28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 183500 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 20637 |
| 3 | 20230628 | 183400 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 4 | 20230628 | 183300 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 5 | 20230628 | 183200 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 6 | 20230628 | 183100 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 7 | 20230628 | 183000 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 8 | 20230628 | 182900 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 9 | 20230628 | 182800 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 10 | 20230628 | 182700 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 11 | 20230628 | 182600 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 12 | 20230628 | 182500 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 13 | 20230628 | 182400 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 14 | 20230628 | 182300 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 15 | 20230628 | 182200 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 16 | 20230628 | 182100 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 17 | 20230628 | 182000 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 18 | 20230628 | 181900 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 19 | 20230628 | 181800 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 20 | 20230628 | 181700 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 21 | 20230628 | 181600 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 22 | 20230628 | 181500 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 23 | 20230628 | 181400 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 24 | 20230628 | 181300 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 25 | 20230628 | 181200 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 26 | 20230628 | 181100 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 27 | 20230628 | 181000 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 28 | 20230628 | 180900 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 29 | 20230628 | 180800 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 30 | 20230628 | 180700 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 31 | 20230628 | 180600 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 32 | 20230628 | 180500 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 20637 |
| 33 | 20230628 | 180400 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 34 | 20230628 | 180300 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 35 | 20230628 | 180200 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 36 | 20230628 | 180100 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 37 | 20230628 | 180000 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 38 | 20230628 | 175900 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 39 | 20230628 | 175800 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 40 | 20230628 | 175700 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 41 | 20230628 | 175600 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 42 | 20230628 | 175500 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 43 | 20230628 | 175400 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 44 | 20230628 | 175300 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 45 | 20230628 | 175200 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 46 | 20230628 | 175100 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 47 | 20230628 | 175000 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 48 | 20230628 | 174900 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 49 | 20230628 | 174800 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 50 | 20230628 | 174700 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 51 | 20230628 | 174600 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 52 | 20230628 | 174500 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 53 | 20230628 | 174400 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 54 | 20230628 | 174300 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 55 | 20230628 | 174200 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 56 | 20230628 | 174100 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 57 | 20230628 | 174000 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 58 | 20230628 | 173900 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 59 | 20230628 | 173800 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 60 | 20230628 | 173700 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 61 | 20230628 | 173600 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 62 | 20230628 | 173500 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 20637 |
