28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 183100 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 7349 |
| 3 | 20230622 | 183000 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 4 | 20230622 | 182900 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 5 | 20230622 | 182800 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 6 | 20230622 | 182700 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 7 | 20230622 | 182600 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 8 | 20230622 | 182500 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 9 | 20230622 | 182400 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 10 | 20230622 | 182300 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 11 | 20230622 | 182200 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 12 | 20230622 | 182100 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 13 | 20230622 | 182000 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 14 | 20230622 | 181900 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 15 | 20230622 | 181800 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 16 | 20230622 | 181700 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 17 | 20230622 | 181600 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 18 | 20230622 | 181500 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 19 | 20230622 | 181400 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 20 | 20230622 | 181300 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 21 | 20230622 | 181200 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 22 | 20230622 | 181100 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 23 | 20230622 | 181000 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 24 | 20230622 | 180900 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 25 | 20230622 | 180800 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 26 | 20230622 | 180700 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 27 | 20230622 | 180600 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 28 | 20230622 | 180500 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 29 | 20230622 | 180400 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 30 | 20230622 | 180300 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 31 | 20230622 | 180200 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 32 | 20230622 | 180100 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 7349 |
| 33 | 20230622 | 180000 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 34 | 20230622 | 175900 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 35 | 20230622 | 175800 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 36 | 20230622 | 175700 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 37 | 20230622 | 175600 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 38 | 20230622 | 175500 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 39 | 20230622 | 175400 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 40 | 20230622 | 175300 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 41 | 20230622 | 175200 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 42 | 20230622 | 175100 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 43 | 20230622 | 175000 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 44 | 20230622 | 174900 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 45 | 20230622 | 174800 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 46 | 20230622 | 174700 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 47 | 20230622 | 174600 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 48 | 20230622 | 174500 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 49 | 20230622 | 174400 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 50 | 20230622 | 174300 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 51 | 20230622 | 174200 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 52 | 20230622 | 174100 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 53 | 20230622 | 174000 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 54 | 20230622 | 173900 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 55 | 20230622 | 173800 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 56 | 20230622 | 173700 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 57 | 20230622 | 173600 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 58 | 20230622 | 173500 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 59 | 20230622 | 173400 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 60 | 20230622 | 173300 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 61 | 20230622 | 173200 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 62 | 20230622 | 173100 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 7349 |
