29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 184900 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 5107 |
| 3 | 20230622 | 184800 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 4 | 20230622 | 184700 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 5 | 20230622 | 184600 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 6 | 20230622 | 184500 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 7 | 20230622 | 184400 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 8 | 20230622 | 184300 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 9 | 20230622 | 184200 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 10 | 20230622 | 184100 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 11 | 20230622 | 184000 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 12 | 20230622 | 183900 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 13 | 20230622 | 183800 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 14 | 20230622 | 183700 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 15 | 20230622 | 183600 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 16 | 20230622 | 183500 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 17 | 20230622 | 183400 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 18 | 20230622 | 183300 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 19 | 20230622 | 183200 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 20 | 20230622 | 183100 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 21 | 20230622 | 183000 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 22 | 20230622 | 182900 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 23 | 20230622 | 182800 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 24 | 20230622 | 182700 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 25 | 20230622 | 182600 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 26 | 20230622 | 182500 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 27 | 20230622 | 182400 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 28 | 20230622 | 182300 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 29 | 20230622 | 182200 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 30 | 20230622 | 182100 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 31 | 20230622 | 182000 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 32 | 20230622 | 181900 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 5107 |
| 33 | 20230622 | 181800 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 34 | 20230622 | 181700 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 35 | 20230622 | 181600 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 36 | 20230622 | 181500 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 37 | 20230622 | 181400 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 38 | 20230622 | 181300 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 39 | 20230622 | 181200 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 40 | 20230622 | 181100 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 41 | 20230622 | 181000 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 42 | 20230622 | 180900 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 43 | 20230622 | 180800 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 44 | 20230622 | 180700 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 45 | 20230622 | 180600 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 46 | 20230622 | 180500 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 47 | 20230622 | 180400 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 48 | 20230622 | 180300 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 49 | 20230622 | 180200 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 50 | 20230622 | 180100 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 51 | 20230622 | 180000 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 52 | 20230622 | 175900 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 53 | 20230622 | 175800 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 54 | 20230622 | 175700 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 55 | 20230622 | 175600 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 56 | 20230622 | 175500 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 57 | 20230622 | 175400 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 58 | 20230622 | 175300 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 59 | 20230622 | 175200 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 60 | 20230622 | 175100 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 61 | 20230622 | 175000 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 62 | 20230622 | 174900 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 5107 |
