30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 190400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 12270 |
| 3 | 20230622 | 190300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 4 | 20230622 | 190200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 5 | 20230622 | 190100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 6 | 20230622 | 190000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 7 | 20230622 | 185900 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 8 | 20230622 | 185800 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 9 | 20230622 | 185700 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 10 | 20230622 | 185600 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 11 | 20230622 | 185500 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 12 | 20230622 | 185400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 13 | 20230622 | 185300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 14 | 20230622 | 185200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 15 | 20230622 | 185100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 16 | 20230622 | 185000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 17 | 20230622 | 184900 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 18 | 20230622 | 184800 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 19 | 20230622 | 184700 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 20 | 20230622 | 184600 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 21 | 20230622 | 184500 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 22 | 20230622 | 184400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 23 | 20230622 | 184300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 24 | 20230622 | 184200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 25 | 20230622 | 184100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 26 | 20230622 | 184000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 27 | 20230622 | 183900 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 28 | 20230622 | 183800 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 29 | 20230622 | 183700 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 30 | 20230622 | 183600 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 31 | 20230622 | 183500 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 32 | 20230622 | 183400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 12270 |
| 33 | 20230622 | 183300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 34 | 20230622 | 183200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 35 | 20230622 | 183100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 36 | 20230622 | 183000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 37 | 20230622 | 182900 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 38 | 20230622 | 182800 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 39 | 20230622 | 182700 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 40 | 20230622 | 182600 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 41 | 20230622 | 182500 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 42 | 20230622 | 182400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 43 | 20230622 | 182300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 44 | 20230622 | 182200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 45 | 20230622 | 182100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 46 | 20230622 | 182000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 47 | 20230622 | 181900 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 48 | 20230622 | 181800 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 49 | 20230622 | 181700 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 50 | 20230622 | 181600 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 51 | 20230622 | 181500 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 52 | 20230622 | 181400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 53 | 20230622 | 181300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 54 | 20230622 | 181200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 55 | 20230622 | 181100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 56 | 20230622 | 181000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 57 | 20230622 | 180900 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 58 | 20230622 | 180800 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 59 | 20230622 | 180700 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 60 | 20230622 | 180600 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 61 | 20230622 | 180500 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 62 | 20230622 | 180400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 12270 |
| 63 | 20230622 | 180300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 64 | 20230622 | 180200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 65 | 20230622 | 180100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 66 | 20230622 | 180000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 67 | 20230622 | 175900 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 68 | 20230622 | 175800 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 69 | 20230622 | 175700 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 70 | 20230622 | 175600 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 71 | 20230622 | 175500 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 72 | 20230622 | 175400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 73 | 20230622 | 175300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 74 | 20230622 | 175200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 75 | 20230622 | 175100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 76 | 20230622 | 