30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 191000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 3605 |
| 3 | 20230622 | 190900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 4 | 20230622 | 190800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 5 | 20230622 | 190700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 6 | 20230622 | 190600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 7 | 20230622 | 190500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 8 | 20230622 | 190400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 9 | 20230622 | 190300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 10 | 20230622 | 190200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 11 | 20230622 | 190100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 12 | 20230622 | 190000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 13 | 20230622 | 185900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 14 | 20230622 | 185800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 15 | 20230622 | 185700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 16 | 20230622 | 185600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 17 | 20230622 | 185500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 18 | 20230622 | 185400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 19 | 20230622 | 185300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 20 | 20230622 | 185200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 21 | 20230622 | 185100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 22 | 20230622 | 185000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 23 | 20230622 | 184900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 24 | 20230622 | 184800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 25 | 20230622 | 184700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 26 | 20230622 | 184600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 27 | 20230622 | 184500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 28 | 20230622 | 184400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 29 | 20230622 | 184300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 30 | 20230622 | 184200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 31 | 20230622 | 184100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 32 | 20230622 | 184000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 3605 |
| 33 | 20230622 | 183900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 34 | 20230622 | 183800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 35 | 20230622 | 183700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 36 | 20230622 | 183600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 37 | 20230622 | 183500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 38 | 20230622 | 183400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 39 | 20230622 | 183300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 40 | 20230622 | 183200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 41 | 20230622 | 183100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 42 | 20230622 | 183000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 43 | 20230622 | 182900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 44 | 20230622 | 182800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 45 | 20230622 | 182700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 46 | 20230622 | 182600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 47 | 20230622 | 182500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 48 | 20230622 | 182400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 49 | 20230622 | 182300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 50 | 20230622 | 182200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 51 | 20230622 | 182100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 52 | 20230622 | 182000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 53 | 20230622 | 181900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 54 | 20230622 | 181800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 55 | 20230622 | 181700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 56 | 20230622 | 181600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 57 | 20230622 | 181500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 58 | 20230622 | 181400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 59 | 20230622 | 181300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 60 | 20230622 | 181200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 61 | 20230622 | 181100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 62 | 20230622 | 181000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 3605 |
| 63 | 20230622 | 180900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 64 | 20230622 | 180800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 65 | 20230622 | 180700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 66 | 20230622 | 180600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 67 | 20230622 | 180500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 68 | 20230622 | 180400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 69 | 20230622 | 180300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 70 | 20230622 | 180200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 71 | 20230622 | 180100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 72 | 20230622 | 180000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 73 | 20230622 | 175900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 74 | 20230622 | 175800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 75 | 20230622 | 175700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 76 | 20230622 | 175600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 77 | 