29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 184600 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 18090 |
| 3 | 20230622 | 184500 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 4 | 20230622 | 184400 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 5 | 20230622 | 184300 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 6 | 20230622 | 184200 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 7 | 20230622 | 184100 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 8 | 20230622 | 184000 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 9 | 20230622 | 183900 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 10 | 20230622 | 183800 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 11 | 20230622 | 183700 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 12 | 20230622 | 183600 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 13 | 20230622 | 183500 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 14 | 20230622 | 183400 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 15 | 20230622 | 183300 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 16 | 20230622 | 183200 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 17 | 20230622 | 183100 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 18 | 20230622 | 183000 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 19 | 20230622 | 182900 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 20 | 20230622 | 182800 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 21 | 20230622 | 182700 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 22 | 20230622 | 182600 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 23 | 20230622 | 182500 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 24 | 20230622 | 182400 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 25 | 20230622 | 182300 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 26 | 20230622 | 182200 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 27 | 20230622 | 182100 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 28 | 20230622 | 182000 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 29 | 20230622 | 181900 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 30 | 20230622 | 181800 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 31 | 20230622 | 181700 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 32 | 20230622 | 181600 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 18090 |
| 33 | 20230622 | 181500 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 34 | 20230622 | 181400 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 35 | 20230622 | 181300 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 36 | 20230622 | 181200 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 37 | 20230622 | 181100 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 38 | 20230622 | 181000 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 39 | 20230622 | 180900 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 40 | 20230622 | 180800 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 41 | 20230622 | 180700 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 42 | 20230622 | 180600 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 43 | 20230622 | 180500 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 44 | 20230622 | 180400 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 45 | 20230622 | 180300 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 46 | 20230622 | 180200 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 47 | 20230622 | 180100 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 48 | 20230622 | 180000 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 49 | 20230622 | 175900 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 50 | 20230622 | 175800 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 51 | 20230622 | 175700 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 52 | 20230622 | 175600 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 53 | 20230622 | 175500 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 54 | 20230622 | 175400 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 55 | 20230622 | 175300 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 56 | 20230622 | 175200 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 57 | 20230622 | 175100 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 58 | 20230622 | 175000 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 59 | 20230622 | 174900 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 60 | 20230622 | 174800 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 61 | 20230622 | 174700 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 62 | 20230622 | 174600 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 18090 |
