29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 184400 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 21805 |
| 3 | 20230622 | 184300 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 4 | 20230622 | 184200 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 5 | 20230622 | 184100 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 6 | 20230622 | 184000 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 7 | 20230622 | 183900 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 8 | 20230622 | 183800 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 9 | 20230622 | 183700 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 10 | 20230622 | 183600 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 11 | 20230622 | 183500 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 12 | 20230622 | 183400 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 13 | 20230622 | 183300 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 14 | 20230622 | 183200 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 15 | 20230622 | 183100 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 16 | 20230622 | 183000 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 17 | 20230622 | 182900 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 18 | 20230622 | 182800 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 19 | 20230622 | 182700 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 20 | 20230622 | 182600 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 21 | 20230622 | 182500 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 22 | 20230622 | 182400 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 23 | 20230622 | 182300 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 24 | 20230622 | 182200 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 25 | 20230622 | 182100 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 26 | 20230622 | 182000 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 27 | 20230622 | 181900 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 28 | 20230622 | 181800 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 29 | 20230622 | 181700 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 30 | 20230622 | 181600 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 31 | 20230622 | 181500 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 32 | 20230622 | 181400 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 21805 |
| 33 | 20230622 | 181300 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 34 | 20230622 | 181200 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 35 | 20230622 | 181100 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 36 | 20230622 | 181000 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 37 | 20230622 | 180900 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 38 | 20230622 | 180800 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 39 | 20230622 | 180700 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 40 | 20230622 | 180600 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 41 | 20230622 | 180500 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 42 | 20230622 | 180400 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 43 | 20230622 | 180300 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 44 | 20230622 | 180200 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 45 | 20230622 | 180100 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 46 | 20230622 | 180000 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 47 | 20230622 | 175900 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 48 | 20230622 | 175800 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 49 | 20230622 | 175700 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 50 | 20230622 | 175600 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 51 | 20230622 | 175500 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 52 | 20230622 | 175400 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 53 | 20230622 | 175300 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 54 | 20230622 | 175200 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 55 | 20230622 | 175100 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 56 | 20230622 | 175000 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 57 | 20230622 | 174900 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 58 | 20230622 | 174800 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 59 | 20230622 | 174700 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 60 | 20230622 | 174600 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 61 | 20230622 | 174500 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 62 | 20230622 | 174400 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 21805 |