175000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 77 | 20230622 | 174900 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 78 | 20230622 | 174800 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 79 | 20230622 | 174700 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 80 | 20230622 | 174600 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 81 | 20230622 | 174500 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 82 | 20230622 | 174400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 83 | 20230622 | 174300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 84 | 20230622 | 174200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 85 | 20230622 | 174100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 86 | 20230622 | 174000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 87 | 20230622 | 173900 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 88 | 20230622 | 173800 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 89 | 20230622 | 173700 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 90 | 20230622 | 173600 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 91 | 20230622 | 173500 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 92 | 20230622 | 173400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 12270 |
| 93 | 20230622 | 173300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 94 | 20230622 | 173200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 95 | 20230622 | 173100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 96 | 20230622 | 173000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 97 | 20230622 | 172900 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 98 | 20230622 | 172800 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 99 | 20230622 | 172700 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 100 | 20230622 | 172600 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 101 | 20230622 | 172500 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 102 | 20230622 | 172400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 103 | 20230622 | 172300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 104 | 20230622 | 172200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 105 | 20230622 | 172100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 106 | 20230622 | 172000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 107 | 20230622 | 171900 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 108 | 20230622 | 171800 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 109 | 20230622 | 171700 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 110 | 20230622 | 171600 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 111 | 20230622 | 171500 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 112 | 20230622 | 171400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 113 | 20230622 | 171300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 114 | 20230622 | 171200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 115 | 20230622 | 171100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 116 | 20230622 | 171000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 117 | 20230622 | 170900 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 118 | 20230622 | 170800 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 119 | 20230622 | 170700 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 120 | 20230622 | 170600 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 121 | 20230622 | 170500 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 122 | 20230622 | 170400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 12270 |
| 123 | 20230622 | 170300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 124 | 20230622 | 170200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 125 | 20230622 | 170100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 126 | 20230622 | 170000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 127 | 20230622 | 165900 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 128 | 20230622 | 165800 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 129 | 20230622 | 165700 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 130 | 20230622 | 165600 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 131 | 20230622 | 165500 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 132 | 20230622 | 165400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 133 | 20230622 | 165300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 134 | 20230622 | 165200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 135 | 20230622 | 165100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 136 | 20230622 | 165000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 137 | 20230622 | 164900 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 138 | 20230622 | 164800 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 139 | 20230622 | 164700 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 140 | 20230622 | 164600 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 141 | 20230622 | 164500 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 142 | 20230622 | 164400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 143 | 20230622 | 164300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 144 | 20230622 | 164200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 145 | 20230622 | 164100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 146 | 20230622 | 164000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 147 | 20230622 | 163900 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 148 | 20230622 | 163800 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 149 | 20230622 | 163700 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 150 | 20230622 | 163600 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 151 | 20230622 | 163500 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 152 | 20230622 | 163400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 12270 |