| 63 | 20230622 | 174500 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 64 | 20230622 | 174400 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 65 | 20230622 | 174300 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 66 | 20230622 | 174200 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 67 | 20230622 | 174100 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 68 | 20230622 | 174000 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 69 | 20230622 | 173900 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 70 | 20230622 | 173800 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 71 | 20230622 | 173700 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 72 | 20230622 | 173600 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 73 | 20230622 | 173500 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 74 | 20230622 | 173400 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 75 | 20230622 | 173300 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 76 | 20230622 | 173200 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 77 | 20230622 | 173100 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 78 | 20230622 | 173000 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 79 | 20230622 | 172900 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 80 | 20230622 | 172800 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 81 | 20230622 | 172700 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 82 | 20230622 | 172600 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 83 | 20230622 | 172500 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 84 | 20230622 | 172400 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 85 | 20230622 | 172300 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 86 | 20230622 | 172200 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 87 | 20230622 | 172100 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 88 | 20230622 | 172000 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 89 | 20230622 | 171900 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 90 | 20230622 | 171800 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 91 | 20230622 | 171700 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 92 | 20230622 | 171600 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 18090 |
| 93 | 20230622 | 171500 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 94 | 20230622 | 171400 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 95 | 20230622 | 171300 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 96 | 20230622 | 171200 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 97 | 20230622 | 171100 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 98 | 20230622 | 171000 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 99 | 20230622 | 170900 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 100 | 20230622 | 170800 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 101 | 20230622 | 170700 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 102 | 20230622 | 170600 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 103 | 20230622 | 170500 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 104 | 20230622 | 170400 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 105 | 20230622 | 170300 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 106 | 20230622 | 170200 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 107 | 20230622 | 170100 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 108 | 20230622 | 170000 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 109 | 20230622 | 165900 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 110 | 20230622 | 165800 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 111 | 20230622 | 165700 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 112 | 20230622 | 165600 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 113 | 20230622 | 165500 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 114 | 20230622 | 165400 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 115 | 20230622 | 165300 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 116 | 20230622 | 165200 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 117 | 20230622 | 165100 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 118 | 20230622 | 165000 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 119 | 20230622 | 164900 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 120 | 20230622 | 164800 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 121 | 20230622 | 164700 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 122 | 20230622 | 164600 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 18090 |
| 123 | 20230622 | 164500 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 124 | 20230622 | 164400 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 125 | 20230622 | 164300 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 126 | 20230622 | 164200 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 127 | 20230622 | 164100 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 128 | 20230622 | 164000 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 129 | 20230622 | 163900 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 130 | 20230622 | 163800 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 131 | 20230622 | 163700 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 132 | 20230622 | 163600 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 133 | 20230622 | 163500 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 134 | 20230622 | 163400 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 135 | 20230622 | 163300 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 136 | 20230622 | 163200 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 137 | 20230622 | 163100 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 138 | 20230622 | 163000 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 139 | 20230622 | 162900 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 140 | 20230622 | 162800 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 141 | 20230622 | 162700 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 142 | 20230622 | 162600 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 143 | 20230622 | 162500 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 144 | 20230622 | 162400 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 145 | 20230622 | 162300 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 146 | 20230622 | 162200 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 147 | 20230622 | 162100 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 148 | 20230622 | 162000 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 149 | 20230622 | 161900 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 150 | 20230622 | 161800 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 151 | 20230622 | 161700 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 152 | 20230622 | 161600 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 18090 |