| 63 | 20230622 | 174800 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 64 | 20230622 | 174700 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 65 | 20230622 | 174600 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 66 | 20230622 | 174500 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 67 | 20230622 | 174400 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 68 | 20230622 | 174300 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 69 | 20230622 | 174200 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 70 | 20230622 | 174100 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 71 | 20230622 | 174000 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 72 | 20230622 | 173900 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 73 | 20230622 | 173800 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 74 | 20230622 | 173700 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 75 | 20230622 | 173600 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 76 | 20230622 | 173500 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 77 | 20230622 | 173400 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 78 | 20230622 | 173300 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 79 | 20230622 | 173200 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 80 | 20230622 | 173100 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 81 | 20230622 | 173000 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 82 | 20230622 | 172900 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 83 | 20230622 | 172800 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 84 | 20230622 | 172700 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 85 | 20230622 | 172600 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 86 | 20230622 | 172500 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 87 | 20230622 | 172400 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 88 | 20230622 | 172300 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 89 | 20230622 | 172200 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 90 | 20230622 | 172100 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 91 | 20230622 | 172000 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 92 | 20230622 | 171900 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 5107 |
| 93 | 20230622 | 171800 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 94 | 20230622 | 171700 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 95 | 20230622 | 171600 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 96 | 20230622 | 171500 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 97 | 20230622 | 171400 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 98 | 20230622 | 171300 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 99 | 20230622 | 171200 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 100 | 20230622 | 171100 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 101 | 20230622 | 171000 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 102 | 20230622 | 170900 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 103 | 20230622 | 170800 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 104 | 20230622 | 170700 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 105 | 20230622 | 170600 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 106 | 20230622 | 170500 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 107 | 20230622 | 170400 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 108 | 20230622 | 170300 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 109 | 20230622 | 170200 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 110 | 20230622 | 170100 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 111 | 20230622 | 170000 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 112 | 20230622 | 165900 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 113 | 20230622 | 165800 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 114 | 20230622 | 165700 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 115 | 20230622 | 165600 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 116 | 20230622 | 165500 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 117 | 20230622 | 165400 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 118 | 20230622 | 165300 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 119 | 20230622 | 165200 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 120 | 20230622 | 165100 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 121 | 20230622 | 165000 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 122 | 20230622 | 164900 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 5107 |
| 123 | 20230622 | 164800 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 124 | 20230622 | 164700 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 125 | 20230622 | 164600 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 126 | 20230622 | 164500 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 127 | 20230622 | 164400 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 128 | 20230622 | 164300 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 129 | 20230622 | 164200 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 130 | 20230622 | 164100 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 131 | 20230622 | 164000 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 132 | 20230622 | 163900 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 133 | 20230622 | 163800 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 134 | 20230622 | 163700 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 135 | 20230622 | 163600 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 136 | 20230622 | 163500 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 137 | 20230622 | 163400 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 138 | 20230622 | 163300 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 139 | 20230622 | 163200 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 140 | 20230622 | 163100 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 141 | 20230622 | 163000 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 142 | 20230622 | 162900 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 143 | 20230622 | 162800 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 144 | 20230622 | 162700 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 145 | 20230622 | 162600 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 146 | 20230622 | 162500 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 147 | 20230622 | 162400 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 148 | 20230622 | 162300 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 149 | 20230622 | 162200 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 150 | 20230622 | 162100 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 151 | 20230622 | 162000 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 152 | 20230622 | 161900 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 5107 |
