310 | 13290 | 2823 |
| 483 | 20230622 | 104900 | 1411174690 | 13290 | 13220 | 13290 | 13220 | 325 |
| 484 | 20230622 | 104800 | 1406861980 | 13220 | 13180 | 13220 | 13180 | 958 |
| 485 | 20230622 | 104700 | 1394234260 | 13180 | 13180 | 13190 | 13180 | 252 |
| 486 | 20230622 | 104600 | 1390912840 | 13180 | 13160 | 13180 | 13160 | 87 |
| 487 | 20230622 | 104500 | 1389766800 | 13160 | 13160 | 13170 | 13140 | 406 |
| 488 | 20230622 | 104400 | 1384425440 | 13160 | 13160 | 13160 | 13160 | 26 |
| 489 | 20230622 | 104300 | 1384083280 | 13180 | 13160 | 13180 | 13160 | 96 |
| 490 | 20230622 | 104200 | 1382818080 | 13180 | 13140 | 13180 | 13140 | 3 |
| 491 | 20230622 | 104100 | 1382778620 | 13190 | 13160 | 13190 | 13120 | 1284 |
| 492 | 20230622 | 104000 | 1365926280 | 13160 | 13160 | 13160 | 13160 | 24 |
| 493 | 20230622 | 103900 | 1365610440 | 13190 | 13220 | 13250 | 13190 | 2380 |
| 494 | 20230622 | 103800 | 1334212990 | 13220 | 13300 | 13300 | 13220 | 650 |
| 495 | 20230622 | 103700 | 1325599780 | 13280 | 13280 | 13300 | 13280 | 146 |
| 496 | 20230622 | 103600 | 1323659920 | 13280 | 13280 | 13310 | 13280 | 414 |
| 497 | 20230622 | 103500 | 1318156400 | 13260 | 13250 | 13300 | 13220 | 3845 |
| 498 | 20230622 | 103400 | 1267066030 | 13250 | 13220 | 13250 | 13220 | 333 |
| 499 | 20230622 | 103300 | 1262654260 | 13190 | 13200 | 13300 | 13190 | 4499 |
| 500 | 20230622 | 103200 | 1203026930 | 13200 | 13150 | 13200 | 13150 | 616 |
| 501 | 20230622 | 103100 | 1194902200 | 13160 | 13130 | 13160 | 13130 | 31 |
| 502 | 20230622 | 103000 | 1194494670 | 13130 | 13180 | 13180 | 13130 | 64 |
| 503 | 20230622 | 102900 | 1193651830 | 13140 | 13180 | 13190 | 13140 | 232 |
| 504 | 20230622 | 102800 | 1190594280 | 13180 | 13180 | 13190 | 13180 | 268 |
| 505 | 20230622 | 102700 | 1187060660 | 13180 | 13090 | 13180 | 13090 | 4623 |
| 506 | 20230622 | 102600 | 1126380320 | 13090 | 13090 | 13090 | 13090 | 182 |
| 507 | 20230622 | 102500 | 1123997940 | 13100 | 13090 | 13100 | 13090 | 665 |
| 508 | 20230622 | 102400 | 1115292990 | 13100 | 13090 | 13100 | 13080 | 1073 |
| 509 | 20230622 | 102300 | 1101247490 | 13090 | 13110 | 13110 | 13090 | 61 |
| 510 | 20230622 | 102200 | 1100448490 | 13110 | 13110 | 13110 | 13110 | 79 |
| 511 | 20230622 | 102100 | 1099412800 | 13110 | 13120 | 13120 | 13110 | 190 |
| 512 | 20230622 | 102000 | 1096920400 | 13120 | 13120 | 13120 | 13120 | 159 |
| 513 | 20230622 | 101900 | 1094834320 | 13120 | 13120 | 13120 | 13110 | 1039 |
| 514 | 20230622 | 101800 | 1081207300 | 13120 | 13100 | 13120 | 13090 | 2355 |
| 515 | 20230622 | 101700 | 1050353510 | 13090 | 13050 | 13090 | 13030 | 630 |
| 516 | 20230622 | 101600 | 1042110780 | 13060 | 13050 | 13060 | 13030 | 424 |
| 517 | 20230622 | 101500 | 1036577950 | 13060 | 13040 | 13060 | 13040 | 115 |
| 518 | 20230622 | 101400 | 1035077190 | 13040 | 13040 | 13050 | 13040 | 45 |
