35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 205100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 7040 |
| 3 | 20230622 | 205000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 4 | 20230622 | 204900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 5 | 20230622 | 204800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 6 | 20230622 | 204700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 7 | 20230622 | 204600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 8 | 20230622 | 204500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 9 | 20230622 | 204400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 10 | 20230622 | 204300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 11 | 20230622 | 204200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 12 | 20230622 | 204100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 13 | 20230622 | 204000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 14 | 20230622 | 203900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 15 | 20230622 | 203800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 16 | 20230622 | 203700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 17 | 20230622 | 203600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 18 | 20230622 | 203500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 19 | 20230622 | 203400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 20 | 20230622 | 203300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 21 | 20230622 | 203200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 22 | 20230622 | 203100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 23 | 20230622 | 203000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 24 | 20230622 | 202900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 25 | 20230622 | 202800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 26 | 20230622 | 202700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 27 | 20230622 | 202600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 28 | 20230622 | 202500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 29 | 20230622 | 202400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 30 | 20230622 | 202300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 31 | 20230622 | 202200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 32 | 20230622 | 202100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 7040 |
| 33 | 20230622 | 202000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 34 | 20230622 | 201900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 35 | 20230622 | 201800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 36 | 20230622 | 201700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 37 | 20230622 | 201600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 38 | 20230622 | 201500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 39 | 20230622 | 201400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 40 | 20230622 | 201300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 41 | 20230622 | 201200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 42 | 20230622 | 201100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 43 | 20230622 | 201000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 44 | 20230622 | 200900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 45 | 20230622 | 200800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 46 | 20230622 | 200700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 47 | 20230622 | 200600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 48 | 20230622 | 200500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 49 | 20230622 | 200400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 50 | 20230622 | 200300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 51 | 20230622 | 200200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 52 | 20230622 | 200100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 53 | 20230622 | 200000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 54 | 20230622 | 195900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 55 | 20230622 | 195800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 56 | 20230622 | 195700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 57 | 20230622 | 195600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 58 | 20230622 | 195500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 59 | 20230622 | 195400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 60 | 20230622 | 195300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 61 | 20230622 | 195200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 62 | 20230622 | 195100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 7040 |
| 63 | 20230622 | 195000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 64 | 20230622 | 194900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 65 | 20230622 | 194800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 66 | 20230622 | 194700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 67 | 20230622 | 194600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 68 | 20230622 | 194500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 69 | 20230622 | 194400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 70 | 20230622 | 194300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 71 | 20230622 | 194200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 72 | 20230622 | 194100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 73 | 20230622 | 194000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 74 | 20230622 | 193900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 75 | 20230622 | 193800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 76 | 20230622 | 193700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 77 | 20230622 | 193600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 78 | 20230622 | 193500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 79 | 20230622 | 193400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 80 | 20230622 | 193300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 81 | 20230622 | 193200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 82 | 20230622 | 193100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 83 | 20230622 | 193000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 84 | 20230622 | 192900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 85 | 20230622 | 192800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 86 | 20230622 | 192700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 87 | 20230622 | 192600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 88 | 20230622 | 192500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 89 | 20230622 | 192400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 90 | 20230622 | 192300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 91 | 20230622 | 192200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 92 | 20230622 | 192100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 7040 |