| 153 | 20230622 | 163300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 154 | 20230622 | 163200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 155 | 20230622 | 163100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 156 | 20230622 | 163000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 157 | 20230622 | 162900 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 158 | 20230622 | 162800 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 159 | 20230622 | 162700 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 160 | 20230622 | 162600 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 161 | 20230622 | 162500 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 162 | 20230622 | 162400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 163 | 20230622 | 162300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 164 | 20230622 | 162200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 165 | 20230622 | 162100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 166 | 20230622 | 162000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 167 | 20230622 | 161900 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 168 | 20230622 | 161800 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 169 | 20230622 | 161700 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 170 | 20230622 | 161600 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 171 | 20230622 | 161500 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 172 | 20230622 | 161400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 173 | 20230622 | 161300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 174 | 20230622 | 161200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 175 | 20230622 | 161100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 176 | 20230622 | 161000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 177 | 20230622 | 160900 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 178 | 20230622 | 160800 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 179 | 20230622 | 160700 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 180 | 20230622 | 160600 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 181 | 20230622 | 160500 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 182 | 20230622 | 160400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 12270 |
| 183 | 20230622 | 160300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 184 | 20230622 | 160200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 185 | 20230622 | 160100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 186 | 20230622 | 160000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 187 | 20230622 | 155900 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 188 | 20230622 | 155800 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 189 | 20230622 | 155700 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 190 | 20230622 | 155600 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 191 | 20230622 | 155500 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 192 | 20230622 | 155400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 193 | 20230622 | 155300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 194 | 20230622 | 155200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 195 | 20230622 | 155100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 196 | 20230622 | 155000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 197 | 20230622 | 154900 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 198 | 20230622 | 154800 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 199 | 20230622 | 154700 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 200 | 20230622 | 154600 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 201 | 20230622 | 154500 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 202 | 20230622 | 154400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 203 | 20230622 | 154300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 204 | 20230622 | 154200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 205 | 20230622 | 154100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 206 | 20230622 | 154000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 207 | 20230622 | 153900 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 208 | 20230622 | 153800 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 209 | 20230622 | 153700 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 210 | 20230622 | 153600 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 211 | 20230622 | 153500 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 212 | 20230622 | 153400 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 12270 |
| 213 | 20230622 | 153300 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 214 | 20230622 | 153200 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 215 | 20230622 | 153100 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 216 | 20230622 | 153000 | 3269797030 | 3300 | 3300 | 3300 | 3300 | 12270 |
| 217 | 20230622 | 152900 | 3229306030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 218 | 20230622 | 152800 | 3229306030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 219 | 20230622 | 152700 | 3229306030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 220 | 20230622 | 152600 | 3229306030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 221 | 20230622 | 152500 | 3229306030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 222 | 20230622 | 152400 | 3229306030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 223 | 20230622 | 152300 | 3229306030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 224 | 20230622 | 152200 | 3229306030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 225 | 20230622 | 152100 | 3229306030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 226 | 20230622 | 152000 | 3229306030 | 3300 | 3300 | 3300 | 3300 | 0 |