| 519 | 20230622 | 101300 | 1034490000 | 13050 | 13050 | 13050 | 13050 | 31 |
| 520 | 20230622 | 101200 | 1034085450 | 13000 | 13050 | 13050 | 13000 | 101 |
| 521 | 20230622 | 101100 | 1032772400 | 13010 | 13000 | 13010 | 13000 | 65 |
| 522 | 20230622 | 101000 | 1031926880 | 13010 | 13000 | 13010 | 12990 | 276 |
| 523 | 20230622 | 100900 | 1028339570 | 13000 | 13000 | 13000 | 12980 | 86 |
| 524 | 20230622 | 100800 | 1027222010 | 13000 | 13000 | 13000 | 13000 | 0 |
| 525 | 20230622 | 100700 | 1027222010 | 13000 | 12990 | 13000 | 12980 | 467 |
| 526 | 20230622 | 100600 | 1021155480 | 13000 | 13000 | 13000 | 12990 | 44 |
| 527 | 20230622 | 100500 | 1020583800 | 12990 | 13000 | 13010 | 12990 | 218 |
| 528 | 20230622 | 100400 | 1017749800 | 13000 | 13030 | 13050 | 13000 | 757 |
| 529 | 20230622 | 100300 | 1007902520 | 13030 | 13050 | 13050 | 13030 | 566 |
| 530 | 20230622 | 100200 | 1000526850 | 13050 | 13060 | 13060 | 13050 | 367 |
| 531 | 20230622 | 100100 | 995735490 | 13080 | 13050 | 13080 | 13050 | 63 |
| 532 | 20230622 | 100000 | 994913310 | 13080 | 13050 | 13080 | 13050 | 132 |
| 533 | 20230622 | 095900 | 993190650 | 13080 | 13080 | 13080 | 13050 | 790 |
| 534 | 20230622 | 095800 | 982872450 | 13100 | 13100 | 13100 | 13080 | 449 |
| 535 | 20230622 | 095700 | 976990970 | 13110 | 13070 | 13110 | 13030 | 111 |
| 536 | 20230622 | 095600 | 975538320 | 13030 | 13070 | 13070 | 13030 | 34 |
| 537 | 20230622 | 095500 | 975094280 | 13090 | 13100 | 13100 | 13090 | 26 |
| 538 | 20230622 | 095400 | 974753780 | 13020 | 13120 | 13120 | 13020 | 474 |
| 539 | 20230622 | 095300 | 968538590 | 13120 | 13040 | 13120 | 13000 | 1584 |
| 540 | 20230622 | 095200 | 947787100 | 13080 | 13000 | 13080 | 13000 | 839 |
| 541 | 20230622 | 095100 | 936826750 | 13000 | 13000 | 13000 | 13000 | 47 |
| 542 | 20230622 | 095000 | 936215750 | 12980 | 12980 | 12990 | 12980 | 94 |
| 543 | 20230622 | 094900 | 934995530 | 13000 | 13000 | 13000 | 12980 | 234 |
| 544 | 20230622 | 094800 | 931956190 | 12980 | 12990 | 13000 | 12970 | 2560 |
| 545 | 20230622 | 094700 | 898737270 | 13000 | 12980 | 13000 | 12980 | 101 |
| 546 | 20230622 | 094600 | 897426270 | 13010 | 12980 | 13020 | 12980 | 758 |
| 547 | 20230622 | 094500 | 887587240 | 13040 | 13040 | 13040 | 12980 | 115 |
| 548 | 20230622 | 094400 | 886093700 | 13060 | 12990 | 13060 | 12970 | 642 |
| 549 | 20230622 | 094300 | 877715650 | 13000 | 12990 | 13000 | 12990 | 219 |
| 550 | 20230622 | 094200 | 874868740 | 12990 | 13050 | 13050 | 12980 | 243 |
| 551 | 20230622 | 094100 | 871709400 | 13000 | 12990 | 13000 | 12990 | 4 |
| 552 | 20230622 | 094000 | 871657420 | 12970 | 13040 | 13060 | 12970 | 2639 |
| 553 | 20230622 | 093900 | 837226980 | 13020 | 13000 | 13020 | 12990 | 1928 |
| 554 | 20230622 | 093800 | 812157360 | 13000 | 12950 | 13000 | 12950 | 734 |
| 555 | 20230622 | 093700 | 802629630 | 12980 | 12960 | 12980 | 12960 | 1014 |