| 63 | 20230622 | 173000 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 64 | 20230622 | 172900 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 65 | 20230622 | 172800 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 66 | 20230622 | 172700 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 67 | 20230622 | 172600 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 68 | 20230622 | 172500 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 69 | 20230622 | 172400 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 70 | 20230622 | 172300 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 71 | 20230622 | 172200 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 72 | 20230622 | 172100 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 73 | 20230622 | 172000 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 74 | 20230622 | 171900 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 75 | 20230622 | 171800 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 76 | 20230622 | 171700 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 77 | 20230622 | 171600 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 78 | 20230622 | 171500 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 79 | 20230622 | 171400 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 80 | 20230622 | 171300 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 81 | 20230622 | 171200 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 82 | 20230622 | 171100 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 83 | 20230622 | 171000 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 84 | 20230622 | 170900 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 85 | 20230622 | 170800 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 86 | 20230622 | 170700 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 87 | 20230622 | 170600 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 88 | 20230622 | 170500 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 89 | 20230622 | 170400 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 90 | 20230622 | 170300 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 91 | 20230622 | 170200 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 92 | 20230622 | 170100 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 7349 |
| 93 | 20230622 | 170000 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 94 | 20230622 | 165900 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 95 | 20230622 | 165800 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 96 | 20230622 | 165700 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 97 | 20230622 | 165600 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 98 | 20230622 | 165500 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 99 | 20230622 | 165400 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 100 | 20230622 | 165300 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 101 | 20230622 | 165200 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 102 | 20230622 | 165100 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 103 | 20230622 | 165000 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 104 | 20230622 | 164900 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 105 | 20230622 | 164800 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 106 | 20230622 | 164700 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 107 | 20230622 | 164600 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 108 | 20230622 | 164500 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 109 | 20230622 | 164400 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 110 | 20230622 | 164300 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 111 | 20230622 | 164200 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 112 | 20230622 | 164100 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 113 | 20230622 | 164000 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 114 | 20230622 | 163900 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 115 | 20230622 | 163800 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 116 | 20230622 | 163700 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 117 | 20230622 | 163600 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 118 | 20230622 | 163500 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 119 | 20230622 | 163400 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 120 | 20230622 | 163300 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 121 | 20230622 | 163200 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 122 | 20230622 | 163100 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 7349 |
| 123 | 20230622 | 163000 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 124 | 20230622 | 162900 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 125 | 20230622 | 162800 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 126 | 20230622 | 162700 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 127 | 20230622 | 162600 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 128 | 20230622 | 162500 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 129 | 20230622 | 162400 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 130 | 20230622 | 162300 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 131 | 20230622 | 162200 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 132 | 20230622 | 162100 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 133 | 20230622 | 162000 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 134 | 20230622 | 161900 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 135 | 20230622 | 161800 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 136 | 20230622 | 161700 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 137 | 20230622 | 161600 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 138 | 20230622 | 161500 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 139 | 20230622 | 161400 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 