| 227 | 20230622 | 151900 | 3229306030 | 3300 | 3285 | 3310 | 3280 | 7615 |
| 228 | 20230622 | 151800 | 3204202635 | 3275 | 3280 | 3285 | 3275 | 2411 |
| 229 | 20230622 | 151700 | 3196299575 | 3280 | 3270 | 3290 | 3265 | 3792 |
| 230 | 20230622 | 151600 | 3183880565 | 3285 | 3280 | 3290 | 3260 | 7073 |
| 231 | 20230622 | 151500 | 3160733195 | 3285 | 3210 | 3285 | 3210 | 6806 |
| 232 | 20230622 | 151400 | 3138666685 | 3205 | 3210 | 3210 | 3200 | 3709 |
| 233 | 20230622 | 151300 | 3126781000 | 3210 | 3215 | 3220 | 3205 | 1241 |
| 234 | 20230622 | 151200 | 3122796680 | 3215 | 3220 | 3220 | 3215 | 1369 |
| 235 | 20230622 | 151100 | 3118395050 | 3220 | 3210 | 3235 | 3210 | 2317 |
| 236 | 20230622 | 151000 | 3110926510 | 3215 | 3220 | 3220 | 3210 | 2069 |
| 237 | 20230622 | 150900 | 3104279245 | 3225 | 3225 | 3230 | 3210 | 2097 |
| 238 | 20230622 | 150800 | 3097521560 | 3225 | 3210 | 3225 | 3210 | 1144 |
| 239 | 20230622 | 150700 | 3093842360 | 3230 | 3205 | 3235 | 3200 | 3712 |
| 240 | 20230622 | 150600 | 3081915200 | 3210 | 3230 | 3230 | 3205 | 459 |
| 241 | 20230622 | 150500 | 3080441755 | 3245 | 3200 | 3245 | 3190 | 4819 |
| 242 | 20230622 | 150400 | 3064961970 | 3200 | 3195 | 3205 | 3185 | 2299 |
| 243 | 20230622 | 150300 | 3057612330 | 3190 | 3210 | 3210 | 3190 | 2500 |
| 244 | 20230622 | 150200 | 3049609865 | 3205 | 3195 | 3205 | 3190 | 3259 |
| 245 | 20230622 | 150100 | 3039188640 | 3195 | 3205 | 3210 | 3190 | 2199 |
| 246 | 20230622 | 150000 | 3032151325 | 3205 | 3240 | 3240 | 3200 | 5883 |
| 247 | 20230622 | 145900 | 3013231300 | 3240 | 3230 | 3240 | 3225 | 3328 |
| 248 | 20230622 | 145800 | 3002482380 | 3230 | 3245 | 3250 | 3230 | 1120 |
| 249 | 20230622 | 145700 | 2998850965 | 3250 | 3255 | 3255 | 3235 | 5319 |
| 250 | 20230622 | 145600 | 2981586910 | 3260 | 3255 | 3275 | 3250 | 766 |
| 251 | 20230622 | 145500 | 2979090815 | 3255 | 3250 | 3260 | 3250 | 1009 |
| 252 | 20230622 | 145400 | 2975808155 | 3250 | 3265 | 3270 | 3250 | 2153 |
| 253 | 20230622 | 145300 | 2968794155 | 3260 | 3290 | 3290 | 3260 | 2458 |
| 254 | 20230622 | 145200 | 2960749305 | 3290 | 3295 | 3300 | 3285 | 2527 |
| 255 | 20230622 | 145100 | 2952431715 | 3295 | 3305 | 3310 | 3295 | 1690 |
| 256 | 20230622 | 145000 | 2946852320 | 3310 | 3300 | 3310 | 3300 | 1704 |
| 257 | 20230622 | 144900 | 2941220595 | 3305 | 3310 | 3310 | 3305 | 1454 |
| 258 | 20230622 | 144800 | 2936413085 | 3310 | 3315 | 3320 | 3310 | 1593 |
| 259 | 20230622 | 144700 | 2931134560 | 3310 | 3320 | 3320 | 3310 | 1069 |
| 260 | 20230622 | 144600 | 2927591610 | 3320 | 3335 | 3335 | 3320 | 1301 |
| 261 | 20230622 | 144500 | 2923255100 | 3340 | 3345 | 3345 | 3335 | 1219 |
| 262 | 20230622 | 144400 | 2919185945 | 3350 | 3350 | 3360 | 3335 | 3295 |
| 263 | 20230622 | 144300 | 2908153895 | 3345 | 3335 | 3355 | 3335 | 1624 |
| 264 | 20230622 | 144200 | 2902724345 | 3335 | 3305 | 3335 | 3305 | 4795 |
| 265 | 20230622 | 144100 | 2886792350 | 3305 | 3330 | 3330 | 3305 | 1130 |
| 266 | 20230622 | 144000 | 2883048440 | 3320 | 3320 | 3320 | 3320 | 511 |
| 267 | 20230622 | 143900 | 2881351920 | 3320 | 3340 | 3345 | 3320 | 2456 |
| 268 | 20230622 | 143800 | 2873168855 | 3340 | 3340 | 3340 | 3340 | 86 |
| 269 | 20230622 | 143700 | 2872881615 | 3335 | 3350 | 3365 | 3335 | 1048 |
| 270 | 20230622 | 143600 | 2869363945 | 3325 | 3340 | 3350 | 3325 | 4244 |
| 271 | 20230622 | 143500 | 2855155735 | 3340 | 3315 | 3340 | 3305 | 1446 |
| 272 | 20230622 | 143400 | 2850347660 | 3315 | 3320 | 3320 | 3315 | 52 |
| 273 | 20230622 | 143300 | 2850175025 | 3345 | 3345 | 3345 | 3345 | 23 |
| 274 | 20230622 | 143200 | 2850098090 | 3350 | 3350 | 3350 | 3350 | 0 |
| 275 | 20230622 | 143100 | 2850098090 | 3350 | 3310 | 3350 | 3310 | 103 |
| 276 | 20230622 | 143000 | 2849754935 | 3310 | 3335 | 3335 | 3310 | 2131 |
| 277 | 20230622 | 142900 | 2842686890 | 3340 | 3355 | 3355 | 3335 | 3730 |
| 278 | 20230622 | 142800 | 2830241865 | 3350 | 3345 | 3360 | 3345 | 6649 |
| 279 | 20230622 | 142700 | 2807964295 | 3350 | 3335 | 3350 | 3335 | 1204 |
| 280 | 20230622 | 142600 | 2803935380 | 3345 | 3345 | 3350 | 3335 | 2421 |
| 281 | 20230622 | 142500 | 2795836005 | 3345 | 3345 | 3350 | 3340 | 1481 |
| 282 | 20230622 | 142400 | 2790880505 | 3345 | 3340 | 3350 | 3340 | 609 |
| 283 | 20230622 | 142300 | 2788843785 | 3340 | 3340 | 3340 | 3340 | 1 |
| 284 | 20230622 | 142200 | 2788840445 | 3350 | 3325 | 3350 | 3325 | 722 |
| 285 | 20230622 | 142100 | 2786436045 | 3325 | 3330 | 3330 | 3300 | 388 |
| 286 | 20230622 | 142000 | 2785147705 | 3350 | 3330 | 3350 | 3330 | 1110 |
| 287 | 20230622 | 141900 | 2781435025 | 3330 | 3310 | 3330 | 3305 | 1400 |
| 288 | 20230622 | 141800 | 2776789730 | 3310 | 3320 | 3320 | 3310 | 1003 |
| 289 | 20230622 | 141700 | 2773462490 | 3320 | 3315 | 3320 | 3315 | 1000 |
| 290 | 20230622 | 141600 | 2770143130 | 3315 | 3315 | 3315 | 3305 | 379 |
| 291 | 20230622 | 141500 | 2768887710 | 3320 | 3340 | 3340 | 3290 | 3099 |
| 292 | 20230622 | 141400 | 2758672145 | 3345 | 3360 | 3365 | 3310 | 1016 |
| 293 | 20230622 | 141300 | 2755269385 | 3360 | 3325 | 3370 | 3325 | 8803 |
| 294 | 20230622 | 141200 | 2725777230 | 3310 | 3310 | 3335 | 3275 | 3730 |
| 295 | 20230622 | 141100 | 2713396685 | 3310 | 3315 | 3335 | 3310 | 4706 |
| 296 | 20230622 | 141000 | 2697758330 | 3315 | 3285 | 3315 | 3285 | 823 |
| 297 | 20230622 | 140900 | 2695040540 | 3285 | 3290 | 3290 | 3285 | 346 |
| 298 | 20230622 | 140800 | 2693903700 | 3280 | 3280 | 3280 | 3280 | 280 |
| 299 | 20230622 | 140700 | 2692985300 | 3300 | 3300 | 3300 | 3300 | 23 |