20230622 | 175500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 78 | 20230622 | 175400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 79 | 20230622 | 175300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 80 | 20230622 | 175200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 81 | 20230622 | 175100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 82 | 20230622 | 175000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 83 | 20230622 | 174900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 84 | 20230622 | 174800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 85 | 20230622 | 174700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 86 | 20230622 | 174600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 87 | 20230622 | 174500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 88 | 20230622 | 174400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 89 | 20230622 | 174300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 90 | 20230622 | 174200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 91 | 20230622 | 174100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 92 | 20230622 | 174000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 3605 |
| 93 | 20230622 | 173900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 94 | 20230622 | 173800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 95 | 20230622 | 173700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 96 | 20230622 | 173600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 97 | 20230622 | 173500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 98 | 20230622 | 173400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 99 | 20230622 | 173300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 100 | 20230622 | 173200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 101 | 20230622 | 173100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 102 | 20230622 | 173000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 103 | 20230622 | 172900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 104 | 20230622 | 172800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 105 | 20230622 | 172700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 106 | 20230622 | 172600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 107 | 20230622 | 172500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 108 | 20230622 | 172400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 109 | 20230622 | 172300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 110 | 20230622 | 172200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 111 | 20230622 | 172100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 112 | 20230622 | 172000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 113 | 20230622 | 171900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 114 | 20230622 | 171800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 115 | 20230622 | 171700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 116 | 20230622 | 171600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 117 | 20230622 | 171500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 118 | 20230622 | 171400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 119 | 20230622 | 171300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 120 | 20230622 | 171200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 121 | 20230622 | 171100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 122 | 20230622 | 171000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 3605 |
| 123 | 20230622 | 170900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 124 | 20230622 | 170800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 125 | 20230622 | 170700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 126 | 20230622 | 170600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 127 | 20230622 | 170500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 128 | 20230622 | 170400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 129 | 20230622 | 170300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 130 | 20230622 | 170200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 131 | 20230622 | 170100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 132 | 20230622 | 170000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 133 | 20230622 | 165900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 134 | 20230622 | 165800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 135 | 20230622 | 165700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 136 | 20230622 | 165600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 137 | 20230622 | 165500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 138 | 20230622 | 165400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 139 | 20230622 | 165300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 140 | 20230622 | 165200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 141 | 20230622 | 165100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 142 | 20230622 | 165000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 143 | 20230622 | 164900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 144 | 20230622 | 164800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 145 | 20230622 | 164700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 146 | 20230622 | 164600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 147 | 20230622 | 164500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 148 | 20230622 | 164400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 149 | 20230622 | 164300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 150 | 20230622 | 164200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 151 | 20230622 | 164100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 152 | 20230622 | 164000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 3605 |