| 153 | 20230622 | 161800 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 154 | 20230622 | 161700 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 155 | 20230622 | 161600 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 156 | 20230622 | 161500 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 157 | 20230622 | 161400 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 158 | 20230622 | 161300 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 159 | 20230622 | 161200 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 160 | 20230622 | 161100 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 161 | 20230622 | 161000 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 162 | 20230622 | 160900 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 163 | 20230622 | 160800 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 164 | 20230622 | 160700 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 165 | 20230622 | 160600 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 166 | 20230622 | 160500 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 167 | 20230622 | 160400 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 168 | 20230622 | 160300 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 169 | 20230622 | 160200 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 170 | 20230622 | 160100 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 171 | 20230622 | 160000 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 172 | 20230622 | 155900 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 173 | 20230622 | 155800 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 174 | 20230622 | 155700 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 175 | 20230622 | 155600 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 176 | 20230622 | 155500 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 177 | 20230622 | 155400 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 178 | 20230622 | 155300 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 179 | 20230622 | 155200 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 180 | 20230622 | 155100 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 181 | 20230622 | 155000 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 182 | 20230622 | 154900 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 5107 |
| 183 | 20230622 | 154800 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 184 | 20230622 | 154700 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 185 | 20230622 | 154600 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 186 | 20230622 | 154500 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 187 | 20230622 | 154400 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 188 | 20230622 | 154300 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 189 | 20230622 | 154200 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 190 | 20230622 | 154100 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 191 | 20230622 | 154000 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 192 | 20230622 | 153900 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 193 | 20230622 | 153800 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 194 | 20230622 | 153700 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 195 | 20230622 | 153600 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 196 | 20230622 | 153500 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 197 | 20230622 | 153400 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 198 | 20230622 | 153300 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 199 | 20230622 | 153200 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 200 | 20230622 | 153100 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 201 | 20230622 | 153000 | 1528266820 | 4410 | 4410 | 4410 | 4410 | 5107 |
| 202 | 20230622 | 152900 | 1505744950 | 4425 | 4425 | 4425 | 4425 | 0 |
| 203 | 20230622 | 152800 | 1505744950 | 4425 | 4425 | 4425 | 4425 | 0 |
| 204 | 20230622 | 152700 | 1505744950 | 4425 | 4425 | 4425 | 4425 | 0 |
| 205 | 20230622 | 152600 | 1505744950 | 4425 | 4425 | 4425 | 4425 | 0 |
| 206 | 20230622 | 152500 | 1505744950 | 4425 | 4425 | 4425 | 4425 | 0 |
| 207 | 20230622 | 152400 | 1505744950 | 4425 | 4425 | 4425 | 4425 | 0 |
| 208 | 20230622 | 152300 | 1505744950 | 4425 | 4425 | 4425 | 4425 | 0 |
| 209 | 20230622 | 152200 | 1505744950 | 4425 | 4425 | 4425 | 4425 | 0 |
| 210 | 20230622 | 152100 | 1505744950 | 4425 | 4425 | 4425 | 4425 | 0 |
| 211 | 20230622 | 152000 | 1505744950 | 4425 | 4425 | 4425 | 4425 | 0 |
| 212 | 20230622 | 151900 | 1505744950 | 4425 | 4425 | 4430 | 4420 | 620 |
| 213 | 20230622 | 151800 | 1503004315 | 4425 | 4420 | 4425 | 4420 | 54 |
| 214 | 20230622 | 151700 | 1502765370 | 4420 | 4420 | 4420 | 4420 | 14 |
| 215 | 20230622 | 151600 | 1502703490 | 4425 | 4415 | 4425 | 4415 | 82 |