140 | 20230622 | 161300 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 141 | 20230622 | 161200 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 142 | 20230622 | 161100 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 143 | 20230622 | 161000 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 144 | 20230622 | 160900 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 145 | 20230622 | 160800 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 146 | 20230622 | 160700 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 147 | 20230622 | 160600 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 148 | 20230622 | 160500 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 149 | 20230622 | 160400 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 150 | 20230622 | 160300 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 151 | 20230622 | 160200 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 152 | 20230622 | 160100 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 7349 |
| 153 | 20230622 | 160000 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 154 | 20230622 | 155900 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 155 | 20230622 | 155800 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 156 | 20230622 | 155700 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 157 | 20230622 | 155600 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 158 | 20230622 | 155500 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 159 | 20230622 | 155400 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 160 | 20230622 | 155300 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 161 | 20230622 | 155200 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 162 | 20230622 | 155100 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 163 | 20230622 | 155000 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 164 | 20230622 | 154900 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 165 | 20230622 | 154800 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 166 | 20230622 | 154700 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 167 | 20230622 | 154600 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 168 | 20230622 | 154500 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 169 | 20230622 | 154400 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 170 | 20230622 | 154300 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 171 | 20230622 | 154200 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 172 | 20230622 | 154100 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 173 | 20230622 | 154000 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 174 | 20230622 | 153900 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 175 | 20230622 | 153800 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 176 | 20230622 | 153700 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 177 | 20230622 | 153600 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 178 | 20230622 | 153500 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 179 | 20230622 | 153400 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 180 | 20230622 | 153300 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 181 | 20230622 | 153200 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 182 | 20230622 | 153100 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 7349 |
| 183 | 20230622 | 153000 | 1264221510 | 4080 | 4080 | 4080 | 4080 | 7349 |
| 184 | 20230622 | 152900 | 1234237590 | 4060 | 4060 | 4060 | 4060 | 0 |
| 185 | 20230622 | 152800 | 1234237590 | 4060 | 4060 | 4060 | 4060 | 0 |
| 186 | 20230622 | 152700 | 1234237590 | 4060 | 4060 | 4060 | 4060 | 0 |
| 187 | 20230622 | 152600 | 1234237590 | 4060 | 4060 | 4060 | 4060 | 0 |
| 188 | 20230622 | 152500 | 1234237590 | 4060 | 4060 | 4060 | 4060 | 0 |
| 189 | 20230622 | 152400 | 1234237590 | 4060 | 4060 | 4060 | 4060 | 0 |
| 190 | 20230622 | 152300 | 1234237590 | 4060 | 4060 | 4060 | 4060 | 0 |
| 191 | 20230622 | 152200 | 1234237590 | 4060 | 4060 | 4060 | 4060 | 0 |
| 192 | 20230622 | 152100 | 1234237590 | 4060 | 4060 | 4060 | 4060 | 0 |
| 193 | 20230622 | 152000 | 1234237590 | 4060 | 4060 | 4060 | 4060 | 0 |
| 194 | 20230622 | 151900 | 1234237590 | 4060 | 4070 | 4070 | 4060 | 4178 |
| 195 | 20230622 | 151800 | 1217269555 | 4070 | 4070 | 4070 | 4060 | 1690 |
| 196 | 20230622 | 151700 | 1210394145 | 4075 | 4065 | 4075 | 4065 | 308 |
| 197 | 20230622 | 151600 | 1209142055 | 4075 | 4070 | 4075 | 4065 | 225 |
| 198 | 20230622 | 151500 | 1208226340 | 4075 | 4075 | 4075 | 4075 | 236 |
| 199 | 20230622 | 151400 | 1207264640 | 4075 | 4075 | 4075 | 4075 | 244 |
| 200 | 20230622 | 151300 | 1206270340 | 4060 | 4075 | 4075 | 4060 | 433 |
| 201 | 20230622 | 151200 | 1204511445 | 4080 | 4065 | 4080 | 4060 | 5960 |
| 202 | 20230622 | 151100 | 1180297520 | 4065 | 4070 | 4075 | 4060 | 6404 |
| 203 | 20230622 | 151000 | 1154268900 | 4070 | 4070 | 4070 | 4070 | 814 |
| 204 | 20230622 | 150900 | 1150955920 | 4075 | 4075 | 4080 | 4075 | 1033 |
| 205 | 20230622 | 150800 | 1146746315 | 4075 | 4075 | 4075 | 4075 | 1616 |
| 206 | 20230622 | 150700 | 1140161115 | 4075 | 4085 | 4085 | 4075 | 1213 |
| 207 | 20230622 | 150600 | 1135217960 | 4075 | 4080 | 4080 | 4070 | 184 |
| 208 | 20230622 | 150500 | 1134468845 | 4090 | 4065 | 4090 | 4065 | 6 |
| 209 | 20230622 | 150400 | 1134444430 | 4065 | 4065 | 4065 | 4065 | 43 |