| 153 | 20230622 | 163900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 154 | 20230622 | 163800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 155 | 20230622 | 163700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 156 | 20230622 | 163600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 157 | 20230622 | 163500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 158 | 20230622 | 163400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 159 | 20230622 | 163300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 160 | 20230622 | 163200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 161 | 20230622 | 163100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 162 | 20230622 | 163000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 163 | 20230622 | 162900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 164 | 20230622 | 162800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 165 | 20230622 | 162700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 166 | 20230622 | 162600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 167 | 20230622 | 162500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 168 | 20230622 | 162400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 169 | 20230622 | 162300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 170 | 20230622 | 162200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 171 | 20230622 | 162100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 172 | 20230622 | 162000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 173 | 20230622 | 161900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 174 | 20230622 | 161800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 175 | 20230622 | 161700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 176 | 20230622 | 161600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 177 | 20230622 | 161500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 178 | 20230622 | 161400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 179 | 20230622 | 161300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 180 | 20230622 | 161200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 181 | 20230622 | 161100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 182 | 20230622 | 161000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 3605 |
| 183 | 20230622 | 160900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 184 | 20230622 | 160800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 185 | 20230622 | 160700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 186 | 20230622 | 160600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 187 | 20230622 | 160500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 188 | 20230622 | 160400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 189 | 20230622 | 160300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 190 | 20230622 | 160200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 191 | 20230622 | 160100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 192 | 20230622 | 160000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 193 | 20230622 | 155900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 194 | 20230622 | 155800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 195 | 20230622 | 155700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 196 | 20230622 | 155600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 197 | 20230622 | 155500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 198 | 20230622 | 155400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 199 | 20230622 | 155300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 200 | 20230622 | 155200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 201 | 20230622 | 155100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 202 | 20230622 | 155000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 203 | 20230622 | 154900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 204 | 20230622 | 154800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 205 | 20230622 | 154700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 206 | 20230622 | 154600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 207 | 20230622 | 154500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 208 | 20230622 | 154400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 209 | 20230622 | 154300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 210 | 20230622 | 154200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 211 | 20230622 | 154100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 212 | 20230622 | 154000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 3605 |
| 213 | 20230622 | 153900 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 214 | 20230622 | 153800 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 215 | 20230622 | 153700 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 216 | 20230622 | 153600 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 217 | 20230622 | 153500 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 218 | 20230622 | 153400 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 219 | 20230622 | 153300 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 220 | 20230622 | 153200 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 221 | 20230622 | 153100 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 0 |
| 222 | 20230622 | 153000 | 5520902520 | 7400 | 7400 | 7400 | 7400 | 3605 |
| 223 | 20230622 | 152900 | 5494225520 | 7410 | 7410 | 7410 | 7410 | 0 |
| 224 | 20230622 | 152800 | 5494225520 | 7410 | 7410 | 7410 | 7410 | 0 |
| 225 | 20230622 | 152700 | 5494225520 | 7410 | 7410 | 7410 | 7410 | 0 |
| 226 | 20230622 | 152600 | 5494225520 | 7410 | 7410 | 7410 | 7410 | 0 |