| 153 | 20230622 | 161500 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 154 | 20230622 | 161400 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 155 | 20230622 | 161300 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 156 | 20230622 | 161200 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 157 | 20230622 | 161100 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 158 | 20230622 | 161000 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 159 | 20230622 | 160900 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 160 | 20230622 | 160800 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 161 | 20230622 | 160700 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 162 | 20230622 | 160600 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 163 | 20230622 | 160500 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 164 | 20230622 | 160400 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 165 | 20230622 | 160300 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 166 | 20230622 | 160200 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 167 | 20230622 | 160100 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 168 | 20230622 | 160000 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 169 | 20230622 | 155900 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 170 | 20230622 | 155800 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 171 | 20230622 | 155700 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 172 | 20230622 | 155600 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 173 | 20230622 | 155500 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 174 | 20230622 | 155400 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 175 | 20230622 | 155300 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 176 | 20230622 | 155200 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 177 | 20230622 | 155100 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 178 | 20230622 | 155000 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 179 | 20230622 | 154900 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 180 | 20230622 | 154800 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 181 | 20230622 | 154700 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 182 | 20230622 | 154600 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 18090 |
| 183 | 20230622 | 154500 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 184 | 20230622 | 154400 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 185 | 20230622 | 154300 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 186 | 20230622 | 154200 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 187 | 20230622 | 154100 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 188 | 20230622 | 154000 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 189 | 20230622 | 153900 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 190 | 20230622 | 153800 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 191 | 20230622 | 153700 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 192 | 20230622 | 153600 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 193 | 20230622 | 153500 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 194 | 20230622 | 153400 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 195 | 20230622 | 153300 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 196 | 20230622 | 153200 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 197 | 20230622 | 153100 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 0 |
| 198 | 20230622 | 153000 | 3566654085 | 4620 | 4620 | 4620 | 4620 | 18090 |
| 199 | 20230622 | 152900 | 3483078285 | 4615 | 4615 | 4615 | 4615 | 0 |
| 200 | 20230622 | 152800 | 3483078285 | 4615 | 4615 | 4615 | 4615 | 0 |
| 201 | 20230622 | 152700 | 3483078285 | 4615 | 4615 | 4615 | 4615 | 0 |
| 202 | 20230622 | 152600 | 3483078285 | 4615 | 4615 | 4615 | 4615 | 0 |
| 203 | 20230622 | 152500 | 3483078285 | 4615 | 4615 | 4615 | 4615 | 0 |
| 204 | 20230622 | 152400 | 3483078285 | 4615 | 4615 | 4615 | 4615 | 0 |
| 205 | 20230622 | 152300 | 3483078285 | 4615 | 4615 | 4615 | 4615 | 0 |
| 206 | 20230622 | 152200 | 3483078285 | 4615 | 4615 | 4615 | 4615 | 0 |
| 207 | 20230622 | 152100 | 3483078285 | 4615 | 4615 | 4615 | 4615 | 0 |
| 208 | 20230622 | 152000 | 3483078285 | 4615 | 4615 | 4615 | 4615 | 0 |
| 209 | 20230622 | 151900 | 3483078285 | 4615 | 4620 | 4620 | 4615 | 2470 |
| 210 | 20230622 | 151800 | 3471671315 | 4620 | 4625 | 4625 | 4620 | 1501 |
| 211 | 20230622 | 151700 | 3464732690 | 4630 | 4625 | 4630 | 4625 | 5261 |
| 212 | 20230622 | 151600 | 3440389435 | 4625 | 4625 | 4630 | 4625 | 899 |
| 213 | 20230622 | 151500 | 3436230465 | 4625 | 4625 | 4625 | 4625 | 1798 |
| 214 | 20230622 | 151400 | 3427914715 | 4630 | 4630 | 4630 | 4625 | 1705 |
| 215 | 20230622 | 151300 | 3420022635 | 4635 | 4630 | 4635 | 4630 | 171 |
| 216 | 20230622 | 151200 | 3419230855 | 4630 | 4630 | 4635 | 4630 | 551 |
