28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 184200 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 2720 |
| 3 | 20230622 | 184100 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20230622 | 184000 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20230622 | 183900 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20230622 | 183800 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20230622 | 183700 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20230622 | 183600 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20230622 | 183500 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20230622 | 183400 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20230622 | 183300 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20230622 | 183200 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20230622 | 183100 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20230622 | 183000 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20230622 | 182900 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20230622 | 182800 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20230622 | 182700 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20230622 | 182600 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20230622 | 182500 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20230622 | 182400 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20230622 | 182300 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20230622 | 182200 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20230622 | 182100 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20230622 | 182000 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20230622 | 181900 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20230622 | 181800 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20230622 | 181700 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20230622 | 181600 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20230622 | 181500 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20230622 | 181400 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20230622 | 181300 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20230622 | 181200 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 2720 |
| 33 | 20230622 | 181100 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20230622 | 181000 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20230622 | 180900 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20230622 | 180800 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20230622 | 180700 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20230622 | 180600 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20230622 | 180500 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20230622 | 180400 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20230622 | 180300 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20230622 | 180200 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20230622 | 180100 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20230622 | 180000 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20230622 | 175900 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20230622 | 175800 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20230622 | 175700 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20230622 | 175600 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20230622 | 175500 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20230622 | 175400 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20230622 | 175300 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20230622 | 175200 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20230622 | 175100 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20230622 | 175000 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20230622 | 174900 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20230622 | 174800 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20230622 | 174700 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20230622 | 174600 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20230622 | 174500 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20230622 | 174400 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20230622 | 174300 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20230622 | 174200 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 2720 |