| 227 | 20230622 | 152500 | 5494225520 | 7410 | 7410 | 7410 | 7410 | 0 |
| 228 | 20230622 | 152400 | 5494225520 | 7410 | 7410 | 7410 | 7410 | 0 |
| 229 | 20230622 | 152300 | 5494225520 | 7410 | 7410 | 7410 | 7410 | 0 |
| 230 | 20230622 | 152200 | 5494225520 | 7410 | 7410 | 7410 | 7410 | 0 |
| 231 | 20230622 | 152100 | 5494225520 | 7410 | 7410 | 7410 | 7410 | 0 |
| 232 | 20230622 | 152000 | 5494225520 | 7410 | 7410 | 7410 | 7410 | 0 |
| 233 | 20230622 | 151900 | 5494225520 | 7410 | 7410 | 7460 | 7410 | 1385 |
| 234 | 20230622 | 151800 | 5483962260 | 7470 | 7480 | 7480 | 7410 | 475 |
| 235 | 20230622 | 151700 | 5480440980 | 7410 | 7420 | 7480 | 7410 | 920 |
| 236 | 20230622 | 151600 | 5473588400 | 7450 | 7440 | 7450 | 7410 | 212 |
| 237 | 20230622 | 151500 | 5472017050 | 7450 | 7420 | 7460 | 7410 | 159 |
| 238 | 20230622 | 151400 | 5470837320 | 7420 | 7440 | 7440 | 7400 | 7198 |
| 239 | 20230622 | 151300 | 5417460750 | 7450 | 7440 | 7450 | 7440 | 270 |
| 240 | 20230622 | 151200 | 5415450250 | 7480 | 7480 | 7480 | 7480 | 1 |
| 241 | 20230622 | 151100 | 5415442770 | 7490 | 7490 | 7490 | 7430 | 10 |
| 242 | 20230622 | 151000 | 5415368140 | 7450 | 7440 | 7450 | 7440 | 947 |
| 243 | 20230622 | 150900 | 5408321460 | 7440 | 7450 | 7450 | 7440 | 1127 |
| 244 | 20230622 | 150800 | 5399925320 | 7450 | 7500 | 7500 | 7450 | 804 |
| 245 | 20230622 | 150700 | 5393933800 | 7460 | 7500 | 7500 | 7460 | 10 |
| 246 | 20230622 | 150600 | 5393859000 | 7500 | 7500 | 7500 | 7450 | 4817 |
| 247 | 20230622 | 150500 | 5357731550 | 7500 | 7540 | 7540 | 7500 | 4140 |
| 248 | 20230622 | 150400 | 5326640520 | 7540 | 7530 | 7540 | 7530 | 131 |
| 249 | 20230622 | 150300 | 5325654080 | 7540 | 7530 | 7540 | 7520 | 507 |
| 250 | 20230622 | 150200 | 5321836350 | 7530 | 7530 | 7530 | 7530 | 0 |
| 251 | 20230622 | 150100 | 5321836350 | 7530 | 7520 | 7530 | 7510 | 547 |
| 252 | 20230622 | 150000 | 5317725190 | 7520 | 7520 | 7520 | 7510 | 166 |
| 253 | 20230622 | 145900 | 5316478480 | 7520 | 7510 | 7520 | 7510 | 190 |
| 254 | 20230622 | 145800 | 5315051560 | 7510 | 7500 | 7510 | 7500 | 207 |
| 255 | 20230622 | 145700 | 5313499050 | 7500 | 7500 | 7500 | 7500 | 51 |
| 256 | 20230622 | 145600 | 5313116550 | 7500 | 7510 | 7510 | 7500 | 51 |
| 257 | 20230622 | 145500 | 5312734040 | 7510 | 7510 | 7510 | 7510 | 289 |
| 258 | 20230622 | 145400 | 5310563650 | 7510 | 7450 | 7510 | 7450 | 8257 |
| 259 | 20230622 | 145300 | 5248721540 | 7450 | 7450 | 7450 | 7440 | 106 |
| 260 | 20230622 | 145200 | 5247932850 | 7450 | 7450 | 7450 | 7440 | 19 |
| 261 | 20230622 | 145100 | 5247791450 | 7450 | 7450 | 7450 | 7430 | 166 |
| 262 | 20230622 | 145000 | 5246558010 | 7430 | 7440 | 7440 | 7430 | 87 |
| 263 | 20230622 | 144900 | 5245911300 | 7450 | 7450 | 7450 | 7450 | 2 |
| 264 | 20230622 | 144800 | 5245896400 | 7450 | 7430 | 7450 | 7430 | 214 |
| 265 | 20230622 | 144700 | 5244302300 | 7450 | 7450 | 7450 | 7420 | 8 |
| 266 | 20230622 | 144600 | 5244242850 | 7450 | 7430 | 7450 | 7420 | 336 |
| 267 | 20230622 | 144500 | 5241749340 | 7430 | 7450 | 7450 | 7430 | 252 |
| 268 | 20230622 | 144400 | 5239873220 | 7450 | 7450 | 7450 | 7450 | 1 |
| 269 | 20230622 | 144300 | 5239865770 | 7450 | 7450 | 7450 | 7450 | 2 |
| 270 | 20230622 | 144200 | 5239850870 | 7450 | 7420 | 7450 | 7420 | 707 |
| 271 | 20230622 | 144100 | 5234597780 | 7430 | 7430 | 7430 | 7430 | 699 |
| 272 | 20230622 | 144000 | 5229404210 | 7450 | 7440 | 7450 | 7440 | 35 |
| 273 | 20230622 | 143900 | 5229143800 | 7440 | 7440 | 7440 | 7430 | 351 |
| 274 | 20230622 | 143800 | 5226534210 | 7450 | 7460 | 7460 | 7450 | 72 |
| 275 | 20230622 | 143700 | 5225997800 | 7470 | 7470 | 7470 | 7470 | 1 |
| 276 | 20230622 | 143600 | 5225990330 | 7470 | 7450 | 7470 | 7450 | 142 |
| 277 | 20230622 | 143500 | 5224932400 | 7470 | 7480 | 7480 | 7470 | 3 |
| 278 | 20230622 | 143400 | 5224909970 | 7480 | 7440 | 7490 | 7440 | 134 |
| 279 | 20230622 | 143300 | 5223911640 | 7490 | 7490 | 7490 | 7490 | 0 |
| 280 | 20230622 | 143200 | 5223911640 | 7490 | 7470 | 7490 | 7470 | 6 |
| 281 | 20230622 | 143100 | 5223866750 | 7440 | 7450 | 7450 | 7440 | 595 |
| 282 | 20230622 | 143000 | 5219439450 | 7500 | 7500 | 7500 | 7500 | 0 |
| 283 | 20230622 | 142900 | 5219439450 | 7500 | 7500 | 7500 | 7500 | 0 |
| 284 | 20230622 | 142800 | 5219439450 | 7500 | 7500 | 7500 | 7500 | 309 |
| 285 | 20230622 | 142700 | 5217121950 | 7440 | 7500 | 7500 | 7440 | 426 |
| 286 | 20230622 | 142600 | 5213947930 | 7500 | 7450 | 7500 | 7450 | 7 |
| 287 | 20230622 | 142500 | 5213895730 | 7450 | 7500 | 7500 | 7440 | 63 |
| 288 | 20230622 | 142400 | 5213426340 | 7500 | 7500 | 7500 | 7500 | 1 |
| 289 | 20230622 | 142300 | 5213418840 | 7500 | 7500 | 7500 | 7440 | 310 |
| 290 | 20230622 | 142200 | 5211109330 | 7500 | 7490 | 7500 | 7460 | 1059 |
| 291 | 20230622 | 142100 | 5203175100 | 7500 | 7500 | 7500 | 7470 | 147 |
| 292 | 20230622 | 142000 | 5202076420 | 7500 | 7500 | 7500 | 7470 | 22 |
| 293 | 20230622 | 141900 | 5201911720 | 7500 | 7500 | 7500 | 7500 | 5 |
| 294 | 20230622 | 141800 | 5201874220 | 7500 | 7440 | 7500 | 7440 | 401 |
| 295 | 20230622 | 141700 | 5198883590 | 7460 | 7460 | 7460 | 7450 | 238 |
| 296 | 20230622 | 141600 | 5197108160 | 7460 | 7460 | 7460 | 7430 | 151 |
| 297 | 20230622 | 141500 | 5195986060 | 7460 | 7460 | 7460 | 7460 | 2 |
| 298 | 20230622 | 141400 | 5195971140 | 7460 | 7460 | 7460 | 7460 | 1 |
| 299 | 20230622 | 141300 | 5195963680 | 7460 | 7460 | 7460 | 7460 | 1 |
| 300 | 20230622 | 141200 | 5195956220 | 7460 | 7430 | 7460 | 7430 | 166 |
| 301 | 20230622 | 141100 | 5194722610 | 7430 | 7430 | 7430 | 7430 | 317 |
| 302 | 20230622 | 141000 | 5192367300 | 7430 | 7460 | 7460 | 7430 | 1948 |
| 303 | 20230622 | 140900 | 5177887030 | 7460 | 7460 | 7460 | 7460 | 0 |
