29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 183800 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 15577 |
| 3 | 20230622 | 183700 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 4 | 20230622 | 183600 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 5 | 20230622 | 183500 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 6 | 20230622 | 183400 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 7 | 20230622 | 183300 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 8 | 20230622 | 183200 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 9 | 20230622 | 183100 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 10 | 20230622 | 183000 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 11 | 20230622 | 182900 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 12 | 20230622 | 182800 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 13 | 20230622 | 182700 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 14 | 20230622 | 182600 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 15 | 20230622 | 182500 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 16 | 20230622 | 182400 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 17 | 20230622 | 182300 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 18 | 20230622 | 182200 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 19 | 20230622 | 182100 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 20 | 20230622 | 182000 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 21 | 20230622 | 181900 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 22 | 20230622 | 181800 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 23 | 20230622 | 181700 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 24 | 20230622 | 181600 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 25 | 20230622 | 181500 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 26 | 20230622 | 181400 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 27 | 20230622 | 181300 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 28 | 20230622 | 181200 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 29 | 20230622 | 181100 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 30 | 20230622 | 181000 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 31 | 20230622 | 180900 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 32 | 20230622 | 180800 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 15577 |
| 33 | 20230622 | 180700 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 34 | 20230622 | 180600 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 35 | 20230622 | 180500 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 36 | 20230622 | 180400 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 37 | 20230622 | 180300 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 38 | 20230622 | 180200 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 39 | 20230622 | 180100 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 40 | 20230622 | 180000 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 41 | 20230622 | 175900 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 42 | 20230622 | 175800 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 43 | 20230622 | 175700 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 44 | 20230622 | 175600 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 45 | 20230622 | 175500 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 46 | 20230622 | 175400 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 47 | 20230622 | 175300 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 48 | 20230622 | 175200 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 49 | 20230622 | 175100 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 50 | 20230622 | 175000 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 51 | 20230622 | 174900 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 52 | 20230622 | 174800 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 53 | 20230622 | 174700 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 54 | 20230622 | 174600 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 55 | 20230622 | 174500 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 56 | 20230622 | 174400 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 57 | 20230622 | 174300 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 58 | 20230622 | 174200 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 59 | 20230622 | 174100 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 60 | 20230622 | 174000 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 61 | 20230622 | 173900 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 62 | 20230622 | 173800 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 15577 |