| 63 | 20230622 | 174100 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20230622 | 174000 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20230622 | 173900 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20230622 | 173800 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20230622 | 173700 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20230622 | 173600 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20230622 | 173500 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20230622 | 173400 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20230622 | 173300 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20230622 | 173200 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20230622 | 173100 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20230622 | 173000 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20230622 | 172900 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20230622 | 172800 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20230622 | 172700 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20230622 | 172600 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20230622 | 172500 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20230622 | 172400 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20230622 | 172300 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20230622 | 172200 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20230622 | 172100 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20230622 | 172000 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20230622 | 171900 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20230622 | 171800 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20230622 | 171700 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20230622 | 171600 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20230622 | 171500 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20230622 | 171400 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20230622 | 171300 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20230622 | 171200 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 2720 |
| 93 | 20230622 | 171100 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20230622 | 171000 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20230622 | 170900 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20230622 | 170800 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20230622 | 170700 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20230622 | 170600 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20230622 | 170500 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20230622 | 170400 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20230622 | 170300 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20230622 | 170200 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20230622 | 170100 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20230622 | 170000 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20230622 | 165900 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20230622 | 165800 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20230622 | 165700 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20230622 | 165600 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20230622 | 165500 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20230622 | 165400 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20230622 | 165300 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20230622 | 165200 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20230622 | 165100 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20230622 | 165000 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20230622 | 164900 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20230622 | 164800 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20230622 | 164700 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20230622 | 164600 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20230622 | 164500 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20230622 | 164400 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20230622 | 164300 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20230622 | 164200 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 2720 |
| 123 | 20230622 | 164100 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20230622 | 164000 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20230622 | 163900 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20230622 | 163800 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20230622 | 163700 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20230622 | 163600 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20230622 | 163500 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20230622 | 163400 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20230622 | 163300 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20230622 | 163200 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20230622 | 163100 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20230622 | 163000 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20230622 | 162900 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20230622 | 162800 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20230622 | 162700 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20230622 | 162600 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20230622 | 162500 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20230622 | 162400 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20230622 | 162300 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20230622 | 162200 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20230622 | 162100 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20230622 | 162000 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20230622 | 161900 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20230622 | 161800 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20230622 | 161700 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20230622 | 161600 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20230622 | 161500 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 150 | 20230622 | 161400 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 151 | 20230622 | 161300 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 152 | 20230622 | 161200 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 2720 |
| 153 | 20230622 | 161100 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 154 | 20230622 | 161000 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 155 | 20230622 | 160900 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 156 | 20230622 | 160800 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 157 | 20230622 | 160700 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 158 | 20230622 | 160600 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 159 | 20230622 | 160500 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 160 | 20230622 | 160400 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 161 | 20230622 | 160300 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 162 | 20230622 | 160200 