| 304 | 20230622 | 140800 | 5177887030 | 7460 | 7490 | 7500 | 7450 | 3559 |
| 305 | 20230622 | 140700 | 5151348400 | 7500 | 7510 | 7510 | 7490 | 197 |
| 306 | 20230622 | 140600 | 5149870900 | 7510 | 7510 | 7510 | 7510 | 1 |
| 307 | 20230622 | 140500 | 5149863390 | 7510 | 7510 | 7510 | 7510 | 2 |
| 308 | 20230622 | 140400 | 5149848370 | 7500 | 7510 | 7510 | 7500 | 143 |
| 309 | 20230622 | 140300 | 5148775850 | 7510 | 7510 | 7510 | 7480 | 115 |
| 310 | 20230622 | 140200 | 5147915550 | 7510 | 7510 | 7510 | 7480 | 16 |
| 311 | 20230622 | 140100 | 5147795810 | 7510 | 7510 | 7510 | 7470 | 22 |
| 312 | 20230622 | 140000 | 5147631250 | 7510 | 7510 | 7510 | 7470 | 89 |
| 313 | 20230622 | 135900 | 5146962980 | 7510 | 7510 | 7510 | 7510 | 1 |
| 314 | 20230622 | 135800 | 5146955470 | 7510 | 7510 | 7510 | 7470 | 97 |
| 315 | 20230622 | 135700 | 5146230740 | 7510 | 7510 | 7510 | 7510 | 1 |
| 316 | 20230622 | 135600 | 5146223230 | 7510 | 7510 | 7510 | 7510 | 1 |
| 317 | 20230622 | 135500 | 5146215720 | 7510 | 7500 | 7510 | 7470 | 540 |
| 318 | 20230622 | 135400 | 5142166850 | 7470 | 7500 | 7500 | 7470 | 4 |
| 319 | 20230622 | 135300 | 5142136940 | 7500 | 7470 | 7500 | 7470 | 24 |
| 320 | 20230622 | 135200 | 5141957600 | 7500 | 7500 | 7500 | 7500 | 0 |
| 321 | 20230622 | 135100 | 5141957600 | 7500 | 7500 | 7500 | 7500 | 23 |
| 322 | 20230622 | 135000 | 5141785100 | 7510 | 7510 | 7510 | 7510 | 135 |
| 323 | 20230622 | 134900 | 5140771250 | 7510 | 7460 | 7510 | 7460 | 24 |
| 324 | 20230622 | 134800 | 5140592060 | 7460 | 7520 | 7520 | 7460 | 130 |
| 325 | 20230622 | 134700 | 5139622200 | 7450 | 7480 | 7480 | 7450 | 3406 |
| 326 | 20230622 | 134600 | 5114190690 | 7480 | 7530 | 7530 | 7480 | 95 |
| 327 | 20230622 | 134500 | 5113479940 | 7530 | 7540 | 7540 | 7470 | 2175 |
| 328 | 20230622 | 134400 | 5097212500 | 7540 | 7500 | 7540 | 7500 | 143 |
| 329 | 20230622 | 134300 | 5096139960 | 7540 | 7540 | 7540 | 7540 | 1 |
| 330 | 20230622 | 134200 | 5096132420 | 7540 | 7520 | 7540 | 7500 | 725 |
| 331 | 20230622 | 134100 | 5090692380 | 7560 | 7560 | 7560 | 7560 | 1 |
| 332 | 20230622 | 134000 | 5090684820 | 7560 | 7570 | 7570 | 7520 | 79 |
| 333 | 20230622 | 133900 | 5090090650 | 7580 | 7520 | 7580 | 7520 | 2 |
| 334 | 20230622 | 133800 | 5090075550 | 7580 | 7530 | 7580 | 7500 | 1802 |
| 335 | 20230622 | 133700 | 5076533610 | 7590 | 7590 | 7590 | 7530 | 5 |
| 336 | 20230622 | 133600 | 5076495840 | 7590 | 7520 | 7590 | 7520 | 451 |
| 337 | 20230622 | 133500 | 5073104250 | 7530 | 7540 | 7600 | 7510 | 1375 |
| 338 | 20230622 | 133400 | 5062754640 | 7600 | 7610 | 7610 | 7550 | 83 |
| 339 | 20230622 | 133300 | 5062127640 | 7610 | 7600 | 7610 | 7560 | 131 |
| 340 | 20230622 | 133200 | 5061134250 | 7600 | 7550 | 7610 | 7550 | 130 |
| 341 | 20230622 | 133100 | 5060152640 | 7610 | 7610 | 7610 | 7550 | 307 |
| 342 | 20230622 | 133000 | 5057833700 | 7540 | 7620 | 7620 | 7540 | 1359 |
| 343 | 20230622 | 132900 | 5047563260 | 7620 | 7640 | 7640 | 7620 | 22 |
| 344 | 20230622 | 132800 | 5047395580 | 7640 | 7640 | 7640 | 7640 | 1 |
| 345 | 20230622 | 132700 | 5047387940 | 7640 | 7640 | 7640 | 7540 | 523 |
| 346 | 20230622 | 132600 | 5043413900 | 7640 | 7640 | 7640 | 7640 | 1 |
| 347 | 20230622 | 132500 | 5043406260 | 7640 | 7640 | 7640 | 7600 | 1216 |
| 348 | 20230622 | 132400 | 5034158520 | 7640 | 7640 | 7640 | 7640 | 372 |
| 349 | 20230622 | 132300 | 5031316440 | 7640 | 7640 | 7640 | 7630 | 14 |
| 350 | 20230622 | 132200 | 5031209580 | 7640 | 7610 | 7640 | 7610 | 1853 |
| 351 | 20230622 | 132100 | 5017076160 | 7610 | 7610 | 7610 | 7600 | 1414 |
| 352 | 20230622 | 132000 | 5006329360 | 7610 | 7620 | 7620 | 7610 | 205 |
| 353 | 20230622 | 131900 | 5004769300 | 7620 | 7600 | 7620 | 7580 | 1200 |
| 354 | 20230622 | 131800 | 4995649580 | 7600 | 7610 | 7610 | 7530 | 78 |
| 355 | 20230622 | 131700 | 4995061520 | 7610 | 7610 | 7610 | 7610 | 7 |
| 356 | 20230622 | 131600 | 4995008250 | 7610 | 7570 | 7610 | 7570 | 287 |
| 357 | 20230622 | 131500 | 4992835310 | 7570 | 7570 | 7570 | 7570 | 1 |
| 358 | 20230622 | 131400 | 4992827740 | 7570 | 7570 | 7570 | 7530 | 6 |
| 359 | 20230622 | 131300 | 4992782400 | 7570 | 7570 | 7570 | 7530 | 1947 |
| 360 | 20230622 | 131200 | 4978116220 | 7580 | 7600 | 7610 | 7580 | 637 |
| 361 | 20230622 | 131100 | 4973286620 | 7620 | 7630 | 7630 | 7620 | 381 |
| 362 | 20230622 | 131000 | 4970383370 | 7630 | 7620 | 7640 | 7620 | 471 |
| 363 | 20230622 | 130900 | 4966794320 | 7610 | 7640 | 7640 | 7610 | 429 |
| 364 | 20230622 | 130800 | 4963525460 | 7640 | 7630 | 7640 | 7630 | 31 |
| 365 | 20230622 | 130700 | 4963288920 | 7640 | 7630 | 7640 | 7630 | 43 |
| 366 | 20230622 | 130600 | 4962960800 | 7650 | 7650 | 7650 | 7650 | 314 |
| 367 | 20230622 | 130500 | 4960558700 | 7650 | 7650 | 7650 | 7650 | 177 |
| 368 | 20230622 | 130400 | 4959204650 | 7650 | 7650 | 7650 | 7580 | 820 |
| 369 | 20230622 | 130300 | 4952962100 | 7640 | 7640 | 7650 | 7590 | 515 |
| 370 | 20230622 | 130200 | 4949027660 | 7640 | 7650 | 7650 | 7640 | 21 |
| 371 | 20230622 | 130100 | 4948867210 | 7650 | 7630 | 7650 | 7630 | 1189 |
| 372 | 20230622 | 130000 | 4939787530 | 7630 | 7620 | 7630 | 7620 | 848 |
| 373 | 20230622 | 125900 | 4933321630 | 7630 | 7590 | 7630 | 7570 | 619 |
| 374 | 20230622 | 125800 | 4928617750 | 7600 | 7600 | 7600 | 7570 | 228 |
| 375 | 20230622 | 125700 | 4926891700 | 7600 | 7600 | 7600 | 7570 | 5 |
| 376 | 20230622 | 125600 | 4926853770 | 7600 | 7600 | 7600 | 7570 | 1356 |
| 377 | 20230622 | 125500 | 4916562630 | 7590 | 7570 | 7600 | 7570 | 1552 |
| 378 | 20230622 | 125400 | 4904784000 | 7600 | 7640 | 7640 | 7600 | 1620 |
| 379 | 20230622 | 125300 | 4892441590 | 7640 | 7650 | 7670 | 7640 | 1299 |
| 380 | 20230622 | 125200 | 4882492820 | 7660 | 7650 | 7670 | 7650 | 833 |
| 381 | 20230622 | 125100 | 4876117180 | 7670 | 7640 | 7680 | 7640 | 1402 |