| 210 | 20230622 | 150300 | 1134269635 | 4065 | 4085 | 4085 | 4065 | 708 |
| 211 | 20230622 | 150200 | 1131389455 | 4085 | 4080 | 4090 | 4080 | 37 |
| 212 | 20230622 | 150100 | 1131238395 | 4070 | 4075 | 4075 | 4070 | 439 |
| 213 | 20230622 | 150000 | 1129450135 | 4075 | 4075 | 4075 | 4075 | 83 |
| 214 | 20230622 | 145900 | 1129111910 | 4065 | 4065 | 4065 | 4065 | 900 |
| 215 | 20230622 | 145800 | 1125453410 | 4065 | 4065 | 4065 | 4065 | 0 |
| 216 | 20230622 | 145700 | 1125453410 | 4065 | 4065 | 4075 | 4065 | 5190 |
| 217 | 20230622 | 145600 | 1104351890 | 4065 | 4070 | 4070 | 4065 | 2840 |
| 218 | 20230622 | 145500 | 1092804530 | 4075 | 4075 | 4075 | 4075 | 201 |
| 219 | 20230622 | 145400 | 1091985455 | 4075 | 4075 | 4075 | 4075 | 1 |
| 220 | 20230622 | 145300 | 1091981380 | 4075 | 4075 | 4075 | 4075 | 400 |
| 221 | 20230622 | 145200 | 1090351380 | 4075 | 4075 | 4075 | 4075 | 167 |
| 222 | 20230622 | 145100 | 1089670855 | 4075 | 4075 | 4075 | 4075 | 1 |
| 223 | 20230622 | 145000 | 1089666780 | 4075 | 4090 | 4090 | 4075 | 348 |
| 224 | 20230622 | 144900 | 1088244425 | 4090 | 4090 | 4090 | 4090 | 2 |
| 225 | 20230622 | 144800 | 1088236245 | 4095 | 4095 | 4095 | 4095 | 0 |
| 226 | 20230622 | 144700 | 1088236245 | 4095 | 4075 | 4095 | 4075 | 78 |
| 227 | 20230622 | 144600 | 1087917055 | 4095 | 4095 | 4095 | 4095 | 0 |
| 228 | 20230622 | 144500 | 1087917055 | 4095 | 4095 | 4095 | 4095 | 135 |
| 229 | 20230622 | 144400 | 1087364230 | 4095 | 4095 | 4095 | 4095 | 0 |
| 230 | 20230622 | 144300 | 1087364230 | 4095 | 4095 | 4095 | 4095 | 0 |
| 231 | 20230622 | 144200 | 1087364230 | 4095 | 4075 | 4095 | 4075 | 76 |
| 232 | 20230622 | 144100 | 1087053905 | 4095 | 4095 | 4095 | 4095 | 0 |
| 233 | 20230622 | 144000 | 1087053905 | 4095 | 4090 | 4095 | 4090 | 68 |
| 234 | 20230622 | 143900 | 1086775780 | 4090 | 4090 | 4090 | 4090 | 102 |
| 235 | 20230622 | 143800 | 1086358600 | 4095 | 4095 | 4095 | 4095 | 586 |
| 236 | 20230622 | 143700 | 1083958930 | 4095 | 4095 | 4095 | 4095 | 67 |
| 237 | 20230622 | 143600 | 1083684565 | 4095 | 4095 | 4095 | 4095 | 25 |
| 238 | 20230622 | 143500 | 1083582190 | 4095 | 4090 | 4095 | 4090 | 4 |
| 239 | 20230622 | 143400 | 1083565815 | 4090 | 4090 | 4090 | 4090 | 0 |
| 240 | 20230622 | 143300 | 1083565815 | 4090 | 4065 | 4095 | 4065 | 315 |
| 241 | 20230622 | 143200 | 1082282095 | 4060 | 4060 | 4075 | 4060 | 786 |
| 242 | 20230622 | 143100 | 1079086690 | 4060 | 4060 | 4060 | 4060 | 3272 |
| 243 | 20230622 | 143000 | 1065802370 | 4060 | 4070 | 4070 | 4060 | 1050 |
| 244 | 20230622 | 142900 | 1061537695 | 4060 | 4070 | 4070 | 4060 | 1333 |
| 245 | 20230622 | 142800 | 1056120150 | 4070 | 4075 | 4075 | 4070 | 137 |
| 246 | 20230622 | 142700 | 1055562225 | 4070 | 4070 | 4070 | 4070 | 0 |
| 247 | 20230622 | 142600 | 1055562225 | 4070 | 4070 | 4070 | 4070 | 91 |
| 248 | 20230622 | 142500 | 1055191855 | 4070 | 4075 | 4075 | 4070 | 227 |
| 249 | 20230622 | 142400 | 1054267625 | 4075 | 4075 | 4075 | 4075 | 741 |
| 250 | 20230622 | 142300 | 1051248050 | 4075 | 4075 | 4075 | 4075 | 1398 |
| 251 | 20230622 | 142200 | 1045551200 | 4075 | 4075 | 4075 | 4075 | 33 |
| 252 | 20230622 | 142100 | 1045416725 | 4060 | 4080 | 4080 | 4055 | 6433 |
| 253 | 20230622 | 142000 | 1019303500 | 4080 | 4090 | 4090 | 4080 | 1573 |
| 254 | 20230622 | 141900 | 1012885255 | 4090 | 4090 | 4090 | 4090 | 566 |
| 255 | 20230622 | 141800 | 1010570315 | 4090 | 4095 | 4100 | 4085 | 593 |
| 256 | 20230622 | 141700 | 1008144305 | 4095 | 4095 | 4095 | 4095 | 21 |
| 257 | 20230622 | 141600 | 1008058310 | 4105 | 4105 | 4105 | 4105 | 7 |
| 258 | 20230622 | 141500 | 1008029575 | 4105 | 4100 | 4105 | 4095 | 456 |
| 259 | 20230622 | 141400 | 1006161455 | 4100 | 4105 | 4105 | 4100 | 1215 |
| 260 | 20230622 | 141300 | 1001179635 | 4105 | 4105 | 4105 | 4105 | 4 |
| 261 | 20230622 | 141200 | 1001163215 | 4100 | 4100 | 4100 | 4100 | 219 |
| 262 | 20230622 | 141100 | 1000265315 | 4100 | 4100 | 4100 | 4100 | 66 |
| 263 | 20230622 | 141000 | 999994715 | 4105 | 4105 | 4105 | 4105 | 96 |
| 264 | 20230622 | 140900 | 999600635 | 4105 | 4105 | 4105 | 4105 | 69 |
| 265 | 20230622 | 140800 | 999317390 | 4110 | 4110 | 4110 | 4110 | 1 |
| 266 | 20230622 | 140700 | 999313280 | 4100 | 4100 | 4100 | 4100 | 0 |
| 267 | 20230622 | 140600 | 999313280 | 4100 | 4110 | 4110 | 4100 | 1355 |
| 268 | 20230622 | 140500 | 993752970 | 4110 | 4110 | 4110 | 4110 | 284 |
| 269 | 20230622 | 140400 | 992585730 | 4105 | 4105 | 4105 | 4105 | 0 |
| 270 | 20230622 | 140300 | 992585730 | 4105 | 4105 | 4105 | 4105 | 0 |
| 271 | 20230622 | 140200 | 992585730 | 4105 | 4105 | 4105 | 4105 | 25 |
| 272 | 20230622 | 140100 | 992483105 | 4105 | 4105 | 4105 | 4105 | 4 |
| 273 | 20230622 | 140000 | 992466685 | 4105 | 4105 | 4105 | 4105 | 25 |
| 274 | 20230622 | 135900 | 992364060 | 4105 | 4105 | 4105 | 4105 | 97 |
| 275 | 20230622 | 135800 | 991965875 | 4105 | 4110 | 4110 | 4105 | 142 |
| 276 | 20230622 | 135700 | 991382590 | 4110 | 4110 | 4110 | 4110 | 10 |
| 277 | 20230622 | 135600 | 991341490 | 4110 | 4110 | 4110 | 4110 | 86 |
| 278 | 20230622 | 135500 | 990988030 | 4110 | 4110 | 4110 | 4110 | 22 |
| 279 | 20230622 | 135400 | 990897610 | 4110 | 4110 | 4110 | 4110 | 0 |
| 280 | 20230622 | 135300 | 990897610 | 4110 | 4110 | 4110 | 4110 | 68 |
| 281 | 20230622 | 135200 | 990618130 | 4110 | 4110 | 4110 | 4110 | 156 |