| 63 | 20230628 | 173400 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 64 | 20230628 | 173300 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 65 | 20230628 | 173200 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 66 | 20230628 | 173100 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 67 | 20230628 | 173000 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 68 | 20230628 | 172900 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 69 | 20230628 | 172800 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 70 | 20230628 | 172700 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 71 | 20230628 | 172600 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 72 | 20230628 | 172500 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 73 | 20230628 | 172400 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 74 | 20230628 | 172300 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 75 | 20230628 | 172200 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 76 | 20230628 | 172100 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 77 | 20230628 | 172000 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 78 | 20230628 | 171900 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 79 | 20230628 | 171800 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 80 | 20230628 | 171700 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 81 | 20230628 | 171600 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 82 | 20230628 | 171500 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 83 | 20230628 | 171400 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 84 | 20230628 | 171300 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 85 | 20230628 | 171200 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 86 | 20230628 | 171100 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 87 | 20230628 | 171000 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 88 | 20230628 | 170900 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 89 | 20230628 | 170800 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 90 | 20230628 | 170700 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 91 | 20230628 | 170600 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 92 | 20230628 | 170500 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 20637 |
| 93 | 20230628 | 170400 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 94 | 20230628 | 170300 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 95 | 20230628 | 170200 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 96 | 20230628 | 170100 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 97 | 20230628 | 170000 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 98 | 20230628 | 165900 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 99 | 20230628 | 165800 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 100 | 20230628 | 165700 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 101 | 20230628 | 165600 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 102 | 20230628 | 165500 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 103 | 20230628 | 165400 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 104 | 20230628 | 165300 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 105 | 20230628 | 165200 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 106 | 20230628 | 165100 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 107 | 20230628 | 165000 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 108 | 20230628 | 164900 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 109 | 20230628 | 164800 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 110 | 20230628 | 164700 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 111 | 20230628 | 164600 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 112 | 20230628 | 164500 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 113 | 20230628 | 164400 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 114 | 20230628 | 164300 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 115 | 20230628 | 164200 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 116 | 20230628 | 164100 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 117 | 20230628 | 164000 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 118 | 20230628 | 163900 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 119 | 20230628 | 163800 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 120 | 20230628 | 163700 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 121 | 20230628 | 163600 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 122 | 20230628 | 163500 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 20637 |
| 123 | 20230628 | 163400 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 124 | 20230628 | 163300 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 125 | 20230628 | 163200 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 126 | 20230628 | 163100 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 127 | 20230628 | 163000 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 128 | 20230628 | 162900 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 129 | 20230628 | 162800 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 130 | 20230628 | 162700 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 131 | 20230628 | 162600 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 132 | 20230628 | 162500 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 133 | 20230628 | 162400 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 134 | 20230628 | 162300 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 135 | 20230628 | 162200 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 136 | 20230628 | 162100 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 137 | 20230628 | 162000 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 138 | 20230628 | 161900 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 139 | 20230628 | 161800 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 140 | 20230628 | 161700 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 141 | 20230628 | 161600 