| 382 | 20230622 | 125000 | 4865371220 | 7640 | 7620 | 7640 | 7620 | 548 |
| 383 | 20230622 | 124900 | 4861189880 | 7630 | 7600 | 7630 | 7590 | 569 |
| 384 | 20230622 | 124800 | 4856864200 | 7600 | 7640 | 7640 | 7600 | 573 |
| 385 | 20230622 | 124700 | 4852508240 | 7650 | 7630 | 7650 | 7620 | 4895 |
| 386 | 20230622 | 124600 | 4815113580 | 7630 | 7610 | 7630 | 7610 | 779 |
| 387 | 20230622 | 124500 | 4809177880 | 7610 | 7610 | 7610 | 7610 | 87 |
| 388 | 20230622 | 124400 | 4808515810 | 7620 | 7610 | 7620 | 7570 | 159 |
| 389 | 20230622 | 124300 | 4807306940 | 7610 | 7580 | 7610 | 7580 | 1328 |
| 390 | 20230622 | 124200 | 4797218070 | 7560 | 7560 | 7560 | 7560 | 140 |
| 391 | 20230622 | 124100 | 4796159670 | 7560 | 7510 | 7570 | 7510 | 3587 |
| 392 | 20230622 | 124000 | 4769148250 | 7510 | 7520 | 7530 | 7510 | 2070 |
| 393 | 20230622 | 123900 | 4753597290 | 7520 | 7520 | 7530 | 7520 | 856 |
| 394 | 20230622 | 123800 | 4747158870 | 7520 | 7510 | 7520 | 7510 | 25 |
| 395 | 20230622 | 123700 | 4746971110 | 7510 | 7530 | 7540 | 7510 | 477 |
| 396 | 20230622 | 123600 | 4743377520 | 7510 | 7490 | 7510 | 7490 | 543 |
| 397 | 20230622 | 123500 | 4739304950 | 7480 | 7480 | 7490 | 7480 | 876 |
| 398 | 20230622 | 123400 | 4732752460 | 7480 | 7500 | 7500 | 7480 | 1199 |
| 399 | 20230622 | 123300 | 4723773320 | 7500 | 7500 | 7500 | 7500 | 611 |
| 400 | 20230622 | 123200 | 4719190820 | 7500 | 7510 | 7560 | 7500 | 2129 |
| 401 | 20230622 | 123100 | 4703194840 | 7500 | 7520 | 7540 | 7500 | 2052 |
| 402 | 20230622 | 123000 | 4687786930 | 7530 | 7540 | 7540 | 7510 | 670 |
| 403 | 20230622 | 122900 | 4682748560 | 7520 | 7540 | 7540 | 7520 | 3485 |
| 404 | 20230622 | 122800 | 4656512290 | 7550 | 7560 | 7560 | 7550 | 456 |
| 405 | 20230622 | 122700 | 4653065650 | 7560 | 7540 | 7570 | 7530 | 1155 |
| 406 | 20230622 | 122600 | 4644342060 | 7530 | 7530 | 7530 | 7510 | 511 |
| 407 | 20230622 | 122500 | 4640494650 | 7530 | 7520 | 7540 | 7500 | 599 |
| 408 | 20230622 | 122400 | 4635987810 | 7500 | 7490 | 7500 | 7480 | 657 |
| 409 | 20230622 | 122300 | 4631063430 | 7490 | 7470 | 7490 | 7470 | 1933 |
| 410 | 20230622 | 122200 | 4616623660 | 7470 | 7470 | 7470 | 7460 | 468 |
| 411 | 20230622 | 122100 | 4613129060 | 7470 | 7470 | 7490 | 7470 | 323 |
| 412 | 20230622 | 122000 | 4610715750 | 7470 | 7450 | 7500 | 7450 | 1497 |
| 413 | 20230622 | 121900 | 4599545350 | 7450 | 7460 | 7470 | 7450 | 1947 |
| 414 | 20230622 | 121800 | 4585035230 | 7460 | 7460 | 7470 | 7450 | 1825 |
| 415 | 20230622 | 121700 | 4571415950 | 7460 | 7480 | 7490 | 7450 | 3888 |
| 416 | 20230622 | 121600 | 4542390330 | 7480 | 7520 | 7520 | 7480 | 6936 |
| 417 | 20230622 | 121500 | 4490396440 | 7520 | 7550 | 7560 | 7500 | 4766 |
| 418 | 20230622 | 121400 | 4454542140 | 7540 | 7520 | 7580 | 7500 | 3935 |
| 419 | 20230622 | 121300 | 4424942430 | 7520 | 7520 | 7550 | 7510 | 7157 |
| 420 | 20230622 | 121200 | 4371159610 | 7510 | 7660 | 7670 | 7510 | 16442 |
| 421 | 20230622 | 121100 | 4246332000 | 7660 | 7690 | 7730 | 7660 | 8060 |
| 422 | 20230622 | 121000 | 4184303910 | 7710 | 7740 | 7750 | 7680 | 8832 |
| 423 | 20230622 | 120900 | 4116230510 | 7750 | 7830 | 7840 | 7720 | 16829 |
| 424 | 20230622 | 120800 | 3985422350 | 7830 | 7740 | 7910 | 7740 | 52835 |
| 425 | 20230622 | 120700 | 3570129400 | 7740 | 7700 | 7880 | 7630 | 86599 |
| 426 | 20230622 | 120600 | 2898289960 | 7930 | 7930 | 7930 | 7930 | 0 |
| 427 | 20230622 | 120500 | 2898289960 | 7930 | 7930 | 7930 | 7930 | 0 |
| 428 | 20230622 | 120400 | 2898289960 | 7930 | 7640 | 7930 | 7600 | 48587 |
| 429 | 20230622 | 120300 | 2519306150 | 7630 | 7530 | 7630 | 7500 | 15937 |
| 430 | 20230622 | 120200 | 2398874080 | 7520 | 7460 | 7520 | 7460 | 5926 |
| 431 | 20230622 | 120100 | 2354412380 | 7480 | 7470 | 7490 | 7460 | 592 |
| 432 | 20230622 | 120000 | 2349988040 | 7490 | 7490 | 7490 | 7460 | 926 |
| 433 | 20230622 | 115900 | 2343071990 | 7490 | 7490 | 7490 | 7460 | 148 |
| 434 | 20230622 | 115800 | 2341966510 | 7490 | 7480 | 7490 | 7470 | 1438 |
| 435 | 20230622 | 115700 | 2331201640 | 7480 | 7470 | 7490 | 7440 | 875 |
| 436 | 20230622 | 115600 | 2324651440 | 7470 | 7440 | 7470 | 7440 | 330 |
| 437 | 20230622 | 115500 | 2322193350 | 7490 | 7490 | 7500 | 7440 | 1706 |
| 438 | 20230622 | 115400 | 2309422170 | 7500 | 7440 | 7500 | 7440 | 1957 |
| 439 | 20230622 | 115300 | 2294827490 | 7440 | 7440 | 7450 | 7410 | 1373 |
| 440 | 20230622 | 115200 | 2284635480 | 7440 | 7440 | 7440 | 7420 | 111 |
| 441 | 20230622 | 115100 | 2283810140 | 7410 | 7440 | 7450 | 7410 | 1017 |
| 442 | 20230622 | 115000 | 2276255540 | 7450 | 7450 | 7460 | 7440 | 1084 |
| 443 | 20230622 | 114900 | 2268181570 | 7460 | 7460 | 7460 | 7450 | 816 |
| 444 | 20230622 | 114800 | 2262097840 | 7460 | 7410 | 7460 | 7410 | 2805 |
| 445 | 20230622 | 114700 | 2241205030 | 7450 | 7450 | 7460 | 7400 | 4744 |
| 446 | 20230622 | 114600 | 2205903180 | 7450 | 7470 | 7480 | 7420 | 9163 |
| 447 | 20230622 | 114500 | 2137605500 | 7480 | 7370 | 7490 | 7320 | 10467 |
| 448 | 20230622 | 114400 | 2059881740 | 7370 | 7340 | 7380 | 7340 | 414 |
| 449 | 20230622 | 114300 | 2056831610 | 7330 | 7340 | 7340 | 7330 | 98 |
| 450 | 20230622 | 114200 | 2056113260 | 7320 | 7320 | 7340 | 7320 | 386 |
| 451 | 20230622 | 114100 | 2053287700 | 7320 | 7320 | 7320 | 7320 | 421 |
| 452 | 20230622 | 114000 | 2050205980 | 7320 | 7290 | 7320 | 7280 | 1057 |
| 453 | 20230622 | 113900 | 2042497810 | 7260 | 7290 | 7290 | 7260 | 158 |
| 454 | 20230622 | 113800 | 2041347860 | 7290 | 7270 | 7290 | 7270 | 1579 |
| 455 | 20230622 | 113700 | 2029854240 | 7260 | 7270 | 7270 | 7260 | 8 |
| 456 | 20230622 | 113600 | 2029796150 | 7260 | 7270 | 7270 | 7250 | 114 |
| 457 | 20230622 | 113500 | 2028969410 | 7250 | 7250 | 7270 | 7250 | 437 |