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 163 | 20230622 | 160100 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 164 | 20230622 | 160000 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 165 | 20230622 | 155900 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 166 | 20230622 | 155800 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 167 | 20230622 | 155700 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 168 | 20230622 | 155600 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 169 | 20230622 | 155500 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 170 | 20230622 | 155400 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 171 | 20230622 | 155300 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 172 | 20230622 | 155200 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 173 | 20230622 | 155100 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 174 | 20230622 | 155000 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 175 | 20230622 | 154900 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 176 | 20230622 | 154800 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 177 | 20230622 | 154700 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 178 | 20230622 | 154600 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 179 | 20230622 | 154500 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 180 | 20230622 | 154400 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 181 | 20230622 | 154300 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 182 | 20230622 | 154200 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 2720 |
| 183 | 20230622 | 154100 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 184 | 20230622 | 154000 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 185 | 20230622 | 153900 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 186 | 20230622 | 153800 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 187 | 20230622 | 153700 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 188 | 20230622 | 153600 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 189 | 20230622 | 153500 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 190 | 20230622 | 153400 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 191 | 20230622 | 153300 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 192 | 20230622 | 153200 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 193 | 20230622 | 153100 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 0 |
| 194 | 20230622 | 153000 | 1191146840 | 4200 | 4200 | 4200 | 4200 | 2720 |
| 195 | 20230622 | 152900 | 1179722840 | 4190 | 4190 | 4190 | 4190 | 0 |
| 196 | 20230622 | 152800 | 1179722840 | 4190 | 4190 | 4190 | 4190 | 0 |
| 197 | 20230622 | 152700 | 1179722840 | 4190 | 4190 | 4190 | 4190 | 0 |
| 198 | 20230622 | 152600 | 1179722840 | 4190 | 4190 | 4190 | 4190 | 0 |
| 199 | 20230622 | 152500 | 1179722840 | 4190 | 4190 | 4190 | 4190 | 0 |
| 200 | 20230622 | 152400 | 1179722840 | 4190 | 4190 | 4190 | 4190 | 0 |
| 201 | 20230622 | 152300 | 1179722840 | 4190 | 4190 | 4190 | 4190 | 0 |
| 202 | 20230622 | 152200 | 1179722840 | 4190 | 4190 | 4190 | 4190 | 0 |
| 203 | 20230622 | 152100 | 1179722840 | 4190 | 4190 | 4190 | 4190 | 0 |
| 204 | 20230622 | 152000 | 1179722840 | 4190 | 4190 | 4190 | 4190 | 0 |
| 205 | 20230622 | 151900 | 1179722840 | 4190 | 4175 | 4190 | 4175 | 262 |
| 206 | 20230622 | 151800 | 1178628825 | 4175 | 4160 | 4175 | 4155 | 1592 |
| 207 | 20230622 | 151700 | 1172004815 | 4170 | 4170 | 4170 | 4170 | 29 |
| 208 | 20230622 | 151600 | 1171883885 | 4175 | 4180 | 4180 | 4175 | 1190 |
| 209 | 20230622 | 151500 | 1166910830 | 4180 | 4190 | 4190 | 4180 | 1870 |
| 210 | 20230622 | 151400 | 1159086335 | 4190 | 4190 | 4190 | 4190 | 297 |
| 211 | 20230622 | 151300 | 1157841905 | 4190 | 4195 | 4195 | 4190 | 913 |
| 212 | 20230622 | 151200 | 1154013835 | 4190 | 4190 | 4190 | 4190 | 24 |