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 142 | 20230628 | 161500 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 143 | 20230628 | 161400 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 144 | 20230628 | 161300 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 145 | 20230628 | 161200 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 146 | 20230628 | 161100 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 147 | 20230628 | 161000 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 148 | 20230628 | 160900 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 149 | 20230628 | 160800 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 150 | 20230628 | 160700 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 151 | 20230628 | 160600 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 152 | 20230628 | 160500 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 20637 |
| 153 | 20230628 | 160400 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 154 | 20230628 | 160300 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 155 | 20230628 | 160200 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 156 | 20230628 | 160100 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 157 | 20230628 | 160000 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 158 | 20230628 | 155900 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 159 | 20230628 | 155800 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 160 | 20230628 | 155700 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 161 | 20230628 | 155600 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 162 | 20230628 | 155500 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 163 | 20230628 | 155400 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 164 | 20230628 | 155300 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 165 | 20230628 | 155200 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 166 | 20230628 | 155100 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 167 | 20230628 | 155000 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 168 | 20230628 | 154900 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 169 | 20230628 | 154800 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 170 | 20230628 | 154700 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 171 | 20230628 | 154600 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 172 | 20230628 | 154500 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 173 | 20230628 | 154400 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 174 | 20230628 | 154300 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 175 | 20230628 | 154200 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 176 | 20230628 | 154100 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 177 | 20230628 | 154000 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 178 | 20230628 | 153900 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 179 | 20230628 | 153800 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 180 | 20230628 | 153700 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 181 | 20230628 | 153600 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 182 | 20230628 | 153500 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 20637 |
| 183 | 20230628 | 153400 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 184 | 20230628 | 153300 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 185 | 20230628 | 153200 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 186 | 20230628 | 153100 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 0 |
| 187 | 20230628 | 153000 | 1443082705 | 4285 | 4285 | 4285 | 4285 | 20637 |
| 188 | 20230628 | 152900 | 1354653160 | 4275 | 4275 | 4275 | 4275 | 0 |
| 189 | 20230628 | 152800 | 1354653160 | 4275 | 4275 | 4275 | 4275 | 0 |
| 190 | 20230628 | 152700 | 1354653160 | 4275 | 4275 | 4275 | 4275 | 0 |
| 191 | 20230628 | 152600 | 1354653160 | 4275 | 4275 | 4275 | 4275 | 0 |
| 192 | 20230628 | 152500 | 1354653160 | 4275 | 4275 | 4275 | 4275 | 0 |
| 193 | 20230628 | 152400 | 1354653160 | 4275 | 4275 | 4275 | 4275 | 0 |
| 194 | 20230628 | 152300 | 1354653160 | 4275 | 4275 | 4275 | 4275 | 0 |
| 195 | 20230628 | 152200 | 1354653160 | 4275 | 4275 | 4275 | 4275 | 0 |
| 196 | 20230628 | 152100 | 1354653160 | 4275 | 4275 | 4275 | 4275 | 0 |
| 197 | 20230628 | 152000 | 1354653160 | 4275 | 4275 | 4275 | 4275 | 0 |
| 198 | 20230628 | 151900 | 1354653160 | 4275 | 4240 | 4275 | 4240 | 23147 |
| 199 | 20230628 | 151800 | 1256121110 | 4245 | 4240 | 4245 | 4240 | 3734 |
| 200 | 20230628 | 151700 | 1240282130 | 4235 | 4235 | 4235 | 4230 | 1164 |
| 201 | 20230628 | 151600 | 1235353590 | 4235 | 4235 | 4240 | 4235 | 771 |
| 202 | 20230628 | 151500 | 1232088250 | 4235 | 4240 | 4240 | 4235 | 3199 |
| 203 | 20230628 | 151400 | 1218528640 | 4235 | 4235 | 4235 | 4235 | 0 |
| 204 | 20230628 | 151300 | 1218528640 | 4235 | 4235 | 4235 | 4235 | 2 |
| 205 | 20230628 | 151200 | 1218520170 | 4230 | 4240 | 4240 | 4230 | 711 |
| 206 | 20230628 | 151100 | 1215509110 | 4240 | 4235 | 4240 | 4235 | 330 |
| 207 | 20230628 | 151000 | 1214110810 | 4235 | 4235 | 4235 | 4235 | 4 |
| 208 | 20230628 | 150900 | 1214093870 | 4235 | 4230 | 4240 | 4230 | 785 |
| 209 | 20230628 | 150800 | 1210767830 | 4235 | 4230 | 4235 | 4230 | 350 |
| 210 | 20230628 | 150700 | 1209286830 | 4220 | 4220 | 4220 | 4220 | 0 |
| 211 | 20230628 | 150600 | 1209286830 | 4220 | 4220 | 4220 | 4220 | 721 |