| 217 | 20230622 | 151100 | 3416679700 | 4630 | 4630 | 4635 | 4630 | 3583 |
| 218 | 20230622 | 151000 | 3400085410 | 4630 | 4630 | 4630 | 4630 | 426 |
| 219 | 20230622 | 150900 | 3398113030 | 4630 | 4635 | 4635 | 4630 | 1383 |
| 220 | 20230622 | 150800 | 3391709715 | 4635 | 4635 | 4635 | 4630 | 4152 |
| 221 | 20230622 | 150700 | 3372466240 | 4630 | 4630 | 4635 | 4630 | 1978 |
| 222 | 20230622 | 150600 | 3363305545 | 4630 | 4630 | 4630 | 4630 | 1585 |
| 223 | 20230622 | 150500 | 3355966995 | 4635 | 4625 | 4635 | 4625 | 290 |
| 224 | 20230622 | 150400 | 3354624380 | 4625 | 4630 | 4630 | 4625 | 687 |
| 225 | 20230622 | 150300 | 3351443680 | 4630 | 4625 | 4630 | 4625 | 69 |
| 226 | 20230622 | 150200 | 3351124300 | 4625 | 4625 | 4625 | 4625 | 205 |
| 227 | 20230622 | 150100 | 3350176175 | 4625 | 4630 | 4630 | 4625 | 300 |
| 228 | 20230622 | 150000 | 3348788065 | 4630 | 4630 | 4630 | 4625 | 2154 |
| 229 | 20230622 | 145900 | 3338815385 | 4630 | 4625 | 4635 | 4625 | 221 |
| 230 | 20230622 | 145800 | 3337791920 | 4630 | 4625 | 4630 | 4625 | 530 |
| 231 | 20230622 | 145700 | 3335338760 | 4625 | 4625 | 4630 | 4620 | 2917 |
| 232 | 20230622 | 145600 | 3321844275 | 4625 | 4625 | 4630 | 4625 | 1002 |
| 233 | 20230622 | 145500 | 3317210020 | 4625 | 4625 | 4625 | 4625 | 75 |
| 234 | 20230622 | 145400 | 3316863145 | 4630 | 4630 | 4630 | 4630 | 1646 |
| 235 | 20230622 | 145300 | 3309242165 | 4630 | 4635 | 4640 | 4630 | 355 |
| 236 | 20230622 | 145200 | 3307596015 | 4635 | 4630 | 4635 | 4630 | 375 |
| 237 | 20230622 | 145100 | 3305859390 | 4630 | 4635 | 4635 | 4630 | 548 |
| 238 | 20230622 | 145000 | 3303321660 | 4635 | 4635 | 4635 | 4635 | 889 |
| 239 | 20230622 | 144900 | 3299201145 | 4640 | 4640 | 4640 | 4640 | 1398 |
| 240 | 20230622 | 144800 | 3292714425 | 4645 | 4640 | 4645 | 4640 | 435 |
| 241 | 20230622 | 144700 | 3290694950 | 4640 | 4640 | 4645 | 4640 | 1190 |
| 242 | 20230622 | 144600 | 3285173345 | 4635 | 4635 | 4635 | 4635 | 5906 |
| 243 | 20230622 | 144500 | 3257799035 | 4635 | 4635 | 4640 | 4635 | 970 |
| 244 | 20230622 | 144400 | 3253301285 | 4635 | 4635 | 4635 | 4635 | 45 |
| 245 | 20230622 | 144300 | 3253092710 | 4630 | 4630 | 4630 | 4630 | 25 |
| 246 | 20230622 | 144200 | 3252976960 | 4630 | 4625 | 4630 | 4625 | 82 |
| 247 | 20230622 | 144100 | 3252597540 | 4625 | 4625 | 4625 | 4625 | 57 |
| 248 | 20230622 | 144000 | 3252333915 | 4625 | 4625 | 4640 | 4625 | 1265 |
| 249 | 20230622 | 143900 | 3246470270 | 4630 | 4625 | 4630 | 4625 | 313 |
| 250 | 20230622 | 143800 | 3245021570 | 4625 | 4625 | 4630 | 4625 | 2007 |
| 251 | 20230622 | 143700 | 3235738885 | 4625 | 4625 | 4630 | 4625 | 291 |
| 252 | 20230622 | 143600 | 3234392380 | 4625 | 4620 | 4625 | 4620 | 687 |
| 253 | 20230622 | 143500 | 3231215920 | 4615 | 4615 | 4615 | 4615 | 24 |
| 254 | 20230622 | 143400 | 3231105160 | 4620 | 4620 | 4620 | 4615 | 434 |
| 255 | 20230622 | 143300 | 3229101145 | 4620 | 4620 | 4620 | 4620 | 934 |
| 256 | 20230622 | 143200 | 3224786065 | 4620 | 4625 | 4625 | 4620 | 126 |
| 257 | 20230622 | 143100 | 3224203820 | 4625 | 4625 | 4625 | 4625 | 192 |
| 258 | 20230622 | 143000 | 3223315820 | 4620 | 4620 | 4620 | 4620 | 200 |
| 259 | 20230622 | 142900 | 3222391820 | 4620 | 4620 | 4620 | 4620 | 200 |
| 260 | 20230622 | 142800 | 3221467820 | 4620 | 4625 | 4625 | 4620 | 2025 |
| 261 | 20230622 | 142700 | 3212111645 | 4625 | 4635 | 4635 | 4625 | 669 |
| 262 | 20230622 | 142600 | 3209017510 | 4635 | 4625 | 4635 | 4625 | 100 |
| 263 | 20230622 | 142500 | 3208554690 | 4625 | 4625 | 4625 | 4625 | 96 |
| 264 | 20230622 | 142400 | 3208110690 | 4630 | 4630 | 4630 | 4630 | 1768 |
| 265 | 20230622 | 142300 | 3199924850 | 4635 | 4635 | 4635 | 4635 | 774 |
| 266 | 20230622 | 142200 | 3196337360 | 4635 | 4635 | 4645 | 4635 | 51 |
| 267 | 20230622 | 142100 | 3196100955 | 4645 | 4645 | 4645 | 4635 | 682 |
| 268 | 20230622 | 142000 | 3192937880 | 4645 | 4640 | 4645 | 4640 | 645 |
| 269 | 20230622 | 141900 | 3189945075 | 4650 | 4640 | 4650 | 4640 | 109 |
| 270 | 20230622 | 141800 | 3189438745 | 4640 | 4640 | 4645 | 4640 | 491 |
| 271 | 20230622 | 141700 | 3187160500 | 4640 | 4640 | 4645 | 4640 | 698 |
| 272 | 20230622 | 141600 | 3183919280 | 4640 | 4645 | 4645 | 4640 | 414 |
| 273 | 20230622 | 141500 | 3181996450 | 4645 | 4650 | 4650 | 4645 | 223 |
| 274 | 20230622 | 141400 | 3180960000 | 4650 | 4650 | 4655 | 4650 | 930 |
| 275 | 20230622 | 141300 | 3176634960 | 4650 | 4655 | 4655 | 4650 | 216 |
| 276 | 20230622 | 141200 | 3175630555 | 4650 | 4650 | 4650 | 4650 | 430 |
| 277 | 20230622 | 141100 | 3173631055 | 4650 | 4650 | 4650 | 4650 | 331 |
| 278 | 20230622 | 141000 | 3172091905 | 4650 | 4655 | 4655 | 4650 | 1042 |
| 279 | 20230622 | 140900 | 3167243005 | 4660 | 4655 | 4660 | 4655 | 354 |
| 280 | 20230622 | 140800 | 3165595130 | 4655 | 4655 | 4660 | 4655 | 364 |
| 281 | 20230622 | 140700 | 3163900310 | 4655 | 4655 | 4660 | 4655 | 1013 |
| 282 | 20230622 | 140600 | 3159184785 | 4655 | 4655 | 4655 | 4655 | 11 |
| 283 | 20230622 | 140500 | 3159133580 | 4655 | 4655 | 4655 | 4655 | 104 |
| 284 | 20230622 | 140400 | 3158649460 | 4660 | 4655 | 4660 | 4655 | 1287 |
| 285 | 20230622 | 140300 | 3152658470 | 4660 | 4660 | 4660 | 4660 | 321 |
| 286 | 20230622 | 140200 | 3151162610 | 4660 | 4660 | 4660 | 4660 | 609 |
| 287 | 20230622 | 140100 | 3148324670 | 4660 | 4660 | 4660 | 4655 | 1250 |
| 288 | 20230622 | 140000 | 3142499675 | 4665 | 4665 | 4665 | 4665 | 1267 |
| 289 | 20230622 | 135900 | 3136589120 | 4670 | 4665 | 4670 | 4665 | 141 |
| 290 | 20230622 | 135800 | 3135930655 | 4665 | 4665 | 4665 | 4665 | 198 |