| 458 | 20230622 | 113400 | 2025801060 | 7250 | 7260 | 7260 | 7250 | 279 |
| 459 | 20230622 | 113300 | 2023776380 | 7260 | 7260 | 7270 | 7260 | 1063 |
| 460 | 20230622 | 113200 | 2016050620 | 7260 | 7260 | 7260 | 7260 | 0 |
| 461 | 20230622 | 113100 | 2016050620 | 7260 | 7260 | 7260 | 7260 | 804 |
| 462 | 20230622 | 113000 | 2010213580 | 7260 | 7240 | 7260 | 7240 | 383 |
| 463 | 20230622 | 112900 | 2007434700 | 7240 | 7240 | 7240 | 7230 | 409 |
| 464 | 20230622 | 112800 | 2004474440 | 7240 | 7240 | 7240 | 7230 | 31 |
| 465 | 20230622 | 112700 | 2004250090 | 7250 | 7250 | 7250 | 7240 | 956 |
| 466 | 20230622 | 112600 | 1997319170 | 7240 | 7240 | 7240 | 7240 | 187 |
| 467 | 20230622 | 112500 | 1995965290 | 7240 | 7240 | 7240 | 7240 | 0 |
| 468 | 20230622 | 112400 | 1995965290 | 7240 | 7240 | 7240 | 7240 | 10 |
| 469 | 20230622 | 112300 | 1995892890 | 7240 | 7250 | 7250 | 7220 | 45 |
| 470 | 20230622 | 112200 | 1995567600 | 7240 | 7250 | 7250 | 7240 | 69 |
| 471 | 20230622 | 112100 | 1995067410 | 7250 | 7240 | 7250 | 7240 | 4 |
| 472 | 20230622 | 112000 | 1995038430 | 7220 | 7250 | 7250 | 7220 | 1231 |
| 473 | 20230622 | 111900 | 1986146390 | 7230 | 7260 | 7260 | 7230 | 326 |
| 474 | 20230622 | 111800 | 1983788810 | 7260 | 7250 | 7260 | 7200 | 2648 |
| 475 | 20230622 | 111700 | 1964676380 | 7240 | 7250 | 7280 | 7240 | 164 |
| 476 | 20230622 | 111600 | 1963487360 | 7250 | 7270 | 7270 | 7240 | 2664 |
| 477 | 20230622 | 111500 | 1944180990 | 7280 | 7250 | 7280 | 7250 | 588 |
| 478 | 20230622 | 111400 | 1939901820 | 7250 | 7280 | 7280 | 7250 | 567 |
| 479 | 20230622 | 111300 | 1935789640 | 7280 | 7280 | 7280 | 7280 | 1 |
| 480 | 20230622 | 111200 | 1935782360 | 7240 | 7260 | 7280 | 7240 | 461 |
| 481 | 20230622 | 111100 | 1932439870 | 7240 | 7290 | 7290 | 7240 | 826 |
| 482 | 20230622 | 111000 | 1926441220 | 7290 | 7300 | 7320 | 7280 | 301 |
| 483 | 20230622 | 110900 | 1924240770 | 7250 | 7300 | 7300 | 7250 | 75 |
| 484 | 20230622 | 110800 | 1923694200 | 7250 | 7300 | 7320 | 7250 | 8056 |
| 485 | 20230622 | 110700 | 1865075670 | 7280 | 7350 | 7350 | 7280 | 108 |
| 486 | 20230622 | 110600 | 1864285440 | 7360 | 7350 | 7360 | 7350 | 1467 |
| 487 | 20230622 | 110500 | 1853488560 | 7350 | 7380 | 7470 | 7210 | 5857 |
| 488 | 20230622 | 110400 | 1810527710 | 7380 | 7440 | 7500 | 7380 | 6245 |
| 489 | 20230622 | 110300 | 1764028120 | 7440 | 7530 | 7600 | 7380 | 6498 |
| 490 | 20230622 | 110200 | 1715402070 | 7530 | 7290 | 7530 | 7290 | 27905 |
| 491 | 20230622 | 110100 | 1507755020 | 7360 | 7250 | 7390 | 7250 | 16630 |
| 492 | 20230622 | 110000 | 1385467730 | 7250 | 7200 | 7250 | 7200 | 11698 |
| 493 | 20230622 | 105900 | 1300841160 | 7200 | 7200 | 7200 | 7190 | 168 |
| 494 | 20230622 | 105800 | 1299631670 | 7200 | 7200 | 7200 | 7200 | 10 |
| 495 | 20230622 | 105700 | 1299559670 | 7200 | 7210 | 7210 | 7200 | 4201 |
| 496 | 20230622 | 105600 | 1269284710 | 7210 | 7210 | 7210 | 7210 | 0 |
| 497 | 20230622 | 105500 | 1269284710 | 7210 | 7230 | 7230 | 7210 | 684 |
| 498 | 20230622 | 105400 | 1264341010 | 7230 | 7230 | 7230 | 7230 | 457 |
| 499 | 20230622 | 105300 | 1261036900 | 7220 | 7220 | 7220 | 7220 | 1000 |
| 500 | 20230622 | 105200 | 1253816900 | 7220 | 7220 | 7220 | 7220 | 242 |
| 501 | 20230622 | 105100 | 1252069660 | 7220 | 7190 | 7220 | 7190 | 335 |
| 502 | 20230622 | 105000 | 1249652010 | 7200 | 7220 | 7220 | 7180 | 640 |
| 503 | 20230622 | 104900 | 1245047920 | 7220 | 7220 | 7220 | 7220 | 22 |
| 504 | 20230622 | 104800 | 1244889080 | 7230 | 7230 | 7230 | 7230 | 44 |
| 505 | 20230622 | 104700 | 1244570960 | 7230 | 7210 | 7230 | 7210 | 833 |
| 506 | 20230622 | 104600 | 1238563930 | 7210 | 7210 | 7210 | 7200 | 186 |
| 507 | 20230622 | 104500 | 1237222880 | 7210 | 7210 | 7210 | 7210 | 238 |
| 508 | 20230622 | 104400 | 1235506900 | 7200 | 7200 | 7200 | 7200 | 100 |
| 509 | 20230622 | 104300 | 1234786900 | 7200 | 7200 | 7200 | 7200 | 97 |
| 510 | 20230622 | 104200 | 1234088500 | 7200 | 7200 | 7200 | 7200 | 186 |
| 511 | 20230622 | 104100 | 1232749300 | 7200 | 7190 | 7200 | 7190 | 754 |
| 512 | 20230622 | 104000 | 1227328000 | 7190 | 7190 | 7190 | 7190 | 120 |
| 513 | 20230622 | 103900 | 1226465200 | 7190 | 7190 | 7190 | 7190 | 10 |
| 514 | 20230622 | 103800 | 1226393300 | 7200 | 7200 | 7200 | 7200 | 15 |
| 515 | 20230622 | 103700 | 1226285300 | 7200 | 7190 | 7200 | 7190 | 467 |
| 516 | 20230622 | 103600 | 1222924680 | 7190 | 7170 | 7190 | 7170 | 4704 |
| 517 | 20230622 | 103500 | 1189148200 | 7170 | 7180 | 7180 | 7160 | 9917 |
| 518 | 20230622 | 103400 | 1118124400 | 7180 | 7180 | 7180 | 7180 | 547 |
| 519 | 20230622 | 103300 | 1114196940 | 7190 | 7190 | 7190 | 7190 | 0 |
| 520 | 20230622 | 103200 | 1114196940 | 7190 | 7190 | 7190 | 7190 | 31 |
| 521 | 20230622 | 103100 | 1113974050 | 7190 | 7190 | 7200 | 7190 | 260 |
| 522 | 20230622 | 103000 | 1112104550 | 7200 | 7200 | 7200 | 7200 | 19 |
| 523 | 20230622 | 102900 | 1111967750 | 7190 | 7200 | 7200 | 7190 | 124 |
| 524 | 20230622 | 102800 | 1111074970 | 7200 | 7200 | 7200 | 7200 | 165 |
| 525 | 20230622 | 102700 | 1109886970 | 7200 | 7200 | 7200 | 7200 | 915 |
| 526 | 20230622 | 102600 | 1103298970 | 7200 | 7200 | 7200 | 7200 | 1 |
| 527 | 20230622 | 102500 | 1103291770 | 7200 | 7200 | 7200 | 7200 | 725 |
| 528 | 20230622 | 102400 | 1098071770 | 7240 | 7240 | 7240 | 7240 | 0 |
| 529 | 20230622 | 102300 | 1098071770 | 7240 | 7240 | 7240 | 7240 | 104 |
| 530 | 20230622 | 102200 | 1097318810 | 7170 | 7190 | 7190 | 7170 | 2250 |
| 531 | 20230622 | 102100 | 1081164430 | 7190 | 7190 | 7190 | 7190 | 9 |
| 532 | 20230622 | 102000 | 1081099720 | 7190 | 7190 | 7190 | 7190 | 0 |
| 533 | 20230622 | 101900 | 1081099720 | 7190 | 7250 | 7250 | 7190 | 701 |
| 534 | 20230622 | 101800 | 1076058890 | 7190 | 7250 | 7250 | 7190 | 202 |