| 212 | 20230628 | 150500 | 1206244210 | 4220 | 4220 | 4220 | 4220 | 1082 |
| 213 | 20230628 | 150400 | 1201678170 | 4220 | 4220 | 4220 | 4220 | 24 |
| 214 | 20230628 | 150300 | 1201576890 | 4220 | 4220 | 4220 | 4220 | 726 |
| 215 | 20230628 | 150200 | 1198513170 | 4220 | 4230 | 4230 | 4220 | 512 |
| 216 | 20230628 | 150100 | 1196352410 | 4230 | 4230 | 4230 | 4230 | 0 |
| 217 | 20230628 | 150000 | 1196352410 | 4230 | 4220 | 4230 | 4220 | 385 |
| 218 | 20230628 | 145900 | 1194727210 | 4220 | 4220 | 4220 | 4220 | 0 |
| 219 | 20230628 | 145800 | 1194727210 | 4220 | 4230 | 4230 | 4220 | 190 |
| 220 | 20230628 | 145700 | 1193924410 | 4220 | 4220 | 4220 | 4220 | 100 |
| 221 | 20230628 | 145600 | 1193502410 | 4220 | 4225 | 4225 | 4220 | 1046 |
| 222 | 20230628 | 145500 | 1189088040 | 4225 | 4225 | 4225 | 4225 | 2 |
| 223 | 20230628 | 145400 | 1189079590 | 4225 | 4225 | 4225 | 4225 | 1143 |
| 224 | 20230628 | 145300 | 1184250415 | 4225 | 4225 | 4225 | 4225 | 0 |
| 225 | 20230628 | 145200 | 1184250415 | 4225 | 4225 | 4225 | 4225 | 1000 |
| 226 | 20230628 | 145100 | 1180025415 | 4225 | 4225 | 4225 | 4225 | 1054 |
| 227 | 20230628 | 145000 | 1175572265 | 4225 | 4225 | 4225 | 4225 | 58 |
| 228 | 20230628 | 144900 | 1175327215 | 4230 | 4225 | 4230 | 4225 | 48 |
| 229 | 20230628 | 144800 | 1175124410 | 4230 | 4235 | 4235 | 4230 | 662 |
| 230 | 20230628 | 144700 | 1172321000 | 4230 | 4230 | 4230 | 4230 | 69 |
| 231 | 20230628 | 144600 | 1172029130 | 4230 | 4230 | 4230 | 4230 | 2 |
| 232 | 20230628 | 144500 | 1172020670 | 4225 | 4230 | 4230 | 4220 | 516 |
| 233 | 20230628 | 144400 | 1169839130 | 4230 | 4235 | 4245 | 4230 | 614 |
| 234 | 20230628 | 144300 | 1167239210 | 4250 | 4250 | 4250 | 4250 | 0 |
| 235 | 20230628 | 144200 | 1167239210 | 4250 | 4250 | 4250 | 4250 | 0 |
| 236 | 20230628 | 144100 | 1167239210 | 4250 | 4245 | 4250 | 4245 | 1101 |
| 237 | 20230628 | 144000 | 1162559985 | 4250 | 4250 | 4250 | 4250 | 130 |
| 238 | 20230628 | 143900 | 1162007485 | 4230 | 4230 | 4230 | 4230 | 0 |
| 239 | 20230628 | 143800 | 1162007485 | 4230 | 4230 | 4230 | 4230 | 0 |
| 240 | 20230628 | 143700 | 1162007485 | 4230 | 4235 | 4235 | 4230 | 173 |
| 241 | 20230628 | 143600 | 1161274895 | 4255 | 4255 | 4255 | 4255 | 0 |
| 242 | 20230628 | 143500 | 1161274895 | 4255 | 4245 | 4255 | 4245 | 915 |
| 243 | 20230628 | 143400 | 1157384820 | 4230 | 4230 | 4245 | 4230 | 914 |
| 244 | 20230628 | 143300 | 1153511555 | 4230 | 4230 | 4235 | 4230 | 183 |
| 245 | 20230628 | 143200 | 1152736965 | 4230 | 4230 | 4230 | 4230 | 22 |
| 246 | 20230628 | 143100 | 1152643905 | 4225 | 4225 | 4225 | 4225 | 397 |
| 247 | 20230628 | 143000 | 1150966580 | 4225 | 4230 | 4230 | 4225 | 278 |
| 248 | 20230628 | 142900 | 1149791905 | 4230 | 4230 | 4235 | 4230 | 233 |
| 249 | 20230628 | 142800 | 1148806225 | 4230 | 4225 | 4230 | 4225 | 117 |
| 250 | 20230628 | 142700 | 1148311325 | 4220 | 4220 | 4220 | 4220 | 771 |
| 251 | 20230628 | 142600 | 1145057705 | 4220 | 4220 | 4220 | 4220 | 104 |
| 252 | 20230628 | 142500 | 1144618825 | 4220 | 4220 | 4220 | 4220 | 2 |
| 253 | 20230628 | 142400 | 1144610385 | 4220 | 4220 | 4220 | 4220 | 109 |
| 254 | 20230628 | 142300 | 1144150405 | 4220 | 4220 | 4220 | 4220 | 0 |
| 255 | 20230628 | 142200 | 1144150405 | 4220 | 4210 | 4220 | 4205 | 850 |
| 256 | 20230628 | 142100 | 1140571760 | 4210 | 4210 | 4210 | 4210 | 161 |
| 257 | 20230628 | 142000 | 1139893950 | 4215 | 4215 | 4215 | 4215 | 0 |
| 258 | 20230628 | 141900 | 1139893950 | 4215 | 4215 | 4215 | 4215 | 6 |
| 259 | 20230628 | 141800 | 1139868660 | 4215 | 4215 | 4215 | 4215 | 357 |
| 260 | 20230628 | 141700 | 1138363905 | 4220 | 4220 | 4220 | 4220 | 161 |
| 261 | 20230628 | 141600 | 1137684485 | 4220 | 4220 | 4220 | 4220 | 1 |
| 262 | 20230628 | 141500 | 1137680265 | 4220 | 4220 | 4220 | 4220 | 119 |
| 263 | 20230628 | 141400 | 1137178085 | 4215 | 4250 | 4260 | 4215 | 2582 |
| 264 | 20230628 | 141300 | 1126208675 | 4255 | 4220 | 4255 | 4220 | 4360 |
| 265 | 20230628 | 141200 | 1107705375 | 4225 | 4210 | 4225 | 4210 | 525 |
| 266 | 20230628 | 141100 | 1105489865 | 4220 | 4220 | 4220 | 4220 | 0 |
| 267 | 20230628 | 141000 | 1105489865 | 4220 | 4220 | 4220 | 4220 | 9 |
| 268 | 20230628 | 140900 | 1105451885 | 4220 | 4220 | 4220 | 4220 | 20 |
| 269 | 20230628 | 140800 | 1105367485 | 4210 | 4210 | 4210 | 4210 | 6 |
| 270 | 20230628 | 140700 | 1105342225 | 4210 | 4210 | 4210 | 4210 | 20 |
| 271 | 20230628 | 140600 | 1105258025 | 4220 | 4220 | 4220 | 4220 | 0 |
| 272 | 20230628 | 140500 | 1105258025 | 4220 | 4220 | 4220 | 4220 | 2 |
| 273 | 20230628 | 140400 | 1105249585 | 4220 | 4210 | 4220 | 4200 | 295 |
| 274 | 20230628 | 140300 | 1104009505 | 4220 | 4215 | 4220 | 4210 | 1280 |
| 275 | 20230628 | 140200 | 1098608580 | 4215 | 4215 | 4215 | 4215 | 1 |
| 276 | 20230628 | 140100 | 1098604365 | 4215 | 4215 | 4215 | 4215 | 1 |
| 277 | 20230628 | 140000 | 1098600150 | 4215 | 4225 | 4225 | 4215 | 31 |
| 278 | 20230628 | 135900 | 1098469185 | 4225 | 4225 | 4225 | 4225 | 0 |
| 279 | 20230628 | 135800 | 1098469185 | 4225 | 4225 | 4225 | 4225 | 0 |
| 280 | 20230628 | 135700 | 1098469185 | 4225 | 4220 | 4225 | 4220 | 57 |
| 281 | 20230628 | 135600 | 1098228385 | 4225 | 4210 | 4225 | 4200 | 2159 |
| 282 | 20230628 | 135500 | 1089152170 | 4220 | 4225 | 4225 | 4220 | 13 |
| 283 | 20230628 | 135400 | 1089097300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 284 | 20230628 | 135300 | 1089097300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 285 | 20230628 | 135200 | 1089097300 | 4225 | 4225 | 4225 | 4225 | 0 |