| 282 | 20230622 | 135100 | 989976970 | 4110 | 4110 | 4110 | 4110 | 99 |
| 283 | 20230622 | 135000 | 989570080 | 4105 | 4105 | 4105 | 4105 | 1 |
| 284 | 20230622 | 134900 | 989565975 | 4100 | 4100 | 4100 | 4100 | 0 |
| 285 | 20230622 | 134800 | 989565975 | 4100 | 4100 | 4105 | 4100 | 635 |
| 286 | 20230622 | 134700 | 986962135 | 4105 | 4105 | 4105 | 4105 | 101 |
| 287 | 20230622 | 134600 | 986547530 | 4105 | 4110 | 4110 | 4105 | 307 |
| 288 | 20230622 | 134500 | 985286960 | 4110 | 4110 | 4110 | 4110 | 10 |
| 289 | 20230622 | 134400 | 985245860 | 4110 | 4110 | 4110 | 4110 | 204 |
| 290 | 20230622 | 134300 | 984407420 | 4110 | 4110 | 4110 | 4110 | 79 |
| 291 | 20230622 | 134200 | 984082730 | 4105 | 4105 | 4105 | 4105 | 133 |
| 292 | 20230622 | 134100 | 983536765 | 4105 | 4100 | 4105 | 4100 | 460 |
| 293 | 20230622 | 134000 | 981649530 | 4095 | 4100 | 4100 | 4095 | 16 |
| 294 | 20230622 | 133900 | 981583935 | 4100 | 4100 | 4100 | 4100 | 1 |
| 295 | 20230622 | 133800 | 981579835 | 4100 | 4100 | 4100 | 4100 | 630 |
| 296 | 20230622 | 133700 | 978996835 | 4100 | 4100 | 4100 | 4100 | 1 |
| 297 | 20230622 | 133600 | 978992735 | 4105 | 4105 | 4105 | 4105 | 67 |
| 298 | 20230622 | 133500 | 978717700 | 4105 | 4105 | 4105 | 4105 | 22 |
| 299 | 20230622 | 133400 | 978627390 | 4105 | 4105 | 4105 | 4105 | 2 |
| 300 | 20230622 | 133300 | 978619180 | 4100 | 4095 | 4100 | 4095 | 184 |
| 301 | 20230622 | 133200 | 977865365 | 4095 | 4095 | 4095 | 4095 | 10 |
| 302 | 20230622 | 133100 | 977824415 | 4100 | 4105 | 4105 | 4085 | 307 |
| 303 | 20230622 | 133000 | 976570030 | 4105 | 4105 | 4105 | 4105 | 0 |
| 304 | 20230622 | 132900 | 976570030 | 4105 | 4090 | 4105 | 4080 | 1450 |
| 305 | 20230622 | 132800 | 970651680 | 4105 | 4105 | 4105 | 4105 | 1000 |
| 306 | 20230622 | 132700 | 966546680 | 4085 | 4085 | 4085 | 4085 | 0 |
| 307 | 20230622 | 132600 | 966546680 | 4085 | 4090 | 4090 | 4085 | 119 |
| 308 | 20230622 | 132500 | 966060230 | 4080 | 4080 | 4080 | 4080 | 0 |
| 309 | 20230622 | 132400 | 966060230 | 4080 | 4080 | 4080 | 4080 | 0 |
| 310 | 20230622 | 132300 | 966060230 | 4080 | 4115 | 4115 | 4080 | 5803 |
| 311 | 20230622 | 132200 | 942296375 | 4115 | 4110 | 4115 | 4100 | 5567 |
| 312 | 20230622 | 132100 | 919434905 | 4110 | 4115 | 4115 | 4110 | 1569 |
| 313 | 20230622 | 132000 | 912980070 | 4115 | 4120 | 4120 | 4115 | 1269 |
| 314 | 20230622 | 131900 | 907752035 | 4125 | 4130 | 4130 | 4125 | 317 |
| 315 | 20230622 | 131800 | 906444075 | 4125 | 4125 | 4125 | 4125 | 0 |
| 316 | 20230622 | 131700 | 906444075 | 4125 | 4125 | 4125 | 4125 | 100 |
| 317 | 20230622 | 131600 | 906031575 | 4130 | 4130 | 4130 | 4130 | 67 |
| 318 | 20230622 | 131500 | 905754865 | 4130 | 4130 | 4130 | 4130 | 0 |
| 319 | 20230622 | 131400 | 905754865 | 4130 | 4130 | 4130 | 4130 | 67 |
| 320 | 20230622 | 131300 | 905478155 | 4125 | 4125 | 4125 | 4125 | 51 |
| 321 | 20230622 | 131200 | 905267780 | 4130 | 4130 | 4130 | 4130 | 225 |
| 322 | 20230622 | 131100 | 904338530 | 4130 | 4140 | 4140 | 4130 | 750 |
| 323 | 20230622 | 131000 | 901235695 | 4145 | 4140 | 4145 | 4140 | 1001 |
| 324 | 20230622 | 130900 | 897088800 | 4140 | 4130 | 4140 | 4130 | 68 |
| 325 | 20230622 | 130800 | 896807950 | 4125 | 4125 | 4125 | 4125 | 729 |
| 326 | 20230622 | 130700 | 893800825 | 4130 | 4130 | 4130 | 4130 | 70 |
| 327 | 20230622 | 130600 | 893511725 | 4130 | 4125 | 4130 | 4125 | 88 |
| 328 | 20230622 | 130500 | 893148390 | 4125 | 4125 | 4125 | 4125 | 57 |
| 329 | 20230622 | 130400 | 892913265 | 4125 | 4130 | 4130 | 4125 | 167 |
| 330 | 20230622 | 130300 | 892224055 | 4130 | 4130 | 4130 | 4130 | 0 |
| 331 | 20230622 | 130200 | 892224055 | 4130 | 4130 | 4130 | 4130 | 0 |
| 332 | 20230622 | 130100 | 892224055 | 4130 | 4125 | 4130 | 4125 | 92 |
| 333 | 20230622 | 130000 | 891844220 | 4125 | 4125 | 4125 | 4125 | 1 |
| 334 | 20230622 | 125900 | 891840095 | 4125 | 4125 | 4125 | 4125 | 60 |
| 335 | 20230622 | 125800 | 891592595 | 4125 | 4125 | 4125 | 4125 | 20 |
| 336 | 20230622 | 125700 | 891510095 | 4130 | 4135 | 4135 | 4130 | 137 |
| 337 | 20230622 | 125600 | 890943950 | 4135 | 4135 | 4135 | 4135 | 67 |
| 338 | 20230622 | 125500 | 890666905 | 4130 | 4130 | 4130 | 4130 | 0 |
| 339 | 20230622 | 125400 | 890666905 | 4130 | 4130 | 4130 | 4130 | 0 |
| 340 | 20230622 | 125300 | 890666905 | 4130 | 4130 | 4130 | 4130 | 0 |
| 341 | 20230622 | 125200 | 890666905 | 4130 | 4130 | 4130 | 4130 | 26 |
| 342 | 20230622 | 125100 | 890559525 | 4125 | 4125 | 4125 | 4125 | 2 |
| 343 | 20230622 | 125000 | 890551275 | 4125 | 4125 | 4125 | 4125 | 100 |
| 344 | 20230622 | 124900 | 890138775 | 4120 | 4125 | 4125 | 4120 | 200 |
| 345 | 20230622 | 124800 | 889314040 | 4135 | 4135 | 4135 | 4135 | 0 |
| 346 | 20230622 | 124700 | 889314040 | 4135 | 4135 | 4135 | 4125 | 539 |
| 347 | 20230622 | 124600 | 887087420 | 4135 | 4135 | 4135 | 4135 | 300 |
| 348 | 20230622 | 124500 | 885846920 | 4135 | 4125 | 4135 | 4120 | 3845 |
| 349 | 20230622 | 124400 | 869980880 | 4130 | 4135 | 4135 | 4130 | 287 |
| 350 | 20230622 | 124300 | 868795470 | 4135 | 4140 | 4140 | 4135 | 13 |
| 351 | 20230622 | 124200 | 868741655 | 4140 | 4140 | 4140 | 4140 | 41 |
| 352 | 20230622 | 124100 | 868571915 | 4120 | 4120 | 4120 | 4120 | 26 |
| 353 | 20230622 | 124000 | 868464795 | 4120 | 4120 | 4120 | 4120 | 8 |
| 354 | 20230622 | 123900 | 868431835 | 4115 | 4115 | 4115 | 4115 | 0 |
| 355 | 20230622 | 123800 | 868431835 | 4115 | 4115 | 4115 | 4115 | 504 |