| 63 | 20230622 | 174300 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 64 | 20230622 | 174200 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 65 | 20230622 | 174100 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 66 | 20230622 | 174000 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 67 | 20230622 | 173900 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 68 | 20230622 | 173800 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 69 | 20230622 | 173700 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 70 | 20230622 | 173600 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 71 | 20230622 | 173500 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 72 | 20230622 | 173400 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 73 | 20230622 | 173300 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 74 | 20230622 | 173200 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 75 | 20230622 | 173100 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 76 | 20230622 | 173000 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 77 | 20230622 | 172900 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 78 | 20230622 | 172800 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 79 | 20230622 | 172700 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 80 | 20230622 | 172600 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 81 | 20230622 | 172500 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 82 | 20230622 | 172400 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 83 | 20230622 | 172300 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 84 | 20230622 | 172200 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 85 | 20230622 | 172100 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 86 | 20230622 | 172000 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 87 | 20230622 | 171900 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 88 | 20230622 | 171800 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 89 | 20230622 | 171700 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 90 | 20230622 | 171600 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 91 | 20230622 | 171500 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 92 | 20230622 | 171400 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 21805 |
| 93 | 20230622 | 171300 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 94 | 20230622 | 171200 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 95 | 20230622 | 171100 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 96 | 20230622 | 171000 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 97 | 20230622 | 170900 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 98 | 20230622 | 170800 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 99 | 20230622 | 170700 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 100 | 20230622 | 170600 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 101 | 20230622 | 170500 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 102 | 20230622 | 170400 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 103 | 20230622 | 170300 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 104 | 20230622 | 170200 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 105 | 20230622 | 170100 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 106 | 20230622 | 170000 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 107 | 20230622 | 165900 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 108 | 20230622 | 165800 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 109 | 20230622 | 165700 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 110 | 20230622 | 165600 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 111 | 20230622 | 165500 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 112 | 20230622 | 165400 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 113 | 20230622 | 165300 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 114 | 20230622 | 165200 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 115 | 20230622 | 165100 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 116 | 20230622 | 165000 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 117 | 20230622 | 164900 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 118 | 20230622 | 164800 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 119 | 20230622 | 164700 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 120 | 20230622 | 164600 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 121 | 20230622 | 164500 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 122 | 20230622 | 164400 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 21805 |
| 123 | 20230622 | 164300 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 124 | 20230622 | 164200 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 125 | 20230622 | 164100 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 126 | 20230622 | 164000 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 127 | 20230622 | 163900 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 128 | 20230622 | 163800 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 129 | 20230622 | 163700 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 130 | 20230622 | 163600 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 131 | 20230622 | 163500 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 132 | 20230622 | 163400 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 133 | 20230622 | 163300 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 134 | 20230622 | 163200 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 135 | 20230622 | 163100 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 136 | 20230622 | 163000 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 137 | 20230622 | 162900 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 138 | 20230622 | 162800 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 139 | 20230622 | 162700 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 140 | 20230622 | 162600 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 141 | 20230622 | 162500 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 142 | 20230622 | 162400 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 143 | 20230622 | 162300 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 144 | 20230622 | 162200 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 145 | 20230622 | 162100 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 146 | 20230622 | 162000 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 147 | 20230622 | 161900 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 148 | 20230622 | 161800 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 149 | 20230622 | 161700 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 150 | 20230622 | 161600 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 151 | 20230622 | 161500 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 152 | 20230622 | 161400 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 21805 |