| 291 | 20230622 | 135700 | 3135006985 | 4665 | 4660 | 4665 | 4655 | 5337 |
| 292 | 20230622 | 135600 | 3110113505 | 4660 | 4660 | 4660 | 4660 | 21 |
| 293 | 20230622 | 135500 | 3110015645 | 4660 | 4665 | 4665 | 4660 | 112 |
| 294 | 20230622 | 135400 | 3109493675 | 4665 | 4665 | 4665 | 4665 | 207 |
| 295 | 20230622 | 135300 | 3108528020 | 4665 | 4665 | 4665 | 4665 | 429 |
| 296 | 20230622 | 135200 | 3106526735 | 4665 | 4665 | 4665 | 4665 | 243 |
| 297 | 20230622 | 135100 | 3105393140 | 4665 | 4665 | 4665 | 4665 | 2 |
| 298 | 20230622 | 135000 | 3105383810 | 4665 | 4670 | 4670 | 4665 | 499 |
| 299 | 20230622 | 134900 | 3103053550 | 4665 | 4665 | 4665 | 4665 | 1501 |
| 300 | 20230622 | 134800 | 3096051385 | 4665 | 4660 | 4665 | 4660 | 1719 |
| 301 | 20230622 | 134700 | 3088037560 | 4660 | 4655 | 4660 | 4655 | 3135 |
| 302 | 20230622 | 134600 | 3073428735 | 4655 | 4655 | 4655 | 4655 | 1960 |
| 303 | 20230622 | 134500 | 3064304935 | 4655 | 4655 | 4655 | 4655 | 22 |
| 304 | 20230622 | 134400 | 3064202525 | 4655 | 4655 | 4655 | 4655 | 533 |
| 305 | 20230622 | 134300 | 3061721410 | 4655 | 4655 | 4655 | 4655 | 1 |
| 306 | 20230622 | 134200 | 3061716755 | 4655 | 4655 | 4655 | 4655 | 893 |
| 307 | 20230622 | 134100 | 3057559840 | 4655 | 4655 | 4655 | 4655 | 114 |
| 308 | 20230622 | 134000 | 3057029170 | 4655 | 4650 | 4655 | 4650 | 100 |
| 309 | 20230622 | 133900 | 3056563720 | 4645 | 4635 | 4645 | 4630 | 839 |
| 310 | 20230622 | 133800 | 3052667490 | 4630 | 4640 | 4640 | 4630 | 640 |
| 311 | 20230622 | 133700 | 3049698010 | 4640 | 4640 | 4640 | 4640 | 129 |
| 312 | 20230622 | 133600 | 3049099450 | 4640 | 4640 | 4640 | 4640 | 0 |
| 313 | 20230622 | 133500 | 3049099450 | 4640 | 4650 | 4650 | 4640 | 1679 |
| 314 | 20230622 | 133400 | 3041299890 | 4640 | 4645 | 4645 | 4640 | 890 |
| 315 | 20230622 | 133300 | 3037169215 | 4640 | 4645 | 4645 | 4640 | 71 |
| 316 | 20230622 | 133200 | 3036839425 | 4645 | 4645 | 4645 | 4645 | 423 |
| 317 | 20230622 | 133100 | 3034874590 | 4655 | 4650 | 4655 | 4650 | 520 |
| 318 | 20230622 | 133000 | 3032454590 | 4650 | 4640 | 4650 | 4640 | 608 |
| 319 | 20230622 | 132900 | 3029633425 | 4640 | 4635 | 4640 | 4630 | 972 |
| 320 | 20230622 | 132800 | 3025123840 | 4635 | 4635 | 4635 | 4635 | 31 |
| 321 | 20230622 | 132700 | 3024980155 | 4635 | 4635 | 4635 | 4635 | 100 |
| 322 | 20230622 | 132600 | 3024516655 | 4635 | 4635 | 4635 | 4635 | 544 |
| 323 | 20230622 | 132500 | 3021995215 | 4630 | 4630 | 4630 | 4630 | 10 |
| 324 | 20230622 | 132400 | 3021948915 | 4630 | 4630 | 4630 | 4630 | 0 |
| 325 | 20230622 | 132300 | 3021948915 | 4630 | 4635 | 4635 | 4630 | 1561 |
| 326 | 20230622 | 132200 | 3014714985 | 4635 | 4630 | 4635 | 4630 | 116 |
| 327 | 20230622 | 132100 | 3014177375 | 4630 | 4640 | 4640 | 4630 | 1163 |
| 328 | 20230622 | 132000 | 3008792635 | 4630 | 4630 | 4630 | 4630 | 5 |
| 329 | 20230622 | 131900 | 3008769485 | 4640 | 4620 | 4640 | 4620 | 55 |
| 330 | 20230622 | 131800 | 3008514305 | 4620 | 4630 | 4630 | 4620 | 1331 |
| 331 | 20230622 | 131700 | 3002360860 | 4625 | 4635 | 4635 | 4625 | 2356 |
| 332 | 20230622 | 131600 | 2991456850 | 4635 | 4645 | 4645 | 4630 | 9176 |
| 333 | 20230622 | 131500 | 2948908450 | 4645 | 4660 | 4660 | 4645 | 2853 |
| 334 | 20230622 | 131400 | 2935637630 | 4655 | 4655 | 4660 | 4655 | 1105 |
| 335 | 20230622 | 131300 | 2930490145 | 4660 | 4655 | 4660 | 4650 | 1921 |
| 336 | 20230622 | 131200 | 2921555755 | 4655 | 4655 | 4660 | 4655 | 298 |
| 337 | 20230622 | 131100 | 2920168550 | 4655 | 4655 | 4655 | 4655 | 30 |
| 338 | 20230622 | 131000 | 2920028900 | 4655 | 4655 | 4655 | 4655 | 588 |
| 339 | 20230622 | 130900 | 2917291760 | 4660 | 4660 | 4660 | 4655 | 603 |
| 340 | 20230622 | 130800 | 2914481795 | 4660 | 4660 | 4660 | 4655 | 307 |
| 341 | 20230622 | 130700 | 2913051235 | 4665 | 4660 | 4665 | 4660 | 46 |
| 342 | 20230622 | 130600 | 2912836795 | 4655 | 4660 | 4660 | 4655 | 893 |
| 343 | 20230622 | 130500 | 2908675780 | 4655 | 4655 | 4655 | 4655 | 92 |
| 344 | 20230622 | 130400 | 2908247520 | 4660 | 4660 | 4660 | 4660 | 2965 |
| 345 | 20230622 | 130300 | 2894430620 | 4660 | 4660 | 4660 | 4660 | 87 |
| 346 | 20230622 | 130200 | 2894025200 | 4660 | 4660 | 4660 | 4660 | 1355 |
| 347 | 20230622 | 130100 | 2887710900 | 4670 | 4670 | 4670 | 4670 | 3 |
| 348 | 20230622 | 130000 | 2887696890 | 4660 | 4670 | 4670 | 4660 | 158 |
| 349 | 20230622 | 125900 | 2886960190 | 4670 | 4665 | 4670 | 4665 | 2084 |
| 350 | 20230622 | 125800 | 2877238325 | 4665 | 4665 | 4665 | 4665 | 1410 |
| 351 | 20230622 | 125700 | 2870660675 | 4670 | 4675 | 4675 | 4670 | 515 |
| 352 | 20230622 | 125600 | 2868254570 | 4675 | 4675 | 4675 | 4675 | 4 |
| 353 | 20230622 | 125500 | 2868235870 | 4675 | 4675 | 4675 | 4665 | 2590 |
| 354 | 20230622 | 125400 | 2856152010 | 4675 | 4670 | 4675 | 4670 | 886 |
| 355 | 20230622 | 125300 | 2852011165 | 4675 | 4670 | 4675 | 4660 | 755 |
| 356 | 20230622 | 125200 | 2848482860 | 4670 | 4670 | 4670 | 4670 | 587 |
| 357 | 20230622 | 125100 | 2845741570 | 4660 | 4670 | 4670 | 4660 | 19 |
| 358 | 20230622 | 125000 | 2845653020 | 4665 | 4660 | 4665 | 4660 | 904 |
| 359 | 20230622 | 124900 | 2841440130 | 4660 | 4650 | 4660 | 4650 | 2390 |
| 360 | 20230622 | 124800 | 2830319935 | 4650 | 4650 | 4650 | 4650 | 1300 |
| 361 | 20230622 | 124700 | 2824274935 | 4650 | 4655 | 4655 | 4650 | 310 |
| 362 | 20230622 | 124600 | 2822833385 | 4660 | 4660 | 4660 | 4650 | 1873 |
| 363 | 20230622 | 124500 | 2814115025 | 4660 | 4660 | 4660 | 4660 | 1600 |
| 364 | 20230622 | 124400 | 2806659025 | 4665 | 4660 | 4665 | 4660 | 799 |