| 93 | 20230622 | 192000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 94 | 20230622 | 191900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 95 | 20230622 | 191800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 96 | 20230622 | 191700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 97 | 20230622 | 191600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 98 | 20230622 | 191500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 99 | 20230622 | 191400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 100 | 20230622 | 191300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 101 | 20230622 | 191200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 102 | 20230622 | 191100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 103 | 20230622 | 191000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 104 | 20230622 | 190900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 105 | 20230622 | 190800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 106 | 20230622 | 190700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 107 | 20230622 | 190600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 108 | 20230622 | 190500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 109 | 20230622 | 190400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 110 | 20230622 | 190300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 111 | 20230622 | 190200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 112 | 20230622 | 190100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 113 | 20230622 | 190000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 114 | 20230622 | 185900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 115 | 20230622 | 185800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 116 | 20230622 | 185700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 117 | 20230622 | 185600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 118 | 20230622 | 185500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 119 | 20230622 | 185400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 120 | 20230622 | 185300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 121 | 20230622 | 185200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 122 | 20230622 | 185100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 7040 |
| 123 | 20230622 | 185000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 124 | 20230622 | 184900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 125 | 20230622 | 184800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 126 | 20230622 | 184700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 127 | 20230622 | 184600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 128 | 20230622 | 184500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 129 | 20230622 | 184400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 130 | 20230622 | 184300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 131 | 20230622 | 184200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 132 | 20230622 | 184100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 133 | 20230622 | 184000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 134 | 20230622 | 183900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 135 | 20230622 | 183800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 136 | 20230622 | 183700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 137 | 20230622 | 183600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 138 | 20230622 | 183500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 139 | 20230622 | 183400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 140 | 20230622 | 183300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 141 | 20230622 | 183200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 142 | 20230622 | 183100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 143 | 20230622 | 183000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 144 | 20230622 | 182900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 145 | 20230622 | 182800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 146 | 20230622 | 182700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 147 | 20230622 | 182600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 148 | 20230622 | 182500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 149 | 20230622 | 182400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 150 | 20230622 | 182300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 151 | 20230622 | 182200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 152 | 20230622 | 182100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 7040 |
| 153 | 20230622 | 182000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 154 | 20230622 | 181900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 155 | 20230622 | 181800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 156 | 20230622 | 181700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 157 | 20230622 | 181600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 158 | 20230622 | 181500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 159 | 20230622 | 181400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 160 | 20230622 | 181300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 161 | 20230622 | 181200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 162 | 20230622 | 181100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 163 | 20230622 | 181000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 164 | 20230622 | 180900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 165 | 20230622 | 180800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 166 | 20230622 | 180700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 167 | 20230622 | 180600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 168 | 20230622 | 180500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 169 | 20230622 | 180400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 170 | 20230622 | 180300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 171 | 20230622 | 180200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 172 | 20230622 | 180100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 173 | 20230622 | 180000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 174 | 20230622 | 175900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 175 | 20230622 | 175800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 176 | 20230622 | 175700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 177 | 20230622 | 175600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 178 | 20230622 | 175500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 179 | 20230622 | 175400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 180 | 20230622 | 175300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 181 | 20230622 | 175200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 182 | 20230622 | 175100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 7040 |