| 153 | 20230622 | 161300 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 154 | 20230622 | 161200 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 155 | 20230622 | 161100 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 156 | 20230622 | 161000 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 157 | 20230622 | 160900 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 158 | 20230622 | 160800 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 159 | 20230622 | 160700 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 160 | 20230622 | 160600 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 161 | 20230622 | 160500 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 162 | 20230622 | 160400 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 163 | 20230622 | 160300 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 164 | 20230622 | 160200 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 165 | 20230622 | 160100 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 166 | 20230622 | 160000 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 167 | 20230622 | 155900 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 168 | 20230622 | 155800 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 169 | 20230622 | 155700 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 170 | 20230622 | 155600 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 171 | 20230622 | 155500 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 172 | 20230622 | 155400 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 173 | 20230622 | 155300 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 174 | 20230622 | 155200 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 175 | 20230622 | 155100 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 176 | 20230622 | 155000 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 177 | 20230622 | 154900 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 178 | 20230622 | 154800 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 179 | 20230622 | 154700 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 180 | 20230622 | 154600 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 181 | 20230622 | 154500 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 182 | 20230622 | 154400 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 21805 |
| 183 | 20230622 | 154300 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 184 | 20230622 | 154200 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 185 | 20230622 | 154100 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 186 | 20230622 | 154000 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 187 | 20230622 | 153900 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 188 | 20230622 | 153800 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 189 | 20230622 | 153700 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 190 | 20230622 | 153600 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 191 | 20230622 | 153500 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 192 | 20230622 | 153400 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 193 | 20230622 | 153300 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 194 | 20230622 | 153200 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 195 | 20230622 | 153100 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 196 | 20230622 | 153000 | 2806600400 | 4450 | 4450 | 4450 | 4450 | 21805 |
| 197 | 20230622 | 152900 | 2709568150 | 4450 | 4450 | 4450 | 4450 | 0 |
| 198 | 20230622 | 152800 | 2709568150 | 4450 | 4450 | 4450 | 4450 | 0 |
| 199 | 20230622 | 152700 | 2709568150 | 4450 | 4450 | 4450 | 4450 | 0 |
| 200 | 20230622 | 152600 | 2709568150 | 4450 | 4450 | 4450 | 4450 | 0 |
| 201 | 20230622 | 152500 | 2709568150 | 4450 | 4450 | 4450 | 4450 | 0 |
| 202 | 20230622 | 152400 | 2709568150 | 4450 | 4450 | 4450 | 4450 | 0 |
| 203 | 20230622 | 152300 | 2709568150 | 4450 | 4450 | 4450 | 4450 | 0 |
| 204 | 20230622 | 152200 | 2709568150 | 4450 | 4450 | 4450 | 4450 | 0 |
| 205 | 20230622 | 152100 | 2709568150 | 4450 | 4450 | 4450 | 4450 | 0 |
| 206 | 20230622 | 152000 | 2709568150 | 4450 | 4450 | 4450 | 4450 | 0 |
| 207 | 20230622 | 151900 | 2709568150 | 4450 | 4445 | 4450 | 4445 | 480 |
| 208 | 20230622 | 151800 | 2707432350 | 4450 | 4440 | 4450 | 4440 | 2100 |
| 209 | 20230622 | 151700 | 2698095195 | 4440 | 4450 | 4450 | 4440 | 1964 |
| 210 | 20230622 | 151600 | 2689365630 | 4445 | 4445 | 4455 | 4445 | 2022 |
| 211 | 20230622 | 151500 | 2680377770 | 4445 | 4450 | 4450 | 4445 | 3824 |
| 212 | 20230622 | 151400 | 2663367815 | 4450 | 4445 | 4450 | 4445 | 557 |
| 213 | 20230622 | 151300 | 2660891470 | 4450 | 4450 | 4450 | 4450 | 4003 |
| 214 | 20230622 | 151200 | 2643078120 | 4450 | 4455 | 4455 | 4450 | 1855 |
| 215 | 20230622 | 151100 | 2634818160 | 4455 | 4455 | 4455 | 4445 | 955 |
| 216 | 20230622 | 151000 | 2630570650 | 4455 | 4450 | 4455 | 4450 | 1590 |