| 300 | 20230622 | 140600 | 2692909400 | 3290 | 3280 | 3290 | 3280 | 728 |
| 301 | 20230622 | 140500 | 2690518755 | 3280 | 3280 | 3280 | 3280 | 0 |
| 302 | 20230622 | 140400 | 2690518755 | 3280 | 3280 | 3280 | 3280 | 0 |
| 303 | 20230622 | 140300 | 2690518755 | 3280 | 3270 | 3280 | 3270 | 24 |
| 304 | 20230622 | 140200 | 2690440045 | 3270 | 3275 | 3280 | 3270 | 644 |
| 305 | 20230622 | 140100 | 2688333125 | 3270 | 3275 | 3275 | 3270 | 300 |
| 306 | 20230622 | 140000 | 2687351785 | 3270 | 3280 | 3280 | 3270 | 800 |
| 307 | 20230622 | 135900 | 2684733225 | 3285 | 3280 | 3285 | 3280 | 52 |
| 308 | 20230622 | 135800 | 2684562555 | 3290 | 3290 | 3290 | 3290 | 1 |
| 309 | 20230622 | 135700 | 2684559265 | 3290 | 3290 | 3290 | 3290 | 1 |
| 310 | 20230622 | 135600 | 2684555975 | 3290 | 3290 | 3290 | 3270 | 194 |
| 311 | 20230622 | 135500 | 2683920515 | 3270 | 3300 | 3300 | 3260 | 1130 |
| 312 | 20230622 | 135400 | 2680222115 | 3295 | 3275 | 3295 | 3250 | 8495 |
| 313 | 20230622 | 135300 | 2652276625 | 3275 | 3295 | 3295 | 3275 | 742 |
| 314 | 20230622 | 135200 | 2649836075 | 3295 | 3295 | 3295 | 3295 | 41 |
| 315 | 20230622 | 135100 | 2649700980 | 3295 | 3290 | 3295 | 3290 | 2309 |
| 316 | 20230622 | 135000 | 2642098825 | 3295 | 3290 | 3295 | 3285 | 313 |
| 317 | 20230622 | 134900 | 2641070385 | 3285 | 3285 | 3285 | 3285 | 0 |
| 318 | 20230622 | 134800 | 2641070385 | 3285 | 3290 | 3295 | 3285 | 136 |
| 319 | 20230622 | 134700 | 2640622375 | 3280 | 3280 | 3300 | 3280 | 302 |
| 320 | 20230622 | 134600 | 2639625815 | 3280 | 3285 | 3305 | 3280 | 13 |
| 321 | 20230622 | 134500 | 2639583015 | 3280 | 3280 | 3285 | 3280 | 40 |
| 322 | 20230622 | 134400 | 2639451640 | 3280 | 3285 | 3285 | 3280 | 104 |
| 323 | 20230622 | 134300 | 2639110010 | 3285 | 3285 | 3285 | 3285 | 1 |
| 324 | 20230622 | 134200 | 2639106725 | 3285 | 3285 | 3305 | 3280 | 38 |
| 325 | 20230622 | 134100 | 2638981910 | 3285 | 3300 | 3305 | 3285 | 413 |
| 326 | 20230622 | 134000 | 2637619415 | 3305 | 3315 | 3320 | 3305 | 184 |
| 327 | 20230622 | 133900 | 2637010370 | 3315 | 3325 | 3325 | 3310 | 174 |
| 328 | 20230622 | 133800 | 2636433025 | 3325 | 3300 | 3325 | 3280 | 11536 |
| 329 | 20230622 | 133700 | 2598226790 | 3310 | 3310 | 3310 | 3300 | 418 |
| 330 | 20230622 | 133600 | 2596847150 | 3315 | 3310 | 3315 | 3310 | 896 |
| 331 | 20230622 | 133500 | 2593877860 | 3310 | 3300 | 3310 | 3300 | 1357 |
| 332 | 20230622 | 133400 | 2589393485 | 3295 | 3295 | 3295 | 3295 | 390 |
| 333 | 20230622 | 133300 | 2588108435 | 3295 | 3290 | 3295 | 3290 | 190 |
| 334 | 20230622 | 133200 | 2587483330 | 3295 | 3285 | 3295 | 3285 | 465 |
| 335 | 20230622 | 133100 | 2585955795 | 3285 | 3285 | 3285 | 3285 | 707 |
| 336 | 20230622 | 133000 | 2583633300 | 3295 | 3295 | 3295 | 3295 | 0 |
| 337 | 20230622 | 132900 | 2583633300 | 3295 | 3300 | 3300 | 3275 | 1849 |
| 338 | 20230622 | 132800 | 2577558095 | 3300 | 3300 | 3300 | 3300 | 22 |
| 339 | 20230622 | 132700 | 2577485495 | 3305 | 3300 | 3305 | 3300 | 735 |
| 340 | 20230622 | 132600 | 2575059865 | 3305 | 3300 | 3305 | 3270 | 3511 |
| 341 | 20230622 | 132500 | 2563503030 | 3310 | 3280 | 3315 | 3280 | 21260 |
| 342 | 20230622 | 132400 | 2493338090 | 3265 | 3255 | 3270 | 3255 | 2197 |
| 343 | 20230622 | 132300 | 2486165770 | 3255 | 3245 | 3255 | 3245 | 1236 |
| 344 | 20230622 | 132200 | 2482153405 | 3245 | 3240 | 3245 | 3240 | 554 |
| 345 | 20230622 | 132100 | 2480358335 | 3240 | 3240 | 3250 | 3240 | 1725 |
| 346 | 20230622 | 132000 | 2474768245 | 3240 | 3240 | 3240 | 3235 | 1060 |
| 347 | 20230622 | 131900 | 2471333880 | 3235 | 3240 | 3240 | 3235 | 1312 |
| 348 | 20230622 | 131800 | 2467084055 | 3240 | 3240 | 3240 | 3240 | 90 |
| 349 | 20230622 | 131700 | 2466792455 | 3235 | 3230 | 3235 | 3230 | 199 |
| 350 | 20230622 | 131600 | 2466149190 | 3230 | 3230 | 3230 | 3230 | 50 |
| 351 | 20230622 | 131500 | 2465987690 | 3225 | 3230 | 3230 | 3220 | 558 |
| 352 | 20230622 | 131400 | 2464188380 | 3235 | 3235 | 3235 | 3230 | 378 |
| 353 | 20230622 | 131300 | 2462967300 | 3235 | 3235 | 3235 | 3235 | 298 |
| 354 | 20230622 | 131200 | 2462003270 | 3235 | 3240 | 3240 | 3235 | 64 |
| 355 | 20230622 | 131100 | 2461796210 | 3240 | 3230 | 3240 | 3230 | 206 |
| 356 | 20230622 | 131000 | 2461130320 | 3210 | 3230 | 3230 | 3210 | 1437 |
| 357 | 20230622 | 130900 | 2456516890 | 3230 | 3230 | 3230 | 3230 | 1 |
| 358 | 20230622 | 130800 | 2456513660 | 3230 | 3230 | 3230 | 3230 | 16 |
| 359 | 20230622 | 130700 | 2456461980 | 3245 | 3200 | 3245 | 3200 | 2541 |
| 360 | 20230622 | 130600 | 2448296535 | 3200 | 3200 | 3200 | 3200 | 0 |
| 361 | 20230622 | 130500 | 2448296535 | 3200 | 3200 | 3200 | 3190 | 1066 |
| 362 | 20230622 | 130400 | 2444890650 | 3195 | 3190 | 3195 | 3185 | 2448 |
| 363 | 20230622 | 130300 | 2437076030 | 3190 | 3175 | 3190 | 3175 | 653 |
| 364 | 20230622 | 130200 | 2435000135 | 3170 | 3170 | 3170 | 3170 | 65 |
| 365 | 20230622 | 130100 | 2434794085 | 3175 | 3170 | 3175 | 3170 | 70 |
| 366 | 20230622 | 130000 | 2434571985 | 3175 | 3170 | 3175 | 3165 | 522 |
| 367 | 20230622 | 125900 | 2432919605 | 3175 | 3180 | 3180 | 3170 | 435 |
| 368 | 20230622 | 125800 | 2431536700 | 3180 | 3180 | 3180 | 3180 | 5 |
| 369 | 20230622 | 125700 | 2431520800 | 3165 | 3180 | 3180 | 3165 | 33 |
| 370 | 20230622 | 125600 | 2431416245 | 3180 | 3180 | 3180 | 3180 | 100 |
| 371 | 20230622 | 125500 | 2431098245 | 3170 | 3170 | 3185 | 3170 | 76 |
| 372 | 20230622 | 125400 | 2430856965 | 3165 | 3170 | 3175 | 3165 | 1614 |
| 373 | 20230622 | 125300 | 2425744155 | 3170 | 3175 | 3175 | 3170 | 1300 |
| 374 | 20230622 | 125200 | 2421620690 | 3190 | 3180 | 3190 | 3170 | 4993 |
| 375 | 20230622 | 125100 | 2405783345 | 3170 | 3200 | 3200 | 3170 | 4827 |
| 376 | 20230622 | 125000 | 2390462940 | 3200 | 3215 | 3215 | 3200 | 92 |