| 183 | 20230622 | 175000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 184 | 20230622 | 174900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 185 | 20230622 | 174800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 186 | 20230622 | 174700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 187 | 20230622 | 174600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 188 | 20230622 | 174500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 189 | 20230622 | 174400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 190 | 20230622 | 174300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 191 | 20230622 | 174200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 192 | 20230622 | 174100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 193 | 20230622 | 174000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 194 | 20230622 | 173900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 195 | 20230622 | 173800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 196 | 20230622 | 173700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 197 | 20230622 | 173600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 198 | 20230622 | 173500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 199 | 20230622 | 173400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 200 | 20230622 | 173300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 201 | 20230622 | 173200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 202 | 20230622 | 173100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 203 | 20230622 | 173000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 204 | 20230622 | 172900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 205 | 20230622 | 172800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 206 | 20230622 | 172700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 207 | 20230622 | 172600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 208 | 20230622 | 172500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 209 | 20230622 | 172400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 210 | 20230622 | 172300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 211 | 20230622 | 172200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 212 | 20230622 | 172100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 7040 |
| 213 | 20230622 | 172000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 214 | 20230622 | 171900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 215 | 20230622 | 171800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 216 | 20230622 | 171700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 217 | 20230622 | 171600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 218 | 20230622 | 171500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 219 | 20230622 | 171400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 220 | 20230622 | 171300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 221 | 20230622 | 171200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 222 | 20230622 | 171100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 223 | 20230622 | 171000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 224 | 20230622 | 170900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 225 | 20230622 | 170800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 226 | 20230622 | 170700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 227 | 20230622 | 170600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 228 | 20230622 | 170500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 229 | 20230622 | 170400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 230 | 20230622 | 170300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 231 | 20230622 | 170200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 232 | 20230622 | 170100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 233 | 20230622 | 170000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 234 | 20230622 | 165900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 235 | 20230622 | 165800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 236 | 20230622 | 165700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 237 | 20230622 | 165600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 238 | 20230622 | 165500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 239 | 20230622 | 165400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 240 | 20230622 | 165300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 241 | 20230622 | 165200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 242 | 20230622 | 165100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 7040 |
| 243 | 20230622 | 165000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 244 | 20230622 | 164900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 245 | 20230622 | 164800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 246 | 20230622 | 164700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 247 | 20230622 | 164600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 248 | 20230622 | 164500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 249 | 20230622 | 164400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 250 | 20230622 | 164300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 251 | 20230622 | 164200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 252 | 20230622 | 164100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 253 | 20230622 | 164000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 254 | 20230622 | 163900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 255 | 20230622 | 163800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 256 | 20230622 | 163700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 257 | 20230622 | 163600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 258 | 20230622 | 163500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 259 | 20230622 | 163400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 260 | 20230622 | 163300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 261 | 20230622 | 163200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 262 | 20230622 | 163100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 263 | 20230622 | 163000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 264 | 20230622 | 162900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 265 | 20230622 | 162800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 266 | 20230622 | 162700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 267 | 20230622 | 162600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 268 | 20230622 | 162500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 269 | 20230622 | 162400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 270 | 20230622 | 162300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 271 | 20230622 | 162200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 272 | 20230622 | 162100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 7040 |