| 356 | 20230622 | 123700 | 866357875 | 4115 | 4120 | 4125 | 4115 | 1662 |
| 357 | 20230622 | 123600 | 859517075 | 4115 | 4125 | 4125 | 4115 | 2516 |
| 358 | 20230622 | 123500 | 849155935 | 4125 | 4130 | 4130 | 4125 | 2300 |
| 359 | 20230622 | 123400 | 839665130 | 4130 | 4135 | 4135 | 4130 | 160 |
| 360 | 20230622 | 123300 | 839003995 | 4130 | 4140 | 4140 | 4130 | 150 |
| 361 | 20230622 | 123200 | 838383620 | 4140 | 4140 | 4140 | 4140 | 40 |
| 362 | 20230622 | 123100 | 838218020 | 4140 | 4140 | 4140 | 4140 | 41 |
| 363 | 20230622 | 123000 | 838048280 | 4140 | 4145 | 4145 | 4140 | 686 |
| 364 | 20230622 | 122900 | 835206165 | 4150 | 4155 | 4155 | 4150 | 195 |
| 365 | 20230622 | 122800 | 834396545 | 4155 | 4155 | 4155 | 4155 | 7 |
| 366 | 20230622 | 122700 | 834367460 | 4150 | 4150 | 4150 | 4150 | 67 |
| 367 | 20230622 | 122600 | 834089410 | 4140 | 4140 | 4140 | 4140 | 60 |
| 368 | 20230622 | 122500 | 833841010 | 4160 | 4160 | 4160 | 4160 | 2 |
| 369 | 20230622 | 122400 | 833832690 | 4165 | 4165 | 4165 | 4165 | 219 |
| 370 | 20230622 | 122300 | 832920555 | 4170 | 4150 | 4170 | 4150 | 100 |
| 371 | 20230622 | 122200 | 832504895 | 4130 | 4130 | 4135 | 4130 | 523 |
| 372 | 20230622 | 122100 | 830344520 | 4130 | 4135 | 4135 | 4130 | 1027 |
| 373 | 20230622 | 122000 | 826098550 | 4135 | 4140 | 4140 | 4135 | 1630 |
| 374 | 20230622 | 121900 | 819357465 | 4140 | 4145 | 4145 | 4140 | 484 |
| 375 | 20230622 | 121800 | 817353395 | 4145 | 4145 | 4145 | 4145 | 10 |
| 376 | 20230622 | 121700 | 817311945 | 4150 | 4145 | 4150 | 4145 | 662 |
| 377 | 20230622 | 121600 | 814567815 | 4145 | 4145 | 4145 | 4145 | 300 |
| 378 | 20230622 | 121500 | 813324315 | 4140 | 4145 | 4145 | 4140 | 72 |
| 379 | 20230622 | 121400 | 813025900 | 4150 | 4150 | 4150 | 4150 | 6 |
| 380 | 20230622 | 121300 | 813001000 | 4150 | 4150 | 4150 | 4150 | 1 |
| 381 | 20230622 | 121200 | 812996850 | 4135 | 4135 | 4135 | 4135 | 0 |
| 382 | 20230622 | 121100 | 812996850 | 4135 | 4150 | 4150 | 4135 | 1883 |
| 383 | 20230622 | 121000 | 805197990 | 4150 | 4150 | 4150 | 4150 | 30 |
| 384 | 20230622 | 120900 | 805073490 | 4150 | 4155 | 4155 | 4150 | 995 |
| 385 | 20230622 | 120800 | 800944025 | 4160 | 4160 | 4160 | 4160 | 25 |
| 386 | 20230622 | 120700 | 800840025 | 4160 | 4160 | 4160 | 4160 | 476 |
| 387 | 20230622 | 120600 | 798859865 | 4170 | 4170 | 4170 | 4170 | 0 |
| 388 | 20230622 | 120500 | 798859865 | 4170 | 4160 | 4170 | 4160 | 167 |
| 389 | 20230622 | 120400 | 798164145 | 4155 | 4155 | 4155 | 4150 | 918 |
| 390 | 20230622 | 120300 | 794349970 | 4155 | 4175 | 4175 | 4155 | 653 |
| 391 | 20230622 | 120200 | 791630610 | 4175 | 4175 | 4175 | 4175 | 83 |
| 392 | 20230622 | 120100 | 791284085 | 4180 | 4185 | 4185 | 4180 | 68 |
| 393 | 20230622 | 120000 | 790999840 | 4185 | 4195 | 4195 | 4185 | 64 |
| 394 | 20230622 | 115900 | 790731680 | 4195 | 4195 | 4195 | 4195 | 77 |
| 395 | 20230622 | 115800 | 790408665 | 4190 | 4195 | 4195 | 4185 | 830 |
| 396 | 20230622 | 115700 | 786931810 | 4190 | 4195 | 4195 | 4190 | 144 |
| 397 | 20230622 | 115600 | 786328065 | 4180 | 4185 | 4185 | 4180 | 60 |
| 398 | 20230622 | 115500 | 786077045 | 4180 | 4180 | 4180 | 4180 | 149 |
| 399 | 20230622 | 115400 | 785454225 | 4180 | 4180 | 4180 | 4175 | 204 |
| 400 | 20230622 | 115300 | 784601800 | 4185 | 4185 | 4185 | 4185 | 103 |
| 401 | 20230622 | 115200 | 784170745 | 4180 | 4185 | 4185 | 4180 | 179 |
| 402 | 20230622 | 115100 | 783421695 | 4185 | 4190 | 4195 | 4185 | 121 |
| 403 | 20230622 | 115000 | 782914435 | 4190 | 4190 | 4195 | 4190 | 129 |
| 404 | 20230622 | 114900 | 782373830 | 4195 | 4185 | 4195 | 4185 | 79 |
| 405 | 20230622 | 114800 | 782042455 | 4185 | 4195 | 4195 | 4180 | 386 |
| 406 | 20230622 | 114700 | 780425920 | 4190 | 4195 | 4195 | 4190 | 145 |
| 407 | 20230622 | 114600 | 779817760 | 4200 | 4200 | 4200 | 4195 | 191 |
| 408 | 20230622 | 114500 | 779016020 | 4195 | 4200 | 4200 | 4195 | 166 |
| 409 | 20230622 | 114400 | 778319265 | 4190 | 4185 | 4190 | 4185 | 25 |
| 410 | 20230622 | 114300 | 778214535 | 4190 | 4190 | 4195 | 4190 | 121 |
| 411 | 20230622 | 114200 | 777707160 | 4190 | 4195 | 4210 | 4190 | 1090 |
| 412 | 20230622 | 114100 | 773137275 | 4205 | 4210 | 4210 | 4200 | 645 |
| 413 | 20230622 | 114000 | 770425735 | 4210 | 4210 | 4215 | 4210 | 188 |
| 414 | 20230622 | 113900 | 769633870 | 4210 | 4210 | 4210 | 4210 | 101 |
| 415 | 20230622 | 113800 | 769208660 | 4210 | 4205 | 4210 | 4205 | 235 |
| 416 | 20230622 | 113700 | 768220270 | 4210 | 4210 | 4210 | 4210 | 120 |
| 417 | 20230622 | 113600 | 767715070 | 4205 | 4210 | 4210 | 4205 | 149 |
| 418 | 20230622 | 113500 | 767088030 | 4210 | 4210 | 4210 | 4210 | 137 |
| 419 | 20230622 | 113400 | 766511260 | 4210 | 4210 | 4210 | 4210 | 120 |
| 420 | 20230622 | 113300 | 766006060 | 4210 | 4210 | 4210 | 4210 | 217 |
| 421 | 20230622 | 113200 | 765092490 | 4210 | 4210 | 4210 | 4210 | 46 |
| 422 | 20230622 | 113100 | 764898830 | 4210 | 4200 | 4210 | 4200 | 156 |
| 423 | 20230622 | 113000 | 764242695 | 4205 | 4210 | 4210 | 4200 | 462 |
| 424 | 20230622 | 112900 | 762300360 | 4210 | 4210 | 4210 | 4210 | 399 |
| 425 | 20230622 | 112800 | 760620570 | 4210 | 4205 | 4210 | 4205 | 165 |
| 426 | 20230622 | 112700 | 759926360 | 4205 | 4200 | 4205 | 4200 | 305 |
| 427 | 20230622 | 112600 | 758643870 | 4200 | 4205 | 4205 | 4195 | 127 |
| 428 | 20230622 | 112500 | 758110645 | 4205 | 4200 | 4205 | 4200 | 352 |