| 216 | 20230622 | 151500 | 1502341005 | 4415 | 4420 | 4420 | 4415 | 1544 |
| 217 | 20230622 | 151400 | 1495519025 | 4420 | 4420 | 4420 | 4420 | 1 |
| 218 | 20230622 | 151300 | 1495514605 | 4435 | 4425 | 4435 | 4420 | 2050 |
| 219 | 20230622 | 151200 | 1486449440 | 4435 | 4430 | 4435 | 4430 | 249 |
| 220 | 20230622 | 151100 | 1485346360 | 4425 | 4425 | 4425 | 4425 | 622 |
| 221 | 20230622 | 151000 | 1482594010 | 4430 | 4425 | 4430 | 4425 | 363 |
| 222 | 20230622 | 150900 | 1480986485 | 4425 | 4430 | 4435 | 4425 | 56 |
| 223 | 20230622 | 150800 | 1480738495 | 4435 | 4440 | 4440 | 4425 | 568 |
| 224 | 20230622 | 150700 | 1478221585 | 4440 | 4430 | 4440 | 4425 | 2671 |
| 225 | 20230622 | 150600 | 1466398545 | 4430 | 4440 | 4440 | 4430 | 793 |
| 226 | 20230622 | 150500 | 1462884555 | 4445 | 4445 | 4445 | 4445 | 0 |
| 227 | 20230622 | 150400 | 1462884555 | 4445 | 4445 | 4445 | 4445 | 100 |
| 228 | 20230622 | 150300 | 1462440055 | 4445 | 4440 | 4445 | 4430 | 1608 |
| 229 | 20230622 | 150200 | 1455311585 | 4440 | 4445 | 4445 | 4440 | 12 |
| 230 | 20230622 | 150100 | 1455258295 | 4445 | 4430 | 4455 | 4430 | 2070 |
| 231 | 20230622 | 150000 | 1446068050 | 4430 | 4425 | 4430 | 4425 | 235 |
| 232 | 20230622 | 145900 | 1445027650 | 4430 | 4430 | 4430 | 4430 | 0 |
| 233 | 20230622 | 145800 | 1445027650 | 4430 | 4430 | 4430 | 4430 | 0 |
| 234 | 20230622 | 145700 | 1445027650 | 4430 | 4430 | 4430 | 4430 | 30 |
| 235 | 20230622 | 145600 | 1444894750 | 4430 | 4430 | 4430 | 4430 | 22 |
| 236 | 20230622 | 145500 | 1444797290 | 4435 | 4435 | 4435 | 4435 | 32 |
| 237 | 20230622 | 145400 | 1444655370 | 4435 | 4435 | 4435 | 4430 | 770 |
| 238 | 20230622 | 145300 | 1441240635 | 4440 | 4430 | 4440 | 4430 | 320 |
| 239 | 20230622 | 145200 | 1439821470 | 4435 | 4430 | 4435 | 4430 | 27 |
| 240 | 20230622 | 145100 | 1439701800 | 4430 | 4435 | 4435 | 4430 | 42 |
| 241 | 20230622 | 145000 | 1439515665 | 4430 | 4435 | 4435 | 4430 | 537 |
| 242 | 20230622 | 144900 | 1437135155 | 4430 | 4430 | 4430 | 4430 | 372 |
| 243 | 20230622 | 144800 | 1435487195 | 4430 | 4430 | 4430 | 4430 | 50 |
| 244 | 20230622 | 144700 | 1435265695 | 4425 | 4425 | 4425 | 4425 | 90 |
| 245 | 20230622 | 144600 | 1434867445 | 4420 | 4405 | 4420 | 4405 | 16973 |
| 246 | 20230622 | 144500 | 1360016330 | 4405 | 4405 | 4410 | 4405 | 1196 |
| 247 | 20230622 | 144400 | 1354745450 | 4410 | 4405 | 4410 | 4405 | 119 |
| 248 | 20230622 | 144300 | 1354221230 | 4410 | 4410 | 4410 | 4410 | 700 |
| 249 | 20230622 | 144200 | 1351134230 | 4410 | 4410 | 4410 | 4410 | 87 |
| 250 | 20230622 | 144100 | 1350750560 | 4405 | 4410 | 4410 | 4405 | 42 |
| 251 | 20230622 | 144000 | 1350565450 | 4405 | 4405 | 4405 | 4405 | 2120 |
| 252 | 20230622 | 143900 | 1341226850 | 4405 | 4405 | 4410 | 4405 | 2816 |
| 253 | 20230622 | 143800 | 1328817935 | 4410 | 4410 | 4410 | 4405 | 760 |
| 254 | 20230622 | 143700 | 1325466485 | 4410 | 4405 | 4410 | 4405 | 1836 |
| 255 | 20230622 | 143600 | 1317373375 | 4405 | 4410 | 4410 | 4405 | 2203 |
| 256 | 20230622 | 143500 | 1307668950 | 4410 | 4415 | 4415 | 4410 | 7731 |
| 257 | 20230622 | 143400 | 1273570400 | 4420 | 4415 | 4420 | 4415 | 1784 |
| 258 | 20230622 | 143300 | 1265693890 | 4415 | 4420 | 4420 | 4415 | 20 |
| 259 | 20230622 | 143200 | 1265605525 | 4420 | 4420 | 4420 | 4420 | 120 |
| 260 | 20230622 | 143100 | 1265075125 | 4420 | 4415 | 4420 | 4415 | 72 |
| 261 | 20230622 | 143000 | 1264756995 | 4415 | 4420 | 4420 | 4415 | 355 |
| 262 | 20230622 | 142900 | 1263188145 | 4420 | 4425 | 4425 | 4415 | 250 |
| 263 | 20230622 | 142800 | 1262082495 | 4425 | 4425 | 4425 | 4415 | 5897 |
| 264 | 20230622 | 142700 | 1236017705 | 4420 | 4425 | 4425 | 4420 | 2035 |
| 265 | 20230622 | 142600 | 1227013205 | 4425 | 4425 | 4425 | 4425 | 28 |
| 266 | 20230622 | 142500 | 1226889305 | 4425 | 4425 | 4425 | 4425 | 29 |
| 267 | 20230622 | 142400 | 1226760980 | 4425 | 4420 | 4430 | 4420 | 758 |
| 268 | 20230622 | 142300 | 1223407770 | 4425 | 4420 | 4425 | 4420 | 43 |
| 269 | 20230622 | 142200 | 1223217600 | 4425 | 4425 | 4425 | 4420 | 200 |
| 270 | 20230622 | 142100 | 1222332625 | 4430 | 4425 | 4430 | 4420 | 393 |
| 271 | 20230622 | 142000 | 1220594155 | 4425 | 4420 | 4425 | 4420 | 303 |
| 272 | 20230622 | 141900 | 1219254040 | 4425 | 4425 | 4425 | 4420 | 3006 |
| 273 | 20230622 | 141800 | 1205958250 | 4430 | 4430 | 4430 | 4430 | 0 |
| 274 | 20230622 | 141700 | 1205958250 | 4430 | 4430 | 4430 | 4430 | 14 |
| 275 | 20230622 | 141600 | 1205896230 | 4435 | 4435 | 4435 | 4435 | 0 |
| 276 | 20230622 | 141500 | 1205896230 | 4435 | 4435 | 4435 | 4435 | 6 |
| 277 | 20230622 | 141400 | 1205869620 | 4435 | 4425 | 4435 | 4425 | 424 |
| 278 | 20230622 | 141300 | 1203993410 | 4425 | 4425 | 4425 | 4425 | 667 |
| 279 | 20230622 | 141200 | 1201041935 | 4425 | 4425 | 4435 | 4420 | 196 |
| 280 | 20230622 | 141100 | 1200174785 | 4420 | 4430 | 4430 | 4420 | 6308 |
| 281 | 20230622 | 141000 | 1172259380 | 4430 | 4425 | 4430 | 4425 | 2381 |
| 282 | 20230622 | 140900 | 1161723445 | 4430 | 4435 | 4435 | 4425 | 12 |
| 283 | 20230622 | 140800 | 1161670285 | 4430 | 4435 | 4440 | 4430 | 850 |
| 284 | 20230622 | 140700 | 1157904770 | 4430 | 4430 | 4430 | 4430 | 114 |
| 285 | 20230622 | 140600 | 1157399750 | 4430 | 4430 | 4430 | 4430 | 52 |
| 286 | 20230622 | 140500 | 1157169390 | 4435 | 4435 | 4435 | 4435 | 0 |
| 287 | 20230622 | 140400 | 1157169390 | 4435 | 4430 | 4435 | 4430 | 192 |
| 288 | 20230622 | 140300 | 1156318630 | 4430 | 4430 | 4430 | 4430 | 921 |
| 289 | 20230622 | 140200 | 1152238600 | 4430 | 4430 | 4430 | 4430 | 50 |
| 290 | 20230622 | 140100 | 1152017100 | 4435 | 4435 | 4435 | 4435 | 1893 |