| 273 | 20230622 | 162000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 274 | 20230622 | 161900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 275 | 20230622 | 161800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 276 | 20230622 | 161700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 277 | 20230622 | 161600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 278 | 20230622 | 161500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 279 | 20230622 | 161400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 280 | 20230622 | 161300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 281 | 20230622 | 161200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 282 | 20230622 | 161100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 283 | 20230622 | 161000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 284 | 20230622 | 160900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 285 | 20230622 | 160800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 286 | 20230622 | 160700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 287 | 20230622 | 160600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 288 | 20230622 | 160500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 289 | 20230622 | 160400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 290 | 20230622 | 160300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 291 | 20230622 | 160200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 292 | 20230622 | 160100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 293 | 20230622 | 160000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 294 | 20230622 | 155900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 295 | 20230622 | 155800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 296 | 20230622 | 155700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 297 | 20230622 | 155600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 298 | 20230622 | 155500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 299 | 20230622 | 155400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 300 | 20230622 | 155300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 301 | 20230622 | 155200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 302 | 20230622 | 155100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 7040 |
| 303 | 20230622 | 155000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 304 | 20230622 | 154900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 305 | 20230622 | 154800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 306 | 20230622 | 154700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 307 | 20230622 | 154600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 308 | 20230622 | 154500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 309 | 20230622 | 154400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 310 | 20230622 | 154300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 311 | 20230622 | 154200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 312 | 20230622 | 154100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 313 | 20230622 | 154000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 314 | 20230622 | 153900 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 315 | 20230622 | 153800 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 316 | 20230622 | 153700 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 317 | 20230622 | 153600 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 318 | 20230622 | 153500 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 319 | 20230622 | 153400 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 320 | 20230622 | 153300 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 321 | 20230622 | 153200 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 322 | 20230622 | 153100 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 0 |
| 323 | 20230622 | 153000 | 1518266770 | 4320 | 4320 | 4320 | 4320 | 7040 |
| 324 | 20230622 | 152900 | 1487853970 | 4325 | 4325 | 4325 | 4325 | 0 |
| 325 | 20230622 | 152800 | 1487853970 | 4325 | 4325 | 4325 | 4325 | 0 |
| 326 | 20230622 | 152700 | 1487853970 | 4325 | 4325 | 4325 | 4325 | 0 |
| 327 | 20230622 | 152600 | 1487853970 | 4325 | 4325 | 4325 | 4325 | 0 |
| 328 | 20230622 | 152500 | 1487853970 | 4325 | 4325 | 4325 | 4325 | 0 |
| 329 | 20230622 | 152400 | 1487853970 | 4325 | 4325 | 4325 | 4325 | 0 |
| 330 | 20230622 | 152300 | 1487853970 | 4325 | 4325 | 4325 | 4325 | 0 |
| 331 | 20230622 | 152200 | 1487853970 | 4325 | 4325 | 4325 | 4325 | 0 |
| 332 | 20230622 | 152100 | 1487853970 | 4325 | 4325 | 4325 | 4325 | 0 |
| 333 | 20230622 | 152000 | 1487853970 | 4325 | 4325 | 4325 | 4325 | 0 |
| 334 | 20230622 | 151900 | 1487853970 | 4325 | 4335 | 4335 | 4325 | 783 |
| 335 | 20230622 | 151800 | 1484461965 | 4335 | 4335 | 4335 | 4335 | 509 |
| 336 | 20230622 | 151700 | 1482255450 | 4330 | 4330 | 4330 | 4325 | 686 |
| 337 | 20230622 | 151600 | 1479287570 | 4330 | 4340 | 4340 | 4325 | 160 |
| 338 | 20230622 | 151500 | 1478594310 | 4345 | 4325 | 4345 | 4320 | 2001 |
| 339 | 20230622 | 151400 | 1469927470 | 4325 | 4325 | 4325 | 4320 | 1720 |
| 340 | 20230622 | 151300 | 1462492815 | 4325 | 4325 | 4325 | 4325 | 256 |
| 341 | 20230622 | 151200 | 1461385615 | 4325 | 4325 | 4325 | 4325 | 2329 |
| 342 | 20230622 | 151100 | 1451312690 | 4325 | 4330 | 4330 | 4325 | 1283 |
| 343 | 20230622 | 151000 | 1445760055 | 4335 | 4330 | 4335 | 4330 | 67 |
| 344 | 20230622 | 150900 | 1445469830 | 4330 | 4335 | 4335 | 4330 | 957 |
| 345 | 20230622 | 150800 | 1441323735 | 4340 | 4340 | 4340 | 4340 | 73 |
| 346 | 20230622 | 150700 | 1441006915 | 4340 | 4340 | 4340 | 4340 | 77 |
| 347 | 20230622 | 150600 | 1440672735 | 4340 | 4340 | 4340 | 4340 | 381 |
| 348 | 20230622 | 150500 | 1439019195 | 4340 | 4340 | 4340 | 4340 | 1 |
| 349 | 20230622 | 150400 | 1439014855 | 4340 | 4335 | 4340 | 4335 | 53 |
| 350 | 20230622 | 150300 | 1438785020 | 4335 | 4335 | 4335 | 4335 | 55 |