| 365 | 20230622 | 124300 | 2802935595 | 4660 | 4655 | 4660 | 4650 | 78 |
| 366 | 20230622 | 124200 | 2802572420 | 4655 | 4655 | 4655 | 4655 | 100 |
| 367 | 20230622 | 124100 | 2802106920 | 4655 | 4655 | 4670 | 4655 | 9203 |
| 368 | 20230622 | 124000 | 2759266820 | 4655 | 4655 | 4670 | 4655 | 1631 |
| 369 | 20230622 | 123900 | 2751674500 | 4655 | 4670 | 4670 | 4655 | 5827 |
| 370 | 20230622 | 123800 | 2724519735 | 4665 | 4670 | 4670 | 4665 | 448 |
| 371 | 20230622 | 123700 | 2722428485 | 4670 | 4670 | 4670 | 4670 | 493 |
| 372 | 20230622 | 123600 | 2720126175 | 4675 | 4675 | 4675 | 4675 | 100 |
| 373 | 20230622 | 123500 | 2719658675 | 4680 | 4680 | 4680 | 4680 | 0 |
| 374 | 20230622 | 123400 | 2719658675 | 4680 | 4665 | 4680 | 4665 | 1373 |
| 375 | 20230622 | 123300 | 2713234455 | 4670 | 4670 | 4670 | 4665 | 1874 |
| 376 | 20230622 | 123200 | 2704485660 | 4675 | 4675 | 4675 | 4675 | 30 |
| 377 | 20230622 | 123100 | 2704345410 | 4675 | 4675 | 4675 | 4675 | 406 |
| 378 | 20230622 | 123000 | 2702447360 | 4680 | 4675 | 4680 | 4675 | 548 |
| 379 | 20230622 | 122900 | 2699884035 | 4675 | 4680 | 4680 | 4675 | 129 |
| 380 | 20230622 | 122800 | 2699280365 | 4685 | 4680 | 4690 | 4680 | 158 |
| 381 | 20230622 | 122700 | 2698540580 | 4680 | 4670 | 4690 | 4670 | 6180 |
| 382 | 20230622 | 122600 | 2669650410 | 4670 | 4670 | 4670 | 4665 | 527 |
| 383 | 20230622 | 122500 | 2667190820 | 4665 | 4670 | 4670 | 4665 | 313 |
| 384 | 20230622 | 122400 | 2665729160 | 4680 | 4670 | 4680 | 4670 | 1863 |
| 385 | 20230622 | 122300 | 2657028830 | 4665 | 4665 | 4665 | 4665 | 2146 |
| 386 | 20230622 | 122200 | 2647017740 | 4665 | 4660 | 4665 | 4660 | 791 |
| 387 | 20230622 | 122100 | 2643329760 | 4665 | 4670 | 4670 | 4660 | 1073 |
| 388 | 20230622 | 122000 | 2638324615 | 4670 | 4670 | 4680 | 4670 | 1200 |
| 389 | 20230622 | 121900 | 2632719615 | 4670 | 4675 | 4675 | 4670 | 882 |
| 390 | 20230622 | 121800 | 2628599175 | 4675 | 4675 | 4680 | 4675 | 445 |
| 391 | 20230622 | 121700 | 2626518780 | 4675 | 4675 | 4675 | 4660 | 1461 |
| 392 | 20230622 | 121600 | 2619695150 | 4680 | 4670 | 4680 | 4670 | 700 |
| 393 | 20230622 | 121500 | 2616426135 | 4685 | 4685 | 4685 | 4660 | 618 |
| 394 | 20230622 | 121400 | 2613535570 | 4665 | 4670 | 4685 | 4665 | 2070 |
| 395 | 20230622 | 121300 | 2603869155 | 4660 | 4660 | 4670 | 4660 | 549 |
| 396 | 20230622 | 121200 | 2601310515 | 4660 | 4660 | 4670 | 4655 | 7842 |
| 397 | 20230622 | 121100 | 2564762420 | 4665 | 4675 | 4675 | 4665 | 4494 |
| 398 | 20230622 | 121000 | 2543774285 | 4680 | 4675 | 4680 | 4675 | 1217 |
| 399 | 20230622 | 120900 | 2538084805 | 4675 | 4675 | 4680 | 4675 | 1111 |
| 400 | 20230622 | 120800 | 2532890580 | 4680 | 4685 | 4685 | 4680 | 2476 |
| 401 | 20230622 | 120700 | 2521301095 | 4685 | 4690 | 4695 | 4680 | 1873 |
| 402 | 20230622 | 120600 | 2512529585 | 4685 | 4690 | 4690 | 4685 | 920 |
| 403 | 20230622 | 120500 | 2508219375 | 4685 | 4695 | 4695 | 4680 | 680 |
| 404 | 20230622 | 120400 | 2505033555 | 4680 | 4695 | 4695 | 4680 | 3416 |
| 405 | 20230622 | 120300 | 2489023560 | 4695 | 4705 | 4705 | 4695 | 4414 |
| 406 | 20230622 | 120200 | 2468284005 | 4705 | 4715 | 4715 | 4705 | 1658 |
| 407 | 20230622 | 120100 | 2460480435 | 4715 | 4715 | 4715 | 4710 | 1386 |
| 408 | 20230622 | 120000 | 2453946435 | 4715 | 4715 | 4720 | 4710 | 4931 |
| 409 | 20230622 | 115900 | 2430687270 | 4715 | 4715 | 4725 | 4715 | 2153 |
| 410 | 20230622 | 115800 | 2420530415 | 4710 | 4700 | 4730 | 4700 | 19802 |
| 411 | 20230622 | 115700 | 2327087765 | 4695 | 4700 | 4705 | 4695 | 2987 |
| 412 | 20230622 | 115600 | 2313044365 | 4700 | 4700 | 4705 | 4690 | 7938 |
| 413 | 20230622 | 115500 | 2275733115 | 4700 | 4695 | 4705 | 4695 | 6338 |
| 414 | 20230622 | 115400 | 2245947900 | 4700 | 4685 | 4720 | 4685 | 16072 |
| 415 | 20230622 | 115300 | 2170328870 | 4685 | 4660 | 4705 | 4660 | 40483 |
| 416 | 20230622 | 115200 | 1980386585 | 4660 | 4650 | 4660 | 4650 | 2552 |
| 417 | 20230622 | 115100 | 1968511645 | 4650 | 4640 | 4650 | 4640 | 257 |
| 418 | 20230622 | 115000 | 1967317005 | 4640 | 4645 | 4690 | 4635 | 10005 |
| 419 | 20230622 | 114900 | 1920579105 | 4645 | 4630 | 4645 | 4630 | 584 |
| 420 | 20230622 | 114800 | 1917872860 | 4630 | 4630 | 4630 | 4630 | 289 |
| 421 | 20230622 | 114700 | 1916534790 | 4630 | 4625 | 4630 | 4625 | 1039 |
| 422 | 20230622 | 114600 | 1911724495 | 4625 | 4630 | 4630 | 4625 | 51 |
| 423 | 20230622 | 114500 | 1911488370 | 4630 | 4630 | 4630 | 4625 | 1726 |
| 424 | 20230622 | 114400 | 1903498910 | 4630 | 4625 | 4630 | 4625 | 1195 |
| 425 | 20230622 | 114300 | 1897969835 | 4630 | 4630 | 4630 | 4625 | 1167 |
| 426 | 20230622 | 114200 | 1892570125 | 4630 | 4630 | 4645 | 4630 | 2098 |
| 427 | 20230622 | 114100 | 1882839290 | 4630 | 4630 | 4630 | 4630 | 442 |
| 428 | 20230622 | 114000 | 1880792830 | 4630 | 4630 | 4630 | 4630 | 465 |
| 429 | 20230622 | 113900 | 1878639880 | 4625 | 4630 | 4630 | 4625 | 2059 |
| 430 | 20230622 | 113800 | 1869109535 | 4630 | 4630 | 4645 | 4630 | 784 |
| 431 | 20230622 | 113700 | 1865471565 | 4640 | 4640 | 4640 | 4630 | 262 |
| 432 | 20230622 | 113600 | 1864257855 | 4640 | 4635 | 4640 | 4625 | 996 |
| 433 | 20230622 | 113500 | 1859646820 | 4640 | 4630 | 4640 | 4630 | 846 |
| 434 | 20230622 | 113400 | 1855724920 | 4630 | 4625 | 4630 | 4620 | 2803 |
| 435 | 20230622 | 113300 | 1842753670 | 4630 | 4630 | 4630 | 4625 | 833 |
| 436 | 20230622 | 113200 | 1838900390 | 4625 | 4625 | 4625 | 4625 | 2624 |
| 437 | 20230622 | 113100 | 1826764390 | 4625 | 4630 | 4630 | 4625 | 757 |
| 438 | 20230622 | 113000 | 1823261750 | 4630 | 4640 | 4640 | 4620 | 5885 |