| 291 | 20230622 | 140000 | 1143621645 | 4435 | 4440 | 4440 | 4435 | 16 |
| 292 | 20230622 | 135900 | 1143550680 | 4425 | 4435 | 4440 | 4425 | 1281 |
| 293 | 20230622 | 135800 | 1137881440 | 4440 | 4450 | 4450 | 4425 | 11786 |
| 294 | 20230622 | 135700 | 1085654625 | 4440 | 4440 | 4440 | 4440 | 14 |
| 295 | 20230622 | 135600 | 1085592465 | 4440 | 4435 | 4440 | 4435 | 194 |
| 296 | 20230622 | 135500 | 1084731175 | 4440 | 4435 | 4440 | 4435 | 196 |
| 297 | 20230622 | 135400 | 1083861910 | 4440 | 4445 | 4445 | 4435 | 13660 |
| 298 | 20230622 | 135300 | 1023240360 | 4460 | 4460 | 4460 | 4460 | 1 |
| 299 | 20230622 | 135200 | 1023235900 | 4460 | 4460 | 4460 | 4460 | 0 |
| 300 | 20230622 | 135100 | 1023235900 | 4460 | 4445 | 4460 | 4445 | 13 |
| 301 | 20230622 | 135000 | 1023178045 | 4450 | 4450 | 4450 | 4450 | 0 |
| 302 | 20230622 | 134900 | 1023178045 | 4450 | 4445 | 4450 | 4445 | 2 |
| 303 | 20230622 | 134800 | 1023169150 | 4445 | 4445 | 4445 | 4445 | 407 |
| 304 | 20230622 | 134700 | 1021360035 | 4445 | 4450 | 4450 | 4445 | 1218 |
| 305 | 20230622 | 134600 | 1015942465 | 4460 | 4460 | 4460 | 4460 | 10 |
| 306 | 20230622 | 134500 | 1015897865 | 4465 | 4465 | 4465 | 4465 | 588 |
| 307 | 20230622 | 134400 | 1013272445 | 4450 | 4465 | 4470 | 4450 | 871 |
| 308 | 20230622 | 134300 | 1009385275 | 4470 | 4450 | 4470 | 4450 | 1189 |
| 309 | 20230622 | 134200 | 1004082405 | 4445 | 4450 | 4450 | 4445 | 8 |
| 310 | 20230622 | 134100 | 1004046820 | 4445 | 4445 | 4445 | 4445 | 19 |
| 311 | 20230622 | 134000 | 1003962365 | 4450 | 4450 | 4450 | 4450 | 100 |
| 312 | 20230622 | 133900 | 1003517365 | 4450 | 4445 | 4450 | 4440 | 3442 |
| 313 | 20230622 | 133800 | 988223265 | 4450 | 4450 | 4450 | 4450 | 12 |
| 314 | 20230622 | 133700 | 988169865 | 4455 | 4455 | 4455 | 4455 | 0 |
| 315 | 20230622 | 133600 | 988169865 | 4455 | 4455 | 4455 | 4455 | 1 |
| 316 | 20230622 | 133500 | 988165410 | 4455 | 4455 | 4455 | 4455 | 0 |
| 317 | 20230622 | 133400 | 988165410 | 4455 | 4455 | 4455 | 4455 | 1 |
| 318 | 20230622 | 133300 | 988160955 | 4450 | 4450 | 4450 | 4450 | 27 |
| 319 | 20230622 | 133200 | 988040805 | 4455 | 4455 | 4455 | 4455 | 27 |
| 320 | 20230622 | 133100 | 987920520 | 4455 | 4450 | 4455 | 4445 | 1001 |
| 321 | 20230622 | 133000 | 983469065 | 4455 | 4455 | 4455 | 4455 | 11 |
| 322 | 20230622 | 132900 | 983420060 | 4455 | 4455 | 4455 | 4455 | 0 |
| 323 | 20230622 | 132800 | 983420060 | 4455 | 4450 | 4455 | 4450 | 174 |
| 324 | 20230622 | 132700 | 982645390 | 4450 | 4450 | 4450 | 4450 | 178 |
| 325 | 20230622 | 132600 | 981853290 | 4450 | 4450 | 4450 | 4450 | 10 |
| 326 | 20230622 | 132500 | 981808790 | 4450 | 4450 | 4450 | 4450 | 64 |
| 327 | 20230622 | 132400 | 981523990 | 4450 | 4450 | 4450 | 4450 | 51 |
| 328 | 20230622 | 132300 | 981297040 | 4455 | 4455 | 4455 | 4455 | 24 |
| 329 | 20230622 | 132200 | 981190120 | 4455 | 4450 | 4455 | 4450 | 3 |
| 330 | 20230622 | 132100 | 981176760 | 4450 | 4455 | 4455 | 4450 | 205 |
| 331 | 20230622 | 132000 | 980263500 | 4455 | 4450 | 4455 | 4445 | 2902 |
| 332 | 20230622 | 131900 | 967353310 | 4460 | 4460 | 4460 | 4460 | 0 |
| 333 | 20230622 | 131800 | 967353310 | 4460 | 4460 | 4460 | 4460 | 1 |
| 334 | 20230622 | 131700 | 967348850 | 4455 | 4455 | 4455 | 4455 | 20 |
| 335 | 20230622 | 131600 | 967259750 | 4450 | 4450 | 4450 | 4450 | 0 |
| 336 | 20230622 | 131500 | 967259750 | 4450 | 4450 | 4450 | 4450 | 500 |
| 337 | 20230622 | 131400 | 965034750 | 4455 | 4455 | 4455 | 4455 | 16 |
| 338 | 20230622 | 131300 | 964963470 | 4465 | 4465 | 4465 | 4465 | 20 |
| 339 | 20230622 | 131200 | 964874170 | 4465 | 4465 | 4465 | 4465 | 10 |
| 340 | 20230622 | 131100 | 964829520 | 4465 | 4450 | 4465 | 4445 | 667 |
| 341 | 20230622 | 131000 | 961858590 | 4455 | 4450 | 4455 | 4440 | 10018 |
| 342 | 20230622 | 130900 | 917322360 | 4460 | 4450 | 4460 | 4450 | 72 |
| 343 | 20230622 | 130800 | 917001460 | 4460 | 4455 | 4460 | 4455 | 13 |
| 344 | 20230622 | 130700 | 916943535 | 4455 | 4455 | 4455 | 4455 | 0 |
| 345 | 20230622 | 130600 | 916943535 | 4455 | 4455 | 4455 | 4455 | 110 |
| 346 | 20230622 | 130500 | 916453485 | 4455 | 4455 | 4455 | 4455 | 462 |
| 347 | 20230622 | 130400 | 914395275 | 4460 | 4460 | 4460 | 4460 | 100 |
| 348 | 20230622 | 130300 | 913949275 | 4460 | 4460 | 4460 | 4460 | 17 |
| 349 | 20230622 | 130200 | 913873455 | 4460 | 4460 | 4460 | 4460 | 10 |
| 350 | 20230622 | 130100 | 913828855 | 4460 | 4465 | 4465 | 4455 | 12 |
| 351 | 20230622 | 130000 | 913775380 | 4460 | 4460 | 4460 | 4460 | 222 |
| 352 | 20230622 | 125900 | 912785260 | 4460 | 4460 | 4460 | 4460 | 21 |
| 353 | 20230622 | 125800 | 912691600 | 4460 | 4460 | 4460 | 4460 | 602 |
| 354 | 20230622 | 125700 | 910006680 | 4455 | 4455 | 4455 | 4455 | 5 |
| 355 | 20230622 | 125600 | 909984405 | 4455 | 4455 | 4460 | 4455 | 17 |
| 356 | 20230622 | 125500 | 909908665 | 4450 | 4450 | 4450 | 4450 | 188 |
| 357 | 20230622 | 125400 | 909072065 | 4450 | 4450 | 4450 | 4450 | 0 |
| 358 | 20230622 | 125300 | 909072065 | 4450 | 4450 | 4450 | 4445 | 497 |
| 359 | 20230622 | 125200 | 906862825 | 4450 | 4450 | 4450 | 4450 | 101 |
| 360 | 20230622 | 125100 | 906413375 | 4450 | 4450 | 4450 | 4450 | 684 |
| 361 | 20230622 | 125000 | 903369575 | 4455 | 4455 | 4455 | 4455 | 0 |
| 362 | 20230622 | 124900 | 903369575 | 4455 | 4450 | 4455 | 4450 | 274 |
| 363 | 20230622 | 124800 | 902150270 | 4450 | 4450 | 4450 | 4450 | 501 |
| 364 | 20230622 | 124700 | 899920820 | 4450 | 4450 | 4450 | 4450 | 310 |
| 365 | 20230622 | 124600 | 898541320 | 4445 | 4445 | 4445 | 4445 | 200 |