| 63 | 20230622 | 173700 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 64 | 20230622 | 173600 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 65 | 20230622 | 173500 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 66 | 20230622 | 173400 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 67 | 20230622 | 173300 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 68 | 20230622 | 173200 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 69 | 20230622 | 173100 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 70 | 20230622 | 173000 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 71 | 20230622 | 172900 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 72 | 20230622 | 172800 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 73 | 20230622 | 172700 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 74 | 20230622 | 172600 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 75 | 20230622 | 172500 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 76 | 20230622 | 172400 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 77 | 20230622 | 172300 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 78 | 20230622 | 172200 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 79 | 20230622 | 172100 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 80 | 20230622 | 172000 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 81 | 20230622 | 171900 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 82 | 20230622 | 171800 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 83 | 20230622 | 171700 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 84 | 20230622 | 171600 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 85 | 20230622 | 171500 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 86 | 20230622 | 171400 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 87 | 20230622 | 171300 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 88 | 20230622 | 171200 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 89 | 20230622 | 171100 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 90 | 20230622 | 171000 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 91 | 20230622 | 170900 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 92 | 20230622 | 170800 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 15577 |
| 93 | 20230622 | 170700 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 94 | 20230622 | 170600 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 95 | 20230622 | 170500 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 96 | 20230622 | 170400 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 97 | 20230622 | 170300 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 98 | 20230622 | 170200 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 99 | 20230622 | 170100 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 100 | 20230622 | 170000 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 101 | 20230622 | 165900 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 102 | 20230622 | 165800 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 103 | 20230622 | 165700 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 104 | 20230622 | 165600 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 105 | 20230622 | 165500 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 106 | 20230622 | 165400 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 107 | 20230622 | 165300 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 108 | 20230622 | 165200 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 109 | 20230622 | 165100 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 110 | 20230622 | 165000 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 111 | 20230622 | 164900 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 112 | 20230622 | 164800 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 113 | 20230622 | 164700 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 114 | 20230622 | 164600 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 115 | 20230622 | 164500 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 116 | 20230622 | 164400 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 117 | 20230622 | 164300 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 118 | 20230622 | 164200 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 119 | 20230622 | 164100 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 120 | 20230622 | 164000 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 121 | 20230622 | 163900 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 122 | 20230622 | 163800 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 15577 |
| 123 | 20230622 | 163700 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 124 | 20230622 | 163600 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 125 | 20230622 | 163500 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 126 | 20230622 | 163400 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 127 | 20230622 | 163300 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 128 | 20230622 | 163200 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 129 | 20230622 | 163100 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 130 | 20230622 | 163000 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 131 | 20230622 | 162900 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 132 | 20230622 | 162800 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 133 | 20230622 | 162700 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 134 | 20230622 | 162600 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 135 | 20230622 | 162500 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 136 | 20230622 | 162400 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 137 | 20230622 | 162300 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 138 | 20230622 | 162200 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 139 | 20230622 | 162100 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 140 | 20230622 | 162000 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 141 | 20230622 | 161900 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 142 | 20230622 | 161800 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 143 | 20230622 | 161700 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 144 | 20230622 | 161600 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 145 | 20230622 | 161500 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 146 | 20230622 | 161400 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 147 | 20230622 | 161300 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 148 | 20230622 | 161200 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 149 | 20230622 | 161100 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 150 | 20230622 | 161000 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 151 | 20230622 | 160900 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 152 | 20230622 | 160800 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 15577 |