| 286 | 20230628 | 135100 | 1089097300 | 4225 | 4225 | 4225 | 4225 | 50 |
| 287 | 20230628 | 135000 | 1088886050 | 4225 | 4225 | 4225 | 4225 | 1 |
| 288 | 20230628 | 134900 | 1088881825 | 4210 | 4210 | 4210 | 4210 | 1252 |
| 289 | 20230628 | 134800 | 1083610905 | 4210 | 4210 | 4210 | 4210 | 374 |
| 290 | 20230628 | 134700 | 1082036365 | 4210 | 4210 | 4210 | 4210 | 100 |
| 291 | 20230628 | 134600 | 1081615365 | 4210 | 4210 | 4210 | 4210 | 10 |
| 292 | 20230628 | 134500 | 1081573265 | 4210 | 4210 | 4210 | 4210 | 47 |
| 293 | 20230628 | 134400 | 1081375395 | 4205 | 4205 | 4205 | 4205 | 711 |
| 294 | 20230628 | 134300 | 1078385640 | 4210 | 4210 | 4210 | 4210 | 101 |
| 295 | 20230628 | 134200 | 1077960430 | 4210 | 4210 | 4210 | 4210 | 0 |
| 296 | 20230628 | 134100 | 1077960430 | 4210 | 4210 | 4210 | 4210 | 4 |
| 297 | 20230628 | 134000 | 1077943590 | 4210 | 4210 | 4210 | 4210 | 10 |
| 298 | 20230628 | 133900 | 1077901490 | 4205 | 4205 | 4205 | 4205 | 100 |
| 299 | 20230628 | 133800 | 1077480990 | 4200 | 4200 | 4200 | 4200 | 0 |
| 300 | 20230628 | 133700 | 1077480990 | 4200 | 4200 | 4200 | 4200 | 0 |
| 301 | 20230628 | 133600 | 1077480990 | 4200 | 4205 | 4205 | 4200 | 1781 |
| 302 | 20230628 | 133500 | 1069995790 | 4200 | 4205 | 4205 | 4200 | 3200 |
| 303 | 20230628 | 133400 | 1056554755 | 4205 | 4200 | 4205 | 4200 | 1045 |
| 304 | 20230628 | 133300 | 1052165530 | 4205 | 4210 | 4210 | 4200 | 3259 |
| 305 | 20230628 | 133200 | 1038458065 | 4210 | 4215 | 4215 | 4210 | 1662 |
| 306 | 20230628 | 133100 | 1031455235 | 4225 | 4225 | 4225 | 4225 | 10 |
| 307 | 20230628 | 133000 | 1031412985 | 4210 | 4210 | 4210 | 4210 | 0 |
| 308 | 20230628 | 132900 | 1031412985 | 4210 | 4210 | 4210 | 4210 | 0 |
| 309 | 20230628 | 132800 | 1031412985 | 4210 | 4215 | 4215 | 4210 | 21 |
| 310 | 20230628 | 132700 | 1031324485 | 4215 | 4220 | 4220 | 4215 | 100 |
| 311 | 20230628 | 132600 | 1030902845 | 4220 | 4220 | 4220 | 4220 | 201 |
| 312 | 20230628 | 132500 | 1030054625 | 4215 | 4220 | 4220 | 4215 | 365 |
| 313 | 20230628 | 132400 | 1028516145 | 4225 | 4225 | 4225 | 4225 | 10 |
| 314 | 20230628 | 132300 | 1028473895 | 4225 | 4225 | 4225 | 4215 | 302 |
| 315 | 20230628 | 132200 | 1027198945 | 4225 | 4225 | 4225 | 4225 | 339 |
| 316 | 20230628 | 132100 | 1025766670 | 4210 | 4225 | 4225 | 4210 | 343 |
| 317 | 20230628 | 132000 | 1024318680 | 4225 | 4225 | 4225 | 4225 | 1164 |
| 318 | 20230628 | 131900 | 1019400780 | 4210 | 4210 | 4210 | 4210 | 413 |
| 319 | 20230628 | 131800 | 1017662050 | 4205 | 4205 | 4210 | 4205 | 420 |
| 320 | 20230628 | 131700 | 1015895360 | 4205 | 4210 | 4210 | 4205 | 32 |
| 321 | 20230628 | 131600 | 1015760650 | 4210 | 4205 | 4210 | 4205 | 203 |
| 322 | 20230628 | 131500 | 1014907020 | 4205 | 4205 | 4205 | 4205 | 0 |
| 323 | 20230628 | 131400 | 1014907020 | 4205 | 4210 | 4210 | 4205 | 50 |
| 324 | 20230628 | 131300 | 1014696660 | 4210 | 4215 | 4215 | 4210 | 1265 |
| 325 | 20230628 | 131200 | 1009369855 | 4220 | 4220 | 4220 | 4220 | 17 |
| 326 | 20230628 | 131100 | 1009298115 | 4225 | 4225 | 4225 | 4225 | 1354 |
| 327 | 20230628 | 131000 | 1003577465 | 4225 | 4225 | 4225 | 4225 | 50 |
| 328 | 20230628 | 130900 | 1003366215 | 4230 | 4230 | 4230 | 4230 | 0 |
| 329 | 20230628 | 130800 | 1003366215 | 4230 | 4230 | 4230 | 4230 | 4 |
| 330 | 20230628 | 130700 | 1003349295 | 4230 | 4230 | 4230 | 4230 | 24 |
| 331 | 20230628 | 130600 | 1003247775 | 4210 | 4210 | 4210 | 4210 | 0 |
| 332 | 20230628 | 130500 | 1003247775 | 4210 | 4210 | 4230 | 4210 | 671 |
| 333 | 20230628 | 130400 | 1000422345 | 4210 | 4225 | 4225 | 4210 | 30 |
| 334 | 20230628 | 130300 | 1000296020 | 4210 | 4210 | 4210 | 4210 | 60 |
| 335 | 20230628 | 130200 | 1000043420 | 4205 | 4235 | 4235 | 4205 | 3736 |
| 336 | 20230628 | 130100 | 984285140 | 4245 | 4245 | 4255 | 4245 | 242 |
| 337 | 20230628 | 130000 | 983257580 | 4245 | 4250 | 4250 | 4245 | 227 |
| 338 | 20230628 | 125900 | 982293375 | 4255 | 4255 | 4255 | 4250 | 1310 |
| 339 | 20230628 | 125800 | 976722140 | 4260 | 4260 | 4260 | 4255 | 2611 |
| 340 | 20230628 | 125700 | 965602355 | 4260 | 4240 | 4260 | 4240 | 11655 |
| 341 | 20230628 | 125600 | 916052205 | 4235 | 4235 | 4235 | 4235 | 0 |
| 342 | 20230628 | 125500 | 916052205 | 4235 | 4235 | 4235 | 4235 | 151 |
| 343 | 20230628 | 125400 | 915412720 | 4235 | 4235 | 4235 | 4235 | 318 |
| 344 | 20230628 | 125300 | 914065990 | 4235 | 4235 | 4235 | 4235 | 0 |
| 345 | 20230628 | 125200 | 914065990 | 4235 | 4235 | 4235 | 4235 | 172 |
| 346 | 20230628 | 125100 | 913337570 | 4235 | 4240 | 4240 | 4235 | 176 |
| 347 | 20230628 | 125000 | 912591350 | 4235 | 4235 | 4235 | 4235 | 2231 |
| 348 | 20230628 | 124900 | 903143065 | 4230 | 4230 | 4235 | 4230 | 812 |
| 349 | 20230628 | 124800 | 899706305 | 4230 | 4230 | 4230 | 4230 | 80 |
| 350 | 20230628 | 124700 | 899367905 | 4225 | 4225 | 4225 | 4225 | 10 |
| 351 | 20230628 | 124600 | 899325655 | 4230 | 4225 | 4230 | 4225 | 800 |
| 352 | 20230628 | 124500 | 895944155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 353 | 20230628 | 124400 | 895944155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 354 | 20230628 | 124300 | 895944155 | 4225 | 4225 | 4225 | 4225 | 79 |
| 355 | 20230628 | 124200 | 895610380 | 4225 | 4225 | 4225 | 4225 | 0 |
| 356 | 20230628 | 124100 | 895610380 | 4225 | 4225 | 4225 | 4225 | 176 |