| 366 | 20230622 | 124500 | 897652320 | 4445 | 4445 | 4445 | 4445 | 0 |
| 367 | 20230622 | 124400 | 897652320 | 4445 | 4445 | 4445 | 4445 | 0 |
| 368 | 20230622 | 124300 | 897652320 | 4445 | 4445 | 4445 | 4445 | 2068 |
| 369 | 20230622 | 124200 | 888460060 | 4445 | 4445 | 4445 | 4445 | 100 |
| 370 | 20230622 | 124100 | 888015560 | 4450 | 4450 | 4450 | 4450 | 10 |
| 371 | 20230622 | 124000 | 887971060 | 4450 | 4450 | 4450 | 4445 | 1103 |
| 372 | 20230622 | 123900 | 883062865 | 4450 | 4445 | 4450 | 4445 | 44 |
| 373 | 20230622 | 123800 | 882867100 | 4445 | 4445 | 4445 | 4445 | 146 |
| 374 | 20230622 | 123700 | 882218130 | 4445 | 4450 | 4455 | 4445 | 41 |
| 375 | 20230622 | 123600 | 882035855 | 4445 | 4445 | 4445 | 4445 | 925 |
| 376 | 20230622 | 123500 | 877924230 | 4445 | 4445 | 4455 | 4445 | 170 |
| 377 | 20230622 | 123400 | 877168365 | 4445 | 4445 | 4445 | 4445 | 445 |
| 378 | 20230622 | 123300 | 875190340 | 4445 | 4445 | 4450 | 4440 | 1489 |
| 379 | 20230622 | 123200 | 868576725 | 4445 | 4455 | 4455 | 4445 | 251 |
| 380 | 20230622 | 123100 | 867461020 | 4450 | 4445 | 4450 | 4445 | 259 |
| 381 | 20230622 | 123000 | 866309710 | 4450 | 4445 | 4455 | 4445 | 308 |
| 382 | 20230622 | 122900 | 864939815 | 4445 | 4450 | 4450 | 4445 | 574 |
| 383 | 20230622 | 122800 | 862388360 | 4440 | 4450 | 4450 | 4440 | 3332 |
| 384 | 20230622 | 122700 | 847576900 | 4450 | 4445 | 4450 | 4445 | 50 |
| 385 | 20230622 | 122600 | 847354525 | 4450 | 4445 | 4455 | 4445 | 339 |
| 386 | 20230622 | 122500 | 845846595 | 4445 | 4450 | 4450 | 4445 | 350 |
| 387 | 20230622 | 122400 | 844290595 | 4450 | 4450 | 4450 | 4450 | 533 |
| 388 | 20230622 | 122300 | 841918745 | 4450 | 4450 | 4450 | 4445 | 584 |
| 389 | 20230622 | 122200 | 839322480 | 4445 | 4445 | 4445 | 4445 | 200 |
| 390 | 20230622 | 122100 | 838433480 | 4445 | 4450 | 4450 | 4445 | 1030 |
| 391 | 20230622 | 122000 | 833852130 | 4450 | 4455 | 4455 | 4450 | 11537 |
| 392 | 20230622 | 121900 | 782511720 | 4455 | 4455 | 4455 | 4455 | 70 |
| 393 | 20230622 | 121800 | 782199870 | 4455 | 4455 | 4455 | 4455 | 2 |
| 394 | 20230622 | 121700 | 782190960 | 4455 | 4455 | 4455 | 4455 | 226 |
| 395 | 20230622 | 121600 | 781184130 | 4455 | 4455 | 4455 | 4455 | 0 |
| 396 | 20230622 | 121500 | 781184130 | 4455 | 4455 | 4455 | 4455 | 147 |
| 397 | 20230622 | 121400 | 780529245 | 4455 | 4465 | 4465 | 4455 | 3459 |
| 398 | 20230622 | 121300 | 765113890 | 4465 | 4465 | 4465 | 4465 | 0 |
| 399 | 20230622 | 121200 | 765113890 | 4465 | 4465 | 4465 | 4465 | 89 |
| 400 | 20230622 | 121100 | 764716505 | 4465 | 4465 | 4465 | 4465 | 0 |
| 401 | 20230622 | 121000 | 764716505 | 4465 | 4465 | 4465 | 4465 | 10 |
| 402 | 20230622 | 120900 | 764671855 | 4465 | 4470 | 4470 | 4465 | 759 |
| 403 | 20230622 | 120800 | 761282870 | 4470 | 4470 | 4470 | 4470 | 0 |
| 404 | 20230622 | 120700 | 761282870 | 4470 | 4470 | 4470 | 4470 | 2 |
| 405 | 20230622 | 120600 | 761273930 | 4470 | 4465 | 4470 | 4465 | 11 |
| 406 | 20230622 | 120500 | 761224785 | 4470 | 4470 | 4470 | 4465 | 7 |
| 407 | 20230622 | 120400 | 761193510 | 4470 | 4470 | 4470 | 4470 | 220 |
| 408 | 20230622 | 120300 | 760210110 | 4475 | 4475 | 4475 | 4470 | 500 |
| 409 | 20230622 | 120200 | 757973005 | 4475 | 4470 | 4475 | 4470 | 200 |
| 410 | 20230622 | 120100 | 757078010 | 4465 | 4465 | 4465 | 4465 | 1761 |
| 411 | 20230622 | 120000 | 749215145 | 4480 | 4480 | 4480 | 4480 | 0 |
| 412 | 20230622 | 115900 | 749215145 | 4480 | 4470 | 4480 | 4470 | 200 |
| 413 | 20230622 | 115800 | 748320155 | 4465 | 4475 | 4475 | 4465 | 524 |
| 414 | 20230622 | 115700 | 745980465 | 4465 | 4465 | 4465 | 4465 | 240 |
| 415 | 20230622 | 115600 | 744908865 | 4465 | 4465 | 4465 | 4465 | 0 |
| 416 | 20230622 | 115500 | 744908865 | 4465 | 4475 | 4475 | 4465 | 1734 |
| 417 | 20230622 | 115400 | 737160465 | 4475 | 4480 | 4480 | 4475 | 131 |
| 418 | 20230622 | 115300 | 736574185 | 4480 | 4480 | 4480 | 4480 | 0 |
| 419 | 20230622 | 115200 | 736574185 | 4480 | 4480 | 4480 | 4480 | 351 |
| 420 | 20230622 | 115100 | 735001705 | 4480 | 4480 | 4480 | 4480 | 1 |
| 421 | 20230622 | 115000 | 734997225 | 4480 | 4480 | 4480 | 4480 | 2 |
| 422 | 20230622 | 114900 | 734988265 | 4480 | 4480 | 4480 | 4480 | 1637 |
| 423 | 20230622 | 114800 | 727654505 | 4470 | 4470 | 4470 | 4470 | 0 |
| 424 | 20230622 | 114700 | 727654505 | 4470 | 4470 | 4470 | 4470 | 141 |
| 425 | 20230622 | 114600 | 727024235 | 4470 | 4470 | 4470 | 4470 | 347 |
| 426 | 20230622 | 114500 | 725473145 | 4465 | 4465 | 4465 | 4465 | 8 |
| 427 | 20230622 | 114400 | 725437425 | 4465 | 4465 | 4465 | 4465 | 100 |
| 428 | 20230622 | 114300 | 724990925 | 4465 | 4465 | 4465 | 4465 | 142 |
| 429 | 20230622 | 114200 | 724356895 | 4460 | 4465 | 4465 | 4460 | 528 |
| 430 | 20230622 | 114100 | 721999390 | 4465 | 4465 | 4465 | 4465 | 530 |
| 431 | 20230622 | 114000 | 719632940 | 4465 | 4460 | 4465 | 4460 | 750 |
| 432 | 20230622 | 113900 | 716287935 | 4465 | 4460 | 4465 | 4460 | 955 |
| 433 | 20230622 | 113800 | 712024600 | 4460 | 4460 | 4460 | 4455 | 1996 |
| 434 | 20230622 | 113700 | 703128990 | 4465 | 4465 | 4465 | 4465 | 0 |
| 435 | 20230622 | 113600 | 703128990 | 4465 | 4465 | 4465 | 4465 | 0 |
| 436 | 20230622 | 113500 | 703128990 | 4465 | 4465 | 4465 | 4465 | 0 |
| 437 | 20230622 | 113400 | 703128990 | 4465 | 4455 | 4465 | 4455 | 405 |
| 438 | 20230622 | 113300 | 701324595 | 4460 | 4460 | 4460 | 4460 | 200 |
| 439 | 20230622 | 113200 | 700432595 | 4460 | 4460 | 4460 | 4460 | 1510 |
| 440 | 20230622 | 113100 | 693697995 | 4460 | 4460 | 4460 | 4460 | 12 |