| 535 | 20230622 | 101700 | 1074605150 | 7250 | 7250 | 7250 | 7250 | 6 |
| 536 | 20230622 | 101600 | 1074561650 | 7250 | 7250 | 7250 | 7250 | 0 |
| 537 | 20230622 | 101500 | 1074561650 | 7250 | 7200 | 7250 | 7200 | 201 |
| 538 | 20230622 | 101400 | 1073114400 | 7250 | 7250 | 7250 | 7250 | 0 |
| 539 | 20230622 | 101300 | 1073114400 | 7250 | 7240 | 7250 | 7200 | 1619 |
| 540 | 20230622 | 101200 | 1061456780 | 7250 | 7210 | 7250 | 7200 | 84 |
| 541 | 20230622 | 101100 | 1060851870 | 7250 | 7210 | 7250 | 7210 | 69 |
| 542 | 20230622 | 101000 | 1060352380 | 7200 | 7200 | 7200 | 7200 | 0 |
| 543 | 20230622 | 100900 | 1060352380 | 7200 | 7210 | 7210 | 7200 | 332 |
| 544 | 20230622 | 100800 | 1057961150 | 7200 | 7200 | 7200 | 7200 | 16 |
| 545 | 20230622 | 100700 | 1057845950 | 7200 | 7200 | 7200 | 7200 | 264 |
| 546 | 20230622 | 100600 | 1055945150 | 7200 | 7200 | 7200 | 7200 | 536 |
| 547 | 20230622 | 100500 | 1052085950 | 7200 | 7210 | 7210 | 7200 | 560 |
| 548 | 20230622 | 100400 | 1048053350 | 7210 | 7220 | 7220 | 7210 | 309 |
| 549 | 20230622 | 100300 | 1045825180 | 7250 | 7250 | 7250 | 7250 | 0 |
| 550 | 20230622 | 100200 | 1045825180 | 7250 | 7250 | 7250 | 7250 | 25 |
| 551 | 20230622 | 100100 | 1045643930 | 7210 | 7210 | 7210 | 7210 | 698 |
| 552 | 20230622 | 100000 | 1040611350 | 7210 | 7210 | 7210 | 7200 | 2800 |
| 553 | 20230622 | 095900 | 1020438350 | 7210 | 7170 | 7210 | 7170 | 3786 |
| 554 | 20230622 | 095800 | 993218250 | 7170 | 7170 | 7170 | 7160 | 1438 |
| 555 | 20230622 | 095700 | 982912220 | 7160 | 7170 | 7170 | 7140 | 458 |
| 556 | 20230622 | 095600 | 979634640 | 7140 | 7140 | 7150 | 7140 | 3253 |
| 557 | 20230622 | 095500 | 956407420 | 7140 | 7180 | 7180 | 7140 | 6680 |
| 558 | 20230622 | 095400 | 908606480 | 7190 | 7200 | 7200 | 7180 | 2272 |
| 559 | 20230622 | 095300 | 892265360 | 7200 | 7220 | 7220 | 7200 | 4891 |
| 560 | 20230622 | 095200 | 857038470 | 7250 | 7250 | 7250 | 7210 | 6899 |
| 561 | 20230622 | 095100 | 807192000 | 7250 | 7260 | 7260 | 7250 | 1863 |
| 562 | 20230622 | 095000 | 793683130 | 7260 | 7280 | 7280 | 7260 | 332 |
| 563 | 20230622 | 094900 | 791270190 | 7280 | 7290 | 7290 | 7280 | 204 |
| 564 | 20230622 | 094800 | 789784960 | 7290 | 7280 | 7290 | 7280 | 42 |
| 565 | 20230622 | 094700 | 789479180 | 7280 | 7280 | 7280 | 7280 | 110 |
| 566 | 20230622 | 094600 | 788678380 | 7260 | 7260 | 7260 | 7260 | 0 |
| 567 | 20230622 | 094500 | 788678380 | 7260 | 7260 | 7260 | 7260 | 23 |
| 568 | 20230622 | 094400 | 788511400 | 7260 | 7250 | 7260 | 7250 | 439 |
| 569 | 20230622 | 094300 | 785324310 | 7260 | 7280 | 7280 | 7260 | 2103 |
| 570 | 20230622 | 094200 | 770055830 | 7270 | 7270 | 7270 | 7270 | 0 |
| 571 | 20230622 | 094100 | 770055830 | 7270 | 7280 | 7280 | 7270 | 596 |
| 572 | 20230622 | 094000 | 765722820 | 7280 | 7290 | 7290 | 7280 | 1750 |
| 573 | 20230622 | 093900 | 752970380 | 7290 | 7300 | 7300 | 7290 | 280 |
| 574 | 20230622 | 093800 | 750926610 | 7320 | 7320 | 7320 | 7320 | 121 |
| 575 | 20230622 | 093700 | 750040890 | 7300 | 7300 | 7300 | 7300 | 295 |
| 576 | 20230622 | 093600 | 747887390 | 7310 | 7310 | 7310 | 7310 | 50 |
| 577 | 20230622 | 093500 | 747521890 | 7300 | 7300 | 7300 | 7300 | 68 |
| 578 | 20230622 | 093400 | 747025490 | 7300 | 7300 | 7300 | 7300 | 1 |
| 579 | 20230622 | 093300 | 747018190 | 7320 | 7300 | 7320 | 7300 | 523 |
| 580 | 20230622 | 093200 | 743199430 | 7300 | 7300 | 7300 | 7300 | 100 |
| 581 | 20230622 | 093100 | 742469430 | 7300 | 7310 | 7310 | 7300 | 50 |
| 582 | 20230622 | 093000 | 742104130 | 7300 | 7300 | 7300 | 7290 | 558 |
| 583 | 20230622 | 092900 | 738030810 | 7300 | 7300 | 7300 | 7300 | 54 |
| 584 | 20230622 | 092800 | 737636610 | 7300 | 7310 | 7310 | 7300 | 1143 |
| 585 | 20230622 | 092700 | 729292600 | 7310 | 7320 | 7320 | 7310 | 410 |
| 586 | 20230622 | 092600 | 726295330 | 7310 | 7320 | 7320 | 7310 | 86 |
| 587 | 20230622 | 092500 | 725666590 | 7330 | 7310 | 7330 | 7310 | 29 |
| 588 | 20230622 | 092400 | 725454040 | 7310 | 7310 | 7320 | 7300 | 4743 |
| 589 | 20230622 | 092300 | 690809920 | 7320 | 7330 | 7330 | 7320 | 428 |
| 590 | 20230622 | 092200 | 687676860 | 7330 | 7340 | 7340 | 7330 | 200 |
| 591 | 20230622 | 092100 | 686210690 | 7340 | 7340 | 7340 | 7340 | 190 |
| 592 | 20230622 | 092000 | 684816090 | 7340 | 7340 | 7350 | 7340 | 1213 |
| 593 | 20230622 | 091900 | 675903930 | 7340 | 7340 | 7340 | 7340 | 14 |
| 594 | 20230622 | 091800 | 675801170 | 7290 | 7310 | 7310 | 7290 | 1441 |
| 595 | 20230622 | 091700 | 665286160 | 7300 | 7340 | 7340 | 7300 | 301 |
| 596 | 20230622 | 091600 | 663079210 | 7340 | 7290 | 7340 | 7290 | 306 |
| 597 | 20230622 | 091500 | 660843760 | 7290 | 7280 | 7290 | 7270 | 3111 |
| 598 | 20230622 | 091400 | 638190950 | 7270 | 7240 | 7270 | 7240 | 1425 |
| 599 | 20230622 | 091300 | 627862720 | 7240 | 7250 | 7250 | 7240 | 638 |
| 600 | 20230622 | 091200 | 623239800 | 7250 | 7300 | 7310 | 7250 | 1307 |
| 601 | 20230622 | 091100 | 613731960 | 7330 | 7310 | 7340 | 7300 | 200 |
| 602 | 20230622 | 091000 | 612269110 | 7300 | 7310 | 7310 | 7270 | 503 |
| 603 | 20230622 | 090900 | 608600740 | 7300 | 7290 | 7360 | 7280 | 774 |
| 604 | 20230622 | 090800 | 602952370 | 7350 | 7350 | 7350 | 7280 | 577 |
| 605 | 20230622 | 090700 | 598743770 | 7350 | 7400 | 7400 | 7260 | 246 |
| 606 | 20230622 | 090600 | 596930670 | 7410 | 7250 | 7700 | 7230 | 4946 |
| 607 | 20230622 | 090500 | 560444330 | 7250 | 7230 | 7260 | 7220 | 2114 |
| 608 | 20230622 | 090400 | 545157300 | 7230 | 7240 | 7240 | 7220 | 5061 |
| 609 | 20230622 | 090300 | 508547800 | 7240 | 7200 | 7240 | 7200 | 2910 |
| 610 | 20230622 | 090200 | 487540460 | 7200 | 7180 | 7250 | 7170 | 10545 |
| 611 | 20230622 | 090100 | 411562780 | 7170 | 7040 | 7180 | 7040 | 6469 |
| 612 | 20230622 | 090000 | 365529490 | 7100 | 7210 | 7300 | 7010 | 50837 |