| 357 | 20230628 | 124000 | 894866780 | 4230 | 4230 | 4230 | 4230 | 150 |
| 358 | 20230628 | 123900 | 894232280 | 4230 | 4230 | 4230 | 4230 | 474 |
| 359 | 20230628 | 123800 | 892227260 | 4220 | 4220 | 4220 | 4220 | 761 |
| 360 | 20230628 | 123700 | 889015840 | 4225 | 4225 | 4225 | 4225 | 0 |
| 361 | 20230628 | 123600 | 889015840 | 4225 | 4225 | 4225 | 4225 | 0 |
| 362 | 20230628 | 123500 | 889015840 | 4225 | 4225 | 4225 | 4225 | 100 |
| 363 | 20230628 | 123400 | 888593340 | 4220 | 4220 | 4220 | 4220 | 0 |
| 364 | 20230628 | 123300 | 888593340 | 4220 | 4225 | 4225 | 4220 | 280 |
| 365 | 20230628 | 123200 | 887411240 | 4225 | 4220 | 4225 | 4220 | 20 |
| 366 | 20230628 | 123100 | 887326815 | 4220 | 4210 | 4220 | 4210 | 1051 |
| 367 | 20230628 | 123000 | 882892005 | 4210 | 4210 | 4210 | 4210 | 0 |
| 368 | 20230628 | 122900 | 882892005 | 4210 | 4210 | 4210 | 4210 | 200 |
| 369 | 20230628 | 122800 | 882050005 | 4210 | 4220 | 4220 | 4210 | 1694 |
| 370 | 20230628 | 122700 | 874914395 | 4225 | 4220 | 4225 | 4220 | 65 |
| 371 | 20230628 | 122600 | 874640090 | 4220 | 4220 | 4220 | 4220 | 574 |
| 372 | 20230628 | 122500 | 872217810 | 4225 | 4225 | 4225 | 4225 | 646 |
| 373 | 20230628 | 122400 | 869488460 | 4230 | 4230 | 4230 | 4230 | 216 |
| 374 | 20230628 | 122300 | 868574780 | 4225 | 4225 | 4225 | 4225 | 43 |
| 375 | 20230628 | 122200 | 868393105 | 4230 | 4230 | 4230 | 4230 | 69 |
| 376 | 20230628 | 122100 | 868101235 | 4235 | 4235 | 4235 | 4235 | 252 |
| 377 | 20230628 | 122000 | 867034015 | 4235 | 4235 | 4235 | 4235 | 200 |
| 378 | 20230628 | 121900 | 866187015 | 4235 | 4235 | 4235 | 4235 | 0 |
| 379 | 20230628 | 121800 | 866187015 | 4235 | 4235 | 4235 | 4235 | 6 |
| 380 | 20230628 | 121700 | 866161605 | 4235 | 4235 | 4235 | 4235 | 0 |
| 381 | 20230628 | 121600 | 866161605 | 4235 | 4230 | 4235 | 4230 | 351 |
| 382 | 20230628 | 121500 | 864675975 | 4220 | 4220 | 4220 | 4220 | 0 |
| 383 | 20230628 | 121400 | 864675975 | 4220 | 4220 | 4230 | 4220 | 301 |
| 384 | 20230628 | 121300 | 863405105 | 4220 | 4220 | 4220 | 4220 | 100 |
| 385 | 20230628 | 121200 | 862983105 | 4220 | 4215 | 4220 | 4215 | 6 |
| 386 | 20230628 | 121100 | 862957790 | 4215 | 4215 | 4215 | 4215 | 0 |
| 387 | 20230628 | 121000 | 862957790 | 4215 | 4215 | 4215 | 4215 | 0 |
| 388 | 20230628 | 120900 | 862957790 | 4215 | 4215 | 4215 | 4215 | 0 |
| 389 | 20230628 | 120800 | 862957790 | 4215 | 4215 | 4215 | 4215 | 0 |
| 390 | 20230628 | 120700 | 862957790 | 4215 | 4220 | 4220 | 4215 | 529 |
| 391 | 20230628 | 120600 | 860725510 | 4230 | 4230 | 4230 | 4230 | 1510 |
| 392 | 20230628 | 120500 | 854338210 | 4210 | 4230 | 4230 | 4210 | 330 |
| 393 | 20230628 | 120400 | 852945040 | 4230 | 4230 | 4230 | 4230 | 350 |
| 394 | 20230628 | 120300 | 851464540 | 4230 | 4230 | 4230 | 4230 | 119 |
| 395 | 20230628 | 120200 | 850961170 | 4230 | 4230 | 4230 | 4230 | 692 |
| 396 | 20230628 | 120100 | 848034010 | 4230 | 4230 | 4230 | 4230 | 0 |
| 397 | 20230628 | 120000 | 848034010 | 4230 | 4235 | 4235 | 4230 | 1585 |
| 398 | 20230628 | 115900 | 841327810 | 4235 | 4235 | 4235 | 4235 | 0 |
| 399 | 20230628 | 115800 | 841327810 | 4235 | 4230 | 4235 | 4230 | 840 |
| 400 | 20230628 | 115700 | 837774560 | 4235 | 4235 | 4235 | 4235 | 14 |
| 401 | 20230628 | 115600 | 837715270 | 4235 | 4235 | 4235 | 4235 | 30 |
| 402 | 20230628 | 115500 | 837588220 | 4235 | 4235 | 4235 | 4235 | 191 |
| 403 | 20230628 | 115400 | 836779335 | 4240 | 4240 | 4240 | 4240 | 51 |
| 404 | 20230628 | 115300 | 836563095 | 4240 | 4245 | 4245 | 4240 | 981 |
| 405 | 20230628 | 115200 | 832398850 | 4250 | 4250 | 4250 | 4250 | 1026 |
| 406 | 20230628 | 115100 | 828038350 | 4245 | 4245 | 4245 | 4230 | 811 |
| 407 | 20230628 | 115000 | 824595805 | 4230 | 4245 | 4245 | 4230 | 530 |
| 408 | 20230628 | 114900 | 822346285 | 4250 | 4250 | 4255 | 4245 | 485 |
| 409 | 20230628 | 114800 | 820284100 | 4230 | 4245 | 4255 | 4230 | 3902 |
| 410 | 20230628 | 114700 | 803712360 | 4240 | 4210 | 4240 | 4210 | 3099 |
| 411 | 20230628 | 114600 | 790618775 | 4200 | 4200 | 4200 | 4200 | 201 |
| 412 | 20230628 | 114500 | 789774575 | 4200 | 4200 | 4200 | 4200 | 310 |
| 413 | 20230628 | 114400 | 788472575 | 4200 | 4200 | 4200 | 4200 | 806 |
| 414 | 20230628 | 114300 | 785087375 | 4195 | 4195 | 4195 | 4195 | 0 |
| 415 | 20230628 | 114200 | 785087375 | 4195 | 4195 | 4195 | 4195 | 264 |
| 416 | 20230628 | 114100 | 783979895 | 4195 | 4195 | 4195 | 4195 | 0 |
| 417 | 20230628 | 114000 | 783979895 | 4195 | 4195 | 4195 | 4195 | 77 |
| 418 | 20230628 | 113900 | 783656880 | 4195 | 4200 | 4200 | 4195 | 360 |
| 419 | 20230628 | 113800 | 782146380 | 4195 | 4195 | 4195 | 4195 | 1089 |
| 420 | 20230628 | 113700 | 777578025 | 4195 | 4195 | 4195 | 4195 | 10 |
| 421 | 20230628 | 113600 | 777536075 | 4195 | 4195 | 4195 | 4195 | 1 |
| 422 | 20230628 | 113500 | 777531880 | 4195 | 4195 | 4195 | 4195 | 591 |
| 423 | 20230628 | 113400 | 775052635 | 4195 | 4195 | 4195 | 4195 | 410 |
| 424 | 20230628 | 113300 | 773332685 | 4195 | 4195 | 4195 | 4195 | 219 |
| 425 | 20230628 | 113200 | 772413980 | 4195 | 4195 | 4195 | 4195 | 2 |
| 426 | 20230628 | 113100 | 772405590 | 4195 | 4195 | 4200 | 4195 | 21 |
| 427 | 20230628 | 113000 | 772317415 | 4200 | 4200 | 4200 | 4200 | 7 |
| 428 | 20230628 | 112900 | 772288015 | 4190 | 4190 | 4190 | 4190 | 1 |
| 429 | 20230628 | 112800 | 772283825 | 4190 | 4190 | 4190 | 4190 | 330 |
| 430 | 20230628 | 112700 | 770901125 | 4190 | 4190 | 4200 | 4190 | 610 |