| 153 | 20230622 | 160700 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 154 | 20230622 | 160600 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 155 | 20230622 | 160500 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 156 | 20230622 | 160400 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 157 | 20230622 | 160300 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 158 | 20230622 | 160200 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 159 | 20230622 | 160100 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 160 | 20230622 | 160000 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 161 | 20230622 | 155900 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 162 | 20230622 | 155800 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 163 | 20230622 | 155700 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 164 | 20230622 | 155600 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 165 | 20230622 | 155500 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 166 | 20230622 | 155400 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 167 | 20230622 | 155300 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 168 | 20230622 | 155200 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 169 | 20230622 | 155100 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 170 | 20230622 | 155000 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 171 | 20230622 | 154900 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 172 | 20230622 | 154800 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 173 | 20230622 | 154700 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 174 | 20230622 | 154600 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 175 | 20230622 | 154500 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 176 | 20230622 | 154400 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 177 | 20230622 | 154300 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 178 | 20230622 | 154200 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 179 | 20230622 | 154100 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 180 | 20230622 | 154000 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 181 | 20230622 | 153900 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 182 | 20230622 | 153800 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 15577 |
| 183 | 20230622 | 153700 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 184 | 20230622 | 153600 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 185 | 20230622 | 153500 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 186 | 20230622 | 153400 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 187 | 20230622 | 153300 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 188 | 20230622 | 153200 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 189 | 20230622 | 153100 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 0 |
| 190 | 20230622 | 153000 | 4694932220 | 4440 | 4440 | 4440 | 4440 | 15577 |
| 191 | 20230622 | 152900 | 4625770340 | 4445 | 4445 | 4445 | 4445 | 0 |
| 192 | 20230622 | 152800 | 4625770340 | 4445 | 4445 | 4445 | 4445 | 0 |
| 193 | 20230622 | 152700 | 4625770340 | 4445 | 4445 | 4445 | 4445 | 0 |
| 194 | 20230622 | 152600 | 4625770340 | 4445 | 4445 | 4445 | 4445 | 0 |
| 195 | 20230622 | 152500 | 4625770340 | 4445 | 4445 | 4445 | 4445 | 0 |
| 196 | 20230622 | 152400 | 4625770340 | 4445 | 4445 | 4445 | 4445 | 0 |
| 197 | 20230622 | 152300 | 4625770340 | 4445 | 4445 | 4445 | 4445 | 0 |
| 198 | 20230622 | 152200 | 4625770340 | 4445 | 4445 | 4445 | 4445 | 0 |
| 199 | 20230622 | 152100 | 4625770340 | 4445 | 4445 | 4445 | 4445 | 0 |
| 200 | 20230622 | 152000 | 4625770340 | 4445 | 4445 | 4445 | 4445 | 0 |
| 201 | 20230622 | 151900 | 4625770340 | 4445 | 4450 | 4450 | 4440 | 8003 |
| 202 | 20230622 | 151800 | 4590201825 | 4450 | 4450 | 4450 | 4435 | 3494 |
| 203 | 20230622 | 151700 | 4574688850 | 4450 | 4450 | 4455 | 4440 | 3386 |
| 204 | 20230622 | 151600 | 4559640275 | 4450 | 4455 | 4455 | 4450 | 2444 |
| 205 | 20230622 | 151500 | 4548764465 | 4450 | 4455 | 4455 | 4450 | 7055 |
| 206 | 20230622 | 151400 | 4517366240 | 4455 | 4465 | 4465 | 4455 | 2191 |
| 207 | 20230622 | 151300 | 4507598065 | 4470 | 4465 | 4470 | 4465 | 2868 |
| 208 | 20230622 | 151200 | 4494792395 | 4470 | 4470 | 4470 | 4470 | 778 |
| 209 | 20230622 | 151100 | 4491314735 | 4470 | 4465 | 4470 | 4460 | 9328 |
| 210 | 20230622 | 151000 | 4449666570 | 4470 | 4470 | 4470 | 4465 | 740 |
| 211 | 20230622 | 150900 | 4446359760 | 4470 | 4460 | 4470 | 4455 | 4373 |
| 212 | 20230622 | 150800 | 4426857500 | 4460 | 4460 | 4460 | 4455 | 2567 |
| 213 | 20230622 | 150700 | 4415408735 | 4455 | 4460 | 4460 | 4455 | 374 |
| 214 | 20230622 | 150600 | 4413742525 | 4460 | 4460 | 4460 | 4455 | 203 |