| 217 | 20230622 | 150900 | 2623494730 | 4455 | 4450 | 4455 | 4445 | 1501 |
| 218 | 20230622 | 150800 | 2616814875 | 4450 | 4450 | 4450 | 4450 | 526 |
| 219 | 20230622 | 150700 | 2614474175 | 4450 | 4450 | 4450 | 4445 | 3094 |
| 220 | 20230622 | 150600 | 2600705985 | 4450 | 4445 | 4450 | 4440 | 8262 |
| 221 | 20230622 | 150500 | 2563955700 | 4445 | 4440 | 4445 | 4440 | 3463 |
| 222 | 20230622 | 150400 | 2548564975 | 4445 | 4445 | 4445 | 4435 | 1299 |
| 223 | 20230622 | 150300 | 2542797415 | 4445 | 4445 | 4445 | 4445 | 608 |
| 224 | 20230622 | 150200 | 2540094855 | 4440 | 4445 | 4445 | 4440 | 1827 |
| 225 | 20230622 | 150100 | 2531975915 | 4445 | 4445 | 4445 | 4445 | 59 |
| 226 | 20230622 | 150000 | 2531713660 | 4445 | 4445 | 4445 | 4445 | 154 |
| 227 | 20230622 | 145900 | 2531029130 | 4445 | 4440 | 4445 | 4440 | 1269 |
| 228 | 20230622 | 145800 | 2525390510 | 4445 | 4440 | 4445 | 4440 | 2195 |
| 229 | 20230622 | 145700 | 2515634750 | 4440 | 4440 | 4440 | 4440 | 577 |
| 230 | 20230622 | 145600 | 2513072870 | 4445 | 4445 | 4445 | 4435 | 299 |
| 231 | 20230622 | 145500 | 2511746165 | 4445 | 4445 | 4445 | 4445 | 1050 |
| 232 | 20230622 | 145400 | 2507078915 | 4445 | 4445 | 4445 | 4445 | 28 |
| 233 | 20230622 | 145300 | 2506954455 | 4435 | 4440 | 4440 | 4435 | 1659 |
| 234 | 20230622 | 145200 | 2499588980 | 4445 | 4445 | 4445 | 4445 | 49 |
| 235 | 20230622 | 145100 | 2499371175 | 4440 | 4440 | 4445 | 4440 | 4098 |
| 236 | 20230622 | 145000 | 2481156860 | 4440 | 4435 | 4440 | 4435 | 3418 |
| 237 | 20230622 | 144900 | 2465985530 | 4435 | 4435 | 4435 | 4430 | 54 |
| 238 | 20230622 | 144800 | 2465746080 | 4435 | 4435 | 4435 | 4435 | 1746 |
| 239 | 20230622 | 144700 | 2458002570 | 4435 | 4425 | 4435 | 4420 | 815 |
| 240 | 20230622 | 144600 | 2454394125 | 4425 | 4425 | 4425 | 4420 | 679 |
| 241 | 20230622 | 144500 | 2451389600 | 4435 | 4430 | 4435 | 4425 | 482 |
| 242 | 20230622 | 144400 | 2449256300 | 4430 | 4435 | 4435 | 4430 | 207 |
| 243 | 20230622 | 144300 | 2448338755 | 4435 | 4435 | 4435 | 4435 | 135 |
| 244 | 20230622 | 144200 | 2447740030 | 4435 | 4435 | 4435 | 4425 | 211 |
| 245 | 20230622 | 144100 | 2446804755 | 4435 | 4435 | 4435 | 4435 | 122 |
| 246 | 20230622 | 144000 | 2446263685 | 4435 | 4420 | 4435 | 4420 | 89 |
| 247 | 20230622 | 143900 | 2445868985 | 4440 | 4440 | 4440 | 4440 | 474 |
| 248 | 20230622 | 143800 | 2443764425 | 4440 | 4440 | 4440 | 4420 | 671 |
| 249 | 20230622 | 143700 | 2440789935 | 4440 | 4430 | 4440 | 4420 | 555 |
| 250 | 20230622 | 143600 | 2438331125 | 4430 | 4435 | 4435 | 4420 | 475 |
| 251 | 20230622 | 143500 | 2436231135 | 4420 | 4440 | 4440 | 4420 | 340 |
| 252 | 20230622 | 143400 | 2434727675 | 4420 | 4445 | 4445 | 4420 | 52 |
| 253 | 20230622 | 143300 | 2434497035 | 4445 | 4415 | 4445 | 4415 | 8664 |
| 254 | 20230622 | 143200 | 2396070665 | 4410 | 4415 | 4415 | 4410 | 247 |
| 255 | 20230622 | 143100 | 2394981195 | 4410 | 4415 | 4415 | 4410 | 173 |
| 256 | 20230622 | 143000 | 2394217750 | 4415 | 4420 | 4420 | 4415 | 1902 |
| 257 | 20230622 | 142900 | 2385818360 | 4425 | 4420 | 4425 | 4415 | 1084 |
| 258 | 20230622 | 142800 | 2381031830 | 4415 | 4420 | 4420 | 4415 | 227 |
| 259 | 20230622 | 142700 | 2380028990 | 4420 | 4420 | 4420 | 4420 | 1149 |
| 260 | 20230622 | 142600 | 2374950410 | 4420 | 4420 | 4420 | 4420 | 2802 |
| 261 | 20230622 | 142500 | 2362565570 | 4420 | 4425 | 4425 | 4420 | 684 |
| 262 | 20230622 | 142400 | 2359539860 | 4425 | 4430 | 4430 | 4425 | 659 |
| 263 | 20230622 | 142300 | 2356623490 | 4430 | 4425 | 4430 | 4425 | 125 |
| 264 | 20230622 | 142200 | 2356070210 | 4430 | 4430 | 4430 | 4430 | 36 |
| 265 | 20230622 | 142100 | 2355910730 | 4435 | 4435 | 4435 | 4435 | 703 |
| 266 | 20230622 | 142000 | 2352792925 | 4435 | 4420 | 4435 | 4420 | 989 |
| 267 | 20230622 | 141900 | 2348412310 | 4420 | 4425 | 4430 | 4420 | 729 |
| 268 | 20230622 | 141800 | 2345187935 | 4420 | 4425 | 4425 | 4420 | 2178 |
| 269 | 20230622 | 141700 | 2335557280 | 4425 | 4435 | 4435 | 4425 | 537 |
| 270 | 20230622 | 141600 | 2333180555 | 4435 | 4430 | 4435 | 4425 | 142 |
| 271 | 20230622 | 141500 | 2332551325 | 4430 | 4430 | 4430 | 4430 | 47 |
| 272 | 20230622 | 141400 | 2332343115 | 4425 | 4425 | 4425 | 4425 | 200 |
| 273 | 20230622 | 141300 | 2331458115 | 4425 | 4430 | 4435 | 4425 | 334 |
| 274 | 20230622 | 141200 | 2329979475 | 4425 | 4425 | 4425 | 4425 | 1000 |
| 275 | 20230622 | 141100 | 2325554475 | 4430 | 4430 | 4430 | 4430 | 111 |
| 276 | 20230622 | 141000 | 2325062745 | 4420 | 4420 | 4420 | 4420 | 933 |
| 277 | 20230622 | 140900 | 2320938885 | 4420 | 4420 | 4420 | 4415 | 90 |
| 278 | 20230622 | 140800 | 2320541135 | 4415 | 4420 | 4420 | 4415 | 1720 |
| 279 | 20230622 | 140700 | 2312944330 | 4420 | 4430 | 4430 | 4420 | 6111 |
| 280 | 20230622 | 140600 | 2285928455 | 4425 | 4430 | 4430 | 4425 | 1900 |
| 281 | 20230622 | 140500 | 2277515935 | 4430 | 4435 | 4435 | 4430 | 49 |
| 282 | 20230622 | 140400 | 2277298665 | 4430 | 4430 | 4435 | 4430 | 159 |
| 283 | 20230622 | 140300 | 2276594035 | 4440 | 4430 | 4440 | 4430 | 108 |
| 284 | 20230622 | 140200 | 2276114625 | 4440 | 4440 | 4440 | 4440 | 4 |
| 285 | 20230622 | 140100 | 2276096865 | 4440 | 4435 | 4440 | 4430 | 1707 |
| 286 | 20230622 | 140000 | 2268534105 | 4435 | 4435 | 4435 | 4435 | 147 |
| 287 | 20230622 | 135900 | 2267882160 | 4435 | 4425 | 4435 | 4425 | 1230 |
| 288 | 20230622 | 135800 | 2262430620 | 4430 | 4430 | 4430 | 4430 | 45 |
| 289 | 20230622 | 135700 | 2262231270 | 4430 | 4430 | 4430 | 4430 | 47 |