| 431 | 20230628 | 112600 | 768343260 | 4190 | 4190 | 4190 | 4190 | 913 |
| 432 | 20230628 | 112500 | 764517790 | 4190 | 4190 | 4190 | 4190 | 0 |
| 433 | 20230628 | 112400 | 764517790 | 4190 | 4195 | 4195 | 4190 | 587 |
| 434 | 20230628 | 112300 | 762058060 | 4190 | 4190 | 4190 | 4190 | 149 |
| 435 | 20230628 | 112200 | 761433750 | 4195 | 4195 | 4195 | 4195 | 4 |
| 436 | 20230628 | 112100 | 761416970 | 4195 | 4195 | 4195 | 4195 | 716 |
| 437 | 20230628 | 112000 | 758413350 | 4195 | 4185 | 4195 | 4185 | 10 |
| 438 | 20230628 | 111900 | 758371450 | 4185 | 4185 | 4185 | 4185 | 2 |
| 439 | 20230628 | 111800 | 758363080 | 4180 | 4180 | 4180 | 4180 | 0 |
| 440 | 20230628 | 111700 | 758363080 | 4180 | 4180 | 4180 | 4180 | 2172 |
| 441 | 20230628 | 111600 | 749284120 | 4180 | 4180 | 4180 | 4180 | 301 |
| 442 | 20230628 | 111500 | 748025940 | 4180 | 4175 | 4180 | 4175 | 632 |
| 443 | 20230628 | 111400 | 745387180 | 4180 | 4180 | 4180 | 4180 | 702 |
| 444 | 20230628 | 111300 | 742452820 | 4180 | 4180 | 4180 | 4180 | 1 |
| 445 | 20230628 | 111200 | 742448640 | 4175 | 4175 | 4175 | 4175 | 8 |
| 446 | 20230628 | 111100 | 742415240 | 4175 | 4175 | 4175 | 4175 | 0 |
| 447 | 20230628 | 111000 | 742415240 | 4175 | 4180 | 4180 | 4175 | 15 |
| 448 | 20230628 | 110900 | 742352545 | 4180 | 4175 | 4180 | 4175 | 114 |
| 449 | 20230628 | 110800 | 741876030 | 4180 | 4175 | 4180 | 4170 | 394 |
| 450 | 20230628 | 110700 | 740231220 | 4175 | 4175 | 4175 | 4175 | 710 |
| 451 | 20230628 | 110600 | 737266970 | 4170 | 4180 | 4185 | 4170 | 9738 |
| 452 | 20230628 | 110500 | 696596310 | 4180 | 4185 | 4185 | 4180 | 920 |
| 453 | 20230628 | 110400 | 692747910 | 4185 | 4185 | 4185 | 4185 | 625 |
| 454 | 20230628 | 110300 | 690132285 | 4185 | 4185 | 4185 | 4185 | 2 |
| 455 | 20230628 | 110200 | 690123915 | 4190 | 4185 | 4190 | 4185 | 16 |
| 456 | 20230628 | 110100 | 690056950 | 4190 | 4190 | 4190 | 4190 | 10 |
| 457 | 20230628 | 110000 | 690015050 | 4185 | 4185 | 4185 | 4185 | 0 |
| 458 | 20230628 | 105900 | 690015050 | 4185 | 4185 | 4195 | 4185 | 254 |
| 459 | 20230628 | 105800 | 688951060 | 4185 | 4190 | 4190 | 4185 | 821 |
| 460 | 20230628 | 105700 | 685515170 | 4185 | 4185 | 4185 | 4185 | 0 |
| 461 | 20230628 | 105600 | 685515170 | 4185 | 4185 | 4185 | 4185 | 1995 |
| 462 | 20230628 | 105500 | 677166095 | 4195 | 4195 | 4200 | 4190 | 3253 |
| 463 | 20230628 | 105400 | 663527600 | 4195 | 4195 | 4195 | 4195 | 10 |
| 464 | 20230628 | 105300 | 663485650 | 4195 | 4190 | 4195 | 4190 | 73 |
| 465 | 20230628 | 105200 | 663179625 | 4190 | 4195 | 4195 | 4190 | 612 |
| 466 | 20230628 | 105100 | 660613845 | 4190 | 4190 | 4190 | 4190 | 222 |
| 467 | 20230628 | 105000 | 659683665 | 4190 | 4190 | 4190 | 4190 | 40 |
| 468 | 20230628 | 104900 | 659516065 | 4185 | 4185 | 4185 | 4185 | 10 |
| 469 | 20230628 | 104800 | 659474215 | 4185 | 4185 | 4185 | 4185 | 264 |
| 470 | 20230628 | 104700 | 658369375 | 4180 | 4185 | 4185 | 4180 | 800 |
| 471 | 20230628 | 104600 | 655024375 | 4185 | 4185 | 4185 | 4185 | 1212 |
| 472 | 20230628 | 104500 | 649952155 | 4185 | 4185 | 4185 | 4185 | 99 |
| 473 | 20230628 | 104400 | 649537840 | 4190 | 4185 | 4190 | 4185 | 1330 |
| 474 | 20230628 | 104300 | 643971440 | 4190 | 4190 | 4190 | 4190 | 11 |
| 475 | 20230628 | 104200 | 643925350 | 4190 | 4190 | 4190 | 4185 | 166 |
| 476 | 20230628 | 104100 | 643229890 | 4185 | 4185 | 4185 | 4185 | 184 |
| 477 | 20230628 | 104000 | 642459850 | 4190 | 4190 | 4190 | 4190 | 1517 |
| 478 | 20230628 | 103900 | 636103620 | 4190 | 4190 | 4190 | 4190 | 872 |
| 479 | 20230628 | 103800 | 632449940 | 4195 | 4195 | 4195 | 4190 | 799 |
| 480 | 20230628 | 103700 | 629098330 | 4190 | 4195 | 4195 | 4190 | 69 |
| 481 | 20230628 | 103600 | 628809125 | 4190 | 4195 | 4200 | 4190 | 2115 |
| 482 | 20230628 | 103500 | 619939560 | 4195 | 4200 | 4200 | 4195 | 130 |
| 483 | 20230628 | 103400 | 619393710 | 4200 | 4200 | 4200 | 4200 | 975 |
| 484 | 20230628 | 103300 | 615298710 | 4200 | 4210 | 4210 | 4200 | 9 |
| 485 | 20230628 | 103200 | 615260860 | 4200 | 4200 | 4200 | 4200 | 368 |
| 486 | 20230628 | 103100 | 613715260 | 4200 | 4200 | 4200 | 4200 | 722 |
| 487 | 20230628 | 103000 | 610682860 | 4205 | 4205 | 4205 | 4205 | 285 |
| 488 | 20230628 | 102900 | 609484435 | 4205 | 4205 | 4205 | 4200 | 1350 |
| 489 | 20230628 | 102800 | 603809185 | 4200 | 4200 | 4200 | 4200 | 218 |
| 490 | 20230628 | 102700 | 602893585 | 4200 | 4200 | 4200 | 4200 | 173 |
| 491 | 20230628 | 102600 | 602166985 | 4200 | 4205 | 4205 | 4200 | 1000 |
| 492 | 20230628 | 102500 | 597965800 | 4205 | 4205 | 4205 | 4205 | 0 |
| 493 | 20230628 | 102400 | 597965800 | 4205 | 4205 | 4205 | 4205 | 0 |
| 494 | 20230628 | 102300 | 597965800 | 4205 | 4215 | 4215 | 4205 | 67 |
| 495 | 20230628 | 102200 | 597683515 | 4205 | 4205 | 4205 | 4205 | 683 |
| 496 | 20230628 | 102100 | 594811500 | 4205 | 4205 | 4205 | 4205 | 50 |
| 497 | 20230628 | 102000 | 594601250 | 4205 | 4205 | 4205 | 4205 | 300 |
| 498 | 20230628 | 101900 | 593339750 | 4200 | 4205 | 4205 | 4200 | 288 |
| 499 | 20230628 | 101800 | 592130145 | 4200 | 4205 | 4205 | 4200 | 650 |
| 500 | 20230628 | 101700 | 589397945 | 4205 | 4200 | 4205 | 4200 | 404 |
| 501 | 20230628 | 101600 | 587700780 | 4205 | 4205 | 4205 | 4205 | 63 |
| 502 | 20230628 | 101500 | 587435865 | 4205 | 4200 | 4205 | 4200 | 1234 |
| 503 | 20230628 | 101400 | 582250395 | 4200 | 4200 | 4200 | 4200 | 515 |
| 504 | 20230628 | 101300 | 580087395 | 4200 | 4200 | 4200 | 4200 | 31 |