| 556 | 20230622 | 093600 | 789472130 | 12930 | 12930 | 12930 | 12930 | 1049 |
| 557 | 20230622 | 093500 | 775908560 | 12930 | 12950 | 12960 | 12930 | 159 |
| 558 | 20230622 | 093400 | 773851040 | 12940 | 12940 | 12940 | 12930 | 92 |
| 559 | 20230622 | 093300 | 772661150 | 12930 | 12940 | 12940 | 12930 | 379 |
| 560 | 20230622 | 093200 | 767757650 | 12930 | 12970 | 12970 | 12930 | 105 |
| 561 | 20230622 | 093100 | 766397240 | 12970 | 12970 | 12970 | 12970 | 280 |
| 562 | 20230622 | 093000 | 762765640 | 12970 | 12970 | 12970 | 12970 | 350 |
| 563 | 20230622 | 092900 | 758226140 | 12960 | 12900 | 12960 | 12900 | 1527 |
| 564 | 20230622 | 092800 | 738501280 | 12900 | 12940 | 12940 | 12900 | 437 |
| 565 | 20230622 | 092700 | 732860420 | 12940 | 12940 | 12940 | 12940 | 50 |
| 566 | 20230622 | 092600 | 732213420 | 12950 | 12870 | 12950 | 12840 | 4985 |
| 567 | 20230622 | 092500 | 667973210 | 12860 | 12860 | 12870 | 12860 | 2089 |
| 568 | 20230622 | 092400 | 641106670 | 12860 | 12900 | 12900 | 12860 | 2457 |
| 569 | 20230622 | 092300 | 609474340 | 12900 | 12920 | 12920 | 12900 | 274 |
| 570 | 20230622 | 092200 | 605938120 | 12920 | 12920 | 12950 | 12920 | 1390 |
| 571 | 20230622 | 092100 | 587977060 | 12920 | 12910 | 12950 | 12910 | 895 |
| 572 | 20230622 | 092000 | 576422540 | 12950 | 12940 | 12950 | 12920 | 90 |
| 573 | 20230622 | 091900 | 575258040 | 12980 | 12880 | 12980 | 12880 | 1588 |
| 574 | 20230622 | 091800 | 554711370 | 12880 | 12830 | 12880 | 12830 | 1607 |
| 575 | 20230622 | 091700 | 534069810 | 12830 | 12870 | 12870 | 12830 | 497 |
| 576 | 20230622 | 091600 | 527676520 | 12870 | 12860 | 12870 | 12820 | 717 |
| 577 | 20230622 | 091500 | 518466380 | 12820 | 12740 | 12820 | 12730 | 2204 |
| 578 | 20230622 | 091400 | 490321810 | 12740 | 12680 | 12740 | 12680 | 2894 |
| 579 | 20230622 | 091300 | 453554250 | 12650 | 12680 | 12690 | 12640 | 2009 |
| 580 | 20230622 | 091200 | 428122660 | 12650 | 12650 | 12650 | 12630 | 2990 |
| 581 | 20230622 | 091100 | 390332450 | 12640 | 12730 | 12730 | 12640 | 7170 |
| 582 | 20230622 | 091000 | 299429680 | 12730 | 12720 | 12820 | 12720 | 292 |
| 583 | 20230622 | 090900 | 295705270 | 12820 | 12870 | 12930 | 12710 | 1851 |
| 584 | 20230622 | 090800 | 272053710 | 12870 | 12910 | 12950 | 12870 | 873 |
| 585 | 20230622 | 090700 | 260793790 | 12910 | 12960 | 13000 | 12910 | 1146 |
| 586 | 20230622 | 090600 | 245964050 | 12980 | 13000 | 13050 | 12980 | 768 |
| 587 | 20230622 | 090500 | 235957510 | 12980 | 12830 | 12980 | 12830 | 1951 |
| 588 | 20230622 | 090400 | 210798210 | 12830 | 12700 | 12830 | 12700 | 1874 |
| 589 | 20230622 | 090300 | 186832310 | 12690 | 12730 | 12760 | 12680 | 2735 |
| 590 | 20230622 | 090200 | 152083540 | 12730 | 12700 | 12790 | 12630 | 2570 |
| 591 | 20230622 | 090100 | 119441940 | 12750 | 12900 | 12900 | 12700 | 6194 |
| 592 | 20230622 | 090000 | 40109790 | 12900 | 12900 | 12930 | 12890 | 2934 |