| 215 | 20230622 | 150500 | 4412837645 | 4460 | 4455 | 4460 | 4455 | 1095 |
| 216 | 20230622 | 150400 | 4407959170 | 4455 | 4460 | 4465 | 4455 | 12201 |
| 217 | 20230622 | 150300 | 4353497725 | 4465 | 4455 | 4465 | 4455 | 1457 |
| 218 | 20230622 | 150200 | 4347001000 | 4455 | 4455 | 4455 | 4455 | 314 |
| 219 | 20230622 | 150100 | 4345602130 | 4460 | 4460 | 4460 | 4455 | 2191 |
| 220 | 20230622 | 150000 | 4335840470 | 4460 | 4455 | 4460 | 4455 | 474 |
| 221 | 20230622 | 145900 | 4333728375 | 4455 | 4455 | 4460 | 4455 | 1483 |
| 222 | 20230622 | 145800 | 4327121455 | 4455 | 4465 | 4465 | 4455 | 5644 |
| 223 | 20230622 | 145700 | 4301956690 | 4465 | 4465 | 4465 | 4460 | 1940 |
| 224 | 20230622 | 145600 | 4293304140 | 4465 | 4465 | 4465 | 4465 | 283 |
| 225 | 20230622 | 145500 | 4292040545 | 4465 | 4460 | 4465 | 4460 | 101 |
| 226 | 20230622 | 145400 | 4291589585 | 4460 | 4465 | 4465 | 4460 | 3819 |
| 227 | 20230622 | 145300 | 4274549860 | 4470 | 4470 | 4470 | 4470 | 217 |
| 228 | 20230622 | 145200 | 4273579870 | 4470 | 4470 | 4470 | 4465 | 722 |
| 229 | 20230622 | 145100 | 4270355530 | 4465 | 4465 | 4470 | 4465 | 664 |
| 230 | 20230622 | 145000 | 4267390765 | 4460 | 4460 | 4460 | 4460 | 2625 |
| 231 | 20230622 | 144900 | 4255683265 | 4460 | 4465 | 4465 | 4460 | 1742 |
| 232 | 20230622 | 144800 | 4247911365 | 4470 | 4465 | 4470 | 4465 | 249 |
| 233 | 20230622 | 144700 | 4246798355 | 4470 | 4470 | 4470 | 4470 | 34 |
| 234 | 20230622 | 144600 | 4246646375 | 4470 | 4470 | 4470 | 4465 | 902 |
| 235 | 20230622 | 144500 | 4242614485 | 4470 | 4470 | 4470 | 4460 | 2959 |
| 236 | 20230622 | 144400 | 4229417070 | 4470 | 4460 | 4470 | 4460 | 21 |
| 237 | 20230622 | 144300 | 4229323400 | 4460 | 4465 | 4465 | 4460 | 540 |
| 238 | 20230622 | 144200 | 4226913940 | 4465 | 4465 | 4465 | 4465 | 525 |
| 239 | 20230622 | 144100 | 4224569815 | 4465 | 4465 | 4465 | 4465 | 0 |
| 240 | 20230622 | 144000 | 4224569815 | 4465 | 4460 | 4465 | 4460 | 277 |
| 241 | 20230622 | 143900 | 4223333915 | 4460 | 4460 | 4465 | 4460 | 527 |
| 242 | 20230622 | 143800 | 4220983210 | 4460 | 4465 | 4465 | 4460 | 237 |
| 243 | 20230622 | 143700 | 4219926005 | 4465 | 4460 | 4465 | 4460 | 657 |
| 244 | 20230622 | 143600 | 4216995505 | 4460 | 4460 | 4460 | 4460 | 2331 |
| 245 | 20230622 | 143500 | 4206599245 | 4460 | 4465 | 4465 | 4460 | 251 |
| 246 | 20230622 | 143400 | 4205479085 | 4470 | 4470 | 4470 | 4470 | 705 |
| 247 | 20230622 | 143300 | 4202327735 | 4470 | 4470 | 4475 | 4470 | 921 |
| 248 | 20230622 | 143200 | 4198210860 | 4470 | 4470 | 4470 | 4470 | 1576 |
| 249 | 20230622 | 143100 | 4191166140 | 4460 | 4460 | 4460 | 4460 | 468 |
| 250 | 20230622 | 143000 | 4189078860 | 4460 | 4470 | 4475 | 4460 | 1337 |
| 251 | 20230622 | 142900 | 4183102515 | 4470 | 4465 | 4475 | 4455 | 1882 |
| 252 | 20230622 | 142800 | 4174717545 | 4460 | 4465 | 4465 | 4460 | 6091 |
| 253 | 20230622 | 142700 | 4147549250 | 4465 | 4475 | 4475 | 4465 | 9565 |
| 254 | 20230622 | 142600 | 4104773535 | 4475 | 4485 | 4485 | 4475 | 4887 |
| 255 | 20230622 | 142500 | 4082883510 | 4485 | 4480 | 4485 | 4480 | 249 |
| 256 | 20230622 | 142400 | 4081767980 | 4485 | 4490 | 4490 | 4485 | 2678 |
| 257 | 20230622 | 142300 | 4069756290 | 4500 | 4490 | 4500 | 4490 | 46 |
| 258 | 20230622 | 142200 | 4069549740 | 4490 | 4500 | 4500 | 4490 | 150 |
| 259 | 20230622 | 142100 | 4068876060 | 4500 | 4490 | 4500 | 4490 | 72 |
| 260 | 20230622 | 142000 | 4068552770 | 4485 | 4485 | 4485 | 4485 | 1727 |
| 261 | 20230622 | 141900 | 4060807175 | 4485 | 4485 | 4485 | 4480 | 511 |
| 262 | 20230622 | 141800 | 4058515805 | 4485 | 4485 | 4485 | 4485 | 582 |
| 263 | 20230622 | 141700 | 4055905535 | 4480 | 4485 | 4490 | 4480 | 2082 |
| 264 | 20230622 | 141600 | 4046568110 | 4485 | 4485 | 4485 | 4480 | 24 |
| 265 | 20230622 | 141500 | 4046460490 | 4480 | 4485 | 4485 | 4480 | 2274 |
| 266 | 20230622 | 141400 | 4036270960 | 4485 | 4485 | 4485 | 4485 | 70 |
| 267 | 20230622 | 141300 | 4035957010 | 4485 | 4490 | 4490 | 4485 | 2595 |
| 268 | 20230622 | 141200 | 4024318325 | 4490 | 4490 | 4490 | 4485 | 657 |
| 269 | 20230622 | 141100 | 4021369900 | 4490 | 4490 | 4490 | 4490 | 78 |
| 270 | 20230622 | 141000 | 4021019680 | 4480 | 4480 | 4485 | 4480 | 765 |
| 271 | 20230622 | 140900 | 4017592420 | 4480 | 4480 | 4480 | 4480 | 70 |
| 272 | 20230622 | 140800 | 4017278820 | 4480 | 4490 | 4490 | 4480 | 3779 |
| 273 | 20230622 | 140700 | 4000334900 | 4490 | 4490 | 4490 | 4490 | 151 |
| 274 | 20230622 | 140600 | 3999656910 | 4490 | 4490 | 4490 | 4490 | 788 |
| 275 | 20230622 | 140500 | 3996118790 | 4490 | 4490 | 4490 | 4490 | 435 |
| 276 | 20230622 | 140400 | 3994165640 | 4490 | 4500 | 4500 | 4490 | 1401 |
| 277 | 20230622 | 140300 | 3987869615 | 4500 | 4500 | 4500 | 4500 | 1102 |
| 278 | 20230622 | 140200 | 3982910615 | 4500 | 4500 | 4500 | 4495 | 1593 |
| 279 | 20230622 | 140100 | 3975742715 | 4500 | 4500 | 4500 | 4500 | 1655 |
| 280 | 20230622 | 140000 | 3968295215 | 4495 | 4500 | 4500 | 4495 | 453 |
| 281 | 20230622 | 135900 | 3966257065 | 4500 | 4495 | 4500 | 4495 | 99 |
| 282 | 20230622 | 135800 | 3965812055 | 4495 | 4495 | 4495 | 4490 | 782 |
| 283 | 20230622 | 135700 | 3962300840 | 4495 | 4495 | 4495 | 4495 | 225 |
| 284 | 20230622 | 135600 | 3961289465 | 4495 | 4490 | 4495 | 4490 | 1354 |
| 285 | 20230622 | 135500 | 3955206150 | 4490 | 4490 | 4490 | 4485 | 1439 |
| 286 | 20230622 | 135400 | 3948752165 | 4485 | 4490 | 4490 | 4485 | 4531 |
| 287 | 20230622 | 135300 | 3928428630 | 4490 | 4490 | 4490 | 4490 | 2930 |