| 505 | 20230628 | 101200 | 579957195 | 4200 | 4200 | 4200 | 4200 | 42 |
| 506 | 20230628 | 101100 | 579780795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 507 | 20230628 | 101000 | 579780795 | 4200 | 4200 | 4200 | 4200 | 5 |
| 508 | 20230628 | 100900 | 579759795 | 4205 | 4205 | 4205 | 4205 | 100 |
| 509 | 20230628 | 100800 | 579339295 | 4215 | 4210 | 4220 | 4185 | 10853 |
| 510 | 20230628 | 100700 | 533820985 | 4220 | 4210 | 4220 | 4210 | 1179 |
| 511 | 20230628 | 100600 | 528856895 | 4210 | 4225 | 4225 | 4210 | 3785 |
| 512 | 20230628 | 100500 | 512895500 | 4225 | 4230 | 4230 | 4225 | 12 |
| 513 | 20230628 | 100400 | 512844775 | 4225 | 4225 | 4225 | 4225 | 580 |
| 514 | 20230628 | 100300 | 510394275 | 4220 | 4220 | 4220 | 4220 | 0 |
| 515 | 20230628 | 100200 | 510394275 | 4220 | 4225 | 4225 | 4220 | 802 |
| 516 | 20230628 | 100100 | 507008330 | 4220 | 4225 | 4225 | 4220 | 655 |
| 517 | 20230628 | 100000 | 504243535 | 4225 | 4230 | 4230 | 4225 | 35 |
| 518 | 20230628 | 095900 | 504095535 | 4230 | 4230 | 4230 | 4230 | 221 |
| 519 | 20230628 | 095800 | 503160705 | 4230 | 4230 | 4230 | 4230 | 325 |
| 520 | 20230628 | 095700 | 501785955 | 4230 | 4230 | 4230 | 4230 | 213 |
| 521 | 20230628 | 095600 | 500884965 | 4230 | 4240 | 4240 | 4230 | 205 |
| 522 | 20230628 | 095500 | 500016805 | 4240 | 4240 | 4240 | 4235 | 4195 |
| 523 | 20230628 | 095400 | 482250825 | 4240 | 4240 | 4245 | 4240 | 1897 |
| 524 | 20230628 | 095300 | 474207535 | 4240 | 4235 | 4240 | 4235 | 2331 |
| 525 | 20230628 | 095200 | 464325050 | 4235 | 4235 | 4235 | 4220 | 2110 |
| 526 | 20230628 | 095100 | 455399000 | 4235 | 4230 | 4235 | 4230 | 115 |
| 527 | 20230628 | 095000 | 454911990 | 4235 | 4220 | 4235 | 4220 | 5692 |
| 528 | 20230628 | 094900 | 430851280 | 4220 | 4220 | 4220 | 4220 | 3905 |
| 529 | 20230628 | 094800 | 414372180 | 4220 | 4200 | 4220 | 4200 | 397 |
| 530 | 20230628 | 094700 | 412701815 | 4220 | 4220 | 4220 | 4220 | 166 |
| 531 | 20230628 | 094600 | 412001295 | 4220 | 4210 | 4220 | 4190 | 3374 |
| 532 | 20230628 | 094500 | 397830800 | 4210 | 4210 | 4210 | 4210 | 2 |
| 533 | 20230628 | 094400 | 397822380 | 4200 | 4225 | 4225 | 4200 | 561 |
| 534 | 20230628 | 094300 | 395463555 | 4230 | 4220 | 4230 | 4220 | 716 |
| 535 | 20230628 | 094200 | 392440560 | 4200 | 4220 | 4220 | 4200 | 1806 |
| 536 | 20230628 | 094100 | 384822740 | 4220 | 4205 | 4220 | 4205 | 6672 |
| 537 | 20230628 | 094000 | 356750450 | 4200 | 4200 | 4200 | 4200 | 13 |
| 538 | 20230628 | 093900 | 356695850 | 4200 | 4200 | 4200 | 4200 | 2910 |
| 539 | 20230628 | 093800 | 344473850 | 4205 | 4210 | 4210 | 4205 | 462 |
| 540 | 20230628 | 093700 | 342531070 | 4205 | 4210 | 4210 | 4205 | 53 |
| 541 | 20230628 | 093600 | 342307945 | 4205 | 4205 | 4205 | 4205 | 543 |
| 542 | 20230628 | 093500 | 340024630 | 4210 | 4205 | 4210 | 4205 | 261 |
| 543 | 20230628 | 093400 | 338927120 | 4210 | 4215 | 4215 | 4210 | 56 |
| 544 | 20230628 | 093300 | 338691255 | 4200 | 4200 | 4200 | 4200 | 1011 |
| 545 | 20230628 | 093200 | 334445055 | 4215 | 4215 | 4215 | 4215 | 408 |
| 546 | 20230628 | 093100 | 332725335 | 4215 | 4215 | 4215 | 4185 | 2057 |
| 547 | 20230628 | 093000 | 324086090 | 4215 | 4230 | 4230 | 4210 | 4558 |
| 548 | 20230628 | 092900 | 304840690 | 4230 | 4235 | 4235 | 4230 | 591 |
| 549 | 20230628 | 092800 | 302340580 | 4235 | 4235 | 4235 | 4235 | 3 |
| 550 | 20230628 | 092700 | 302327875 | 4235 | 4230 | 4245 | 4225 | 2411 |
| 551 | 20230628 | 092600 | 292119560 | 4230 | 4240 | 4245 | 4230 | 1324 |
| 552 | 20230628 | 092500 | 286500355 | 4245 | 4245 | 4245 | 4245 | 781 |
| 553 | 20230628 | 092400 | 283185010 | 4245 | 4250 | 4255 | 4245 | 5539 |
| 554 | 20230628 | 092300 | 259660415 | 4250 | 4255 | 4255 | 4250 | 647 |
| 555 | 20230628 | 092200 | 256910205 | 4250 | 4265 | 4265 | 4250 | 3643 |
| 556 | 20230628 | 092100 | 241385760 | 4260 | 4250 | 4265 | 4250 | 1561 |
| 557 | 20230628 | 092000 | 234738260 | 4250 | 4255 | 4270 | 4245 | 5147 |
| 558 | 20230628 | 091900 | 212830575 | 4250 | 4250 | 4260 | 4250 | 3042 |
| 559 | 20230628 | 091800 | 199891265 | 4245 | 4245 | 4250 | 4230 | 1641 |
| 560 | 20230628 | 091700 | 192924115 | 4245 | 4230 | 4245 | 4210 | 3620 |
| 561 | 20230628 | 091600 | 177581765 | 4240 | 4235 | 4240 | 4230 | 3229 |
| 562 | 20230628 | 091500 | 163900945 | 4235 | 4220 | 4235 | 4220 | 4671 |
| 563 | 20230628 | 091400 | 144177515 | 4225 | 4195 | 4225 | 4195 | 2478 |
| 564 | 20230628 | 091300 | 133754890 | 4170 | 4170 | 4195 | 4170 | 2558 |
| 565 | 20230628 | 091200 | 123047525 | 4170 | 4175 | 4175 | 4170 | 1000 |
| 566 | 20230628 | 091100 | 118876775 | 4170 | 4180 | 4180 | 4170 | 2661 |
| 567 | 20230628 | 091000 | 107768750 | 4180 | 4185 | 4185 | 4180 | 2674 |
| 568 | 20230628 | 090900 | 96591420 | 4185 | 4180 | 4185 | 4180 | 780 |
| 569 | 20230628 | 090800 | 93330945 | 4180 | 4180 | 4185 | 4180 | 863 |
| 570 | 20230628 | 090700 | 89722285 | 4185 | 4195 | 4195 | 4185 | 2390 |
| 571 | 20230628 | 090600 | 79710295 | 4195 | 4200 | 4200 | 4195 | 427 |
| 572 | 20230628 | 090500 | 77917395 | 4190 | 4195 | 4195 | 4190 | 794 |
| 573 | 20230628 | 090400 | 74590375 | 4190 | 4195 | 4195 | 4190 | 730 |
| 574 | 20230628 | 090300 | 71528540 | 4190 | 4190 | 4230 | 4185 | 1521 |
| 575 | 20230628 | 090200 | 65112730 | 4185 | 4200 | 4230 | 4185 | 4474 |
| 576 | 20230628 | 090100 | 46323535 | 4200 | 4190 | 4200 | 4190 | 1888 |
| 577 | 20230628 | 090000 | 38404420 | 4180 | 4180 | 4180 | 4180 | 8164 |