| 441 | 20230622 | 113000 | 693644475 | 4460 | 4460 | 4460 | 4460 | 52 |
| 442 | 20230622 | 112900 | 693412555 | 4455 | 4455 | 4460 | 4455 | 2424 |
| 443 | 20230622 | 112800 | 682613620 | 4455 | 4455 | 4455 | 4455 | 242 |
| 444 | 20230622 | 112700 | 681535510 | 4460 | 4465 | 4465 | 4455 | 3232 |
| 445 | 20230622 | 112600 | 667119615 | 4465 | 4465 | 4465 | 4465 | 553 |
| 446 | 20230622 | 112500 | 664650470 | 4465 | 4460 | 4465 | 4460 | 6 |
| 447 | 20230622 | 112400 | 664623695 | 4460 | 4460 | 4465 | 4460 | 70 |
| 448 | 20230622 | 112300 | 664311330 | 4460 | 4460 | 4460 | 4460 | 34 |
| 449 | 20230622 | 112200 | 664159690 | 4460 | 4465 | 4465 | 4460 | 872 |
| 450 | 20230622 | 112100 | 660266335 | 4470 | 4470 | 4470 | 4470 | 2 |
| 451 | 20230622 | 112000 | 660257395 | 4465 | 4465 | 4465 | 4465 | 5 |
| 452 | 20230622 | 111900 | 660235070 | 4465 | 4465 | 4465 | 4465 | 9 |
| 453 | 20230622 | 111800 | 660194885 | 4470 | 4465 | 4470 | 4465 | 65 |
| 454 | 20230622 | 111700 | 659904655 | 4465 | 4460 | 4465 | 4460 | 193 |
| 455 | 20230622 | 111600 | 659043225 | 4460 | 4465 | 4465 | 4460 | 1555 |
| 456 | 20230622 | 111500 | 652103425 | 4470 | 4465 | 4470 | 4465 | 32 |
| 457 | 20230622 | 111400 | 651960540 | 4465 | 4465 | 4465 | 4465 | 77 |
| 458 | 20230622 | 111300 | 651616735 | 4465 | 4465 | 4465 | 4465 | 0 |
| 459 | 20230622 | 111200 | 651616735 | 4465 | 4465 | 4465 | 4465 | 2 |
| 460 | 20230622 | 111100 | 651607805 | 4465 | 4465 | 4465 | 4465 | 3 |
| 461 | 20230622 | 111000 | 651594410 | 4465 | 4470 | 4470 | 4465 | 55 |
| 462 | 20230622 | 110900 | 651348585 | 4470 | 4470 | 4470 | 4470 | 25 |
| 463 | 20230622 | 110800 | 651236835 | 4460 | 4460 | 4460 | 4460 | 0 |
| 464 | 20230622 | 110700 | 651236835 | 4460 | 4460 | 4460 | 4460 | 344 |
| 465 | 20230622 | 110600 | 649702595 | 4460 | 4465 | 4470 | 4460 | 3081 |
| 466 | 20230622 | 110500 | 635954810 | 4465 | 4465 | 4465 | 4460 | 1778 |
| 467 | 20230622 | 110400 | 628016540 | 4465 | 4465 | 4465 | 4465 | 2442 |
| 468 | 20230622 | 110300 | 617113010 | 4465 | 4465 | 4465 | 4465 | 13 |
| 469 | 20230622 | 110200 | 617054965 | 4465 | 4470 | 4475 | 4465 | 266 |
| 470 | 20230622 | 110100 | 615865470 | 4470 | 4470 | 4470 | 4470 | 66 |
| 471 | 20230622 | 110000 | 615570450 | 4470 | 4465 | 4470 | 4465 | 1157 |
| 472 | 20230622 | 105900 | 610400680 | 4465 | 4470 | 4470 | 4465 | 624 |
| 473 | 20230622 | 105800 | 607612725 | 4470 | 4470 | 4470 | 4470 | 332 |
| 474 | 20230622 | 105700 | 606128685 | 4470 | 4465 | 4470 | 4465 | 922 |
| 475 | 20230622 | 105600 | 602011905 | 4460 | 4460 | 4460 | 4460 | 1013 |
| 476 | 20230622 | 105500 | 597493925 | 4465 | 4465 | 4465 | 4460 | 1604 |
| 477 | 20230622 | 105400 | 590335090 | 4465 | 4465 | 4465 | 4465 | 107 |
| 478 | 20230622 | 105300 | 589857335 | 4465 | 4465 | 4465 | 4465 | 901 |
| 479 | 20230622 | 105200 | 585834370 | 4465 | 4470 | 4470 | 4465 | 1365 |
| 480 | 20230622 | 105100 | 579737835 | 4470 | 4470 | 4470 | 4470 | 60 |
| 481 | 20230622 | 105000 | 579469635 | 4470 | 4470 | 4470 | 4470 | 90 |
| 482 | 20230622 | 104900 | 579067335 | 4465 | 4465 | 4465 | 4465 | 0 |
| 483 | 20230622 | 104800 | 579067335 | 4465 | 4470 | 4470 | 4465 | 1293 |
| 484 | 20230622 | 104700 | 573293390 | 4475 | 4475 | 4480 | 4475 | 110 |
| 485 | 20230622 | 104600 | 572800860 | 4475 | 4475 | 4475 | 4475 | 498 |
| 486 | 20230622 | 104500 | 570572310 | 4475 | 4475 | 4475 | 4475 | 9 |
| 487 | 20230622 | 104400 | 570532035 | 4475 | 4475 | 4480 | 4475 | 174 |
| 488 | 20230622 | 104300 | 569753375 | 4475 | 4470 | 4475 | 4470 | 80 |
| 489 | 20230622 | 104200 | 569395385 | 4465 | 4470 | 4470 | 4465 | 121 |
| 490 | 20230622 | 104100 | 568854545 | 4475 | 4475 | 4475 | 4475 | 41 |
| 491 | 20230622 | 104000 | 568671070 | 4465 | 4470 | 4470 | 4465 | 14 |
| 492 | 20230622 | 103900 | 568608555 | 4470 | 4470 | 4470 | 4470 | 1432 |
| 493 | 20230622 | 103800 | 562207515 | 4475 | 4475 | 4475 | 4475 | 184 |
| 494 | 20230622 | 103700 | 561384115 | 4480 | 4480 | 4480 | 4480 | 102 |
| 495 | 20230622 | 103600 | 560927155 | 4480 | 4480 | 4480 | 4480 | 21 |
| 496 | 20230622 | 103500 | 560833075 | 4480 | 4480 | 4480 | 4480 | 1 |
| 497 | 20230622 | 103400 | 560828595 | 4480 | 4470 | 4480 | 4470 | 216 |
| 498 | 20230622 | 103300 | 559862945 | 4470 | 4470 | 4470 | 4470 | 354 |
| 499 | 20230622 | 103200 | 558280565 | 4475 | 4475 | 4475 | 4475 | 147 |
| 500 | 20230622 | 103100 | 557622740 | 4480 | 4475 | 4480 | 4470 | 900 |
| 501 | 20230622 | 103000 | 553594950 | 4475 | 4475 | 4475 | 4475 | 61 |
| 502 | 20230622 | 102900 | 553321975 | 4470 | 4470 | 4470 | 4470 | 282 |
| 503 | 20230622 | 102800 | 552061435 | 4480 | 4480 | 4480 | 4480 | 3 |
| 504 | 20230622 | 102700 | 552047995 | 4465 | 4470 | 4470 | 4465 | 800 |
| 505 | 20230622 | 102600 | 548473490 | 4465 | 4465 | 4465 | 4465 | 1 |
| 506 | 20230622 | 102500 | 548469025 | 4460 | 4470 | 4470 | 4460 | 6700 |
| 507 | 20230622 | 102400 | 518555275 | 4470 | 4470 | 4470 | 4470 | 400 |
| 508 | 20230622 | 102300 | 516767275 | 4470 | 4475 | 4475 | 4470 | 341 |
| 509 | 20230622 | 102200 | 515242845 | 4475 | 4475 | 4475 | 4475 | 223 |
| 510 | 20230622 | 102100 | 514244920 | 4475 | 4475 | 4475 | 4475 | 375 |
| 511 | 20230622 | 102000 | 512566795 | 4475 | 4490 | 4490 | 4475 | 263 |
| 512 | 20230622 | 101900 | 511389255 | 4500 | 4500 | 4500 | 4500 | 0 |
| 513 | 20230622 | 101800 | 511389255 | 4500 | 4495 | 4500 | 4495 | 77 |
| 514 | 20230622 | 101700 | 511043045 | 4470 | 4495 | 4495 | 4470 | 11314 |
| 515 | 20230622 | 101600 | 460360435 | 4500 | 4500 | 4500 | 4500 | 1 |
| 516 | 20230622 | 101500 | 460355935 | 4495 | 4500 | 4500 | 4495 | 6 |