| 439 | 20230622 | 112900 | 1796025680 | 4645 | 4655 | 4655 | 4645 | 536 |
| 440 | 20230622 | 112800 | 1793533815 | 4655 | 4655 | 4680 | 4655 | 3893 |
| 441 | 20230622 | 112700 | 1775384460 | 4665 | 4640 | 4665 | 4640 | 7335 |
| 442 | 20230622 | 112600 | 1741229320 | 4635 | 4645 | 4650 | 4630 | 4332 |
| 443 | 20230622 | 112500 | 1721141360 | 4645 | 4650 | 4660 | 4645 | 1171 |
| 444 | 20230622 | 112400 | 1715701155 | 4660 | 4650 | 4660 | 4650 | 1405 |
| 445 | 20230622 | 112300 | 1709167065 | 4650 | 4660 | 4665 | 4650 | 8309 |
| 446 | 20230622 | 112200 | 1670483375 | 4655 | 4650 | 4665 | 4650 | 2672 |
| 447 | 20230622 | 112100 | 1658036285 | 4660 | 4650 | 4690 | 4645 | 10843 |
| 448 | 20230622 | 112000 | 1607427165 | 4650 | 4660 | 4665 | 4640 | 4549 |
| 449 | 20230622 | 111900 | 1586253515 | 4660 | 4645 | 4660 | 4630 | 4579 |
| 450 | 20230622 | 111800 | 1565002785 | 4645 | 4615 | 4645 | 4610 | 4815 |
| 451 | 20230622 | 111700 | 1542706900 | 4625 | 4660 | 4665 | 4605 | 7589 |
| 452 | 20230622 | 111600 | 1507496900 | 4665 | 4655 | 4685 | 4645 | 7791 |
| 453 | 20230622 | 111500 | 1471091425 | 4655 | 4695 | 4695 | 4655 | 21497 |
| 454 | 20230622 | 111400 | 1370390230 | 4695 | 4645 | 4700 | 4645 | 43745 |
| 455 | 20230622 | 111300 | 1165702870 | 4640 | 4665 | 4665 | 4640 | 6747 |
| 456 | 20230622 | 111200 | 1134329135 | 4665 | 4650 | 4670 | 4635 | 19500 |
| 457 | 20230622 | 111100 | 1043620175 | 4655 | 4610 | 4660 | 4610 | 31997 |
| 458 | 20230622 | 111000 | 895196625 | 4610 | 4595 | 4625 | 4590 | 7871 |
| 459 | 20230622 | 110900 | 858933375 | 4600 | 4590 | 4600 | 4590 | 1362 |
| 460 | 20230622 | 110800 | 852670155 | 4585 | 4580 | 4585 | 4580 | 279 |
| 461 | 20230622 | 110700 | 851392025 | 4580 | 4580 | 4580 | 4580 | 151 |
| 462 | 20230622 | 110600 | 850700445 | 4570 | 4565 | 4570 | 4565 | 51 |
| 463 | 20230622 | 110500 | 850467625 | 4565 | 4580 | 4580 | 4565 | 1723 |
| 464 | 20230622 | 110400 | 842591760 | 4575 | 4580 | 4580 | 4575 | 501 |
| 465 | 20230622 | 110300 | 840297230 | 4580 | 4580 | 4600 | 4580 | 807 |
| 466 | 20230622 | 110200 | 836599100 | 4575 | 4595 | 4605 | 4575 | 623 |
| 467 | 20230622 | 110100 | 833735875 | 4575 | 4605 | 4605 | 4570 | 753 |
| 468 | 20230622 | 110000 | 830288080 | 4605 | 4545 | 4630 | 4545 | 26667 |
| 469 | 20230622 | 105900 | 707578000 | 4545 | 4530 | 4545 | 4530 | 207 |
| 470 | 20230622 | 105800 | 706638640 | 4545 | 4545 | 4545 | 4545 | 0 |
| 471 | 20230622 | 105700 | 706638640 | 4545 | 4525 | 4545 | 4525 | 513 |
| 472 | 20230622 | 105600 | 704315045 | 4525 | 4530 | 4530 | 4525 | 1346 |
| 473 | 20230622 | 105500 | 698222395 | 4525 | 4545 | 4545 | 4525 | 1010 |
| 474 | 20230622 | 105400 | 693647130 | 4545 | 4545 | 4545 | 4545 | 2 |
| 475 | 20230622 | 105300 | 693638040 | 4540 | 4545 | 4545 | 4540 | 233 |
| 476 | 20230622 | 105200 | 692579770 | 4545 | 4540 | 4545 | 4540 | 565 |
| 477 | 20230622 | 105100 | 690014210 | 4545 | 4545 | 4545 | 4545 | 0 |
| 478 | 20230622 | 105000 | 690014210 | 4545 | 4530 | 4545 | 4530 | 53 |
| 479 | 20230622 | 104900 | 689773340 | 4530 | 4530 | 4530 | 4530 | 0 |
| 480 | 20230622 | 104800 | 689773340 | 4530 | 4530 | 4530 | 4530 | 1749 |
| 481 | 20230622 | 104700 | 681850370 | 4530 | 4535 | 4535 | 4530 | 489 |
| 482 | 20230622 | 104600 | 679634825 | 4545 | 4545 | 4545 | 4545 | 2 |
| 483 | 20230622 | 104500 | 679625735 | 4550 | 4550 | 4550 | 4550 | 0 |
| 484 | 20230622 | 104400 | 679625735 | 4550 | 4530 | 4550 | 4530 | 301 |
| 485 | 20230622 | 104300 | 678262185 | 4530 | 4530 | 4530 | 4530 | 832 |
| 486 | 20230622 | 104200 | 674493225 | 4550 | 4550 | 4550 | 4550 | 20 |
| 487 | 20230622 | 104100 | 674402225 | 4555 | 4555 | 4555 | 4555 | 0 |
| 488 | 20230622 | 104000 | 674402225 | 4555 | 4550 | 4555 | 4550 | 12 |
| 489 | 20230622 | 103900 | 674347570 | 4555 | 4555 | 4555 | 4555 | 0 |
| 490 | 20230622 | 103800 | 674347570 | 4555 | 4550 | 4555 | 4550 | 502 |
| 491 | 20230622 | 103700 | 672063465 | 4555 | 4555 | 4555 | 4555 | 47 |
| 492 | 20230622 | 103600 | 671849380 | 4555 | 4555 | 4555 | 4525 | 2474 |
| 493 | 20230622 | 103500 | 660607370 | 4550 | 4550 | 4550 | 4550 | 31 |
| 494 | 20230622 | 103400 | 660466320 | 4555 | 4555 | 4555 | 4555 | 0 |
| 495 | 20230622 | 103300 | 660466320 | 4555 | 4540 | 4555 | 4540 | 1129 |
| 496 | 20230622 | 103200 | 655330705 | 4550 | 4550 | 4550 | 4550 | 25 |
| 497 | 20230622 | 103100 | 655216955 | 4550 | 4550 | 4550 | 4535 | 62 |
| 498 | 20230622 | 103000 | 654935605 | 4550 | 4550 | 4550 | 4550 | 0 |
| 499 | 20230622 | 102900 | 654935605 | 4550 | 4535 | 4550 | 4535 | 194 |
| 500 | 20230622 | 102800 | 654055790 | 4550 | 4525 | 4550 | 4525 | 4357 |
| 501 | 20230622 | 102700 | 634295470 | 4530 | 4530 | 4530 | 4530 | 51 |
| 502 | 20230622 | 102600 | 634064440 | 4525 | 4510 | 4525 | 4505 | 1002 |
| 503 | 20230622 | 102500 | 629547685 | 4510 | 4525 | 4525 | 4510 | 433 |
| 504 | 20230622 | 102400 | 627588670 | 4525 | 4510 | 4525 | 4510 | 1382 |
| 505 | 20230622 | 102300 | 621342080 | 4510 | 4515 | 4515 | 4510 | 1159 |
| 506 | 20230622 | 102200 | 616112455 | 4515 | 4525 | 4525 | 4515 | 110 |
| 507 | 20230622 | 102100 | 615614880 | 4515 | 4515 | 4515 | 4515 | 293 |
| 508 | 20230622 | 102000 | 614291985 | 4515 | 4520 | 4520 | 4515 | 2375 |
| 509 | 20230622 | 101900 | 603564785 | 4520 | 4520 | 4520 | 4520 | 0 |
| 510 | 20230622 | 101800 | 603564785 | 4520 | 4520 | 4520 | 4520 | 338 |
| 511 | 20230622 | 101700 | 602037025 | 4525 | 4525 | 4525 | 4525 | 0 |
| 512 | 20230622 | 101600 | 602037025 | 4525 | 4525 | 4525 | 4525 | 124 |
| 513 | 20230622 | 101500 | 601475925 | 4525 | 4530 | 4530 | 4525 | 65 |