| 290 | 20230622 | 135600 | 2262023060 | 4430 | 4430 | 4430 | 4430 | 10 |
| 291 | 20230622 | 135500 | 2261978760 | 4430 | 4430 | 4430 | 4425 | 102 |
| 292 | 20230622 | 135400 | 2261527075 | 4430 | 4425 | 4430 | 4425 | 142 |
| 293 | 20230622 | 135300 | 2260898225 | 4425 | 4430 | 4430 | 4425 | 1033 |
| 294 | 20230622 | 135200 | 2256327035 | 4430 | 4430 | 4430 | 4430 | 137 |
| 295 | 20230622 | 135100 | 2255720125 | 4430 | 4430 | 4430 | 4430 | 169 |
| 296 | 20230622 | 135000 | 2254971455 | 4430 | 4430 | 4430 | 4430 | 0 |
| 297 | 20230622 | 134900 | 2254971455 | 4430 | 4425 | 4435 | 4425 | 703 |
| 298 | 20230622 | 134800 | 2251855225 | 4425 | 4425 | 4430 | 4425 | 274 |
| 299 | 20230622 | 134700 | 2250642610 | 4425 | 4425 | 4425 | 4425 | 695 |
| 300 | 20230622 | 134600 | 2247567235 | 4425 | 4425 | 4425 | 4425 | 700 |
| 301 | 20230622 | 134500 | 2244469735 | 4435 | 4435 | 4435 | 4435 | 36 |
| 302 | 20230622 | 134400 | 2244310075 | 4435 | 4430 | 4435 | 4430 | 135 |
| 303 | 20230622 | 134300 | 2243711925 | 4430 | 4430 | 4430 | 4430 | 195 |
| 304 | 20230622 | 134200 | 2242848075 | 4430 | 4430 | 4430 | 4430 | 48 |
| 305 | 20230622 | 134100 | 2242635435 | 4425 | 4425 | 4430 | 4425 | 68 |
| 306 | 20230622 | 134000 | 2242334470 | 4425 | 4425 | 4425 | 4425 | 1238 |
| 307 | 20230622 | 133900 | 2236856320 | 4430 | 4435 | 4435 | 4430 | 546 |
| 308 | 20230622 | 133800 | 2234437355 | 4435 | 4435 | 4435 | 4435 | 51 |
| 309 | 20230622 | 133700 | 2234211170 | 4435 | 4435 | 4435 | 4435 | 0 |
| 310 | 20230622 | 133600 | 2234211170 | 4435 | 4430 | 4435 | 4430 | 313 |
| 311 | 20230622 | 133500 | 2232824400 | 4435 | 4435 | 4435 | 4435 | 178 |
| 312 | 20230622 | 133400 | 2232034970 | 4435 | 4430 | 4435 | 4430 | 257 |
| 313 | 20230622 | 133300 | 2230896215 | 4430 | 4440 | 4440 | 4430 | 268 |
| 314 | 20230622 | 133200 | 2229708360 | 4440 | 4440 | 4440 | 4440 | 37 |
| 315 | 20230622 | 133100 | 2229544080 | 4430 | 4430 | 4440 | 4430 | 342 |
| 316 | 20230622 | 133000 | 2228028645 | 4430 | 4440 | 4440 | 4430 | 76 |
| 317 | 20230622 | 132900 | 2227691845 | 4430 | 4435 | 4435 | 4430 | 250 |
| 318 | 20230622 | 132800 | 2226584280 | 4435 | 4435 | 4440 | 4435 | 457 |
| 319 | 20230622 | 132700 | 2224557450 | 4435 | 4440 | 4440 | 4435 | 1796 |
| 320 | 20230622 | 132600 | 2216592060 | 4435 | 4440 | 4445 | 4435 | 263 |
| 321 | 20230622 | 132500 | 2215425430 | 4445 | 4445 | 4445 | 4445 | 25 |
| 322 | 20230622 | 132400 | 2215314305 | 4445 | 4445 | 4445 | 4445 | 27 |
| 323 | 20230622 | 132300 | 2215194290 | 4445 | 4445 | 4445 | 4435 | 366 |
| 324 | 20230622 | 132200 | 2213570810 | 4445 | 4440 | 4445 | 4440 | 2825 |
| 325 | 20230622 | 132100 | 2201015585 | 4440 | 4440 | 4440 | 4440 | 431 |
| 326 | 20230622 | 132000 | 2199101945 | 4445 | 4445 | 4445 | 4445 | 25 |
| 327 | 20230622 | 131900 | 2198990820 | 4445 | 4440 | 4445 | 4440 | 142 |
| 328 | 20230622 | 131800 | 2198360130 | 4445 | 4445 | 4445 | 4445 | 226 |
| 329 | 20230622 | 131700 | 2197355560 | 4435 | 4445 | 4445 | 4435 | 43 |
| 330 | 20230622 | 131600 | 2197164605 | 4445 | 4440 | 4445 | 4440 | 25 |
| 331 | 20230622 | 131500 | 2197053525 | 4440 | 4440 | 4440 | 4440 | 641 |
| 332 | 20230622 | 131400 | 2194207485 | 4440 | 4440 | 4440 | 4440 | 255 |
| 333 | 20230622 | 131300 | 2193075285 | 4440 | 4445 | 4445 | 4440 | 304 |
| 334 | 20230622 | 131200 | 2191724010 | 4445 | 4425 | 4445 | 4425 | 813 |
| 335 | 20230622 | 131100 | 2188125595 | 4425 | 4430 | 4430 | 4425 | 86 |
| 336 | 20230622 | 131000 | 2187744975 | 4430 | 4425 | 4430 | 4425 | 1723 |
| 337 | 20230622 | 130900 | 2180120600 | 4425 | 4430 | 4430 | 4425 | 4440 |
| 338 | 20230622 | 130800 | 2160451415 | 4430 | 4445 | 4445 | 4430 | 386 |
| 339 | 20230622 | 130700 | 2158739445 | 4445 | 4425 | 4445 | 4425 | 28 |
| 340 | 20230622 | 130600 | 2158615005 | 4445 | 4445 | 4445 | 4445 | 15 |
| 341 | 20230622 | 130500 | 2158548330 | 4450 | 4445 | 4450 | 4420 | 6195 |
| 342 | 20230622 | 130400 | 2131113645 | 4450 | 4450 | 4450 | 4450 | 224 |
| 343 | 20230622 | 130300 | 2130116845 | 4455 | 4455 | 4455 | 4455 | 175 |
| 344 | 20230622 | 130200 | 2129337220 | 4440 | 4450 | 4455 | 4440 | 720 |
| 345 | 20230622 | 130100 | 2126136385 | 4450 | 4445 | 4450 | 4445 | 691 |
| 346 | 20230622 | 130000 | 2123063285 | 4445 | 4445 | 4450 | 4445 | 372 |
| 347 | 20230622 | 125900 | 2121409445 | 4450 | 4450 | 4450 | 4450 | 403 |
| 348 | 20230622 | 125800 | 2119616095 | 4455 | 4450 | 4455 | 4450 | 137 |
| 349 | 20230622 | 125700 | 2119006005 | 4455 | 4455 | 4460 | 4455 | 5141 |
| 350 | 20230622 | 125600 | 2096089560 | 4460 | 4450 | 4460 | 4450 | 3480 |
| 351 | 20230622 | 125500 | 2080596315 | 4440 | 4435 | 4450 | 4435 | 3843 |
| 352 | 20230622 | 125400 | 2063533525 | 4435 | 4430 | 4435 | 4430 | 241 |
| 353 | 20230622 | 125300 | 2062465635 | 4430 | 4435 | 4435 | 4430 | 101 |
| 354 | 20230622 | 125200 | 2062017935 | 4435 | 4435 | 4435 | 4435 | 45 |
| 355 | 20230622 | 125100 | 2061818360 | 4435 | 4435 | 4435 | 4435 | 801 |
| 356 | 20230622 | 125000 | 2058265925 | 4435 | 4435 | 4435 | 4435 | 61 |
| 357 | 20230622 | 124900 | 2057995390 | 4420 | 4420 | 4420 | 4420 | 362 |
| 358 | 20230622 | 124800 | 2056395350 | 4435 | 4425 | 4435 | 4425 | 1467 |
| 359 | 20230622 | 124700 | 2049894955 | 4435 | 4425 | 4435 | 4425 | 108 |
| 360 | 20230622 | 124600 | 2049416685 | 4435 | 4420 | 4435 | 4420 | 1355 |
| 361 | 20230622 | 124500 | 2043422830 | 4435 | 4435 | 4435 | 4435 | 47 |
| 362 | 20230622 | 124400 | 2043214385 | 4435 | 4435 | 4435 | 4435 | 38 |
| 363 | 20230622 | 124300 | 2043045855 | 4420 | 4425 | 4435 | 4420 | 278 |
| 364 | 20230622 | 124200 | 2041815965 | 4435 | 4430 | 4435 | 4425 | 117 |