| 377 | 20230622 | 124900 | 2390167310 | 3220 | 3220 | 3220 | 3220 | 0 |
| 378 | 20230622 | 124800 | 2390167310 | 3220 | 3220 | 3220 | 3220 | 65 |
| 379 | 20230622 | 124700 | 2389958010 | 3215 | 3220 | 3220 | 3215 | 144 |
| 380 | 20230622 | 124600 | 2389494345 | 3220 | 3215 | 3220 | 3215 | 195 |
| 381 | 20230622 | 124500 | 2388866740 | 3215 | 3215 | 3215 | 3215 | 207 |
| 382 | 20230622 | 124400 | 2388201235 | 3220 | 3215 | 3220 | 3215 | 58 |
| 383 | 20230622 | 124300 | 2388014580 | 3215 | 3220 | 3220 | 3175 | 2316 |
| 384 | 20230622 | 124200 | 2380640490 | 3220 | 3220 | 3220 | 3220 | 0 |
| 385 | 20230622 | 124100 | 2380640490 | 3220 | 3220 | 3220 | 3220 | 0 |
| 386 | 20230622 | 124000 | 2380640490 | 3220 | 3215 | 3220 | 3215 | 39 |
| 387 | 20230622 | 123900 | 2380514985 | 3220 | 3220 | 3220 | 3220 | 0 |
| 388 | 20230622 | 123800 | 2380514985 | 3220 | 3220 | 3220 | 3220 | 0 |
| 389 | 20230622 | 123700 | 2380514985 | 3220 | 3220 | 3225 | 3220 | 437 |
| 390 | 20230622 | 123600 | 2379107735 | 3200 | 3205 | 3205 | 3200 | 384 |
| 391 | 20230622 | 123500 | 2377877090 | 3225 | 3225 | 3225 | 3225 | 0 |
| 392 | 20230622 | 123400 | 2377877090 | 3225 | 3225 | 3225 | 3225 | 0 |
| 393 | 20230622 | 123300 | 2377877090 | 3225 | 3245 | 3245 | 3225 | 1540 |
| 394 | 20230622 | 123200 | 2372906340 | 3255 | 3255 | 3255 | 3255 | 0 |
| 395 | 20230622 | 123100 | 2372906340 | 3255 | 3245 | 3255 | 3240 | 584 |
| 396 | 20230622 | 123000 | 2371012240 | 3255 | 3255 | 3255 | 3245 | 13 |
| 397 | 20230622 | 122900 | 2370970035 | 3255 | 3255 | 3255 | 3250 | 333 |
| 398 | 20230622 | 122800 | 2369887615 | 3255 | 3250 | 3255 | 3250 | 6 |
| 399 | 20230622 | 122700 | 2369868110 | 3255 | 3255 | 3255 | 3245 | 147 |
| 400 | 20230622 | 122600 | 2369389655 | 3255 | 3245 | 3255 | 3245 | 5 |
| 401 | 20230622 | 122500 | 2369373420 | 3260 | 3245 | 3260 | 3240 | 124 |
| 402 | 20230622 | 122400 | 2368970450 | 3245 | 3245 | 3245 | 3245 | 1 |
| 403 | 20230622 | 122300 | 2368967205 | 3245 | 3225 | 3245 | 3225 | 8 |
| 404 | 20230622 | 122200 | 2368941385 | 3225 | 3240 | 3240 | 3205 | 830 |
| 405 | 20230622 | 122100 | 2366272895 | 3245 | 3245 | 3245 | 3245 | 467 |
| 406 | 20230622 | 122000 | 2364757480 | 3250 | 3245 | 3260 | 3240 | 4143 |
| 407 | 20230622 | 121900 | 2351263110 | 3245 | 3225 | 3245 | 3225 | 453 |
| 408 | 20230622 | 121800 | 2349797945 | 3230 | 3230 | 3230 | 3230 | 23 |
| 409 | 20230622 | 121700 | 2349723655 | 3230 | 3225 | 3230 | 3225 | 501 |
| 410 | 20230622 | 121600 | 2348105990 | 3205 | 3200 | 3230 | 3200 | 2595 |
| 411 | 20230622 | 121500 | 2339747355 | 3200 | 3195 | 3200 | 3195 | 477 |
| 412 | 20230622 | 121400 | 2338222730 | 3190 | 3195 | 3195 | 3190 | 30 |
| 413 | 20230622 | 121300 | 2338126915 | 3180 | 3195 | 3195 | 3180 | 14 |
| 414 | 20230622 | 121200 | 2338082380 | 3195 | 3180 | 3195 | 3180 | 45 |
| 415 | 20230622 | 121100 | 2337938665 | 3195 | 3195 | 3200 | 3195 | 133 |
| 416 | 20230622 | 121000 | 2337513550 | 3200 | 3200 | 3200 | 3180 | 530 |
| 417 | 20230622 | 120900 | 2335825345 | 3200 | 3195 | 3200 | 3195 | 121 |
| 418 | 20230622 | 120800 | 2335438745 | 3185 | 3185 | 3185 | 3185 | 0 |
| 419 | 20230622 | 120700 | 2335438745 | 3185 | 3185 | 3190 | 3180 | 948 |
| 420 | 20230622 | 120600 | 2332423860 | 3180 | 3185 | 3195 | 3180 | 37 |
| 421 | 20230622 | 120500 | 2332306010 | 3195 | 3195 | 3195 | 3195 | 1 |
| 422 | 20230622 | 120400 | 2332302815 | 3195 | 3195 | 3195 | 3195 | 0 |
| 423 | 20230622 | 120300 | 2332302815 | 3195 | 3195 | 3195 | 3195 | 100 |
| 424 | 20230622 | 120200 | 2331983315 | 3195 | 3180 | 3195 | 3170 | 2019 |
| 425 | 20230622 | 120100 | 2325568420 | 3180 | 3195 | 3195 | 3180 | 638 |
| 426 | 20230622 | 120000 | 2323534945 | 3190 | 3195 | 3200 | 3190 | 150 |
| 427 | 20230622 | 115900 | 2323055720 | 3200 | 3200 | 3200 | 3200 | 22 |
| 428 | 20230622 | 115800 | 2322985320 | 3205 | 3200 | 3205 | 3200 | 20 |
| 429 | 20230622 | 115700 | 2322921310 | 3200 | 3195 | 3200 | 3190 | 352 |
| 430 | 20230622 | 115600 | 2321796910 | 3195 | 3200 | 3210 | 3195 | 340 |
| 431 | 20230622 | 115500 | 2320710135 | 3210 | 3210 | 3210 | 3210 | 23 |
| 432 | 20230622 | 115400 | 2320636305 | 3205 | 3210 | 3210 | 3205 | 101 |
| 433 | 20230622 | 115300 | 2320312345 | 3210 | 3195 | 3210 | 3195 | 285 |
| 434 | 20230622 | 115200 | 2319400440 | 3195 | 3195 | 3195 | 3195 | 53 |
| 435 | 20230622 | 115100 | 2319231105 | 3195 | 3195 | 3200 | 3195 | 94 |
| 436 | 20230622 | 115000 | 2318930765 | 3205 | 3180 | 3205 | 3180 | 334 |
| 437 | 20230622 | 114900 | 2317868620 | 3205 | 3205 | 3205 | 3170 | 1632 |
| 438 | 20230622 | 114800 | 2312684305 | 3185 | 3200 | 3200 | 3180 | 1865 |
| 439 | 20230622 | 114700 | 2306744835 | 3195 | 3200 | 3200 | 3195 | 64 |
| 440 | 20230622 | 114600 | 2306540110 | 3200 | 3205 | 3205 | 3195 | 100 |
| 441 | 20230622 | 114500 | 2306220060 | 3210 | 3205 | 3210 | 3205 | 19 |
| 442 | 20230622 | 114400 | 2306159155 | 3210 | 3210 | 3210 | 3210 | 57 |
| 443 | 20230622 | 114300 | 2305976185 | 3215 | 3195 | 3215 | 3195 | 273 |
| 444 | 20230622 | 114200 | 2305102860 | 3195 | 3200 | 3205 | 3195 | 1113 |
| 445 | 20230622 | 114100 | 2301540705 | 3195 | 3200 | 3200 | 3195 | 25 |
| 446 | 20230622 | 114000 | 2301460765 | 3205 | 3210 | 3210 | 3205 | 71 |
| 447 | 20230622 | 113900 | 2301233200 | 3210 | 3215 | 3215 | 3210 | 3 |
| 448 | 20230622 | 113800 | 2301223560 | 3215 | 3215 | 3215 | 3215 | 1 |
| 449 | 20230622 | 113700 | 2301220345 | 3215 | 3225 | 3225 | 3190 | 665 |
| 450 | 20230622 | 113600 | 2299088900 | 3220 | 3200 | 3220 | 3200 | 257 |
| 451 | 20230622 | 113500 | 2298263970 | 3195 | 3185 | 3195 | 3180 | 919 |
| 452 | 20230622 | 113400 | 2295337625 | 3205 | 3210 | 3210 | 3185 | 1121 |
| 453 | 20230622 | 113300 | 2291756540 | 3190 | 3200 | 3210 | 3190 | 108 |