| 351 | 20230622 | 150200 | 1438546595 | 4335 | 4335 | 4335 | 4335 | 0 |
| 352 | 20230622 | 150100 | 1438546595 | 4335 | 4335 | 4335 | 4335 | 1339 |
| 353 | 20230622 | 150000 | 1432742030 | 4335 | 4335 | 4335 | 4335 | 112 |
| 354 | 20230622 | 145900 | 1432256510 | 4335 | 4335 | 4335 | 4335 | 10 |
| 355 | 20230622 | 145800 | 1432213160 | 4330 | 4330 | 4330 | 4330 | 50 |
| 356 | 20230622 | 145700 | 1431996660 | 4335 | 4340 | 4340 | 4335 | 623 |
| 357 | 20230622 | 145600 | 1429295905 | 4340 | 4340 | 4340 | 4340 | 1 |
| 358 | 20230622 | 145500 | 1429291565 | 4335 | 4335 | 4335 | 4330 | 313 |
| 359 | 20230622 | 145400 | 1427935710 | 4335 | 4335 | 4335 | 4335 | 912 |
| 360 | 20230622 | 145300 | 1423982190 | 4335 | 4335 | 4335 | 4335 | 0 |
| 361 | 20230622 | 145200 | 1423982190 | 4335 | 4335 | 4335 | 4335 | 60 |
| 362 | 20230622 | 145100 | 1423722090 | 4335 | 4335 | 4335 | 4335 | 140 |
| 363 | 20230622 | 145000 | 1423115190 | 4335 | 4335 | 4335 | 4335 | 200 |
| 364 | 20230622 | 144900 | 1422248190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 365 | 20230622 | 144800 | 1422248190 | 4345 | 4345 | 4345 | 4345 | 564 |
| 366 | 20230622 | 144700 | 1419797610 | 4345 | 4345 | 4345 | 4345 | 30 |
| 367 | 20230622 | 144600 | 1419667260 | 4345 | 4345 | 4345 | 4345 | 93 |
| 368 | 20230622 | 144500 | 1419263175 | 4345 | 4345 | 4345 | 4345 | 161 |
| 369 | 20230622 | 144400 | 1418563630 | 4345 | 4340 | 4345 | 4340 | 50 |
| 370 | 20230622 | 144300 | 1418346430 | 4330 | 4350 | 4350 | 4330 | 3166 |
| 371 | 20230622 | 144200 | 1404633865 | 4350 | 4350 | 4350 | 4350 | 65 |
| 372 | 20230622 | 144100 | 1404351115 | 4355 | 4355 | 4355 | 4355 | 0 |
| 373 | 20230622 | 144000 | 1404351115 | 4355 | 4355 | 4355 | 4355 | 0 |
| 374 | 20230622 | 143900 | 1404351115 | 4355 | 4355 | 4355 | 4355 | 0 |
| 375 | 20230622 | 143800 | 1404351115 | 4355 | 4350 | 4355 | 4350 | 176 |
| 376 | 20230622 | 143700 | 1403584710 | 4330 | 4335 | 4335 | 4330 | 653 |
| 377 | 20230622 | 143600 | 1400757080 | 4335 | 4355 | 4355 | 4335 | 800 |
| 378 | 20230622 | 143500 | 1397285640 | 4355 | 4355 | 4355 | 4355 | 8 |
| 379 | 20230622 | 143400 | 1397250800 | 4355 | 4355 | 4355 | 4355 | 55 |
| 380 | 20230622 | 143300 | 1397011275 | 4360 | 4360 | 4360 | 4360 | 0 |
| 381 | 20230622 | 143200 | 1397011275 | 4360 | 4360 | 4360 | 4360 | 128 |
| 382 | 20230622 | 143100 | 1396453195 | 4370 | 4370 | 4370 | 4370 | 0 |
| 383 | 20230622 | 143000 | 1396453195 | 4370 | 4365 | 4370 | 4365 | 20 |
| 384 | 20230622 | 142900 | 1396365805 | 4370 | 4375 | 4375 | 4365 | 268 |
| 385 | 20230622 | 142800 | 1395195650 | 4375 | 4380 | 4380 | 4370 | 23 |
| 386 | 20230622 | 142700 | 1395095110 | 4380 | 4380 | 4385 | 4365 | 1163 |
| 387 | 20230622 | 142600 | 1390006195 | 4375 | 4340 | 4375 | 4340 | 4906 |
| 388 | 20230622 | 142500 | 1368686035 | 4340 | 4335 | 4340 | 4335 | 3252 |
| 389 | 20230622 | 142400 | 1354574470 | 4335 | 4330 | 4335 | 4330 | 1418 |
| 390 | 20230622 | 142300 | 1348432945 | 4325 | 4325 | 4325 | 4325 | 397 |
| 391 | 20230622 | 142200 | 1346715920 | 4325 | 4315 | 4325 | 4315 | 200 |
| 392 | 20230622 | 142100 | 1345852590 | 4310 | 4310 | 4310 | 4310 | 340 |
| 393 | 20230622 | 142000 | 1344387190 | 4310 | 4310 | 4310 | 4310 | 516 |
| 394 | 20230622 | 141900 | 1342163230 | 4305 | 4315 | 4315 | 4305 | 2301 |
| 395 | 20230622 | 141800 | 1332248960 | 4320 | 4320 | 4320 | 4320 | 100 |
| 396 | 20230622 | 141700 | 1331816960 | 4310 | 4310 | 4310 | 4310 | 0 |
| 397 | 20230622 | 141600 | 1331816960 | 4310 | 4310 | 4310 | 4310 | 0 |
| 398 | 20230622 | 141500 | 1331816960 | 4310 | 4310 | 4315 | 4310 | 60 |
| 399 | 20230622 | 141400 | 1331558355 | 4335 | 4335 | 4335 | 4335 | 10 |
| 400 | 20230622 | 141300 | 1331515005 | 4305 | 4305 | 4320 | 4305 | 421 |
| 401 | 20230622 | 141200 | 1329696600 | 4305 | 4300 | 4305 | 4300 | 2029 |
| 402 | 20230622 | 141100 | 1320964720 | 4300 | 4305 | 4310 | 4300 | 4423 |
| 403 | 20230622 | 141000 | 1301943495 | 4305 | 4315 | 4315 | 4305 | 3486 |
| 404 | 20230622 | 140900 | 1286927705 | 4315 | 4320 | 4320 | 4315 | 4843 |
| 405 | 20230622 | 140800 | 1266014145 | 4320 | 4330 | 4335 | 4320 | 2060 |
| 406 | 20230622 | 140700 | 1257098760 | 4330 | 4330 | 4330 | 4325 | 601 |
| 407 | 20230622 | 140600 | 1254497655 | 4330 | 4335 | 4335 | 4330 | 201 |
| 408 | 20230622 | 140500 | 1253626325 | 4320 | 4325 | 4325 | 4320 | 4813 |
| 409 | 20230622 | 140400 | 1232828590 | 4330 | 4330 | 4330 | 4330 | 313 |
| 410 | 20230622 | 140300 | 1231473300 | 4330 | 4335 | 4335 | 4330 | 152 |
| 411 | 20230622 | 140200 | 1230814440 | 4335 | 4335 | 4335 | 4335 | 1001 |
| 412 | 20230622 | 140100 | 1226475105 | 4320 | 4325 | 4325 | 4320 | 1724 |
| 413 | 20230622 | 140000 | 1219019425 | 4325 | 4320 | 4325 | 4320 | 1587 |
| 414 | 20230622 | 135900 | 1212155655 | 4320 | 4325 | 4325 | 4320 | 1525 |
| 415 | 20230622 | 135800 | 1205567405 | 4320 | 4325 | 4325 | 4320 | 471 |
| 416 | 20230622 | 135700 | 1203530680 | 4325 | 4330 | 4330 | 4325 | 1880 |
| 417 | 20230622 | 135600 | 1195395270 | 4330 | 4340 | 4340 | 4330 | 911 |
| 418 | 20230622 | 135500 | 1191447470 | 4330 | 4340 | 4340 | 4330 | 3794 |
| 419 | 20230622 | 135400 | 1175014925 | 4340 | 4340 | 4340 | 4335 | 2256 |
| 420 | 20230622 | 135300 | 1165226905 | 4345 | 4355 | 4360 | 4345 | 7796 |
| 421 | 20230622 | 135200 | 1131306340 | 4360 | 4365 | 4365 | 4360 | 2653 |
| 422 | 20230622 | 135100 | 1119737065 | 4365 | 4370 | 4370 | 4360 | 2236 |
| 423 | 20230622 | 135000 | 1109977535 | 4365 | 4370 | 4370 | 4365 | 960 |
| 424 | 20230622 | 134900 | 1105782635 | 4365 | 4365 | 4365 | 4365 | 1531 |
| 425 | 20230622 | 134800 | 1099099820 | 4365 | 4370 | 4370 | 4365 | 400 |
| 426 | 20230622 | 134700 | 1097353650 | 4370 | 4370 | 4370 | 4370 | 59 |
| 427 | 20230622 | 134600 | 1097095820 | 4370 | 4370 | 4370 | 4370 | 239 |
| 428 | 20230622 | 134500 | 1096051390 | 4375 | 4375 | 4375 | 4375 | 174 |
| 429 | 20230622 | 134400 | 1095290140 | 4375 | 4370 | 4375 | 4370 | 13 |
| 430 | 20230622 | 134300 | 1095233315 | 4370 | 4370 | 4370 | 4370 | 60 |
| 431 | 20230622 | 134200 | 1094971115 | 4365 | 4375 | 4375 | 4365 | 1095 |
| 432 | 20230622 | 134100 | 1090188860 | 4370 | 4380 | 4380 | 4370 | 1020 |
| 433 | 20230622 | 134000 | 1085730540 | 4380 | 4380 | 4380 | 4380 | 22 |
| 434 | 20230622 | 133900 | 1085634180 | 4380 | 4380 | 4380 | 4380 | 115 |
| 435 | 20230622 | 133800 | 1085130480 | 4375 | 4375 | 4375 | 4375 | 0 |
| 436 | 20230622 | 133700 | 1085130480 | 4375 | 4375 | 4375 | 4370 | 635 |
| 437 | 20230622 | 133600 | 1082354030 | 4375 | 4375 | 4375 | 4370 | 1832 |
| 438 | 20230622 | 133500 | 1074347190 | 4375 | 4375 | 4375 | 4375 | 184 |
| 439 | 20230622 | 133400 | 1073542190 | 4375 | 4375 | 4375 | 4375 | 356 |
| 440 | 20230622 | 133300 | 1071984690 | 4370 | 4375 | 4375 | 4370 | 1099 |