| 288 | 20230622 | 135200 | 3915272930 | 4495 | 4495 | 4495 | 4490 | 887 |
| 289 | 20230622 | 135100 | 3911289555 | 4500 | 4500 | 4500 | 4500 | 70 |
| 290 | 20230622 | 135000 | 3910974555 | 4505 | 4505 | 4505 | 4505 | 2 |
| 291 | 20230622 | 134900 | 3910965545 | 4510 | 4510 | 4510 | 4510 | 23 |
| 292 | 20230622 | 134800 | 3910861815 | 4510 | 4490 | 4510 | 4490 | 306 |
| 293 | 20230622 | 134700 | 3909482955 | 4485 | 4495 | 4510 | 4485 | 4021 |
| 294 | 20230622 | 134600 | 3891422980 | 4495 | 4490 | 4510 | 4490 | 544 |
| 295 | 20230622 | 134500 | 3888980365 | 4490 | 4495 | 4495 | 4490 | 5061 |
| 296 | 20230622 | 134400 | 3866244060 | 4495 | 4500 | 4500 | 4495 | 2998 |
| 297 | 20230622 | 134300 | 3852761865 | 4500 | 4500 | 4505 | 4495 | 1847 |
| 298 | 20230622 | 134200 | 3844456815 | 4500 | 4500 | 4500 | 4500 | 1307 |
| 299 | 20230622 | 134100 | 3838575315 | 4500 | 4510 | 4510 | 4500 | 3493 |
| 300 | 20230622 | 134000 | 3822853560 | 4515 | 4510 | 4515 | 4510 | 373 |
| 301 | 20230622 | 133900 | 3821171100 | 4510 | 4510 | 4510 | 4505 | 1211 |
| 302 | 20230622 | 133800 | 3815712990 | 4505 | 4515 | 4515 | 4505 | 371 |
| 303 | 20230622 | 133700 | 3814041445 | 4515 | 4515 | 4515 | 4515 | 15 |
| 304 | 20230622 | 133600 | 3813973720 | 4515 | 4500 | 4515 | 4500 | 872 |
| 305 | 20230622 | 133500 | 3810049450 | 4500 | 4515 | 4520 | 4495 | 15867 |
| 306 | 20230622 | 133400 | 3738566725 | 4515 | 4515 | 4515 | 4510 | 1468 |
| 307 | 20230622 | 133300 | 3731943190 | 4515 | 4525 | 4525 | 4515 | 10479 |
| 308 | 20230622 | 133200 | 3684627150 | 4520 | 4525 | 4525 | 4520 | 4410 |
| 309 | 20230622 | 133100 | 3664693805 | 4520 | 4520 | 4520 | 4520 | 38 |
| 310 | 20230622 | 133000 | 3664522045 | 4525 | 4525 | 4525 | 4525 | 3856 |
| 311 | 20230622 | 132900 | 3647073645 | 4525 | 4525 | 4525 | 4525 | 0 |
| 312 | 20230622 | 132800 | 3647073645 | 4525 | 4535 | 4535 | 4525 | 1019 |
| 313 | 20230622 | 132700 | 3642458190 | 4535 | 4530 | 4535 | 4530 | 259 |
| 314 | 20230622 | 132600 | 3641284880 | 4530 | 4530 | 4530 | 4530 | 501 |
| 315 | 20230622 | 132500 | 3639015350 | 4530 | 4530 | 4530 | 4530 | 40 |
| 316 | 20230622 | 132400 | 3638834150 | 4530 | 4530 | 4530 | 4530 | 219 |
| 317 | 20230622 | 132300 | 3637842080 | 4535 | 4535 | 4535 | 4535 | 0 |
| 318 | 20230622 | 132200 | 3637842080 | 4535 | 4535 | 4535 | 4535 | 45 |
| 319 | 20230622 | 132100 | 3637638005 | 4535 | 4535 | 4535 | 4535 | 3 |
| 320 | 20230622 | 132000 | 3637624400 | 4525 | 4530 | 4530 | 4525 | 73 |
| 321 | 20230622 | 131900 | 3637294025 | 4525 | 4530 | 4530 | 4525 | 308 |
| 322 | 20230622 | 131800 | 3635900005 | 4525 | 4525 | 4525 | 4525 | 0 |
| 323 | 20230622 | 131700 | 3635900005 | 4525 | 4525 | 4525 | 4525 | 10 |
| 324 | 20230622 | 131600 | 3635854755 | 4535 | 4530 | 4535 | 4525 | 2920 |
| 325 | 20230622 | 131500 | 3622635785 | 4530 | 4530 | 4530 | 4530 | 1672 |
| 326 | 20230622 | 131400 | 3615061625 | 4530 | 4530 | 4530 | 4530 | 2224 |
| 327 | 20230622 | 131300 | 3604986905 | 4530 | 4530 | 4530 | 4530 | 21 |
| 328 | 20230622 | 131200 | 3604891775 | 4530 | 4530 | 4530 | 4530 | 100 |
| 329 | 20230622 | 131100 | 3604438775 | 4530 | 4535 | 4535 | 4530 | 940 |
| 330 | 20230622 | 131000 | 3600180550 | 4530 | 4535 | 4535 | 4530 | 47 |
| 331 | 20230622 | 130900 | 3599967630 | 4535 | 4535 | 4535 | 4535 | 410 |
| 332 | 20230622 | 130800 | 3598108280 | 4545 | 4545 | 4545 | 4545 | 2 |
| 333 | 20230622 | 130700 | 3598099190 | 4545 | 4535 | 4545 | 4535 | 23 |
| 334 | 20230622 | 130600 | 3597994675 | 4535 | 4535 | 4535 | 4535 | 653 |
| 335 | 20230622 | 130500 | 3595033320 | 4545 | 4535 | 4545 | 4535 | 232 |
| 336 | 20230622 | 130400 | 3593980105 | 4535 | 4535 | 4535 | 4535 | 200 |
| 337 | 20230622 | 130300 | 3593073105 | 4530 | 4530 | 4530 | 4530 | 0 |
| 338 | 20230622 | 130200 | 3593073105 | 4530 | 4530 | 4530 | 4530 | 0 |
| 339 | 20230622 | 130100 | 3593073105 | 4530 | 4530 | 4530 | 4530 | 0 |
| 340 | 20230622 | 130000 | 3593073105 | 4530 | 4540 | 4540 | 4530 | 1050 |
| 341 | 20230622 | 125900 | 3588313075 | 4535 | 4535 | 4535 | 4535 | 30 |
| 342 | 20230622 | 125800 | 3588177025 | 4545 | 4545 | 4545 | 4545 | 13 |
| 343 | 20230622 | 125700 | 3588117940 | 4545 | 4545 | 4545 | 4545 | 532 |
| 344 | 20230622 | 125600 | 3585700000 | 4545 | 4545 | 4545 | 4545 | 198 |
| 345 | 20230622 | 125500 | 3584800090 | 4550 | 4550 | 4550 | 4550 | 4 |
| 346 | 20230622 | 125400 | 3584781890 | 4545 | 4535 | 4545 | 4530 | 726 |
| 347 | 20230622 | 125300 | 3581492550 | 4530 | 4540 | 4540 | 4530 | 3420 |
| 348 | 20230622 | 125200 | 3565992105 | 4540 | 4540 | 4540 | 4540 | 0 |
| 349 | 20230622 | 125100 | 3565992105 | 4540 | 4545 | 4545 | 4540 | 1677 |
| 350 | 20230622 | 125000 | 3558370960 | 4545 | 4545 | 4545 | 4545 | 10 |
| 351 | 20230622 | 124900 | 3558325510 | 4545 | 4545 | 4545 | 4540 | 454 |
| 352 | 20230622 | 124800 | 3556264080 | 4545 | 4535 | 4545 | 4535 | 400 |
| 353 | 20230622 | 124700 | 3554448075 | 4540 | 4535 | 4540 | 4535 | 561 |
| 354 | 20230622 | 124600 | 3551903120 | 4530 | 4530 | 4530 | 4530 | 0 |
| 355 | 20230622 | 124500 | 3551903120 | 4530 | 4540 | 4540 | 4530 | 2 |
| 356 | 20230622 | 124400 | 3551894050 | 4540 | 4530 | 4540 | 4530 | 408 |
| 357 | 20230622 | 124300 | 3550045730 | 4530 | 4530 | 4530 | 4530 | 500 |
| 358 | 20230622 | 124200 | 3547780730 | 4530 | 4535 | 4535 | 4530 | 803 |
| 359 | 20230622 | 124100 | 3544139265 | 4535 | 4535 | 4535 | 4535 | 260 |
| 360 | 20230622 | 124000 | 3542960165 | 4535 | 4545 | 4545 | 4535 | 413 |