| 365 | 20230622 | 124100 | 2041297805 | 4425 | 4430 | 4435 | 4425 | 59 |
| 366 | 20230622 | 124000 | 2041036425 | 4425 | 4435 | 4435 | 4425 | 322 |
| 367 | 20230622 | 123900 | 2039609190 | 4435 | 4425 | 4435 | 4420 | 663 |
| 368 | 20230622 | 123800 | 2036676135 | 4430 | 4430 | 4430 | 4430 | 526 |
| 369 | 20230622 | 123700 | 2034345955 | 4430 | 4430 | 4430 | 4430 | 34 |
| 370 | 20230622 | 123600 | 2034195335 | 4430 | 4430 | 4430 | 4430 | 18 |
| 371 | 20230622 | 123500 | 2034115595 | 4430 | 4420 | 4430 | 4420 | 1700 |
| 372 | 20230622 | 123400 | 2026591595 | 4420 | 4420 | 4430 | 4420 | 642 |
| 373 | 20230622 | 123300 | 2023753655 | 4430 | 4430 | 4430 | 4430 | 22 |
| 374 | 20230622 | 123200 | 2023656195 | 4420 | 4430 | 4430 | 4420 | 520 |
| 375 | 20230622 | 123100 | 2021357555 | 4425 | 4425 | 4425 | 4425 | 65 |
| 376 | 20230622 | 123000 | 2021069930 | 4425 | 4425 | 4430 | 4420 | 504 |
| 377 | 20230622 | 122900 | 2018839585 | 4425 | 4425 | 4425 | 4420 | 322 |
| 378 | 20230622 | 122800 | 2017415235 | 4420 | 4420 | 4425 | 4420 | 2783 |
| 379 | 20230622 | 122700 | 2005114345 | 4425 | 4425 | 4425 | 4425 | 2060 |
| 380 | 20230622 | 122600 | 1995998845 | 4430 | 4430 | 4430 | 4430 | 5099 |
| 381 | 20230622 | 122500 | 1973410275 | 4430 | 4440 | 4440 | 4430 | 1120 |
| 382 | 20230622 | 122400 | 1968445400 | 4440 | 4440 | 4440 | 4430 | 2682 |
| 383 | 20230622 | 122300 | 1956561320 | 4440 | 4425 | 4440 | 4425 | 1346 |
| 384 | 20230622 | 122200 | 1950596515 | 4430 | 4430 | 4430 | 4430 | 527 |
| 385 | 20230622 | 122100 | 1948261905 | 4430 | 4430 | 4430 | 4425 | 5222 |
| 386 | 20230622 | 122000 | 1925138360 | 4435 | 4440 | 4440 | 4435 | 3799 |
| 387 | 20230622 | 121900 | 1908289755 | 4440 | 4440 | 4440 | 4435 | 380 |
| 388 | 20230622 | 121800 | 1906602855 | 4440 | 4450 | 4455 | 4440 | 736 |
| 389 | 20230622 | 121700 | 1903334620 | 4440 | 4450 | 4450 | 4435 | 2197 |
| 390 | 20230622 | 121600 | 1893579120 | 4455 | 4450 | 4455 | 4450 | 38 |
| 391 | 20230622 | 121500 | 1893409985 | 4450 | 4455 | 4455 | 4445 | 3885 |
| 392 | 20230622 | 121400 | 1876118440 | 4455 | 4460 | 4460 | 4455 | 534 |
| 393 | 20230622 | 121300 | 1873736875 | 4460 | 4455 | 4460 | 4455 | 2078 |
| 394 | 20230622 | 121200 | 1864472480 | 4455 | 4455 | 4455 | 4455 | 27 |
| 395 | 20230622 | 121100 | 1864352195 | 4455 | 4440 | 4455 | 4440 | 118 |
| 396 | 20230622 | 121000 | 1863827110 | 4440 | 4450 | 4450 | 4440 | 247 |
| 397 | 20230622 | 120900 | 1862730250 | 4440 | 4445 | 4445 | 4440 | 679 |
| 398 | 20230622 | 120800 | 1859713595 | 4445 | 4440 | 4445 | 4440 | 39 |
| 399 | 20230622 | 120700 | 1859540330 | 4435 | 4445 | 4445 | 4435 | 163 |
| 400 | 20230622 | 120600 | 1858816950 | 4435 | 4445 | 4445 | 4435 | 4717 |
| 401 | 20230622 | 120500 | 1837873580 | 4450 | 4445 | 4450 | 4445 | 244 |
| 402 | 20230622 | 120400 | 1836788850 | 4450 | 4450 | 4450 | 4450 | 170 |
| 403 | 20230622 | 120300 | 1836032350 | 4450 | 4455 | 4460 | 4450 | 496 |
| 404 | 20230622 | 120200 | 1833822515 | 4455 | 4445 | 4455 | 4445 | 1262 |
| 405 | 20230622 | 120100 | 1828212785 | 4445 | 4445 | 4445 | 4445 | 52 |
| 406 | 20230622 | 120000 | 1827981645 | 4445 | 4450 | 4450 | 4445 | 532 |
| 407 | 20230622 | 115900 | 1825614320 | 4455 | 4450 | 4455 | 4450 | 5023 |
| 408 | 20230622 | 115800 | 1803261855 | 4455 | 4450 | 4455 | 4450 | 22 |
| 409 | 20230622 | 115700 | 1803163895 | 4460 | 4460 | 4460 | 4450 | 7790 |
| 410 | 20230622 | 115600 | 1768490925 | 4460 | 4455 | 4460 | 4455 | 908 |
| 411 | 20230622 | 115500 | 1764445525 | 4455 | 4450 | 4455 | 4450 | 261 |
| 412 | 20230622 | 115400 | 1763282795 | 4455 | 4455 | 4455 | 4455 | 659 |
| 413 | 20230622 | 115300 | 1760346950 | 4460 | 4455 | 4460 | 4455 | 762 |
| 414 | 20230622 | 115200 | 1756952110 | 4460 | 4460 | 4460 | 4460 | 300 |
| 415 | 20230622 | 115100 | 1755614110 | 4460 | 4455 | 4460 | 4455 | 133 |
| 416 | 20230622 | 115000 | 1755021430 | 4455 | 4450 | 4455 | 4450 | 1506 |
| 417 | 20230622 | 114900 | 1748315245 | 4450 | 4450 | 4450 | 4450 | 11 |
| 418 | 20230622 | 114800 | 1748266295 | 4450 | 4450 | 4450 | 4450 | 50 |
| 419 | 20230622 | 114700 | 1748043795 | 4445 | 4450 | 4450 | 4445 | 2504 |
| 420 | 20230622 | 114600 | 1736913335 | 4445 | 4445 | 4445 | 4445 | 421 |
| 421 | 20230622 | 114500 | 1735041990 | 4450 | 4445 | 4450 | 4445 | 212 |
| 422 | 20230622 | 114400 | 1734099525 | 4445 | 4445 | 4445 | 4445 | 46 |
| 423 | 20230622 | 114300 | 1733895055 | 4445 | 4445 | 4445 | 4435 | 1306 |
| 424 | 20230622 | 114200 | 1728102885 | 4435 | 4440 | 4440 | 4435 | 1122 |
| 425 | 20230622 | 114100 | 1723122455 | 4435 | 4440 | 4450 | 4435 | 1006 |
| 426 | 20230622 | 114000 | 1718656765 | 4440 | 4450 | 4450 | 4440 | 3886 |
| 427 | 20230622 | 113900 | 1701397120 | 4450 | 4450 | 4450 | 4445 | 6033 |
| 428 | 20230622 | 113800 | 1674580400 | 4450 | 4450 | 4450 | 4450 | 157 |
| 429 | 20230622 | 113700 | 1673881750 | 4450 | 4455 | 4455 | 4450 | 2520 |
| 430 | 20230622 | 113600 | 1662667610 | 4455 | 4455 | 4455 | 4455 | 129 |
| 431 | 20230622 | 113500 | 1662092915 | 4455 | 4455 | 4455 | 4450 | 141 |
| 432 | 20230622 | 113400 | 1661465240 | 4455 | 4450 | 4455 | 4450 | 4 |
| 433 | 20230622 | 113300 | 1661447425 | 4450 | 4450 | 4450 | 4450 | 1253 |
| 434 | 20230622 | 113200 | 1655871575 | 4455 | 4450 | 4455 | 4450 | 36 |
| 435 | 20230622 | 113100 | 1655711230 | 4455 | 4455 | 4455 | 4455 | 163 |
| 436 | 20230622 | 113000 | 1654985065 | 4450 | 4455 | 4455 | 4450 | 1037 |
| 437 | 20230622 | 112900 | 1650366920 | 4455 | 4450 | 4455 | 4450 | 1675 |
| 438 | 20230622 | 112800 | 1642912670 | 4455 | 4455 | 4455 | 4450 | 288 |