| 441 | 20230622 | 133200 | 1067178780 | 4375 | 4375 | 4375 | 4370 | 1623 |
| 442 | 20230622 | 133100 | 1060080020 | 4375 | 4380 | 4380 | 4375 | 608 |
| 443 | 20230622 | 133000 | 1057419010 | 4380 | 4380 | 4385 | 4380 | 5 |
| 444 | 20230622 | 132900 | 1057397100 | 4380 | 4380 | 4380 | 4380 | 0 |
| 445 | 20230622 | 132800 | 1057397100 | 4380 | 4385 | 4385 | 4380 | 204 |
| 446 | 20230622 | 132700 | 1056503550 | 4380 | 4380 | 4380 | 4380 | 57 |
| 447 | 20230622 | 132600 | 1056253890 | 4375 | 4380 | 4380 | 4375 | 4400 |
| 448 | 20230622 | 132500 | 1036999430 | 4380 | 4380 | 4380 | 4380 | 929 |
| 449 | 20230622 | 132400 | 1032930410 | 4380 | 4380 | 4380 | 4380 | 23 |
| 450 | 20230622 | 132300 | 1032829670 | 4380 | 4380 | 4380 | 4380 | 206 |
| 451 | 20230622 | 132200 | 1031927390 | 4380 | 4385 | 4385 | 4380 | 753 |
| 452 | 20230622 | 132100 | 1028629200 | 4380 | 4380 | 4380 | 4380 | 290 |
| 453 | 20230622 | 132000 | 1027359000 | 4380 | 4380 | 4380 | 4380 | 18 |
| 454 | 20230622 | 131900 | 1027280160 | 4380 | 4380 | 4380 | 4380 | 54 |
| 455 | 20230622 | 131800 | 1027043640 | 4380 | 4380 | 4380 | 4380 | 37 |
| 456 | 20230622 | 131700 | 1026881580 | 4380 | 4390 | 4390 | 4380 | 3275 |
| 457 | 20230622 | 131600 | 1012525395 | 4395 | 4395 | 4395 | 4395 | 5 |
| 458 | 20230622 | 131500 | 1012503420 | 4395 | 4395 | 4395 | 4395 | 1 |
| 459 | 20230622 | 131400 | 1012499025 | 4400 | 4400 | 4400 | 4400 | 20 |
| 460 | 20230622 | 131300 | 1012411025 | 4390 | 4390 | 4390 | 4390 | 500 |
| 461 | 20230622 | 131200 | 1010216025 | 4400 | 4400 | 4400 | 4400 | 100 |
| 462 | 20230622 | 131100 | 1009776025 | 4400 | 4395 | 4400 | 4395 | 205 |
| 463 | 20230622 | 131000 | 1008874925 | 4385 | 4385 | 4385 | 4385 | 51 |
| 464 | 20230622 | 130900 | 1008651290 | 4380 | 4380 | 4380 | 4380 | 30 |
| 465 | 20230622 | 130800 | 1008519890 | 4380 | 4380 | 4380 | 4380 | 1459 |
| 466 | 20230622 | 130700 | 1002129470 | 4400 | 4390 | 4400 | 4380 | 2658 |
| 467 | 20230622 | 130600 | 990483425 | 4390 | 4390 | 4390 | 4390 | 166 |
| 468 | 20230622 | 130500 | 989754685 | 4390 | 4390 | 4390 | 4390 | 135 |
| 469 | 20230622 | 130400 | 989162035 | 4400 | 4400 | 4400 | 4400 | 78 |
| 470 | 20230622 | 130300 | 988818835 | 4400 | 4400 | 4400 | 4400 | 447 |
| 471 | 20230622 | 130200 | 986852035 | 4400 | 4400 | 4400 | 4400 | 50 |
| 472 | 20230622 | 130100 | 986632035 | 4400 | 4400 | 4400 | 4400 | 10 |
| 473 | 20230622 | 130000 | 986588035 | 4400 | 4400 | 4400 | 4400 | 120 |
| 474 | 20230622 | 125900 | 986060035 | 4400 | 4395 | 4400 | 4395 | 218 |
| 475 | 20230622 | 125800 | 985101860 | 4395 | 4380 | 4395 | 4380 | 563 |
| 476 | 20230622 | 125700 | 982634810 | 4380 | 4385 | 4385 | 4380 | 4010 |
| 477 | 20230622 | 125600 | 965070885 | 4380 | 4385 | 4385 | 4380 | 2303 |
| 478 | 20230622 | 125500 | 954979610 | 4385 | 4390 | 4390 | 4385 | 2358 |
| 479 | 20230622 | 125400 | 944638665 | 4390 | 4390 | 4400 | 4390 | 33 |
| 480 | 20230622 | 125300 | 944493575 | 4400 | 4395 | 4400 | 4395 | 77 |
| 481 | 20230622 | 125200 | 944154795 | 4390 | 4390 | 4390 | 4390 | 1 |
| 482 | 20230622 | 125100 | 944150405 | 4385 | 4385 | 4385 | 4385 | 0 |
| 483 | 20230622 | 125000 | 944150405 | 4385 | 4390 | 4395 | 4385 | 541 |
| 484 | 20230622 | 124900 | 941777185 | 4395 | 4395 | 4395 | 4395 | 10 |
| 485 | 20230622 | 124800 | 941733235 | 4390 | 4390 | 4390 | 4390 | 10 |
| 486 | 20230622 | 124700 | 941689335 | 4390 | 4390 | 4395 | 4390 | 1932 |
| 487 | 20230622 | 124600 | 933207605 | 4390 | 4395 | 4395 | 4390 | 366 |
| 488 | 20230622 | 124500 | 931599070 | 4400 | 4400 | 4400 | 4400 | 0 |
| 489 | 20230622 | 124400 | 931599070 | 4400 | 4400 | 4400 | 4400 | 96 |
| 490 | 20230622 | 124300 | 931176670 | 4400 | 4400 | 4400 | 4400 | 0 |
| 491 | 20230622 | 124200 | 931176670 | 4400 | 4400 | 4400 | 4395 | 38 |
| 492 | 20230622 | 124100 | 931009555 | 4395 | 4395 | 4395 | 4395 | 17 |
| 493 | 20230622 | 124000 | 930934840 | 4390 | 4390 | 4390 | 4390 | 534 |
| 494 | 20230622 | 123900 | 928590580 | 4390 | 4400 | 4400 | 4390 | 168 |
| 495 | 20230622 | 123800 | 927852410 | 4400 | 4400 | 4400 | 4400 | 32 |
| 496 | 20230622 | 123700 | 927711610 | 4400 | 4400 | 4400 | 4400 | 251 |
| 497 | 20230622 | 123600 | 926607210 | 4400 | 4405 | 4405 | 4400 | 304 |
| 498 | 20230622 | 123500 | 925269605 | 4400 | 4400 | 4405 | 4400 | 830 |
| 499 | 20230622 | 123400 | 921615890 | 4400 | 4400 | 4400 | 4385 | 951 |
| 500 | 20230622 | 123300 | 917437905 | 4385 | 4385 | 4385 | 4385 | 1623 |
| 501 | 20230622 | 123200 | 910321050 | 4385 | 4390 | 4390 | 4385 | 1000 |
| 502 | 20230622 | 123100 | 905934490 | 4390 | 4390 | 4395 | 4390 | 156 |
| 503 | 20230622 | 123000 | 905249645 | 4390 | 4390 | 4390 | 4390 | 1000 |
| 504 | 20230622 | 122900 | 900859645 | 4390 | 4395 | 4395 | 4390 | 2834 |
| 505 | 20230622 | 122800 | 888414920 | 4395 | 4395 | 4395 | 4395 | 1 |
| 506 | 20230622 | 122700 | 888410525 | 4390 | 4395 | 4395 | 4390 | 1397 |
| 507 | 20230622 | 122600 | 882272050 | 4395 | 4400 | 4400 | 4395 | 1104 |
| 508 | 20230622 | 122500 | 877418330 | 4405 | 4405 | 4405 | 4405 | 12 |
| 509 | 20230622 | 122400 | 877365470 | 4400 | 4395 | 4400 | 4395 | 321 |
| 510 | 20230622 | 122300 | 875954575 | 4395 | 4400 | 4400 | 4395 | 2633 |
| 511 | 20230622 | 122200 | 864371680 | 4405 | 4405 | 4405 | 4405 | 159 |
| 512 | 20230622 | 122100 | 863671285 | 4405 | 4405 | 4405 | 4400 | 915 |
| 513 | 20230622 | 122000 | 859641415 | 4405 | 4410 | 4410 | 4405 | 146 |
| 514 | 20230622 | 121900 | 858997570 | 4415 | 4415 | 4415 | 4415 | 1 |
| 515 | 20230622 | 121800 | 858993155 | 4415 | 4410 | 4415 | 4410 | 791 |
| 516 | 20230622 | 121700 | 855504800 | 4410 | 4405 | 4410 | 4405 | 1377 |
| 517 | 20230622 | 121600 | 849433790 | 4410 | 4410 | 4410 | 4410 | 0 |
| 518 | 20230622 | 121500 | 849433790 | 4410 | 4405 | 4410 | 4405 | 258 |
| 519 | 20230622 | 121400 | 848297275 | 4410 | 4410 | 4415 | 4410 | 85 |
| 520 | 20230622 | 121300 | 847922420 | 4410 | 4410 | 4410 | 4410 | 115 |
| 521 | 20230622 | 121200 | 847415270 | 4410 | 4410 | 4410 | 4410 | 70 |
| 522 | 20230622 | 121100 | 847106570 | 4410 | 4410 | 4410 | 4410 | 10 |
| 523 | 20230622 | 121000 | 847062470 | 4410 | 4410 | 4410 | 4410 | 104 |
| 524 | 20230622 | 120900 | 846603830 | 4410 | 4405 | 4410 | 4405 | 779 |
| 525 | 20230622 | 120800 | 843172330 | 4405 | 4405 | 4405 | 4405 | 111 |
| 526 | 20230622 | 120700 | 842683375 | 4405 | 4405 | 4405 | 4400 | 3047 |
| 527 | 20230622 | 120600 | 829270075 | 4410 | 4410 | 4410 | 4410 | 14 |
| 528 | 20230622 | 120500 | 829208335 | 4410 | 4410 | 4410 | 4410 | 1152 |
| 529 | 20230622 | 120400 | 824128015 | 4410 | 4410 | 4410 | 4410 | 608 |
| 530 | 20230622 | 120300 | 821446735 | 4410 | 4410 | 4410 | 4410 | 1162 |
| 531 | 20230622 | 120200 | 816322315 | 4410 | 4410 | 4410 | 4410 | 600 |