| 213 | 20230622 | 151100 | 1153913275 | 4190 | 4190 | 4190 | 4190 | 0 |
| 214 | 20230622 | 151000 | 1153913275 | 4190 | 4190 | 4190 | 4190 | 0 |
| 215 | 20230622 | 150900 | 1153913275 | 4190 | 4190 | 4190 | 4190 | 2199 |
| 216 | 20230622 | 150800 | 1144699465 | 4185 | 4190 | 4190 | 4185 | 634 |
| 217 | 20230622 | 150700 | 1142044190 | 4190 | 4220 | 4220 | 4190 | 3083 |
| 218 | 20230622 | 150600 | 1129113360 | 4200 | 4200 | 4205 | 4200 | 1001 |
| 219 | 20230622 | 150500 | 1124909130 | 4235 | 4200 | 4235 | 4200 | 1142 |
| 220 | 20230622 | 150400 | 1120112360 | 4200 | 4200 | 4200 | 4200 | 1 |
| 221 | 20230622 | 150300 | 1120108160 | 4190 | 4195 | 4195 | 4190 | 1022 |
| 222 | 20230622 | 150200 | 1115825965 | 4200 | 4200 | 4200 | 4200 | 10 |
| 223 | 20230622 | 150100 | 1115783965 | 4200 | 4200 | 4200 | 4200 | 0 |
| 224 | 20230622 | 150000 | 1115783965 | 4200 | 4200 | 4200 | 4200 | 0 |
| 225 | 20230622 | 145900 | 1115783965 | 4200 | 4200 | 4200 | 4200 | 0 |
| 226 | 20230622 | 145800 | 1115783965 | 4200 | 4205 | 4205 | 4200 | 1376 |
| 227 | 20230622 | 145700 | 1110004750 | 4200 | 4205 | 4205 | 4200 | 469 |
| 228 | 20230622 | 145600 | 1108032835 | 4215 | 4225 | 4225 | 4215 | 150 |
| 229 | 20230622 | 145500 | 1107399835 | 4225 | 4205 | 4225 | 4205 | 51 |
| 230 | 20230622 | 145400 | 1107184380 | 4205 | 4205 | 4205 | 4205 | 735 |
| 231 | 20230622 | 145300 | 1104093705 | 4235 | 4210 | 4235 | 4205 | 1357 |
| 232 | 20230622 | 145200 | 1098352310 | 4200 | 4195 | 4200 | 4195 | 1954 |
| 233 | 20230622 | 145100 | 1090154980 | 4195 | 4180 | 4195 | 4180 | 1358 |
| 234 | 20230622 | 145000 | 1084471135 | 4185 | 4180 | 4185 | 4180 | 1001 |
| 235 | 20230622 | 144900 | 1080286950 | 4180 | 4175 | 4180 | 4175 | 142 |
| 236 | 20230622 | 144800 | 1079693895 | 4185 | 4175 | 4185 | 4170 | 3041 |
| 237 | 20230622 | 144700 | 1066997630 | 4170 | 4170 | 4170 | 4170 | 30 |
| 238 | 20230622 | 144600 | 1066872530 | 4175 | 4175 | 4175 | 4175 | 30 |
| 239 | 20230622 | 144500 | 1066747280 | 4175 | 4155 | 4175 | 4155 | 1693 |
| 240 | 20230622 | 144400 | 1059687670 | 4150 | 4140 | 4150 | 4140 | 316 |
| 241 | 20230622 | 144300 | 1058378910 | 4145 | 4140 | 4145 | 4140 | 348 |
| 242 | 20230622 | 144200 | 1056937620 | 4135 | 4135 | 4135 | 4135 | 40 |
| 243 | 20230622 | 144100 | 1056772220 | 4155 | 4155 | 4155 | 4155 | 0 |
| 244 | 20230622 | 144000 | 1056772220 | 4155 | 4130 | 4155 | 4130 | 124 |
| 245 | 20230622 | 143900 | 1056260075 | 4165 | 4135 | 4165 | 4130 | 4050 |
| 246 | 20230622 | 143800 | 1039524665 | 4135 | 4150 | 4150 | 4135 | 1544 |
| 247 | 20230622 | 143700 | 1033133840 | 4150 | 4155 | 4155 | 4150 | 286 |
| 248 | 20230622 | 143600 | 1031946895 | 4155 | 4155 | 4155 | 4150 | 896 |
| 249 | 20230622 | 143500 | 1028224760 | 4150 | 4155 | 4155 | 4150 | 681 |
| 250 | 20230622 | 143400 | 1025397320 | 4150 | 4150 | 4150 | 4150 | 276 |
| 251 | 20230622 | 143300 | 1024251920 | 4150 | 4150 | 4150 | 4150 | 34 |
| 252 | 20230622 | 143200 | 1024110820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 253 | 20230622 | 143100 | 1024110820 | 4150 | 4150 | 4150 | 4150 | 0 |
| 254 | 20230622 | 143000 | 1024110820 | 4150 | 4150 | 4150 | 4150 | 167 |
| 255 | 20230622 | 142900 | 1023417770 | 4155 | 4160 | 4185 | 4155 | 326 |
| 256 | 20230622 | 142800 | 1022061455 | 4165 | 4165 | 4165 | 4165 | 1334 |
| 257 | 20230622 | 142700 | 1016505345 | 4160 | 4150 | 4160 | 4150 | 69 |
| 258 | 20230622 | 142600 | 1016218655 | 4150 | 4155 | 4155 | 4150 | 115 |
| 259 | 20230622 | 142500 | 1015741280 | 4160 | 4160 | 4160 | 4160 | 378 |
| 260 | 20230622 | 142400 | 1014168800 | 4155 | 4155 | 4155 | 4155 | 10 |
| 261 | 20230622 | 142300 | 1014127250 | 4155 | 4160 | 4160 | 4155 | 221 |
| 262 | 20230622 | 142200 | 1013208125 | 4160 | 4160 | 4160 | 4160 | 21 |
| 263 | 20230622 | 142100 | 1013120765 | 4160 | 4160 | 4160 | 4160 | 0 |
| 264 | 20230622 | 142000 | 1013120765 | 4160 | 4160 | 4160 | 4160 | 60 |