| 439 | 20230622 | 112700 | 1641630275 | 4455 | 4450 | 4455 | 4450 | 245 |
| 440 | 20230622 | 112600 | 1640539935 | 4450 | 4450 | 4455 | 4450 | 1029 |
| 441 | 20230622 | 112500 | 1635960705 | 4450 | 4450 | 4450 | 4450 | 1101 |
| 442 | 20230622 | 112400 | 1631061255 | 4450 | 4455 | 4455 | 4450 | 3720 |
| 443 | 20230622 | 112300 | 1614503910 | 4455 | 4455 | 4455 | 4450 | 1855 |
| 444 | 20230622 | 112200 | 1606240385 | 4455 | 4450 | 4455 | 4450 | 2392 |
| 445 | 20230622 | 112100 | 1595592620 | 4450 | 4455 | 4455 | 4450 | 338 |
| 446 | 20230622 | 112000 | 1594088330 | 4455 | 4455 | 4460 | 4455 | 1947 |
| 447 | 20230622 | 111900 | 1585413800 | 4450 | 4460 | 4460 | 4450 | 698 |
| 448 | 20230622 | 111800 | 1582303925 | 4460 | 4460 | 4465 | 4455 | 1390 |
| 449 | 20230622 | 111700 | 1576102190 | 4460 | 4450 | 4460 | 4440 | 2223 |
| 450 | 20230622 | 111600 | 1566203460 | 4450 | 4440 | 4450 | 4440 | 915 |
| 451 | 20230622 | 111500 | 1562137785 | 4445 | 4450 | 4450 | 4445 | 575 |
| 452 | 20230622 | 111400 | 1559579430 | 4450 | 4445 | 4450 | 4440 | 1836 |
| 453 | 20230622 | 111300 | 1551420480 | 4450 | 4445 | 4450 | 4445 | 1135 |
| 454 | 20230622 | 111200 | 1546371385 | 4445 | 4450 | 4455 | 4445 | 1441 |
| 455 | 20230622 | 111100 | 1539960725 | 4450 | 4455 | 4460 | 4445 | 4392 |
| 456 | 20230622 | 111000 | 1520405670 | 4455 | 4450 | 4455 | 4430 | 4021 |
| 457 | 20230622 | 110900 | 1502562800 | 4450 | 4460 | 4465 | 4445 | 2980 |
| 458 | 20230622 | 110800 | 1489292275 | 4465 | 4465 | 4470 | 4460 | 3077 |
| 459 | 20230622 | 110700 | 1475558905 | 4465 | 4470 | 4470 | 4440 | 9036 |
| 460 | 20230622 | 110600 | 1435255250 | 4470 | 4450 | 4485 | 4430 | 13656 |
| 461 | 20230622 | 110500 | 1374206775 | 4450 | 4430 | 4450 | 4430 | 3502 |
| 462 | 20230622 | 110400 | 1358643995 | 4430 | 4450 | 4455 | 4430 | 1238 |
| 463 | 20230622 | 110300 | 1353148040 | 4455 | 4420 | 4480 | 4420 | 43474 |
| 464 | 20230622 | 110200 | 1159614335 | 4420 | 4425 | 4425 | 4420 | 1168 |
| 465 | 20230622 | 110100 | 1154446130 | 4425 | 4425 | 4425 | 4425 | 510 |
| 466 | 20230622 | 110000 | 1152189380 | 4405 | 4415 | 4425 | 4405 | 751 |
| 467 | 20230622 | 105900 | 1148867805 | 4415 | 4415 | 4415 | 4415 | 153 |
| 468 | 20230622 | 105800 | 1148192310 | 4420 | 4420 | 4425 | 4415 | 5031 |
| 469 | 20230622 | 105700 | 1125955430 | 4405 | 4405 | 4420 | 4405 | 2100 |
| 470 | 20230622 | 105600 | 1116704375 | 4405 | 4420 | 4420 | 4405 | 69 |
| 471 | 20230622 | 105500 | 1116400145 | 4400 | 4420 | 4420 | 4400 | 1045 |
| 472 | 20230622 | 105400 | 1111799530 | 4420 | 4420 | 4420 | 4415 | 37 |
| 473 | 20230622 | 105300 | 1111636000 | 4415 | 4415 | 4415 | 4415 | 528 |
| 474 | 20230622 | 105200 | 1109304880 | 4410 | 4420 | 4420 | 4410 | 522 |
| 475 | 20230622 | 105100 | 1107000585 | 4420 | 4415 | 4420 | 4415 | 637 |
| 476 | 20230622 | 105000 | 1104188065 | 4415 | 4415 | 4415 | 4415 | 0 |
| 477 | 20230622 | 104900 | 1104188065 | 4415 | 4400 | 4415 | 4400 | 176 |
| 478 | 20230622 | 104800 | 1103413155 | 4400 | 4415 | 4415 | 4400 | 86 |
| 479 | 20230622 | 104700 | 1103034215 | 4410 | 4415 | 4415 | 4410 | 288 |
| 480 | 20230622 | 104600 | 1101763945 | 4400 | 4420 | 4420 | 4400 | 80 |
| 481 | 20230622 | 104500 | 1101411345 | 4395 | 4420 | 4420 | 4395 | 10218 |
| 482 | 20230622 | 104400 | 1056474990 | 4415 | 4420 | 4420 | 4415 | 39 |
| 483 | 20230622 | 104300 | 1056302680 | 4415 | 4420 | 4420 | 4415 | 55 |
| 484 | 20230622 | 104200 | 1056059720 | 4420 | 4420 | 4420 | 4420 | 20 |
| 485 | 20230622 | 104100 | 1055971320 | 4430 | 4410 | 4430 | 4400 | 3390 |
| 486 | 20230622 | 104000 | 1041033455 | 4430 | 4430 | 4430 | 4430 | 241 |
| 487 | 20230622 | 103900 | 1039965825 | 4415 | 4430 | 4430 | 4415 | 3704 |
| 488 | 20230622 | 103800 | 1023592515 | 4430 | 4425 | 4430 | 4425 | 48 |
| 489 | 20230622 | 103700 | 1023379970 | 4425 | 4430 | 4430 | 4425 | 465 |
| 490 | 20230622 | 103600 | 1021320730 | 4430 | 4430 | 4430 | 4430 | 457 |
| 491 | 20230622 | 103500 | 1019296220 | 4430 | 4435 | 4435 | 4430 | 232 |
| 492 | 20230622 | 103400 | 1018268340 | 4425 | 4430 | 4435 | 4425 | 1346 |
| 493 | 20230622 | 103300 | 1012305335 | 4430 | 4430 | 4430 | 4425 | 403 |
| 494 | 20230622 | 103200 | 1010520050 | 4430 | 4425 | 4430 | 4425 | 76 |
| 495 | 20230622 | 103100 | 1010183425 | 4425 | 4425 | 4430 | 4420 | 763 |
| 496 | 20230622 | 103000 | 1006804665 | 4415 | 4425 | 4425 | 4415 | 495 |
| 497 | 20230622 | 102900 | 1004614460 | 4415 | 4415 | 4415 | 4415 | 12 |
| 498 | 20230622 | 102800 | 1004561480 | 4415 | 4415 | 4415 | 4415 | 3 |
| 499 | 20230622 | 102700 | 1004548235 | 4415 | 4415 | 4415 | 4415 | 349 |
| 500 | 20230622 | 102600 | 1003007400 | 4415 | 4420 | 4420 | 4415 | 2400 |
| 501 | 20230622 | 102500 | 992410225 | 4420 | 4430 | 4430 | 4420 | 1677 |
| 502 | 20230622 | 102400 | 984994940 | 4425 | 4425 | 4425 | 4420 | 1208 |
| 503 | 20230622 | 102300 | 979649775 | 4420 | 4420 | 4420 | 4415 | 1433 |
| 504 | 20230622 | 102200 | 973317450 | 4425 | 4425 | 4425 | 4425 | 34 |
| 505 | 20230622 | 102100 | 973167000 | 4425 | 4425 | 4425 | 4420 | 599 |
| 506 | 20230622 | 102000 | 970518745 | 4425 | 4420 | 4425 | 4415 | 2026 |
| 507 | 20230622 | 101900 | 961560940 | 4420 | 4405 | 4420 | 4405 | 3088 |
| 508 | 20230622 | 101800 | 947930775 | 4415 | 4410 | 4415 | 4410 | 37 |
| 509 | 20230622 | 101700 | 947767520 | 4415 | 4415 | 4415 | 4415 | 24 |
| 510 | 20230622 | 101600 | 947661560 | 4395 | 4400 | 4400 | 4395 | 2202 |
| 511 | 20230622 | 101500 | 937981375 | 4415 | 4400 | 4415 | 4400 | 503 |
| 512 | 20230622 | 101400 | 935768130 | 4415 | 4410 | 4415 | 4400 | 3827 |