| 532 | 20230622 | 120100 | 813676315 | 4410 | 4415 | 4415 | 4410 | 750 |
| 533 | 20230622 | 120000 | 810367565 | 4415 | 4415 | 4415 | 4415 | 0 |
| 534 | 20230622 | 115900 | 810367565 | 4415 | 4415 | 4415 | 4415 | 549 |
| 535 | 20230622 | 115800 | 807943730 | 4415 | 4415 | 4415 | 4415 | 0 |
| 536 | 20230622 | 115700 | 807943730 | 4415 | 4415 | 4415 | 4415 | 189 |
| 537 | 20230622 | 115600 | 807109295 | 4415 | 4415 | 4415 | 4415 | 71 |
| 538 | 20230622 | 115500 | 806795830 | 4415 | 4420 | 4420 | 4415 | 2000 |
| 539 | 20230622 | 115400 | 797965175 | 4420 | 4425 | 4425 | 4420 | 240 |
| 540 | 20230622 | 115300 | 796904275 | 4420 | 4420 | 4420 | 4420 | 342 |
| 541 | 20230622 | 115200 | 795392635 | 4425 | 4425 | 4425 | 4425 | 1 |
| 542 | 20230622 | 115100 | 795388210 | 4415 | 4415 | 4415 | 4415 | 70 |
| 543 | 20230622 | 115000 | 795079160 | 4425 | 4425 | 4425 | 4425 | 5 |
| 544 | 20230622 | 114900 | 795057035 | 4415 | 4415 | 4415 | 4415 | 0 |
| 545 | 20230622 | 114800 | 795057035 | 4415 | 4415 | 4415 | 4415 | 189 |
| 546 | 20230622 | 114700 | 794222600 | 4415 | 4415 | 4415 | 4415 | 16 |
| 547 | 20230622 | 114600 | 794151960 | 4415 | 4420 | 4420 | 4415 | 800 |
| 548 | 20230622 | 114500 | 790618205 | 4420 | 4420 | 4420 | 4420 | 11 |
| 549 | 20230622 | 114400 | 790569585 | 4420 | 4425 | 4425 | 4420 | 52 |
| 550 | 20230622 | 114300 | 790339535 | 4420 | 4425 | 4425 | 4420 | 221 |
| 551 | 20230622 | 114200 | 789362710 | 4425 | 4425 | 4425 | 4425 | 0 |
| 552 | 20230622 | 114100 | 789362710 | 4425 | 4420 | 4425 | 4420 | 162 |
| 553 | 20230622 | 114000 | 788645870 | 4420 | 4420 | 4420 | 4420 | 79 |
| 554 | 20230622 | 113900 | 788296690 | 4420 | 4420 | 4420 | 4420 | 51 |
| 555 | 20230622 | 113800 | 788071270 | 4420 | 4420 | 4420 | 4420 | 0 |
| 556 | 20230622 | 113700 | 788071270 | 4420 | 4420 | 4420 | 4420 | 8 |
| 557 | 20230622 | 113600 | 788035910 | 4420 | 4420 | 4420 | 4420 | 1 |
| 558 | 20230622 | 113500 | 788031490 | 4410 | 4410 | 4410 | 4410 | 264 |
| 559 | 20230622 | 113400 | 786867250 | 4410 | 4425 | 4425 | 4410 | 125 |
| 560 | 20230622 | 113300 | 786315715 | 4425 | 4420 | 4425 | 4410 | 20 |
| 561 | 20230622 | 113200 | 786227325 | 4410 | 4410 | 4410 | 4410 | 0 |
| 562 | 20230622 | 113100 | 786227325 | 4410 | 4410 | 4410 | 4410 | 0 |
| 563 | 20230622 | 113000 | 786227325 | 4410 | 4410 | 4410 | 4410 | 50 |
| 564 | 20230622 | 112900 | 786006825 | 4410 | 4410 | 4410 | 4410 | 124 |
| 565 | 20230622 | 112800 | 785459985 | 4410 | 4410 | 4410 | 4410 | 1681 |
| 566 | 20230622 | 112700 | 778046775 | 4410 | 4415 | 4415 | 4410 | 306 |
| 567 | 20230622 | 112600 | 776696420 | 4415 | 4420 | 4420 | 4415 | 1008 |
| 568 | 20230622 | 112500 | 772244230 | 4415 | 4415 | 4415 | 4415 | 200 |
| 569 | 20230622 | 112400 | 771361230 | 4420 | 4420 | 4420 | 4420 | 57 |
| 570 | 20230622 | 112300 | 771109290 | 4420 | 4420 | 4420 | 4420 | 31 |
| 571 | 20230622 | 112200 | 770972270 | 4420 | 4420 | 4420 | 4420 | 0 |
| 572 | 20230622 | 112100 | 770972270 | 4420 | 4425 | 4425 | 4420 | 260 |
| 573 | 20230622 | 112000 | 769822990 | 4430 | 4430 | 4430 | 4425 | 3 |
| 574 | 20230622 | 111900 | 769809705 | 4430 | 4430 | 4430 | 4430 | 100 |
| 575 | 20230622 | 111800 | 769366705 | 4425 | 4425 | 4425 | 4425 | 11 |
| 576 | 20230622 | 111700 | 769318030 | 4425 | 4420 | 4425 | 4420 | 12 |
| 577 | 20230622 | 111600 | 769264980 | 4425 | 4410 | 4425 | 4410 | 1475 |
| 578 | 20230622 | 111500 | 762753025 | 4415 | 4415 | 4415 | 4415 | 150 |
| 579 | 20230622 | 111400 | 762090775 | 4415 | 4415 | 4415 | 4415 | 16 |
| 580 | 20230622 | 111300 | 762020135 | 4415 | 4410 | 4415 | 4405 | 1400 |
| 581 | 20230622 | 111200 | 755845685 | 4415 | 4415 | 4415 | 4415 | 83 |
| 582 | 20230622 | 111100 | 755479240 | 4415 | 4415 | 4415 | 4415 | 421 |
| 583 | 20230622 | 111000 | 753620525 | 4425 | 4425 | 4425 | 4425 | 0 |
| 584 | 20230622 | 110900 | 753620525 | 4425 | 4420 | 4425 | 4410 | 871 |
| 585 | 20230622 | 110800 | 749775255 | 4425 | 4425 | 4425 | 4425 | 3 |
| 586 | 20230622 | 110700 | 749761980 | 4425 | 4425 | 4425 | 4425 | 1 |
| 587 | 20230622 | 110600 | 749757555 | 4425 | 4425 | 4425 | 4425 | 1 |
| 588 | 20230622 | 110500 | 749753130 | 4425 | 4425 | 4425 | 4425 | 1 |
| 589 | 20230622 | 110400 | 749748705 | 4405 | 4405 | 4405 | 4405 | 60 |
| 590 | 20230622 | 110300 | 749484405 | 4425 | 4430 | 4430 | 4400 | 622 |
| 591 | 20230622 | 110200 | 746747500 | 4395 | 4400 | 4400 | 4395 | 3843 |
| 592 | 20230622 | 110100 | 729857160 | 4400 | 4435 | 4440 | 4395 | 17547 |
| 593 | 20230622 | 110000 | 652482375 | 4440 | 4440 | 4440 | 4435 | 3296 |
| 594 | 20230622 | 105900 | 637861215 | 4440 | 4445 | 4445 | 4440 | 2540 |
| 595 | 20230622 | 105800 | 626578545 | 4450 | 4450 | 4450 | 4445 | 91 |
| 596 | 20230622 | 105700 | 626173695 | 4450 | 4450 | 4455 | 4450 | 115 |
| 597 | 20230622 | 105600 | 625661940 | 4455 | 4450 | 4455 | 4450 | 80 |
| 598 | 20230622 | 105500 | 625305935 | 4455 | 4455 | 4455 | 4455 | 467 |
| 599 | 20230622 | 105400 | 623225450 | 4455 | 4455 | 4455 | 4450 | 346 |
| 600 | 20230622 | 105300 | 621684815 | 4455 | 4455 | 4455 | 4455 | 0 |
| 601 | 20230622 | 105200 | 621684815 | 4455 | 4455 | 4455 | 4455 | 5 |
| 602 | 20230622 | 105100 | 621662540 | 4455 | 4455 | 4455 | 4450 | 155 |
| 603 | 20230622 | 105000 | 620972395 | 4460 | 4460 | 4460 | 4460 | 20 |
| 604 | 20230622 | 104900 | 620883195 | 4460 | 4460 | 4460 | 4460 | 2 |
| 605 | 20230622 | 104800 | 620874275 | 4475 | 4475 | 4475 | 4475 | 0 |
| 606 | 20230622 | 104700 | 620874275 | 4475 | 4475 | 4475 | 4450 | 608 |
| 607 | 20230622 | 104600 | 618167635 | 4475 | 4470 | 4475 | 4470 | 238 |
| 608 | 20230622 | 104500 | 617103770 | 4470 | 4460 | 4470 | 4460 | 4830 |
| 609 | 20230622 | 104400 | 595539430 | 4460 | 4460 | 4460 | 4460 | 0 |
| 610 | 20230622 | 104300 | 595539430 | 4460 | 4455 | 4460 | 4450 | 401 |
| 611 | 20230622 | 104200 | 593753910 | 4460 | 4455 | 4460 | 4455 | 353 |
| 612 | 20230622 | 104100 | 592180035 | 4460 | 4445 | 4460 | 4440 | 3573 |
| 613 | 20230622 | 104000 | 576266765 | 4445 | 4435 | 4450 | 4435 | 1027 |
| 614 | 20230622 | 103900 | 571704465 | 4435 | 4435 | 4435 | 4435 | 89 |
| 615 | 20230622 | 103800 | 571309750 | 4435 | 4440 | 4445 | 4435 | 546 |
| 616 | 20230622 | 103700 | 568887890 | 4440 | 4445 | 4445 | 4440 | 332 |
| 617 | 20230622 | 103600 | 567413705 | 4445 | 4440 | 4445 | 4440 | 32 |
| 618 | 20230622 | 103500 | 567271565 | 4440 | 4440 | 4440 | 4440 | 22 |
| 619 | 20230622 | 103400 | 567173885 | 4440 | 4440 | 4440 | 4440 | 400 |
| 620 | 20230622 | 103300 | 565397885 | 4440 | 4435 | 4440 | 4435 | 1294 |
| 621 | 20230622 | 103200 | 559657895 | 4425 | 4425 | 4425 | 4425 | 24 |
| 622 | 20230622 | 103100 | 559551695 | 4425 | 4435 | 4435 | 4425 | 1037 |