| 361 | 20230622 | 123900 | 3541087200 | 4540 | 4535 | 4540 | 4535 | 5 |
| 362 | 20230622 | 123800 | 3541064505 | 4535 | 4540 | 4540 | 4530 | 429 |
| 363 | 20230622 | 123700 | 3539119160 | 4545 | 4550 | 4550 | 4545 | 3 |
| 364 | 20230622 | 123600 | 3539105515 | 4535 | 4530 | 4535 | 4530 | 525 |
| 365 | 20230622 | 123500 | 3536727140 | 4530 | 4530 | 4530 | 4530 | 10 |
| 366 | 20230622 | 123400 | 3536681840 | 4530 | 4530 | 4530 | 4530 | 27 |
| 367 | 20230622 | 123300 | 3536559530 | 4530 | 4550 | 4550 | 4530 | 22 |
| 368 | 20230622 | 123200 | 3536459850 | 4550 | 4530 | 4550 | 4530 | 341 |
| 369 | 20230622 | 123100 | 3534914900 | 4530 | 4530 | 4530 | 4530 | 175 |
| 370 | 20230622 | 123000 | 3534122150 | 4530 | 4535 | 4550 | 4530 | 2976 |
| 371 | 20230622 | 122900 | 3520583600 | 4530 | 4530 | 4530 | 4530 | 10 |
| 372 | 20230622 | 122800 | 3520538300 | 4530 | 4540 | 4540 | 4530 | 714 |
| 373 | 20230622 | 122700 | 3517300350 | 4550 | 4550 | 4550 | 4550 | 0 |
| 374 | 20230622 | 122600 | 3517300350 | 4550 | 4550 | 4550 | 4550 | 0 |
| 375 | 20230622 | 122500 | 3517300350 | 4550 | 4550 | 4550 | 4550 | 0 |
| 376 | 20230622 | 122400 | 3517300350 | 4550 | 4550 | 4550 | 4550 | 1 |
| 377 | 20230622 | 122300 | 3517295800 | 4535 | 4530 | 4535 | 4530 | 1382 |
| 378 | 20230622 | 122200 | 3511034155 | 4530 | 4535 | 4535 | 4530 | 4005 |
| 379 | 20230622 | 122100 | 3492877000 | 4535 | 4540 | 4540 | 4535 | 453 |
| 380 | 20230622 | 122000 | 3490822365 | 4535 | 4535 | 4535 | 4535 | 115 |
| 381 | 20230622 | 121900 | 3490300840 | 4535 | 4535 | 4535 | 4535 | 0 |
| 382 | 20230622 | 121800 | 3490300840 | 4535 | 4535 | 4535 | 4535 | 136 |
| 383 | 20230622 | 121700 | 3489684080 | 4535 | 4535 | 4535 | 4535 | 73 |
| 384 | 20230622 | 121600 | 3489353025 | 4535 | 4535 | 4535 | 4535 | 0 |
| 385 | 20230622 | 121500 | 3489353025 | 4535 | 4550 | 4550 | 4535 | 504 |
| 386 | 20230622 | 121400 | 3487063185 | 4545 | 4535 | 4545 | 4535 | 404 |
| 387 | 20230622 | 121300 | 3485231005 | 4535 | 4535 | 4535 | 4535 | 0 |
| 388 | 20230622 | 121200 | 3485231005 | 4535 | 4535 | 4535 | 4535 | 441 |
| 389 | 20230622 | 121100 | 3483231070 | 4535 | 4535 | 4535 | 4535 | 2811 |
| 390 | 20230622 | 121000 | 3470483185 | 4535 | 4540 | 4540 | 4535 | 333 |
| 391 | 20230622 | 120900 | 3468971370 | 4550 | 4550 | 4550 | 4550 | 3 |
| 392 | 20230622 | 120800 | 3468957720 | 4550 | 4550 | 4550 | 4550 | 134 |
| 393 | 20230622 | 120700 | 3468348020 | 4550 | 4550 | 4550 | 4550 | 22 |
| 394 | 20230622 | 120600 | 3468247920 | 4550 | 4550 | 4550 | 4550 | 3 |
| 395 | 20230622 | 120500 | 3468234270 | 4555 | 4540 | 4555 | 4540 | 639 |
| 396 | 20230622 | 120400 | 3465325355 | 4535 | 4535 | 4535 | 4535 | 8 |
| 397 | 20230622 | 120300 | 3465289075 | 4535 | 4550 | 4550 | 4535 | 736 |
| 398 | 20230622 | 120200 | 3461946540 | 4550 | 4550 | 4550 | 4550 | 2 |
| 399 | 20230622 | 120100 | 3461937440 | 4550 | 4550 | 4550 | 4550 | 0 |
| 400 | 20230622 | 120000 | 3461937440 | 4550 | 4540 | 4550 | 4540 | 523 |
| 401 | 20230622 | 115900 | 3459562910 | 4550 | 4550 | 4550 | 4550 | 619 |
| 402 | 20230622 | 115800 | 3456746460 | 4545 | 4545 | 4545 | 4545 | 281 |
| 403 | 20230622 | 115700 | 3455469315 | 4545 | 4545 | 4545 | 4545 | 1 |
| 404 | 20230622 | 115600 | 3455464770 | 4540 | 4540 | 4540 | 4540 | 10 |
| 405 | 20230622 | 115500 | 3455419370 | 4540 | 4545 | 4545 | 4540 | 486 |
| 406 | 20230622 | 115400 | 3453212430 | 4540 | 4540 | 4540 | 4540 | 0 |
| 407 | 20230622 | 115300 | 3453212430 | 4540 | 4540 | 4540 | 4540 | 0 |
| 408 | 20230622 | 115200 | 3453212430 | 4540 | 4540 | 4540 | 4540 | 0 |
| 409 | 20230622 | 115100 | 3453212430 | 4540 | 4545 | 4545 | 4540 | 142 |
| 410 | 20230622 | 115000 | 3452567695 | 4545 | 4540 | 4545 | 4540 | 93 |
| 411 | 20230622 | 114900 | 3452145260 | 4540 | 4540 | 4540 | 4540 | 80 |
| 412 | 20230622 | 114800 | 3451782060 | 4540 | 4540 | 4540 | 4540 | 75 |
| 413 | 20230622 | 114700 | 3451441560 | 4535 | 4545 | 4545 | 4535 | 51 |
| 414 | 20230622 | 114600 | 3451210265 | 4535 | 4545 | 4545 | 4535 | 223 |
| 415 | 20230622 | 114500 | 3450198940 | 4535 | 4535 | 4535 | 4535 | 0 |
| 416 | 20230622 | 114400 | 3450198940 | 4535 | 4540 | 4540 | 4535 | 1759 |
| 417 | 20230622 | 114300 | 3442220910 | 4540 | 4540 | 4540 | 4540 | 1237 |
| 418 | 20230622 | 114200 | 3436604930 | 4540 | 4545 | 4545 | 4540 | 100 |
| 419 | 20230622 | 114100 | 3436150880 | 4550 | 4550 | 4550 | 4550 | 10 |
| 420 | 20230622 | 114000 | 3436105380 | 4550 | 4550 | 4550 | 4550 | 1158 |
| 421 | 20230622 | 113900 | 3430836480 | 4555 | 4555 | 4555 | 4555 | 1 |
| 422 | 20230622 | 113800 | 3430831925 | 4550 | 4550 | 4550 | 4550 | 0 |
| 423 | 20230622 | 113700 | 3430831925 | 4550 | 4550 | 4550 | 4550 | 1 |
| 424 | 20230622 | 113600 | 3430827375 | 4555 | 4550 | 4555 | 4550 | 345 |
| 425 | 20230622 | 113500 | 3429257620 | 4540 | 4540 | 4540 | 4540 | 0 |
| 426 | 20230622 | 113400 | 3429257620 | 4540 | 4540 | 4550 | 4540 | 261 |
| 427 | 20230622 | 113300 | 3428072570 | 4550 | 4550 | 4550 | 4550 | 0 |
| 428 | 20230622 | 113200 | 3428072570 | 4550 | 4550 | 4550 | 4550 | 5 |
| 429 | 20230622 | 113100 | 3428049820 | 4550 | 4550 | 4550 | 4550 | 1 |
| 430 | 20230622 | 113000 | 3428045270 | 4530 | 4545 | 4555 | 4530 | 782 |
| 431 | 20230622 | 112900 | 3424488210 | 4550 | 4550 | 4550 | 4550 | 0 |
| 432 | 20230622 | 112800 | 3424488210 | 4550 | 4530 | 4550 | 4530 | 1448 |
| 433 | 20230622 | 112700 | 3417928750 | 4530 | 4535 | 4535 | 4530 | 1314 |
| 434 | 20230622 | 112600 | 3411975560 | 4530 | 4535 | 4535 | 4530 | 180 |