| 429 | 20230622 | 112400 | 756631525 | 4205 | 4220 | 4220 | 4205 | 654 |
| 430 | 20230622 | 112300 | 753875660 | 4220 | 4215 | 4220 | 4215 | 115 |
| 431 | 20230622 | 112200 | 753390375 | 4220 | 4215 | 4220 | 4215 | 116 |
| 432 | 20230622 | 112100 | 752901330 | 4220 | 4220 | 4220 | 4215 | 187 |
| 433 | 20230622 | 112000 | 752112420 | 4215 | 4215 | 4220 | 4210 | 804 |
| 434 | 20230622 | 111900 | 748721450 | 4215 | 4220 | 4225 | 4215 | 361 |
| 435 | 20230622 | 111800 | 747197970 | 4220 | 4215 | 4220 | 4215 | 216 |
| 436 | 20230622 | 111700 | 746286555 | 4220 | 4220 | 4225 | 4220 | 270 |
| 437 | 20230622 | 111600 | 745147050 | 4220 | 4215 | 4225 | 4215 | 309 |
| 438 | 20230622 | 111500 | 743843340 | 4210 | 4215 | 4220 | 4205 | 153 |
| 439 | 20230622 | 111400 | 743198295 | 4220 | 4215 | 4220 | 4215 | 180 |
| 440 | 20230622 | 111300 | 742439100 | 4200 | 4210 | 4220 | 4200 | 1808 |
| 441 | 20230622 | 111200 | 734813735 | 4210 | 4210 | 4210 | 4210 | 32 |
| 442 | 20230622 | 111100 | 734679015 | 4210 | 4205 | 4210 | 4205 | 194 |
| 443 | 20230622 | 111000 | 733862305 | 4205 | 4205 | 4210 | 4205 | 249 |
| 444 | 20230622 | 110900 | 732814265 | 4210 | 4210 | 4210 | 4205 | 871 |
| 445 | 20230622 | 110800 | 729147790 | 4210 | 4205 | 4210 | 4200 | 224 |
| 446 | 20230622 | 110700 | 728205635 | 4205 | 4200 | 4205 | 4200 | 1659 |
| 447 | 20230622 | 110600 | 721229655 | 4200 | 4205 | 4205 | 4195 | 312 |
| 448 | 20230622 | 110500 | 719918690 | 4205 | 4205 | 4205 | 4205 | 98 |
| 449 | 20230622 | 110400 | 719506600 | 4195 | 4185 | 4205 | 4185 | 5602 |
| 450 | 20230622 | 110300 | 695981545 | 4190 | 4185 | 4190 | 4180 | 137 |
| 451 | 20230622 | 110200 | 695408175 | 4195 | 4185 | 4195 | 4185 | 123 |
| 452 | 20230622 | 110100 | 694892545 | 4190 | 4200 | 4200 | 4185 | 692 |
| 453 | 20230622 | 110000 | 691992105 | 4200 | 4200 | 4200 | 4200 | 11 |
| 454 | 20230622 | 105900 | 691945905 | 4210 | 4205 | 4210 | 4200 | 148 |
| 455 | 20230622 | 105800 | 691323230 | 4205 | 4205 | 4205 | 4205 | 159 |
| 456 | 20230622 | 105700 | 690654635 | 4205 | 4210 | 4210 | 4200 | 814 |
| 457 | 20230622 | 105600 | 687234895 | 4215 | 4215 | 4215 | 4210 | 306 |
| 458 | 20230622 | 105500 | 685945210 | 4215 | 4220 | 4220 | 4215 | 1599 |
| 459 | 20230622 | 105400 | 679197925 | 4220 | 4190 | 4240 | 4190 | 2314 |
| 460 | 20230622 | 105300 | 669455655 | 4195 | 4195 | 4195 | 4195 | 187 |
| 461 | 20230622 | 105200 | 668671190 | 4195 | 4195 | 4195 | 4195 | 121 |
| 462 | 20230622 | 105100 | 668163595 | 4195 | 4190 | 4195 | 4190 | 148 |
| 463 | 20230622 | 105000 | 667543030 | 4190 | 4190 | 4195 | 4190 | 145 |
| 464 | 20230622 | 104900 | 666935375 | 4190 | 4185 | 4190 | 4185 | 44 |
| 465 | 20230622 | 104800 | 666751130 | 4165 | 4165 | 4165 | 4165 | 90 |
| 466 | 20230622 | 104700 | 666376280 | 4155 | 4185 | 4190 | 4145 | 2179 |
| 467 | 20230622 | 104600 | 657320260 | 4190 | 4195 | 4195 | 4190 | 493 |
| 468 | 20230622 | 104500 | 655253765 | 4195 | 4195 | 4195 | 4195 | 43 |
| 469 | 20230622 | 104400 | 655073380 | 4190 | 4195 | 4195 | 4190 | 185 |
| 470 | 20230622 | 104300 | 654297400 | 4195 | 4190 | 4195 | 4190 | 80 |
| 471 | 20230622 | 104200 | 653962195 | 4195 | 4190 | 4195 | 4190 | 274 |
| 472 | 20230622 | 104100 | 652813265 | 4195 | 4190 | 4195 | 4190 | 1841 |
| 473 | 20230622 | 104000 | 645090495 | 4190 | 4190 | 4190 | 4190 | 899 |
| 474 | 20230622 | 103900 | 641323685 | 4185 | 4190 | 4190 | 4180 | 322 |
| 475 | 20230622 | 103800 | 639975490 | 4190 | 4175 | 4190 | 4175 | 2270 |
| 476 | 20230622 | 103700 | 630473760 | 4175 | 4180 | 4180 | 4175 | 312 |
| 477 | 20230622 | 103600 | 629170610 | 4180 | 4165 | 4180 | 4165 | 70 |
| 478 | 20230622 | 103500 | 628878055 | 4165 | 4165 | 4165 | 4165 | 36 |
| 479 | 20230622 | 103400 | 628728115 | 4165 | 4175 | 4175 | 4165 | 953 |
| 480 | 20230622 | 103300 | 624756210 | 4190 | 4180 | 4190 | 4180 | 2853 |
| 481 | 20230622 | 103200 | 612808410 | 4180 | 4180 | 4180 | 4180 | 100 |
| 482 | 20230622 | 103100 | 612390410 | 4170 | 4170 | 4170 | 4165 | 207 |
| 483 | 20230622 | 103000 | 611527295 | 4170 | 4170 | 4170 | 4170 | 66 |
| 484 | 20230622 | 102900 | 611252075 | 4165 | 4165 | 4165 | 4165 | 27 |
| 485 | 20230622 | 102800 | 611139620 | 4150 | 4155 | 4155 | 4150 | 348 |
| 486 | 20230622 | 102700 | 609693685 | 4155 | 4180 | 4180 | 4150 | 3687 |
| 487 | 20230622 | 102600 | 594342885 | 4180 | 4185 | 4185 | 4180 | 587 |
| 488 | 20230622 | 102500 | 591886490 | 4165 | 4165 | 4185 | 4160 | 1655 |
| 489 | 20230622 | 102400 | 584993500 | 4150 | 4150 | 4150 | 4150 | 0 |
| 490 | 20230622 | 102300 | 584993500 | 4150 | 4145 | 4155 | 4145 | 1187 |
| 491 | 20230622 | 102200 | 580067025 | 4150 | 4145 | 4150 | 4145 | 418 |
| 492 | 20230622 | 102100 | 578334355 | 4145 | 4145 | 4145 | 4145 | 99 |
| 493 | 20230622 | 102000 | 577924000 | 4145 | 4150 | 4150 | 4145 | 377 |
| 494 | 20230622 | 101900 | 576360335 | 4155 | 4145 | 4155 | 4145 | 120 |
| 495 | 20230622 | 101800 | 575862200 | 4150 | 4155 | 4155 | 4150 | 215 |
| 496 | 20230622 | 101700 | 574968910 | 4155 | 4155 | 4165 | 4155 | 112 |
| 497 | 20230622 | 101600 | 574502550 | 4155 | 4140 | 4155 | 4140 | 789 |
| 498 | 20230622 | 101500 | 571235430 | 4140 | 4145 | 4145 | 4135 | 2075 |
| 499 | 20230622 | 101400 | 562644590 | 4140 | 4140 | 4140 | 4140 | 0 |
| 500 | 20230622 | 101300 | 562644590 | 4140 | 4155 | 4155 | 4140 | 54 |