| 623 | 20230622 | 103000 | 554962730 | 4425 | 4425 | 4425 | 4425 | 0 |
| 624 | 20230622 | 102900 | 554962730 | 4425 | 4435 | 4435 | 4425 | 1050 |
| 625 | 20230622 | 102800 | 550311155 | 4435 | 4435 | 4435 | 4435 | 4 |
| 626 | 20230622 | 102700 | 550293415 | 4435 | 4435 | 4435 | 4435 | 5 |
| 627 | 20230622 | 102600 | 550271240 | 4435 | 4430 | 4435 | 4430 | 539 |
| 628 | 20230622 | 102500 | 547882970 | 4430 | 4425 | 4430 | 4425 | 586 |
| 629 | 20230622 | 102400 | 545287260 | 4430 | 4430 | 4430 | 4430 | 0 |
| 630 | 20230622 | 102300 | 545287260 | 4430 | 4430 | 4430 | 4425 | 88 |
| 631 | 20230622 | 102200 | 544897580 | 4430 | 4430 | 4430 | 4430 | 0 |
| 632 | 20230622 | 102100 | 544897580 | 4430 | 4430 | 4430 | 4430 | 1204 |
| 633 | 20230622 | 102000 | 539563860 | 4435 | 4435 | 4440 | 4435 | 79 |
| 634 | 20230622 | 101900 | 539213480 | 4435 | 4435 | 4435 | 4435 | 431 |
| 635 | 20230622 | 101800 | 537301995 | 4435 | 4435 | 4435 | 4435 | 2 |
| 636 | 20230622 | 101700 | 537293125 | 4430 | 4430 | 4430 | 4430 | 160 |
| 637 | 20230622 | 101600 | 536584325 | 4430 | 4430 | 4430 | 4430 | 71 |
| 638 | 20230622 | 101500 | 536269795 | 4430 | 4430 | 4430 | 4430 | 5 |
| 639 | 20230622 | 101400 | 536247645 | 4440 | 4410 | 4440 | 4410 | 888 |
| 640 | 20230622 | 101300 | 532331510 | 4410 | 4410 | 4410 | 4410 | 0 |
| 641 | 20230622 | 101200 | 532331510 | 4410 | 4420 | 4420 | 4410 | 2342 |
| 642 | 20230622 | 101100 | 521997590 | 4415 | 4415 | 4415 | 4415 | 0 |
| 643 | 20230622 | 101000 | 521997590 | 4415 | 4445 | 4445 | 4415 | 9019 |
| 644 | 20230622 | 100900 | 482127745 | 4445 | 4440 | 4450 | 4440 | 243 |
| 645 | 20230622 | 100800 | 481048605 | 4440 | 4440 | 4440 | 4440 | 117 |
| 646 | 20230622 | 100700 | 480529125 | 4435 | 4440 | 4440 | 4435 | 195 |
| 647 | 20230622 | 100600 | 479664295 | 4440 | 4435 | 4440 | 4430 | 270 |
| 648 | 20230622 | 100500 | 478467790 | 4435 | 4435 | 4435 | 4435 | 95 |
| 649 | 20230622 | 100400 | 478046465 | 4430 | 4430 | 4430 | 4430 | 396 |
| 650 | 20230622 | 100300 | 476292185 | 4430 | 4440 | 4440 | 4420 | 1046 |
| 651 | 20230622 | 100200 | 471668185 | 4420 | 4420 | 4420 | 4415 | 938 |
| 652 | 20230622 | 100100 | 467524385 | 4420 | 4440 | 4440 | 4405 | 14636 |
| 653 | 20230622 | 100000 | 402852970 | 4440 | 4450 | 4450 | 4440 | 6226 |
| 654 | 20230622 | 095900 | 375185115 | 4450 | 4455 | 4455 | 4450 | 1124 |
| 655 | 20230622 | 095800 | 370183005 | 4460 | 4460 | 4460 | 4450 | 2231 |
| 656 | 20230622 | 095700 | 360233245 | 4455 | 4460 | 4460 | 4455 | 217 |
| 657 | 20230622 | 095600 | 359266495 | 4480 | 4455 | 4480 | 4445 | 6172 |
| 658 | 20230622 | 095500 | 331780095 | 4455 | 4460 | 4460 | 4455 | 1238 |
| 659 | 20230622 | 095400 | 326261000 | 4460 | 4460 | 4465 | 4460 | 189 |
| 660 | 20230622 | 095300 | 325418010 | 4460 | 4490 | 4490 | 4460 | 301 |
| 661 | 20230622 | 095200 | 324075490 | 4455 | 4460 | 4465 | 4455 | 10949 |
| 662 | 20230622 | 095100 | 275269205 | 4460 | 4465 | 4465 | 4460 | 759 |
| 663 | 20230622 | 095000 | 271883540 | 4455 | 4480 | 4480 | 4455 | 10579 |
| 664 | 20230622 | 094900 | 224641395 | 4480 | 4480 | 4480 | 4480 | 714 |
| 665 | 20230622 | 094800 | 221442675 | 4480 | 4480 | 4480 | 4480 | 946 |
| 666 | 20230622 | 094700 | 217204595 | 4475 | 4480 | 4480 | 4475 | 611 |
| 667 | 20230622 | 094600 | 214469585 | 4480 | 4480 | 4490 | 4480 | 1106 |
| 668 | 20230622 | 094500 | 209514695 | 4480 | 4480 | 4480 | 4480 | 50 |
| 669 | 20230622 | 094400 | 209290695 | 4480 | 4480 | 4480 | 4480 | 100 |
| 670 | 20230622 | 094300 | 208842695 | 4480 | 4480 | 4480 | 4480 | 3634 |
| 671 | 20230622 | 094200 | 192562375 | 4480 | 4490 | 4490 | 4480 | 1377 |
| 672 | 20230622 | 094100 | 186390615 | 4485 | 4490 | 4490 | 4485 | 84 |
| 673 | 20230622 | 094000 | 186013775 | 4485 | 4490 | 4490 | 4485 | 338 |
| 674 | 20230622 | 093900 | 184497590 | 4490 | 4490 | 4490 | 4490 | 0 |
| 675 | 20230622 | 093800 | 184497590 | 4490 | 4490 | 4490 | 4490 | 20 |
| 676 | 20230622 | 093700 | 184407790 | 4490 | 4490 | 4490 | 4490 | 31 |
| 677 | 20230622 | 093600 | 184268600 | 4485 | 4495 | 4500 | 4485 | 445 |
| 678 | 20230622 | 093500 | 182270985 | 4495 | 4495 | 4495 | 4490 | 1170 |
| 679 | 20230622 | 093400 | 177015760 | 4500 | 4495 | 4500 | 4490 | 663 |
| 680 | 20230622 | 093300 | 174035445 | 4495 | 4480 | 4495 | 4480 | 228 |
| 681 | 20230622 | 093200 | 173011635 | 4490 | 4480 | 4490 | 4480 | 77 |
| 682 | 20230622 | 093100 | 172666015 | 4485 | 4480 | 4485 | 4480 | 659 |
| 683 | 20230622 | 093000 | 169713685 | 4475 | 4480 | 4480 | 4475 | 55 |
| 684 | 20230622 | 092900 | 169467480 | 4470 | 4480 | 4480 | 4470 | 3323 |
| 685 | 20230622 | 092800 | 154605605 | 4475 | 4480 | 4480 | 4475 | 764 |
| 686 | 20230622 | 092700 | 151185385 | 4480 | 4480 | 4480 | 4480 | 384 |
| 687 | 20230622 | 092600 | 149465065 | 4480 | 4485 | 4485 | 4480 | 1603 |
| 688 | 20230622 | 092500 | 142283355 | 4480 | 4480 | 4480 | 4480 | 0 |
| 689 | 20230622 | 092400 | 142283355 | 4480 | 4485 | 4485 | 4480 | 834 |
| 690 | 20230622 | 092300 | 138544805 | 4480 | 4480 | 4480 | 4480 | 1 |
| 691 | 20230622 | 092200 | 138540325 | 4480 | 4490 | 4490 | 4480 | 523 |
| 692 | 20230622 | 092100 | 136195730 | 4485 | 4485 | 4485 | 4485 | 120 |
| 693 | 20230622 | 092000 | 135657530 | 4485 | 4480 | 4485 | 4480 | 101 |
| 694 | 20230622 | 091900 | 135204870 | 4480 | 4485 | 4485 | 4480 | 364 |
| 695 | 20230622 | 091800 | 133574025 | 4485 | 4480 | 4485 | 4475 | 400 |
| 696 | 20230622 | 091700 | 131783265 | 4470 | 4480 | 4485 | 4470 | 1431 |
| 697 | 20230622 | 091600 | 125381605 | 4470 | 4475 | 4475 | 4470 | 1027 |
| 698 | 20230622 | 091500 | 120790415 | 4470 | 4475 | 4480 | 4470 | 2145 |
| 699 | 20230622 | 091400 | 111191430 | 4475 | 4490 | 4495 | 4475 | 2079 |
| 700 | 20230622 | 091300 | 101887685 | 4495 | 4480 | 4495 | 4475 | 4011 |
| 701 | 20230622 | 091200 | 83926985 | 4490 | 4490 | 4490 | 4475 | 311 |
| 702 | 20230622 | 091100 | 82532140 | 4490 | 4480 | 4490 | 4475 | 1908 |
| 703 | 20230622 | 091000 | 73993695 | 4475 | 4480 | 4485 | 4475 | 2575 |
| 704 | 20230622 | 090900 | 62465280 | 4480 | 4490 | 4490 | 4475 | 751 |
| 705 | 20230622 | 090800 | 59100565 | 4490 | 4490 | 4490 | 4485 | 4347 |
| 706 | 20230622 | 090700 | 39589365 | 4495 | 4500 | 4500 | 4495 | 737 |
| 707 | 20230622 | 090600 | 36276300 | 4500 | 4500 | 4505 | 4500 | 2235 |
| 708 | 20230622 | 090500 | 26218795 | 4500 | 4500 | 4500 | 4500 | 151 |
| 709 | 20230622 | 090400 | 25539295 | 4505 | 4505 | 4505 | 4505 | 283 |
| 710 | 20230622 | 090300 | 24264380 | 4505 | 4515 | 4520 | 4505 | 71 |
| 711 | 20230622 | 090200 | 23943950 | 4520 | 4510 | 4520 | 4470 | 3066 |
| 712 | 20230622 | 090100 | 10187365 | 4515 | 4540 | 4540 | 4515 | 749 |
| 713 | 20230622 | 090000 | 6799010 | 4545 | 4520 | 4545 | 4515 | 1485 |