| 435 | 20230622 | 112500 | 3411159645 | 4550 | 4550 | 4550 | 4550 | 0 |
| 436 | 20230622 | 112400 | 3411159645 | 4550 | 4540 | 4550 | 4540 | 1001 |
| 437 | 20230622 | 112300 | 3406607915 | 4540 | 4540 | 4540 | 4540 | 0 |
| 438 | 20230622 | 112200 | 3406607915 | 4540 | 4530 | 4540 | 4530 | 150 |
| 439 | 20230622 | 112100 | 3405927415 | 4540 | 4540 | 4540 | 4540 | 0 |
| 440 | 20230622 | 112000 | 3405927415 | 4540 | 4540 | 4540 | 4540 | 1 |
| 441 | 20230622 | 111900 | 3405922875 | 4525 | 4530 | 4530 | 4525 | 700 |
| 442 | 20230622 | 111800 | 3402755120 | 4530 | 4530 | 4530 | 4530 | 0 |
| 443 | 20230622 | 111700 | 3402755120 | 4530 | 4530 | 4530 | 4530 | 107 |
| 444 | 20230622 | 111600 | 3402270410 | 4530 | 4530 | 4530 | 4530 | 893 |
| 445 | 20230622 | 111500 | 3398225120 | 4525 | 4525 | 4525 | 4525 | 162 |
| 446 | 20230622 | 111400 | 3397492070 | 4525 | 4525 | 4525 | 4525 | 861 |
| 447 | 20230622 | 111300 | 3393596045 | 4525 | 4525 | 4525 | 4525 | 930 |
| 448 | 20230622 | 111200 | 3389387795 | 4525 | 4530 | 4530 | 4525 | 4363 |
| 449 | 20230622 | 111100 | 3369626200 | 4530 | 4535 | 4540 | 4530 | 176 |
| 450 | 20230622 | 111000 | 3368828395 | 4540 | 4540 | 4540 | 4540 | 64 |
| 451 | 20230622 | 110900 | 3368537835 | 4540 | 4545 | 4545 | 4540 | 4543 |
| 452 | 20230622 | 110800 | 3347912600 | 4545 | 4545 | 4545 | 4545 | 224 |
| 453 | 20230622 | 110700 | 3346894520 | 4545 | 4545 | 4545 | 4545 | 2008 |
| 454 | 20230622 | 110600 | 3337768160 | 4545 | 4550 | 4550 | 4545 | 152 |
| 455 | 20230622 | 110500 | 3337077315 | 4550 | 4545 | 4550 | 4545 | 261 |
| 456 | 20230622 | 110400 | 3335890820 | 4545 | 4545 | 4550 | 4545 | 147 |
| 457 | 20230622 | 110300 | 3335222525 | 4545 | 4540 | 4545 | 4540 | 2 |
| 458 | 20230622 | 110200 | 3335213440 | 4540 | 4545 | 4545 | 4540 | 740 |
| 459 | 20230622 | 110100 | 3331852340 | 4545 | 4545 | 4545 | 4545 | 823 |
| 460 | 20230622 | 110000 | 3328111805 | 4545 | 4545 | 4545 | 4545 | 100 |
| 461 | 20230622 | 105900 | 3327657305 | 4545 | 4545 | 4545 | 4545 | 647 |
| 462 | 20230622 | 105800 | 3324716690 | 4540 | 4545 | 4545 | 4540 | 296 |
| 463 | 20230622 | 105700 | 3323372405 | 4545 | 4545 | 4545 | 4545 | 50 |
| 464 | 20230622 | 105600 | 3323145155 | 4550 | 4550 | 4550 | 4550 | 513 |
| 465 | 20230622 | 105500 | 3320811005 | 4550 | 4540 | 4550 | 4540 | 702 |
| 466 | 20230622 | 105400 | 3317616915 | 4545 | 4540 | 4545 | 4540 | 37 |
| 467 | 20230622 | 105300 | 3317448850 | 4540 | 4530 | 4540 | 4530 | 1186 |
| 468 | 20230622 | 105200 | 3312076250 | 4530 | 4530 | 4530 | 4525 | 349 |
| 469 | 20230622 | 105100 | 3310496005 | 4525 | 4525 | 4530 | 4525 | 901 |
| 470 | 20230622 | 105000 | 3306418380 | 4530 | 4530 | 4530 | 4530 | 983 |
| 471 | 20230622 | 104900 | 3301965390 | 4530 | 4530 | 4530 | 4530 | 220 |
| 472 | 20230622 | 104800 | 3300968790 | 4540 | 4530 | 4540 | 4525 | 5574 |
| 473 | 20230622 | 104700 | 3275741405 | 4530 | 4530 | 4535 | 4530 | 6109 |
| 474 | 20230622 | 104600 | 3248065100 | 4530 | 4535 | 4535 | 4530 | 2081 |
| 475 | 20230622 | 104500 | 3238631760 | 4535 | 4535 | 4535 | 4530 | 1640 |
| 476 | 20230622 | 104400 | 3231194365 | 4535 | 4535 | 4535 | 4535 | 347 |
| 477 | 20230622 | 104300 | 3229620720 | 4545 | 4545 | 4545 | 4535 | 1851 |
| 478 | 20230622 | 104200 | 3221216915 | 4545 | 4545 | 4545 | 4545 | 4 |
| 479 | 20230622 | 104100 | 3221198735 | 4535 | 4535 | 4535 | 4530 | 2488 |
| 480 | 20230622 | 104000 | 3209916070 | 4530 | 4530 | 4530 | 4530 | 104 |
| 481 | 20230622 | 103900 | 3209444950 | 4530 | 4530 | 4530 | 4530 | 505 |
| 482 | 20230622 | 103800 | 3207157300 | 4530 | 4530 | 4530 | 4530 | 65 |
| 483 | 20230622 | 103700 | 3206862850 | 4530 | 4535 | 4535 | 4530 | 2876 |
| 484 | 20230622 | 103600 | 3193834370 | 4535 | 4535 | 4535 | 4535 | 1886 |
| 485 | 20230622 | 103500 | 3185281360 | 4535 | 4540 | 4540 | 4535 | 233 |
| 486 | 20230622 | 103400 | 3184223600 | 4535 | 4540 | 4540 | 4535 | 666 |
| 487 | 20230622 | 103300 | 3181203285 | 4535 | 4535 | 4535 | 4535 | 100 |
| 488 | 20230622 | 103200 | 3180749785 | 4535 | 4535 | 4535 | 4535 | 1071 |
| 489 | 20230622 | 103100 | 3175892800 | 4535 | 4535 | 4535 | 4535 | 1317 |
| 490 | 20230622 | 103000 | 3169920205 | 4535 | 4545 | 4545 | 4535 | 2588 |
| 491 | 20230622 | 102900 | 3158175565 | 4545 | 4555 | 4555 | 4545 | 2260 |
| 492 | 20230622 | 102800 | 3147893265 | 4555 | 4560 | 4560 | 4555 | 53 |
| 493 | 20230622 | 102700 | 3147651590 | 4560 | 4560 | 4560 | 4560 | 10 |
| 494 | 20230622 | 102600 | 3147605990 | 4560 | 4560 | 4560 | 4560 | 1 |
| 495 | 20230622 | 102500 | 3147601430 | 4555 | 4555 | 4560 | 4555 | 2788 |
| 496 | 20230622 | 102400 | 3134901700 | 4555 | 4560 | 4560 | 4555 | 2228 |
| 497 | 20230622 | 102300 | 3124752510 | 4560 | 4560 | 4560 | 4560 | 1 |
| 498 | 20230622 | 102200 | 3124747950 | 4565 | 4570 | 4570 | 4565 | 4264 |
| 499 | 20230622 | 102100 | 3105277290 | 4565 | 4570 | 4570 | 4565 | 469 |
| 500 | 20230622 | 102000 | 3103135745 | 4575 | 4570 | 4575 | 4570 | 550 |
| 501 | 20230622 | 101900 | 3100619685 | 4570 | 4575 | 4575 | 4565 | 257 |
| 502 | 20230622 | 101800 | 3099445610 | 4570 | 4565 | 4570 | 4565 | 2038 |
| 503 | 20230622 | 101700 | 3090133990 | 4565 | 4565 | 4570 | 4565 | 1044 |
| 504 | 20230622 | 101600 | 3085368110 | 4565 | 4570 | 4570 | 4565 | 1102 |
| 505 | 20230622 | 101500 | 3080337470 | 4565 | 4580 | 4580 | 4565 | 1541 |
| 506 | 20230622 | 101400 | 3073293050 | 4580 | 4585 | 4585 | 4580 | 52 |
| 507 | 20230622 | 101300 | 3073054840 | 4585 | 4585 | 4585 | 4585 | 105 |
| 508 | 20230622 | 101200 | 3072573415 | 4585 | 4585 | 4585 | 4585 | 702 |