| 265 | 20230622 | 141900 | 1012871165 | 4160 | 4160 | 4160 | 4160 | 0 |
| 266 | 20230622 | 141800 | 1012871165 | 4160 | 4160 | 4160 | 4160 | 0 |
| 267 | 20230622 | 141700 | 1012871165 | 4160 | 4160 | 4160 | 4160 | 0 |
| 268 | 20230622 | 141600 | 1012871165 | 4160 | 4180 | 4180 | 4160 | 103 |
| 269 | 20230622 | 141500 | 1012442625 | 4180 | 4180 | 4180 | 4180 | 124 |
| 270 | 20230622 | 141400 | 1011924305 | 4170 | 4170 | 4170 | 4170 | 1902 |
| 271 | 20230622 | 141300 | 1003992965 | 4160 | 4170 | 4170 | 4160 | 26 |
| 272 | 20230622 | 141200 | 1003884795 | 4160 | 4160 | 4160 | 4160 | 40 |
| 273 | 20230622 | 141100 | 1003718395 | 4160 | 4160 | 4160 | 4160 | 0 |
| 274 | 20230622 | 141000 | 1003718395 | 4160 | 4160 | 4170 | 4160 | 386 |
| 275 | 20230622 | 140900 | 1002112625 | 4170 | 4170 | 4170 | 4170 | 10 |
| 276 | 20230622 | 140800 | 1002070925 | 4170 | 4170 | 4170 | 4170 | 0 |
| 277 | 20230622 | 140700 | 1002070925 | 4170 | 4170 | 4170 | 4170 | 0 |
| 278 | 20230622 | 140600 | 1002070925 | 4170 | 4170 | 4170 | 4170 | 0 |
| 279 | 20230622 | 140500 | 1002070925 | 4170 | 4155 | 4170 | 4155 | 384 |
| 280 | 20230622 | 140400 | 1000475390 | 4155 | 4165 | 4165 | 4155 | 269 |
| 281 | 20230622 | 140300 | 999355760 | 4165 | 4170 | 4170 | 4165 | 236 |
| 282 | 20230622 | 140200 | 998372570 | 4170 | 4175 | 4175 | 4170 | 1401 |
| 283 | 20230622 | 140100 | 992529530 | 4175 | 4175 | 4175 | 4175 | 100 |
| 284 | 20230622 | 140000 | 992112030 | 4175 | 4180 | 4180 | 4175 | 39 |
| 285 | 20230622 | 135900 | 991949160 | 4180 | 4185 | 4185 | 4180 | 1147 |
| 286 | 20230622 | 135800 | 987154165 | 4185 | 4185 | 4185 | 4185 | 0 |
| 287 | 20230622 | 135700 | 987154165 | 4185 | 4180 | 4185 | 4180 | 48 |
| 288 | 20230622 | 135600 | 986953510 | 4185 | 4185 | 4185 | 4185 | 5 |
| 289 | 20230622 | 135500 | 986932585 | 4195 | 4180 | 4195 | 4180 | 3413 |
| 290 | 20230622 | 135400 | 972634575 | 4180 | 4160 | 4180 | 4160 | 3239 |
| 291 | 20230622 | 135300 | 959123950 | 4170 | 4170 | 4170 | 4170 | 300 |
| 292 | 20230622 | 135200 | 957872950 | 4175 | 4175 | 4175 | 4175 | 80 |
| 293 | 20230622 | 135100 | 957538950 | 4180 | 4180 | 4180 | 4180 | 2307 |
| 294 | 20230622 | 135000 | 947895690 | 4180 | 4180 | 4180 | 4180 | 702 |
| 295 | 20230622 | 134900 | 944961330 | 4180 | 4175 | 4180 | 4175 | 14 |
| 296 | 20230622 | 134800 | 944902860 | 4160 | 4170 | 4180 | 4160 | 145 |
| 297 | 20230622 | 134700 | 944297930 | 4170 | 4155 | 4170 | 4155 | 550 |
| 298 | 20230622 | 134600 | 942005800 | 4155 | 4155 | 4155 | 4155 | 23 |
| 299 | 20230622 | 134500 | 941910235 | 4165 | 4165 | 4165 | 4165 | 100 |
| 300 | 20230622 | 134400 | 941493735 | 4165 | 4165 | 4165 | 4155 | 4 |
| 301 | 20230622 | 134300 | 941477085 | 4150 | 4150 | 4150 | 4150 | 306 |
| 302 | 20230622 | 134200 | 940207185 | 4130 | 4135 | 4135 | 4130 | 375 |
| 303 | 20230622 | 134100 | 938657270 | 4135 | 4150 | 4150 | 4135 | 2039 |
| 304 | 20230622 | 134000 | 930210700 | 4150 | 4160 | 4175 | 4150 | 404 |
| 305 | 20230622 | 133900 | 928527160 | 4160 | 4160 | 4160 | 4160 | 1 |
| 306 | 20230622 | 133800 | 928523000 | 4160 | 4160 | 4165 | 4160 | 510 |
| 307 | 20230622 | 133700 | 926398890 | 4170 | 4140 | 4170 | 4140 | 1708 |
| 308 | 20230622 | 133600 | 919304380 | 4140 | 4135 | 4140 | 4135 | 844 |
| 309 | 20230622 | 133500 | 915810235 | 4135 | 4135 | 4135 | 4135 | 20 |
| 310 | 20230622 | 133400 | 915727535 | 4130 | 4130 | 4130 | 4130 | 26 |
| 311 | 20230622 | 133300 | 915620155 | 4140 | 4140 | 4140 | 4135 | 617 |
| 312 | 20230622 | 133200 | 913066150 | 4140 | 4135 | 4140 | 4135 | 99 |
| 313 | 20230622 | 133100 | 912656295 | 4130 | 4130 | 4135 | 4130 | 489 |
| 314 | 20230622 | 133000 | 910635690 | 4130 | 4120 | 4130 | 4120 | 601 |
| 315 | 20230622 | 132900 | 908158060 | 4135 | 4135 | 4135 | 4135 | 0 |
| 316 | 20230622 | 132800 | 908158060 | 4135 | 4130 | 4135 | 4130 | 24 |