| 513 | 20230622 | 101300 | 918907660 | 4415 | 4415 | 4415 | 4410 | 447 |
| 514 | 20230622 | 101200 | 916935405 | 4420 | 4420 | 4420 | 4420 | 33 |
| 515 | 20230622 | 101100 | 916789545 | 4420 | 4420 | 4420 | 4415 | 474 |
| 516 | 20230622 | 101000 | 914695815 | 4420 | 4415 | 4420 | 4415 | 941 |
| 517 | 20230622 | 100900 | 910541115 | 4415 | 4395 | 4415 | 4395 | 149 |
| 518 | 20230622 | 100800 | 909885455 | 4395 | 4410 | 4420 | 4395 | 751 |
| 519 | 20230622 | 100700 | 906571960 | 4410 | 4410 | 4420 | 4410 | 1567 |
| 520 | 20230622 | 100600 | 899659320 | 4410 | 4400 | 4410 | 4395 | 2331 |
| 521 | 20230622 | 100500 | 889409435 | 4400 | 4405 | 4410 | 4400 | 539 |
| 522 | 20230622 | 100400 | 887037010 | 4395 | 4410 | 4410 | 4395 | 1363 |
| 523 | 20230622 | 100300 | 881046130 | 4410 | 4400 | 4410 | 4395 | 511 |
| 524 | 20230622 | 100200 | 878800045 | 4415 | 4410 | 4415 | 4395 | 1424 |
| 525 | 20230622 | 100100 | 872529620 | 4415 | 4405 | 4415 | 4405 | 1096 |
| 526 | 20230622 | 100000 | 867700160 | 4405 | 4395 | 4405 | 4395 | 492 |
| 527 | 20230622 | 095900 | 865537410 | 4405 | 4400 | 4405 | 4395 | 1152 |
| 528 | 20230622 | 095800 | 860468535 | 4405 | 4405 | 4405 | 4400 | 285 |
| 529 | 20230622 | 095700 | 859214110 | 4405 | 4405 | 4415 | 4405 | 661 |
| 530 | 20230622 | 095600 | 856301795 | 4405 | 4410 | 4415 | 4405 | 144 |
| 531 | 20230622 | 095500 | 855666875 | 4415 | 4400 | 4425 | 4400 | 1035 |
| 532 | 20230622 | 095400 | 851112180 | 4425 | 4400 | 4425 | 4400 | 185 |
| 533 | 20230622 | 095300 | 850295535 | 4400 | 4400 | 4410 | 4395 | 753 |
| 534 | 20230622 | 095200 | 846983485 | 4400 | 4405 | 4415 | 4400 | 10693 |
| 535 | 20230622 | 095100 | 799924735 | 4405 | 4405 | 4405 | 4405 | 948 |
| 536 | 20230622 | 095000 | 795748795 | 4400 | 4405 | 4405 | 4400 | 1050 |
| 537 | 20230622 | 094900 | 791127850 | 4405 | 4415 | 4415 | 4400 | 2318 |
| 538 | 20230622 | 094800 | 780925540 | 4415 | 4410 | 4415 | 4405 | 3349 |
| 539 | 20230622 | 094700 | 766162800 | 4415 | 4420 | 4425 | 4415 | 655 |
| 540 | 20230622 | 094600 | 763269025 | 4430 | 4430 | 4430 | 4430 | 61 |
| 541 | 20230622 | 094500 | 762998795 | 4430 | 4420 | 4430 | 4420 | 640 |
| 542 | 20230622 | 094400 | 760163705 | 4430 | 4425 | 4430 | 4415 | 328 |
| 543 | 20230622 | 094300 | 758711745 | 4430 | 4415 | 4430 | 4410 | 1372 |
| 544 | 20230622 | 094200 | 752649415 | 4415 | 4415 | 4415 | 4415 | 100 |
| 545 | 20230622 | 094100 | 752207915 | 4415 | 4400 | 4415 | 4400 | 535 |
| 546 | 20230622 | 094000 | 749853780 | 4400 | 4415 | 4415 | 4400 | 141 |
| 547 | 20230622 | 093900 | 749232015 | 4415 | 4395 | 4415 | 4395 | 332 |
| 548 | 20230622 | 093800 | 747772815 | 4395 | 4410 | 4420 | 4395 | 5502 |
| 549 | 20230622 | 093700 | 723573560 | 4425 | 4425 | 4425 | 4405 | 3183 |
| 550 | 20230622 | 093600 | 709532320 | 4425 | 4430 | 4435 | 4425 | 1100 |
| 551 | 20230622 | 093500 | 704663215 | 4435 | 4440 | 4440 | 4430 | 2440 |
| 552 | 20230622 | 093400 | 693847590 | 4440 | 4435 | 4440 | 4430 | 10416 |
| 553 | 20230622 | 093300 | 647605920 | 4435 | 4425 | 4435 | 4425 | 6203 |
| 554 | 20230622 | 093200 | 620142015 | 4425 | 4420 | 4425 | 4420 | 875 |
| 555 | 20230622 | 093100 | 616273960 | 4425 | 4425 | 4425 | 4420 | 419 |
| 556 | 20230622 | 093000 | 614420140 | 4425 | 4415 | 4425 | 4415 | 2133 |
| 557 | 20230622 | 092900 | 604992845 | 4410 | 4420 | 4420 | 4410 | 3079 |
| 558 | 20230622 | 092800 | 591399725 | 4420 | 4425 | 4425 | 4420 | 890 |
| 559 | 20230622 | 092700 | 587465480 | 4425 | 4420 | 4425 | 4415 | 2568 |
| 560 | 20230622 | 092600 | 576111860 | 4420 | 4425 | 4425 | 4420 | 486 |
| 561 | 20230622 | 092500 | 573962280 | 4425 | 4420 | 4425 | 4420 | 1942 |
| 562 | 20230622 | 092400 | 565377360 | 4420 | 4415 | 4425 | 4415 | 5226 |
| 563 | 20230622 | 092300 | 542288995 | 4415 | 4410 | 4415 | 4410 | 1704 |
| 564 | 20230622 | 092200 | 534774340 | 4410 | 4410 | 4415 | 4410 | 5689 |
| 565 | 20230622 | 092100 | 509663060 | 4405 | 4405 | 4410 | 4405 | 812 |
| 566 | 20230622 | 092000 | 506084620 | 4410 | 4415 | 4420 | 4410 | 1712 |
| 567 | 20230622 | 091900 | 498527100 | 4415 | 4415 | 4415 | 4415 | 205 |
| 568 | 20230622 | 091800 | 497622025 | 4415 | 4395 | 4415 | 4395 | 2680 |
| 569 | 20230622 | 091700 | 485819760 | 4395 | 4395 | 4395 | 4390 | 1649 |
| 570 | 20230622 | 091600 | 478575185 | 4395 | 4400 | 4410 | 4395 | 674 |
| 571 | 20230622 | 091500 | 475610645 | 4405 | 4395 | 4410 | 4385 | 5743 |
| 572 | 20230622 | 091400 | 450385565 | 4395 | 4405 | 4410 | 4395 | 1041 |
| 573 | 20230622 | 091300 | 445804590 | 4405 | 4400 | 4405 | 4400 | 814 |
| 574 | 20230622 | 091200 | 442220210 | 4400 | 4395 | 4400 | 4390 | 1511 |
| 575 | 20230622 | 091100 | 435584825 | 4405 | 4390 | 4405 | 4385 | 2704 |
| 576 | 20230622 | 091000 | 423723045 | 4390 | 4415 | 4415 | 4390 | 6260 |
| 577 | 20230622 | 090900 | 396155505 | 4415 | 4430 | 4435 | 4415 | 4747 |
| 578 | 20230622 | 090800 | 375151455 | 4435 | 4440 | 4440 | 4430 | 4758 |
| 579 | 20230622 | 090700 | 354048990 | 4440 | 4415 | 4450 | 4415 | 28581 |
| 580 | 20230622 | 090600 | 227537045 | 4415 | 4420 | 4420 | 4395 | 4042 |
| 581 | 20230622 | 090500 | 209714530 | 4420 | 4375 | 4420 | 4375 | 6839 |
| 582 | 20230622 | 090400 | 179612485 | 4370 | 4380 | 4380 | 4365 | 5571 |
| 583 | 20230622 | 090300 | 155269275 | 4380 | 4375 | 4380 | 4375 | 4729 |
| 584 | 20230622 | 090200 | 134579390 | 4375 | 4385 | 4385 | 4375 | 3955 |
| 585 | 20230622 | 090100 | 117268115 | 4380 | 4380 | 4385 | 4355 | 2103 |
| 586 | 20230622 | 090000 | 108080145 | 4355 | 4400 | 4400 | 4355 | 23990 |