| 454 | 20230622 | 113200 | 2291410835 | 3195 | 3200 | 3200 | 3185 | 2998 |
| 455 | 20230622 | 113100 | 2281845725 | 3210 | 3210 | 3220 | 3210 | 3064 |
| 456 | 20230622 | 113000 | 2271997230 | 3215 | 3210 | 3220 | 3205 | 143 |
| 457 | 20230622 | 112900 | 2271538200 | 3200 | 3180 | 3200 | 3180 | 2561 |
| 458 | 20230622 | 112800 | 2263369035 | 3180 | 3165 | 3180 | 3165 | 1885 |
| 459 | 20230622 | 112700 | 2257386210 | 3165 | 3165 | 3175 | 3165 | 39 |
| 460 | 20230622 | 112600 | 2257262765 | 3140 | 3160 | 3180 | 3140 | 3278 |
| 461 | 20230622 | 112500 | 2246929245 | 3160 | 3205 | 3205 | 3135 | 11461 |
| 462 | 20230622 | 112400 | 2210631010 | 3215 | 3215 | 3225 | 3215 | 1769 |
| 463 | 20230622 | 112300 | 2204929835 | 3215 | 3210 | 3215 | 3185 | 4624 |
| 464 | 20230622 | 112200 | 2190148840 | 3210 | 3245 | 3260 | 3200 | 8353 |
| 465 | 20230622 | 112100 | 2163239885 | 3245 | 3250 | 3260 | 3245 | 134 |
| 466 | 20230622 | 112000 | 2162804960 | 3250 | 3250 | 3265 | 3250 | 64 |
| 467 | 20230622 | 111900 | 2162596685 | 3250 | 3270 | 3270 | 3250 | 19 |
| 468 | 20230622 | 111800 | 2162534915 | 3250 | 3270 | 3270 | 3250 | 2700 |
| 469 | 20230622 | 111700 | 2153748230 | 3275 | 3275 | 3275 | 3270 | 142 |
| 470 | 20230622 | 111600 | 2153283710 | 3270 | 3280 | 3290 | 3265 | 709 |
| 471 | 20230622 | 111500 | 2150967875 | 3290 | 3300 | 3300 | 3270 | 2803 |
| 472 | 20230622 | 111400 | 2141796635 | 3300 | 3300 | 3300 | 3300 | 24 |
| 473 | 20230622 | 111300 | 2141717435 | 3300 | 3285 | 3300 | 3285 | 129 |
| 474 | 20230622 | 111200 | 2141293630 | 3290 | 3300 | 3300 | 3280 | 240 |
| 475 | 20230622 | 111100 | 2140505250 | 3300 | 3295 | 3300 | 3295 | 29 |
| 476 | 20230622 | 111000 | 2140409685 | 3295 | 3295 | 3295 | 3295 | 22 |
| 477 | 20230622 | 110900 | 2140337195 | 3305 | 3305 | 3305 | 3305 | 0 |
| 478 | 20230622 | 110800 | 2140337195 | 3305 | 3305 | 3305 | 3305 | 0 |
| 479 | 20230622 | 110700 | 2140337195 | 3305 | 3295 | 3305 | 3275 | 7909 |
| 480 | 20230622 | 110600 | 2114393500 | 3295 | 3295 | 3300 | 3290 | 106 |
| 481 | 20230622 | 110500 | 2114044555 | 3305 | 3300 | 3305 | 3295 | 7 |
| 482 | 20230622 | 110400 | 2114021460 | 3295 | 3305 | 3305 | 3295 | 32 |
| 483 | 20230622 | 110300 | 2113916010 | 3305 | 3300 | 3305 | 3290 | 47 |
| 484 | 20230622 | 110200 | 2113760970 | 3305 | 3300 | 3305 | 3290 | 764 |
| 485 | 20230622 | 110100 | 2111239780 | 3295 | 3295 | 3300 | 3295 | 29 |
| 486 | 20230622 | 110000 | 2111144215 | 3295 | 3285 | 3295 | 3285 | 679 |
| 487 | 20230622 | 105900 | 2108906920 | 3295 | 3300 | 3300 | 3285 | 27 |
| 488 | 20230622 | 105800 | 2108817960 | 3300 | 3300 | 3300 | 3300 | 1 |
| 489 | 20230622 | 105700 | 2108814660 | 3300 | 3285 | 3300 | 3285 | 166 |
| 490 | 20230622 | 105600 | 2108269335 | 3285 | 3300 | 3300 | 3280 | 58 |
| 491 | 20230622 | 105500 | 2108078915 | 3300 | 3300 | 3300 | 3280 | 331 |
| 492 | 20230622 | 105400 | 2106991835 | 3300 | 3300 | 3300 | 3295 | 90 |
| 493 | 20230622 | 105300 | 2106695275 | 3300 | 3290 | 3300 | 3290 | 4 |
| 494 | 20230622 | 105200 | 2106682100 | 3290 | 3300 | 3300 | 3290 | 5063 |
| 495 | 20230622 | 105100 | 2089974520 | 3300 | 3300 | 3300 | 3300 | 1 |
| 496 | 20230622 | 105000 | 2089971220 | 3300 | 3295 | 3305 | 3290 | 578 |
| 497 | 20230622 | 104900 | 2088068425 | 3305 | 3290 | 3320 | 3290 | 837 |
| 498 | 20230622 | 104800 | 2085302040 | 3290 | 3295 | 3305 | 3255 | 3165 |
| 499 | 20230622 | 104700 | 2074885210 | 3300 | 3285 | 3300 | 3285 | 4680 |
| 500 | 20230622 | 104600 | 2059443605 | 3285 | 3310 | 3310 | 3285 | 805 |
| 501 | 20230622 | 104500 | 2056791445 | 3300 | 3300 | 3300 | 3280 | 3486 |
| 502 | 20230622 | 104400 | 2045289750 | 3300 | 3300 | 3300 | 3300 | 1356 |
| 503 | 20230622 | 104300 | 2040814950 | 3300 | 3300 | 3300 | 3285 | 105 |
| 504 | 20230622 | 104200 | 2040469545 | 3300 | 3295 | 3300 | 3295 | 1627 |
| 505 | 20230622 | 104100 | 2035102175 | 3295 | 3290 | 3295 | 3290 | 817 |
| 506 | 20230622 | 104000 | 2032410960 | 3290 | 3290 | 3290 | 3290 | 29 |
| 507 | 20230622 | 103900 | 2032315550 | 3265 | 3280 | 3290 | 3265 | 1601 |
| 508 | 20230622 | 103800 | 2027072675 | 3280 | 3280 | 3280 | 3265 | 35 |
| 509 | 20230622 | 103700 | 2026958355 | 3280 | 3285 | 3290 | 3270 | 152 |
| 510 | 20230622 | 103600 | 2026460745 | 3290 | 3280 | 3290 | 3275 | 4712 |
| 511 | 20230622 | 103500 | 2011005305 | 3300 | 3250 | 3320 | 3250 | 20091 |
| 512 | 20230622 | 103400 | 1945030455 | 3245 | 3245 | 3250 | 3245 | 503 |
| 513 | 20230622 | 103300 | 1943398210 | 3250 | 3245 | 3250 | 3230 | 8119 |
| 514 | 20230622 | 103200 | 1917127650 | 3250 | 3275 | 3275 | 3250 | 5120 |
| 515 | 20230622 | 103100 | 1900461845 | 3285 | 3285 | 3295 | 3265 | 1877 |
| 516 | 20230622 | 103000 | 1894289515 | 3270 | 3265 | 3290 | 3265 | 1446 |
| 517 | 20230622 | 102900 | 1889549500 | 3265 | 3270 | 3270 | 3250 | 2219 |
| 518 | 20230622 | 102800 | 1882325170 | 3270 | 3295 | 3295 | 3255 | 8580 |
| 519 | 20230622 | 102700 | 1854298040 | 3295 | 3285 | 3295 | 3285 | 653 |
| 520 | 20230622 | 102600 | 1852150900 | 3290 | 3275 | 3300 | 3275 | 114 |
| 521 | 20230622 | 102500 | 1851776360 | 3310 | 3305 | 3310 | 3275 | 2204 |
| 522 | 20230622 | 102400 | 1844546795 | 3305 | 3285 | 3310 | 3285 | 312 |
| 523 | 20230622 | 102300 | 1843521830 | 3315 | 3305 | 3315 | 3280 | 2987 |
| 524 | 20230622 | 102200 | 1833684930 | 3310 | 3310 | 3315 | 3305 | 947 |
| 525 | 20230622 | 102100 | 1830552570 | 3315 | 3325 | 3325 | 3305 | 1759 |
| 526 | 20230622 | 102000 | 1824709215 | 3325 | 3315 | 3325 | 3305 | 1612 |
| 527 | 20230622 | 101900 | 1819376215 | 3325 | 3325 | 3325 | 3305 | 457 |
| 528 | 20230622 | 101800 | 1817862880 | 3340 | 3300 | 3340 | 3300 | 4602 |
| 529 | 20230622 | 101700 | 1802612550 | 3300 | 3280 | 3310 | 3275 | 6183 |
| 530 | 20230622 | 101600 | 1782208315 | 3280 | 3290 | 3310 | 3275 | 1535 |