| 317 | 20230622 | 132700 | 908058920 | 4115 | 4125 | 4125 | 4115 | 1500 |
| 318 | 20230622 | 132600 | 901881045 | 4130 | 4130 | 4130 | 4130 | 0 |
| 319 | 20230622 | 132500 | 901881045 | 4130 | 4135 | 4135 | 4130 | 129 |
| 320 | 20230622 | 132400 | 901347775 | 4135 | 4130 | 4135 | 4130 | 637 |
| 321 | 20230622 | 132300 | 898713975 | 4145 | 4135 | 4145 | 4135 | 1253 |
| 322 | 20230622 | 132200 | 893526810 | 4130 | 4130 | 4130 | 4130 | 350 |
| 323 | 20230622 | 132100 | 892081310 | 4120 | 4120 | 4120 | 4120 | 201 |
| 324 | 20230622 | 132000 | 891253190 | 4130 | 4130 | 4130 | 4130 | 558 |
| 325 | 20230622 | 131900 | 888948650 | 4130 | 4115 | 4130 | 4115 | 1769 |
| 326 | 20230622 | 131800 | 881650745 | 4120 | 4120 | 4120 | 4120 | 0 |
| 327 | 20230622 | 131700 | 881650745 | 4120 | 4120 | 4120 | 4120 | 399 |
| 328 | 20230622 | 131600 | 880006865 | 4130 | 4130 | 4130 | 4115 | 97 |
| 329 | 20230622 | 131500 | 879606625 | 4130 | 4130 | 4130 | 4130 | 0 |
| 330 | 20230622 | 131400 | 879606625 | 4130 | 4110 | 4130 | 4110 | 1301 |
| 331 | 20230622 | 131300 | 874259495 | 4105 | 4120 | 4150 | 4105 | 2852 |
| 332 | 20230622 | 131200 | 862521425 | 4120 | 4120 | 4120 | 4120 | 2399 |
| 333 | 20230622 | 131100 | 852637545 | 4120 | 4115 | 4120 | 4115 | 1613 |
| 334 | 20230622 | 131000 | 845999325 | 4115 | 4115 | 4115 | 4115 | 38 |
| 335 | 20230622 | 130900 | 845842955 | 4115 | 4115 | 4115 | 4115 | 603 |
| 336 | 20230622 | 130800 | 843361610 | 4115 | 4120 | 4120 | 4110 | 2344 |
| 337 | 20230622 | 130700 | 833720990 | 4115 | 4120 | 4120 | 4115 | 2456 |
| 338 | 20230622 | 130600 | 823611025 | 4120 | 4125 | 4130 | 4120 | 2690 |
| 339 | 20230622 | 130500 | 812516185 | 4130 | 4130 | 4135 | 4130 | 2849 |
| 340 | 20230622 | 130400 | 800749790 | 4135 | 4135 | 4135 | 4135 | 16 |
| 341 | 20230622 | 130300 | 800683630 | 4135 | 4135 | 4135 | 4130 | 3524 |
| 342 | 20230622 | 130200 | 786124820 | 4140 | 4140 | 4140 | 4140 | 13 |
| 343 | 20230622 | 130100 | 786071000 | 4140 | 4150 | 4150 | 4140 | 741 |
| 344 | 20230622 | 130000 | 783003250 | 4150 | 4140 | 4160 | 4140 | 1135 |
| 345 | 20230622 | 125900 | 778291075 | 4130 | 4130 | 4140 | 4130 | 1663 |
| 346 | 20230622 | 125800 | 771422845 | 4130 | 4135 | 4135 | 4125 | 1427 |
| 347 | 20230622 | 125700 | 765529170 | 4135 | 4135 | 4135 | 4135 | 198 |
| 348 | 20230622 | 125600 | 764710440 | 4130 | 4140 | 4140 | 4130 | 855 |
| 349 | 20230622 | 125500 | 761175800 | 4135 | 4145 | 4145 | 4135 | 1000 |
| 350 | 20230622 | 125400 | 757037215 | 4140 | 4140 | 4140 | 4140 | 0 |
| 351 | 20230622 | 125300 | 757037215 | 4140 | 4150 | 4150 | 4140 | 44 |
| 352 | 20230622 | 125200 | 756854935 | 4150 | 4140 | 4150 | 4140 | 69 |
| 353 | 20230622 | 125100 | 756569265 | 4140 | 4140 | 4140 | 4140 | 470 |
| 354 | 20230622 | 125000 | 754623465 | 4140 | 4145 | 4145 | 4140 | 550 |
| 355 | 20230622 | 124900 | 752344080 | 4145 | 4145 | 4145 | 4145 | 69 |
| 356 | 20230622 | 124800 | 752058075 | 4150 | 4140 | 4150 | 4140 | 1080 |
| 357 | 20230622 | 124700 | 747581875 | 4140 | 4140 | 4140 | 4140 | 7 |
| 358 | 20230622 | 124600 | 747552895 | 4140 | 4145 | 4145 | 4140 | 738 |
| 359 | 20230622 | 124500 | 744496060 | 4150 | 4150 | 4150 | 4150 | 0 |
| 360 | 20230622 | 124400 | 744496060 | 4150 | 4150 | 4150 | 4150 | 48 |
| 361 | 20230622 | 124300 | 744296860 | 4150 | 4150 | 4150 | 4150 | 20 |
| 362 | 20230622 | 124200 | 744213860 | 4150 | 4150 | 4150 | 4150 | 10 |
| 363 | 20230622 | 124100 | 744172360 | 4140 | 4140 | 4140 | 4140 | 1 |
| 364 | 20230622 | 124000 | 744168220 | 4155 | 4155 | 4155 | 4155 | 0 |
| 365 | 20230622 | 123900 | 744168220 | 4155 | 4150 | 4155 | 4140 | 28 |
| 366 | 20230622 | 123800 | 744052105 | 4155 | 4150 | 4155 | 4150 | 253 |
| 367 | 20230622 | 123700 | 743001140 | 4150 | 4150 | 4150 | 4150 | 531 |
| 368 | 20230622 | 123600 | 740797490 | 4150 | 4150 | 4150 | 4150 | 111 |
| 369 | 20230622 | 123500 | 740336840 | 4150 | 4150 | 4150 | 4125 | 537 |