| 514 | 20230622 | 101400 | 601181500 | 4530 | 4530 | 4530 | 4530 | 86 |
| 515 | 20230622 | 101300 | 600791920 | 4530 | 4530 | 4530 | 4530 | 51 |
| 516 | 20230622 | 101200 | 600560890 | 4530 | 4520 | 4530 | 4520 | 693 |
| 517 | 20230622 | 101100 | 597424600 | 4515 | 4520 | 4520 | 4515 | 3735 |
| 518 | 20230622 | 101000 | 580559380 | 4520 | 4520 | 4520 | 4515 | 731 |
| 519 | 20230622 | 100900 | 577257920 | 4520 | 4515 | 4530 | 4515 | 187 |
| 520 | 20230622 | 100800 | 576412060 | 4515 | 4530 | 4530 | 4515 | 6833 |
| 521 | 20230622 | 100700 | 545547190 | 4525 | 4535 | 4535 | 4525 | 1229 |
| 522 | 20230622 | 100600 | 539984115 | 4535 | 4540 | 4540 | 4535 | 43 |
| 523 | 20230622 | 100500 | 539788995 | 4525 | 4540 | 4540 | 4525 | 1774 |
| 524 | 20230622 | 100400 | 531753240 | 4540 | 4530 | 4540 | 4530 | 508 |
| 525 | 20230622 | 100300 | 529449510 | 4530 | 4530 | 4530 | 4530 | 0 |
| 526 | 20230622 | 100200 | 529449510 | 4530 | 4525 | 4530 | 4525 | 321 |
| 527 | 20230622 | 100100 | 527996130 | 4530 | 4525 | 4530 | 4525 | 3820 |
| 528 | 20230622 | 100000 | 510710620 | 4525 | 4520 | 4525 | 4515 | 3105 |
| 529 | 20230622 | 095900 | 496687970 | 4520 | 4525 | 4525 | 4520 | 1343 |
| 530 | 20230622 | 095800 | 490615015 | 4525 | 4530 | 4530 | 4525 | 2698 |
| 531 | 20230622 | 095700 | 478399575 | 4530 | 4535 | 4535 | 4530 | 199 |
| 532 | 20230622 | 095600 | 477497855 | 4535 | 4535 | 4535 | 4535 | 166 |
| 533 | 20230622 | 095500 | 476745045 | 4535 | 4535 | 4535 | 4530 | 769 |
| 534 | 20230622 | 095400 | 473257635 | 4535 | 4535 | 4535 | 4535 | 1553 |
| 535 | 20230622 | 095300 | 466214780 | 4540 | 4540 | 4540 | 4540 | 32 |
| 536 | 20230622 | 095200 | 466069500 | 4540 | 4540 | 4540 | 4535 | 647 |
| 537 | 20230622 | 095100 | 463132630 | 4540 | 4545 | 4550 | 4540 | 688 |
| 538 | 20230622 | 095000 | 460005700 | 4550 | 4550 | 4550 | 4550 | 680 |
| 539 | 20230622 | 094900 | 456911700 | 4555 | 4555 | 4555 | 4555 | 5 |
| 540 | 20230622 | 094800 | 456888925 | 4555 | 4560 | 4560 | 4555 | 116 |
| 541 | 20230622 | 094700 | 456360035 | 4550 | 4545 | 4550 | 4545 | 519 |
| 542 | 20230622 | 094600 | 453999245 | 4545 | 4545 | 4545 | 4545 | 29 |
| 543 | 20230622 | 094500 | 453867440 | 4550 | 4550 | 4550 | 4550 | 10 |
| 544 | 20230622 | 094400 | 453821940 | 4550 | 4550 | 4550 | 4550 | 830 |
| 545 | 20230622 | 094300 | 450045440 | 4545 | 4540 | 4545 | 4540 | 4 |
| 546 | 20230622 | 094200 | 450027270 | 4540 | 4545 | 4545 | 4540 | 1547 |
| 547 | 20230622 | 094100 | 443002235 | 4545 | 4545 | 4545 | 4545 | 231 |
| 548 | 20230622 | 094000 | 441952340 | 4545 | 4545 | 4560 | 4545 | 237 |
| 549 | 20230622 | 093900 | 440873525 | 4550 | 4550 | 4550 | 4550 | 0 |
| 550 | 20230622 | 093800 | 440873525 | 4550 | 4550 | 4550 | 4550 | 2934 |
| 551 | 20230622 | 093700 | 427523825 | 4550 | 4535 | 4550 | 4535 | 1469 |
| 552 | 20230622 | 093600 | 420851920 | 4530 | 4540 | 4540 | 4530 | 881 |
| 553 | 20230622 | 093500 | 416856960 | 4545 | 4560 | 4560 | 4545 | 12601 |
| 554 | 20230622 | 093400 | 359523210 | 4550 | 4550 | 4560 | 4550 | 3318 |
| 555 | 20230622 | 093300 | 344426065 | 4550 | 4560 | 4560 | 4550 | 1662 |
| 556 | 20230622 | 093200 | 336863595 | 4560 | 4560 | 4560 | 4560 | 1788 |
| 557 | 20230622 | 093100 | 328710315 | 4560 | 4570 | 4570 | 4560 | 188 |
| 558 | 20230622 | 093000 | 327851165 | 4550 | 4570 | 4570 | 4550 | 1051 |
| 559 | 20230622 | 092900 | 323055755 | 4570 | 4555 | 4570 | 4555 | 702 |
| 560 | 20230622 | 092800 | 319854115 | 4555 | 4560 | 4560 | 4555 | 37 |
| 561 | 20230622 | 092700 | 319685450 | 4560 | 4560 | 4560 | 4560 | 87 |
| 562 | 20230622 | 092600 | 319288730 | 4560 | 4565 | 4565 | 4560 | 1049 |
| 563 | 20230622 | 092500 | 314505215 | 4565 | 4570 | 4570 | 4565 | 413 |
| 564 | 20230622 | 092400 | 312619840 | 4570 | 4565 | 4570 | 4565 | 858 |
| 565 | 20230622 | 092300 | 308702660 | 4570 | 4565 | 4570 | 4565 | 118 |
| 566 | 20230622 | 092200 | 308163500 | 4565 | 4570 | 4570 | 4560 | 934 |
| 567 | 20230622 | 092100 | 303895580 | 4570 | 4570 | 4570 | 4570 | 110 |
| 568 | 20230622 | 092000 | 303392880 | 4570 | 4540 | 4570 | 4535 | 3062 |
| 569 | 20230622 | 091900 | 289429670 | 4540 | 4535 | 4540 | 4530 | 855 |
| 570 | 20230622 | 091800 | 285552745 | 4535 | 4530 | 4535 | 4525 | 362 |
| 571 | 20230622 | 091700 | 283914080 | 4530 | 4540 | 4540 | 4530 | 2172 |
| 572 | 20230622 | 091600 | 274070340 | 4540 | 4545 | 4550 | 4535 | 1482 |
| 573 | 20230622 | 091500 | 267332290 | 4550 | 4560 | 4560 | 4550 | 1906 |
| 574 | 20230622 | 091400 | 258641250 | 4560 | 4570 | 4575 | 4560 | 233 |
| 575 | 20230622 | 091300 | 257576710 | 4570 | 4565 | 4570 | 4560 | 1544 |
| 576 | 20230622 | 091200 | 250523740 | 4570 | 4545 | 4570 | 4545 | 895 |
| 577 | 20230622 | 091100 | 246443970 | 4530 | 4545 | 4545 | 4520 | 2366 |
| 578 | 20230622 | 091000 | 235733790 | 4525 | 4550 | 4550 | 4525 | 3348 |
| 579 | 20230622 | 090900 | 220546180 | 4550 | 4585 | 4585 | 4545 | 1788 |
| 580 | 20230622 | 090800 | 212377185 | 4585 | 4590 | 4590 | 4580 | 478 |
| 581 | 20230622 | 090700 | 210184755 | 4605 | 4590 | 4610 | 4590 | 1199 |
| 582 | 20230622 | 090600 | 204665545 | 4580 | 4625 | 4625 | 4580 | 6456 |
| 583 | 20230622 | 090500 | 174901520 | 4630 | 4610 | 4635 | 4610 | 1922 |
| 584 | 20230622 | 090400 | 166009280 | 4610 | 4610 | 4625 | 4610 | 9115 |
| 585 | 20230622 | 090300 | 123934930 | 4610 | 4600 | 4610 | 4600 | 3993 |
| 586 | 20230622 | 090200 | 105554450 | 4605 | 4580 | 4605 | 4565 | 5568 |
| 587 | 20230622 | 090100 | 79987415 | 4580 | 4565 | 4580 | 4545 | 6250 |
| 588 | 20230622 | 090000 | 51508530 | 4560 | 4560 | 4565 | 4550 | 10311 |