| 501 | 20230622 | 101200 | 562420955 | 4155 | 4155 | 4155 | 4155 | 0 |
| 502 | 20230622 | 101100 | 562420955 | 4155 | 4155 | 4155 | 4155 | 1 |
| 503 | 20230622 | 101000 | 562416800 | 4135 | 4135 | 4135 | 4135 | 46 |
| 504 | 20230622 | 100900 | 562226590 | 4130 | 4130 | 4130 | 4130 | 111 |
| 505 | 20230622 | 100800 | 561768160 | 4130 | 4130 | 4130 | 4130 | 30 |
| 506 | 20230622 | 100700 | 561644260 | 4130 | 4140 | 4140 | 4130 | 1314 |
| 507 | 20230622 | 100600 | 556210590 | 4140 | 4140 | 4140 | 4140 | 117 |
| 508 | 20230622 | 100500 | 555726210 | 4160 | 4160 | 4160 | 4160 | 1 |
| 509 | 20230622 | 100400 | 555722050 | 4160 | 4140 | 4160 | 4140 | 6127 |
| 510 | 20230622 | 100300 | 530355270 | 4140 | 4160 | 4160 | 4140 | 2006 |
| 511 | 20230622 | 100200 | 522050120 | 4160 | 4155 | 4160 | 4140 | 4272 |
| 512 | 20230622 | 100100 | 504329265 | 4155 | 4155 | 4155 | 4155 | 190 |
| 513 | 20230622 | 100000 | 503539815 | 4155 | 4160 | 4160 | 4155 | 42 |
| 514 | 20230622 | 095900 | 503365105 | 4160 | 4135 | 4160 | 4135 | 5125 |
| 515 | 20230622 | 095800 | 482125655 | 4135 | 4135 | 4135 | 4135 | 0 |
| 516 | 20230622 | 095700 | 482125655 | 4135 | 4135 | 4135 | 4135 | 730 |
| 517 | 20230622 | 095600 | 479107105 | 4130 | 4125 | 4130 | 4125 | 1376 |
| 518 | 20230622 | 095500 | 473429370 | 4115 | 4130 | 4130 | 4115 | 213 |
| 519 | 20230622 | 095400 | 472551595 | 4130 | 4130 | 4130 | 4130 | 67 |
| 520 | 20230622 | 095300 | 472274885 | 4130 | 4140 | 4140 | 4130 | 907 |
| 521 | 20230622 | 095200 | 468527975 | 4140 | 4135 | 4140 | 4135 | 6 |
| 522 | 20230622 | 095100 | 468503160 | 4120 | 4120 | 4120 | 4120 | 0 |
| 523 | 20230622 | 095000 | 468503160 | 4120 | 4120 | 4120 | 4120 | 0 |
| 524 | 20230622 | 094900 | 468503160 | 4120 | 4120 | 4120 | 4120 | 0 |
| 525 | 20230622 | 094800 | 468503160 | 4120 | 4120 | 4120 | 4120 | 1700 |
| 526 | 20230622 | 094700 | 461499160 | 4120 | 4115 | 4120 | 4115 | 78 |
| 527 | 20230622 | 094600 | 461178160 | 4115 | 4140 | 4145 | 4115 | 1050 |
| 528 | 20230622 | 094500 | 456839660 | 4140 | 4140 | 4140 | 4140 | 148 |
| 529 | 20230622 | 094400 | 456226940 | 4115 | 4115 | 4115 | 4115 | 1526 |
| 530 | 20230622 | 094300 | 449947450 | 4115 | 4135 | 4135 | 4115 | 603 |
| 531 | 20230622 | 094200 | 447458265 | 4120 | 4135 | 4140 | 4120 | 1093 |
| 532 | 20230622 | 094100 | 442947690 | 4135 | 4135 | 4135 | 4135 | 0 |
| 533 | 20230622 | 094000 | 442947690 | 4135 | 4135 | 4135 | 4135 | 176 |
| 534 | 20230622 | 093900 | 442219930 | 4135 | 4135 | 4135 | 4135 | 1 |
| 535 | 20230622 | 093800 | 442215795 | 4135 | 4155 | 4155 | 4135 | 3039 |
| 536 | 20230622 | 093700 | 429648750 | 4160 | 4160 | 4160 | 4160 | 0 |
| 537 | 20230622 | 093600 | 429648750 | 4160 | 4150 | 4160 | 4115 | 1747 |
| 538 | 20230622 | 093500 | 422434660 | 4150 | 4150 | 4160 | 4150 | 166 |
| 539 | 20230622 | 093400 | 421745720 | 4150 | 4165 | 4165 | 4150 | 668 |
| 540 | 20230622 | 093300 | 418969350 | 4165 | 4165 | 4165 | 4165 | 1 |
| 541 | 20230622 | 093200 | 418965185 | 4155 | 4155 | 4160 | 4155 | 206 |
| 542 | 20230622 | 093100 | 418108755 | 4145 | 4145 | 4145 | 4145 | 194 |
| 543 | 20230622 | 093000 | 417304625 | 4115 | 4115 | 4120 | 4115 | 3017 |
| 544 | 20230622 | 092900 | 404884670 | 4115 | 4145 | 4145 | 4115 | 817 |
| 545 | 20230622 | 092800 | 401518450 | 4120 | 4125 | 4125 | 4120 | 216 |
| 546 | 20230622 | 092700 | 400627595 | 4125 | 4135 | 4135 | 4125 | 1120 |
| 547 | 20230622 | 092600 | 396000735 | 4135 | 4145 | 4145 | 4135 | 1976 |
| 548 | 20230622 | 092500 | 387827070 | 4145 | 4140 | 4145 | 4140 | 1629 |
| 549 | 20230622 | 092400 | 381079925 | 4135 | 4140 | 4140 | 4135 | 59 |
| 550 | 20230622 | 092300 | 380835930 | 4140 | 4140 | 4140 | 4140 | 69 |
| 551 | 20230622 | 092200 | 380550270 | 4160 | 4160 | 4160 | 4160 | 500 |
| 552 | 20230622 | 092100 | 378470270 | 4140 | 4140 | 4140 | 4135 | 14498 |
| 553 | 20230622 | 092000 | 318448670 | 4140 | 4155 | 4155 | 4140 | 4407 |
| 554 | 20230622 | 091900 | 300175075 | 4155 | 4175 | 4175 | 4155 | 386 |
| 555 | 20230622 | 091800 | 298566990 | 4170 | 4170 | 4175 | 4170 | 63 |
| 556 | 20230622 | 091700 | 298304165 | 4175 | 4200 | 4200 | 4175 | 488 |
| 557 | 20230622 | 091600 | 296259455 | 4205 | 4175 | 4205 | 4175 | 710 |
| 558 | 20230622 | 091500 | 293280985 | 4155 | 4160 | 4165 | 4150 | 4428 |
| 559 | 20230622 | 091400 | 274877525 | 4155 | 4150 | 4155 | 4145 | 3812 |
| 560 | 20230622 | 091300 | 259051075 | 4150 | 4125 | 4150 | 4120 | 817 |
| 561 | 20230622 | 091200 | 255670825 | 4125 | 4140 | 4150 | 4125 | 819 |
| 562 | 20230622 | 091100 | 252276345 | 4140 | 4115 | 4140 | 4115 | 2778 |
| 563 | 20230622 | 091000 | 240803230 | 4095 | 4100 | 4100 | 4095 | 5906 |
| 564 | 20230622 | 090900 | 216607910 | 4120 | 4120 | 4120 | 4115 | 466 |
| 565 | 20230622 | 090800 | 214688595 | 4120 | 4105 | 4120 | 4095 | 3852 |
| 566 | 20230622 | 090700 | 198898890 | 4100 | 4105 | 4105 | 4100 | 1707 |
| 567 | 20230622 | 090600 | 191892365 | 4140 | 4090 | 4140 | 4090 | 703 |
| 568 | 20230622 | 090500 | 188995245 | 4095 | 4060 | 4095 | 4060 | 6304 |
| 569 | 20230622 | 090400 | 163249390 | 4060 | 4080 | 4080 | 4060 | 4226 |
| 570 | 20230622 | 090300 | 146028810 | 4080 | 4055 | 4080 | 4055 | 3111 |
| 571 | 20230622 | 090200 | 133368660 | 4050 | 4090 | 4100 | 4005 | 14440 |
| 572 | 20230622 | 090100 | 74884120 | 4075 | 4145 | 4150 | 4000 | 16035 |
| 573 | 20230622 | 090000 | 9477125 | 4150 | 4130 | 4150 | 4125 | 1591 |