| 531 | 20230622 | 101500 | 1777167695 | 3310 | 3300 | 3310 | 3285 | 1705 |
| 532 | 20230622 | 101400 | 1771546645 | 3305 | 3320 | 3325 | 3295 | 1020 |
| 533 | 20230622 | 101300 | 1768175910 | 3320 | 3305 | 3320 | 3295 | 901 |
| 534 | 20230622 | 101200 | 1765191590 | 3320 | 3335 | 3335 | 3285 | 13974 |
| 535 | 20230622 | 101100 | 1719108720 | 3335 | 3325 | 3335 | 3310 | 2797 |
| 536 | 20230622 | 101000 | 1709829380 | 3340 | 3350 | 3365 | 3325 | 9250 |
| 537 | 20230622 | 100900 | 1679013705 | 3340 | 3355 | 3365 | 3330 | 5040 |
| 538 | 20230622 | 100800 | 1662146510 | 3345 | 3370 | 3380 | 3330 | 5546 |
| 539 | 20230622 | 100700 | 1643612840 | 3365 | 3360 | 3395 | 3345 | 7951 |
| 540 | 20230622 | 100600 | 1616787900 | 3365 | 3330 | 3375 | 3330 | 888 |
| 541 | 20230622 | 100500 | 1613822515 | 3350 | 3345 | 3360 | 3330 | 6695 |
| 542 | 20230622 | 100400 | 1591482070 | 3345 | 3365 | 3375 | 3345 | 830 |
| 543 | 20230622 | 100300 | 1588692295 | 3370 | 3365 | 3375 | 3340 | 2980 |
| 544 | 20230622 | 100200 | 1578711705 | 3365 | 3340 | 3365 | 3340 | 1341 |
| 545 | 20230622 | 100100 | 1574213960 | 3350 | 3345 | 3365 | 3330 | 2281 |
| 546 | 20230622 | 100000 | 1566587635 | 3360 | 3340 | 3375 | 3340 | 620 |
| 547 | 20230622 | 095900 | 1564505150 | 3385 | 3320 | 3385 | 3320 | 1529 |
| 548 | 20230622 | 095800 | 1559372500 | 3340 | 3355 | 3360 | 3320 | 2074 |
| 549 | 20230622 | 095700 | 1552461960 | 3365 | 3360 | 3375 | 3350 | 3734 |
| 550 | 20230622 | 095600 | 1539898995 | 3360 | 3350 | 3360 | 3345 | 4850 |
| 551 | 20230622 | 095500 | 1523622435 | 3350 | 3345 | 3350 | 3330 | 643 |
| 552 | 20230622 | 095400 | 1521470495 | 3345 | 3345 | 3345 | 3310 | 8661 |
| 553 | 20230622 | 095300 | 1492727090 | 3330 | 3345 | 3355 | 3330 | 2905 |
| 554 | 20230622 | 095200 | 1483025860 | 3350 | 3350 | 3355 | 3335 | 1401 |
| 555 | 20230622 | 095100 | 1478338380 | 3350 | 3355 | 3360 | 3330 | 3898 |
| 556 | 20230622 | 095000 | 1465315475 | 3355 | 3360 | 3380 | 3350 | 544 |
| 557 | 20230622 | 094900 | 1463490795 | 3375 | 3395 | 3395 | 3350 | 4855 |
| 558 | 20230622 | 094800 | 1447096035 | 3410 | 3405 | 3410 | 3380 | 9397 |
| 559 | 20230622 | 094700 | 1415135895 | 3400 | 3395 | 3410 | 3380 | 8210 |
| 560 | 20230622 | 094600 | 1387283480 | 3395 | 3365 | 3395 | 3350 | 3205 |
| 561 | 20230622 | 094500 | 1376443675 | 3365 | 3370 | 3380 | 3360 | 2265 |
| 562 | 20230622 | 094400 | 1368821885 | 3385 | 3375 | 3395 | 3375 | 6231 |
| 563 | 20230622 | 094300 | 1347740435 | 3375 | 3370 | 3375 | 3345 | 1407 |
| 564 | 20230622 | 094200 | 1343000735 | 3350 | 3390 | 3390 | 3350 | 3301 |
| 565 | 20230622 | 094100 | 1331861365 | 3390 | 3360 | 3390 | 3345 | 4055 |
| 566 | 20230622 | 094000 | 1318193130 | 3365 | 3325 | 3365 | 3315 | 8066 |
| 567 | 20230622 | 093900 | 1291248495 | 3315 | 3315 | 3335 | 3310 | 3564 |
| 568 | 20230622 | 093800 | 1279417570 | 3320 | 3325 | 3330 | 3300 | 2979 |
| 569 | 20230622 | 093700 | 1269518435 | 3320 | 3365 | 3365 | 3285 | 28813 |
| 570 | 20230622 | 093600 | 1173485470 | 3365 | 3390 | 3395 | 3355 | 1555 |
| 571 | 20230622 | 093500 | 1168237665 | 3395 | 3365 | 3400 | 3360 | 5292 |
| 572 | 20230622 | 093400 | 1150294105 | 3380 | 3390 | 3400 | 3355 | 13641 |
| 573 | 20230622 | 093300 | 1104306200 | 3395 | 3390 | 3395 | 3380 | 1785 |
| 574 | 20230622 | 093200 | 1098252115 | 3390 | 3395 | 3400 | 3375 | 4340 |
| 575 | 20230622 | 093100 | 1083525645 | 3380 | 3410 | 3415 | 3380 | 7671 |
| 576 | 20230622 | 093000 | 1057412255 | 3415 | 3400 | 3415 | 3390 | 6003 |
| 577 | 20230622 | 092900 | 1036978360 | 3400 | 3350 | 3420 | 3345 | 17914 |
| 578 | 20230622 | 092800 | 976331405 | 3350 | 3375 | 3385 | 3350 | 10729 |
| 579 | 20230622 | 092700 | 940206775 | 3375 | 3375 | 3435 | 3370 | 57889 |
| 580 | 20230622 | 092600 | 743200630 | 3370 | 3345 | 3370 | 3305 | 25143 |
| 581 | 20230622 | 092500 | 658963395 | 3345 | 3340 | 3350 | 3315 | 9060 |
| 582 | 20230622 | 092400 | 628669315 | 3350 | 3290 | 3360 | 3270 | 15170 |
| 583 | 20230622 | 092300 | 578017520 | 3280 | 3320 | 3320 | 3265 | 9064 |
| 584 | 20230622 | 092200 | 548245865 | 3320 | 3315 | 3360 | 3315 | 30063 |
| 585 | 20230622 | 092100 | 447846540 | 3320 | 3285 | 3320 | 3275 | 17705 |
| 586 | 20230622 | 092000 | 389463405 | 3285 | 3285 | 3285 | 3285 | 1041 |
| 587 | 20230622 | 091900 | 386043720 | 3285 | 3260 | 3285 | 3260 | 3489 |
| 588 | 20230622 | 091800 | 374638835 | 3260 | 3280 | 3280 | 3260 | 2954 |
| 589 | 20230622 | 091700 | 365004070 | 3260 | 3255 | 3280 | 3255 | 922 |
| 590 | 20230622 | 091600 | 361994140 | 3250 | 3250 | 3250 | 3250 | 3036 |
| 591 | 20230622 | 091500 | 352127140 | 3240 | 3260 | 3260 | 3240 | 2119 |
| 592 | 20230622 | 091400 | 345240150 | 3260 | 3250 | 3260 | 3245 | 1838 |
| 593 | 20230622 | 091300 | 339261780 | 3250 | 3235 | 3250 | 3220 | 236 |
| 594 | 20230622 | 091200 | 338496680 | 3215 | 3215 | 3235 | 3215 | 588 |
| 595 | 20230622 | 091100 | 336605680 | 3235 | 3235 | 3235 | 3205 | 5700 |
| 596 | 20230622 | 091000 | 318273865 | 3235 | 3255 | 3255 | 3235 | 1186 |
| 597 | 20230622 | 090900 | 314426770 | 3255 | 3290 | 3290 | 3255 | 7427 |
| 598 | 20230622 | 090800 | 290058760 | 3295 | 3265 | 3310 | 3265 | 19091 |
| 599 | 20230622 | 090700 | 227203780 | 3265 | 3205 | 3290 | 3205 | 25661 |
| 600 | 20230622 | 090600 | 143479090 | 3205 | 3195 | 3215 | 3195 | 300 |
| 601 | 20230622 | 090500 | 142519015 | 3190 | 3225 | 3225 | 3190 | 3929 |
| 602 | 20230622 | 090400 | 129948875 | 3200 | 3230 | 3235 | 3200 | 1057 |
| 603 | 20230622 | 090300 | 126552875 | 3235 | 3185 | 3255 | 3185 | 12345 |
| 604 | 20230622 | 090200 | 86633655 | 3195 | 3220 | 3250 | 3180 | 17085 |
| 605 | 20230622 | 090100 | 31528030 | 3220 | 3170 | 3220 | 3165 | 7140 |
| 606 | 20230622 | 090000 | 8689800 | 3170 | 3135 | 3170 | 3135 | 2768 |