| 509 | 20230622 | 101100 | 3069354745 | 4585 | 4590 | 4590 | 4585 | 410 |
| 510 | 20230622 | 101000 | 3067473100 | 4590 | 4565 | 4590 | 4565 | 5274 |
| 511 | 20230622 | 100900 | 3043352285 | 4570 | 4570 | 4570 | 4565 | 2967 |
| 512 | 20230622 | 100800 | 3029805905 | 4565 | 4570 | 4570 | 4565 | 1541 |
| 513 | 20230622 | 100700 | 3022770735 | 4565 | 4570 | 4570 | 4565 | 235 |
| 514 | 20230622 | 100600 | 3021697790 | 4570 | 4570 | 4570 | 4570 | 782 |
| 515 | 20230622 | 100500 | 3018124050 | 4570 | 4575 | 4575 | 4570 | 1243 |
| 516 | 20230622 | 100400 | 3012443535 | 4575 | 4575 | 4575 | 4575 | 346 |
| 517 | 20230622 | 100300 | 3010860585 | 4575 | 4575 | 4580 | 4575 | 491 |
| 518 | 20230622 | 100200 | 3008614255 | 4575 | 4575 | 4575 | 4575 | 138 |
| 519 | 20230622 | 100100 | 3007982905 | 4575 | 4570 | 4575 | 4570 | 1109 |
| 520 | 20230622 | 100000 | 3002914230 | 4575 | 4575 | 4575 | 4575 | 1 |
| 521 | 20230622 | 095900 | 3002909655 | 4570 | 4575 | 4575 | 4570 | 1095 |
| 522 | 20230622 | 095800 | 2997900125 | 4575 | 4575 | 4575 | 4570 | 923 |
| 523 | 20230622 | 095700 | 2993679410 | 4580 | 4580 | 4580 | 4575 | 1977 |
| 524 | 20230622 | 095600 | 2984633060 | 4580 | 4575 | 4580 | 4575 | 2417 |
| 525 | 20230622 | 095500 | 2973566435 | 4575 | 4575 | 4580 | 4575 | 244 |
| 526 | 20230622 | 095400 | 2972449630 | 4575 | 4570 | 4575 | 4570 | 3184 |
| 527 | 20230622 | 095300 | 2957892670 | 4570 | 4555 | 4570 | 4555 | 1014 |
| 528 | 20230622 | 095200 | 2953267510 | 4550 | 4545 | 4550 | 4545 | 1268 |
| 529 | 20230622 | 095100 | 2947498610 | 4545 | 4565 | 4565 | 4545 | 7611 |
| 530 | 20230622 | 095000 | 2912758855 | 4550 | 4565 | 4575 | 4545 | 17104 |
| 531 | 20230622 | 094900 | 2834806905 | 4575 | 4565 | 4575 | 4555 | 3777 |
| 532 | 20230622 | 094800 | 2817549210 | 4555 | 4550 | 4565 | 4545 | 4783 |
| 533 | 20230622 | 094700 | 2795775770 | 4545 | 4545 | 4545 | 4545 | 2079 |
| 534 | 20230622 | 094600 | 2786326715 | 4545 | 4545 | 4550 | 4545 | 1956 |
| 535 | 20230622 | 094500 | 2777427190 | 4550 | 4550 | 4555 | 4550 | 1180 |
| 536 | 20230622 | 094400 | 2772058180 | 4550 | 4545 | 4555 | 4545 | 707 |
| 537 | 20230622 | 094300 | 2768842525 | 4540 | 4540 | 4550 | 4540 | 1243 |
| 538 | 20230622 | 094200 | 2763198200 | 4540 | 4540 | 4545 | 4540 | 1102 |
| 539 | 20230622 | 094100 | 2758190830 | 4545 | 4540 | 4545 | 4540 | 507 |
| 540 | 20230622 | 094000 | 2755888975 | 4540 | 4535 | 4545 | 4535 | 441 |
| 541 | 20230622 | 093900 | 2753885590 | 4535 | 4535 | 4535 | 4530 | 1185 |
| 542 | 20230622 | 093800 | 2748512515 | 4535 | 4535 | 4535 | 4535 | 746 |
| 543 | 20230622 | 093700 | 2745129405 | 4535 | 4530 | 4535 | 4530 | 1541 |
| 544 | 20230622 | 093600 | 2738143260 | 4530 | 4535 | 4535 | 4530 | 1876 |
| 545 | 20230622 | 093500 | 2729642775 | 4530 | 4535 | 4535 | 4530 | 2252 |
| 546 | 20230622 | 093400 | 2719440695 | 4530 | 4520 | 4535 | 4520 | 2566 |
| 547 | 20230622 | 093300 | 2707823980 | 4535 | 4520 | 4535 | 4515 | 11306 |
| 548 | 20230622 | 093200 | 2656734925 | 4520 | 4555 | 4555 | 4515 | 11543 |
| 549 | 20230622 | 093100 | 2604487235 | 4560 | 4565 | 4570 | 4540 | 7720 |
| 550 | 20230622 | 093000 | 2569328320 | 4560 | 4565 | 4565 | 4560 | 3298 |
| 551 | 20230622 | 092900 | 2554289405 | 4560 | 4565 | 4570 | 4560 | 1877 |
| 552 | 20230622 | 092800 | 2545724305 | 4565 | 4555 | 4565 | 4550 | 12070 |
| 553 | 20230622 | 092700 | 2490758580 | 4555 | 4590 | 4590 | 4555 | 24932 |
| 554 | 20230622 | 092600 | 2376752920 | 4590 | 4595 | 4600 | 4590 | 1895 |
| 555 | 20230622 | 092500 | 2368051965 | 4595 | 4595 | 4600 | 4595 | 2033 |
| 556 | 20230622 | 092400 | 2358709790 | 4600 | 4605 | 4605 | 4600 | 3759 |
| 557 | 20230622 | 092300 | 2341417280 | 4610 | 4585 | 4610 | 4585 | 4196 |
| 558 | 20230622 | 092200 | 2322108450 | 4585 | 4590 | 4590 | 4585 | 7681 |
| 559 | 20230622 | 092100 | 2286884115 | 4590 | 4610 | 4610 | 4580 | 14656 |
| 560 | 20230622 | 092000 | 2219586850 | 4610 | 4595 | 4610 | 4590 | 8749 |
| 561 | 20230622 | 091900 | 2179346775 | 4595 | 4590 | 4600 | 4585 | 13460 |
| 562 | 20230622 | 091800 | 2117502200 | 4590 | 4620 | 4620 | 4585 | 31659 |
| 563 | 20230622 | 091700 | 1971869550 | 4620 | 4620 | 4635 | 4615 | 12154 |
| 564 | 20230622 | 091600 | 1915716960 | 4620 | 4620 | 4635 | 4615 | 14522 |
| 565 | 20230622 | 091500 | 1848542615 | 4620 | 4645 | 4645 | 4620 | 27901 |
| 566 | 20230622 | 091400 | 1719243050 | 4645 | 4650 | 4655 | 4640 | 13625 |
| 567 | 20230622 | 091300 | 1655899690 | 4645 | 4660 | 4670 | 4640 | 23617 |
| 568 | 20230622 | 091200 | 1545943520 | 4650 | 4665 | 4665 | 4635 | 10614 |
| 569 | 20230622 | 091100 | 1496625695 | 4665 | 4650 | 4685 | 4635 | 50991 |
| 570 | 20230622 | 091000 | 1259024220 | 4650 | 4620 | 4655 | 4620 | 52530 |
| 571 | 20230622 | 090900 | 1015351845 | 4620 | 4600 | 4630 | 4590 | 23013 |
| 572 | 20230622 | 090800 | 909137440 | 4590 | 4590 | 4600 | 4585 | 11794 |
| 573 | 20230622 | 090700 | 854991825 | 4590 | 4600 | 4600 | 4590 | 10131 |
| 574 | 20230622 | 090600 | 808435730 | 4600 | 4610 | 4615 | 4595 | 14094 |
| 575 | 20230622 | 090500 | 743503440 | 4605 | 4595 | 4610 | 4590 | 11523 |
| 576 | 20230622 | 090400 | 690499475 | 4595 | 4595 | 4610 | 4595 | 8995 |
| 577 | 20230622 | 090300 | 649108190 | 4600 | 4605 | 4625 | 4600 | 21419 |
| 578 | 20230622 | 090200 | 550297520 | 4605 | 4610 | 4615 | 4590 | 13135 |
| 579 | 20230622 | 090100 | 489826935 | 4610 | 4620 | 4630 | 4585 | 29118 |
| 580 | 20230622 | 090000 | 355559370 | 4620 | 4580 | 4640 | 4575 | 76528 |