| 517 | 20230622 | 101400 | 460328940 | 4500 | 4500 | 4500 | 4495 | 30 |
| 518 | 20230622 | 101300 | 460193965 | 4500 | 4500 | 4500 | 4500 | 69 |
| 519 | 20230622 | 101200 | 459883465 | 4500 | 4500 | 4500 | 4500 | 85 |
| 520 | 20230622 | 101100 | 459500965 | 4505 | 4500 | 4505 | 4495 | 630 |
| 521 | 20230622 | 101000 | 456666060 | 4500 | 4510 | 4510 | 4500 | 1652 |
| 522 | 20230622 | 100900 | 449232040 | 4510 | 4515 | 4515 | 4505 | 114 |
| 523 | 20230622 | 100800 | 448717360 | 4515 | 4515 | 4515 | 4515 | 0 |
| 524 | 20230622 | 100700 | 448717360 | 4515 | 4515 | 4515 | 4515 | 2 |
| 525 | 20230622 | 100600 | 448708330 | 4515 | 4510 | 4515 | 4510 | 113 |
| 526 | 20230622 | 100500 | 448198415 | 4510 | 4500 | 4510 | 4500 | 5 |
| 527 | 20230622 | 100400 | 448175905 | 4510 | 4510 | 4510 | 4510 | 11 |
| 528 | 20230622 | 100300 | 448126295 | 4520 | 4495 | 4520 | 4490 | 1337 |
| 529 | 20230622 | 100200 | 442102935 | 4495 | 4490 | 4495 | 4490 | 122 |
| 530 | 20230622 | 100100 | 441554850 | 4495 | 4495 | 4495 | 4495 | 6 |
| 531 | 20230622 | 100000 | 441527880 | 4495 | 4495 | 4495 | 4495 | 6 |
| 532 | 20230622 | 095900 | 441500910 | 4495 | 4495 | 4495 | 4495 | 153 |
| 533 | 20230622 | 095800 | 440813175 | 4495 | 4500 | 4500 | 4495 | 458 |
| 534 | 20230622 | 095700 | 438752275 | 4505 | 4505 | 4505 | 4505 | 16 |
| 535 | 20230622 | 095600 | 438680195 | 4510 | 4510 | 4510 | 4510 | 2 |
| 536 | 20230622 | 095500 | 438671175 | 4515 | 4515 | 4515 | 4515 | 2 |
| 537 | 20230622 | 095400 | 438662145 | 4515 | 4515 | 4515 | 4515 | 500 |
| 538 | 20230622 | 095300 | 436404645 | 4515 | 4515 | 4515 | 4515 | 100 |
| 539 | 20230622 | 095200 | 435953145 | 4525 | 4490 | 4525 | 4490 | 3608 |
| 540 | 20230622 | 095100 | 419654235 | 4490 | 4490 | 4490 | 4490 | 106 |
| 541 | 20230622 | 095000 | 419178295 | 4490 | 4490 | 4495 | 4490 | 68 |
| 542 | 20230622 | 094900 | 418872970 | 4490 | 4485 | 4490 | 4480 | 1462 |
| 543 | 20230622 | 094800 | 412323190 | 4480 | 4480 | 4480 | 4480 | 10 |
| 544 | 20230622 | 094700 | 412278390 | 4475 | 4495 | 4495 | 4475 | 5210 |
| 545 | 20230622 | 094600 | 388925895 | 4495 | 4495 | 4495 | 4490 | 180 |
| 546 | 20230622 | 094500 | 388117080 | 4505 | 4505 | 4505 | 4505 | 0 |
| 547 | 20230622 | 094400 | 388117080 | 4505 | 4490 | 4505 | 4490 | 18 |
| 548 | 20230622 | 094300 | 388036225 | 4490 | 4490 | 4490 | 4490 | 504 |
| 549 | 20230622 | 094200 | 385773265 | 4490 | 4495 | 4495 | 4490 | 1028 |
| 550 | 20230622 | 094100 | 381155725 | 4495 | 4505 | 4505 | 4495 | 1564 |
| 551 | 20230622 | 094000 | 374117035 | 4500 | 4505 | 4505 | 4500 | 70 |
| 552 | 20230622 | 093900 | 373801690 | 4510 | 4510 | 4510 | 4510 | 2 |
| 553 | 20230622 | 093800 | 373792670 | 4510 | 4515 | 4515 | 4510 | 126 |
| 554 | 20230622 | 093700 | 373224305 | 4515 | 4515 | 4515 | 4515 | 2 |
| 555 | 20230622 | 093600 | 373215275 | 4515 | 4515 | 4515 | 4505 | 31 |
| 556 | 20230622 | 093500 | 373075530 | 4515 | 4505 | 4515 | 4500 | 207 |
| 557 | 20230622 | 093400 | 372143870 | 4505 | 4520 | 4520 | 4505 | 819 |
| 558 | 20230622 | 093300 | 368444215 | 4520 | 4515 | 4520 | 4515 | 1012 |
| 559 | 20230622 | 093200 | 363875025 | 4510 | 4505 | 4510 | 4505 | 150 |
| 560 | 20230622 | 093100 | 363198605 | 4505 | 4505 | 4505 | 4505 | 11 |
| 561 | 20230622 | 093000 | 363149050 | 4505 | 4530 | 4530 | 4505 | 633 |
| 562 | 20230622 | 092900 | 360295760 | 4530 | 4505 | 4530 | 4505 | 718 |
| 563 | 20230622 | 092800 | 357054035 | 4505 | 4510 | 4515 | 4505 | 168 |
| 564 | 20230622 | 092700 | 356295980 | 4510 | 4525 | 4525 | 4500 | 1663 |
| 565 | 20230622 | 092600 | 348803485 | 4525 | 4525 | 4525 | 4525 | 101 |
| 566 | 20230622 | 092500 | 348346460 | 4535 | 4530 | 4535 | 4530 | 603 |
| 567 | 20230622 | 092400 | 345614355 | 4550 | 4555 | 4555 | 4510 | 1212 |
| 568 | 20230622 | 092300 | 340095590 | 4560 | 4505 | 4560 | 4500 | 2003 |
| 569 | 20230622 | 092200 | 331024585 | 4505 | 4505 | 4505 | 4500 | 281 |
| 570 | 20230622 | 092100 | 329759930 | 4505 | 4490 | 4505 | 4485 | 4366 |
| 571 | 20230622 | 092000 | 310110845 | 4495 | 4495 | 4500 | 4490 | 850 |
| 572 | 20230622 | 091900 | 306290765 | 4500 | 4490 | 4505 | 4485 | 1049 |
| 573 | 20230622 | 091800 | 301572115 | 4490 | 4500 | 4500 | 4490 | 92 |
| 574 | 20230622 | 091700 | 301158410 | 4500 | 4495 | 4500 | 4490 | 574 |
| 575 | 20230622 | 091600 | 298581040 | 4495 | 4470 | 4500 | 4470 | 3083 |
| 576 | 20230622 | 091500 | 284739105 | 4465 | 4480 | 4480 | 4455 | 4450 |
| 577 | 20230622 | 091400 | 264853575 | 4485 | 4475 | 4485 | 4475 | 2204 |
| 578 | 20230622 | 091300 | 254981065 | 4475 | 4460 | 4475 | 4455 | 7782 |
| 579 | 20230622 | 091200 | 220267880 | 4460 | 4465 | 4470 | 4460 | 3043 |
| 580 | 20230622 | 091100 | 206688600 | 4470 | 4475 | 4475 | 4465 | 1301 |
| 581 | 20230622 | 091000 | 200875570 | 4475 | 4480 | 4485 | 4475 | 3384 |
| 582 | 20230622 | 090900 | 185716340 | 4485 | 4495 | 4495 | 4485 | 189 |
| 583 | 20230622 | 090800 | 184866955 | 4500 | 4460 | 4500 | 4460 | 4481 |
| 584 | 20230622 | 090700 | 164816305 | 4465 | 4465 | 4475 | 4460 | 6939 |
| 585 | 20230622 | 090600 | 133848910 | 4465 | 4495 | 4495 | 4465 | 6959 |
| 586 | 20230622 | 090500 | 102722110 | 4490 | 4500 | 4505 | 4490 | 4883 |
| 587 | 20230622 | 090400 | 80784670 | 4505 | 4530 | 4530 | 4505 | 1527 |
| 588 | 20230622 | 090300 | 73888595 | 4530 | 4565 | 4575 | 4530 | 4631 |
| 589 | 20230622 | 090200 | 52854125 | 4570 | 4550 | 4585 | 4540 | 3740 |
| 590 | 20230622 | 090100 | 35839635 | 4550 | 4540 | 4550 | 4530 | 337 |
| 591 | 20230622 | 090000 | 34308670 | 4540 | 4540 | 4540 | 4530 | 7557 |