| 370 | 20230622 | 123400 | 738118520 | 4125 | 4155 | 4155 | 4125 | 399 |
| 371 | 20230622 | 123300 | 736469575 | 4155 | 4130 | 4155 | 4130 | 4472 |
| 372 | 20230622 | 123200 | 718000095 | 4125 | 4135 | 4135 | 4125 | 1528 |
| 373 | 20230622 | 123100 | 711694080 | 4135 | 4150 | 4150 | 4135 | 1766 |
| 374 | 20230622 | 123000 | 704380950 | 4150 | 4150 | 4150 | 4150 | 150 |
| 375 | 20230622 | 122900 | 703758450 | 4150 | 4150 | 4150 | 4150 | 376 |
| 376 | 20230622 | 122800 | 702198050 | 4160 | 4170 | 4170 | 4160 | 130 |
| 377 | 20230622 | 122700 | 701657150 | 4175 | 4175 | 4175 | 4175 | 0 |
| 378 | 20230622 | 122600 | 701657150 | 4175 | 4150 | 4180 | 4150 | 302 |
| 379 | 20230622 | 122500 | 700395705 | 4175 | 4165 | 4175 | 4165 | 1682 |
| 380 | 20230622 | 122400 | 693386750 | 4165 | 4160 | 4165 | 4135 | 608 |
| 381 | 20230622 | 122300 | 690864640 | 4160 | 4160 | 4160 | 4145 | 7759 |
| 382 | 20230622 | 122200 | 658662560 | 4165 | 4160 | 4165 | 4150 | 4825 |
| 383 | 20230622 | 122100 | 638607370 | 4160 | 4165 | 4165 | 4150 | 2738 |
| 384 | 20230622 | 122000 | 627226480 | 4165 | 4170 | 4170 | 4165 | 1201 |
| 385 | 20230622 | 121900 | 622224220 | 4170 | 4170 | 4170 | 4165 | 7 |
| 386 | 20230622 | 121800 | 622195035 | 4170 | 4170 | 4170 | 4165 | 59 |
| 387 | 20230622 | 121700 | 621949010 | 4170 | 4170 | 4170 | 4170 | 864 |
| 388 | 20230622 | 121600 | 618346130 | 4170 | 4165 | 4170 | 4165 | 142 |
| 389 | 20230622 | 121500 | 617754640 | 4170 | 4175 | 4175 | 4165 | 1964 |
| 390 | 20230622 | 121400 | 609564735 | 4175 | 4180 | 4180 | 4170 | 1306 |
| 391 | 20230622 | 121300 | 604114615 | 4185 | 4190 | 4190 | 4180 | 2710 |
| 392 | 20230622 | 121200 | 592776670 | 4190 | 4190 | 4190 | 4190 | 94 |
| 393 | 20230622 | 121100 | 592382810 | 4190 | 4190 | 4190 | 4190 | 9 |
| 394 | 20230622 | 121000 | 592345100 | 4195 | 4195 | 4195 | 4190 | 3101 |
| 395 | 20230622 | 120900 | 579350290 | 4195 | 4195 | 4195 | 4195 | 0 |
| 396 | 20230622 | 120800 | 579350290 | 4195 | 4195 | 4200 | 4195 | 879 |
| 397 | 20230622 | 120700 | 575662880 | 4195 | 4195 | 4195 | 4195 | 33 |
| 398 | 20230622 | 120600 | 575524445 | 4195 | 4200 | 4200 | 4195 | 6 |
| 399 | 20230622 | 120500 | 575499265 | 4195 | 4195 | 4195 | 4195 | 0 |
| 400 | 20230622 | 120400 | 575499265 | 4195 | 4195 | 4195 | 4195 | 14 |
| 401 | 20230622 | 120300 | 575440535 | 4195 | 4200 | 4200 | 4195 | 166 |
| 402 | 20230622 | 120200 | 574743955 | 4200 | 4200 | 4200 | 4200 | 8 |
| 403 | 20230622 | 120100 | 574710355 | 4200 | 4200 | 4200 | 4200 | 102 |
| 404 | 20230622 | 120000 | 574281955 | 4195 | 4200 | 4200 | 4195 | 708 |
| 405 | 20230622 | 115900 | 571308365 | 4190 | 4195 | 4195 | 4190 | 3473 |
| 406 | 20230622 | 115800 | 556750545 | 4195 | 4200 | 4200 | 4195 | 81 |
| 407 | 20230622 | 115700 | 556410630 | 4200 | 4195 | 4200 | 4195 | 198 |
| 408 | 20230622 | 115600 | 555580015 | 4195 | 4200 | 4200 | 4195 | 368 |
| 409 | 20230622 | 115500 | 554036210 | 4200 | 4200 | 4200 | 4200 | 39 |
| 410 | 20230622 | 115400 | 553872410 | 4200 | 4210 | 4210 | 4200 | 480 |
| 411 | 20230622 | 115300 | 551856400 | 4210 | 4210 | 4210 | 4210 | 100 |
| 412 | 20230622 | 115200 | 551435400 | 4210 | 4210 | 4210 | 4210 | 0 |
| 413 | 20230622 | 115100 | 551435400 | 4210 | 4210 | 4210 | 4210 | 1 |
| 414 | 20230622 | 115000 | 551431190 | 4210 | 4210 | 4210 | 4210 | 0 |
| 415 | 20230622 | 114900 | 551431190 | 4210 | 4210 | 4210 | 4210 | 657 |
| 416 | 20230622 | 114800 | 548665220 | 4210 | 4210 | 4210 | 4195 | 1008 |
| 417 | 20230622 | 114700 | 544435865 | 4210 | 4200 | 4210 | 4200 | 519 |
| 418 | 20230622 | 114600 | 542255515 | 4200 | 4200 | 4200 | 4200 | 50 |
| 419 | 20230622 | 114500 | 542045515 | 4200 | 4205 | 4210 | 4190 | 11369 |
| 420 | 20230622 | 114400 | 494289270 | 4210 | 4210 | 4210 | 4210 | 764 |
| 421 | 20230622 | 114300 | 491072830 | 4210 | 4215 | 4215 | 4210 | 46 |
| 422 | 20230622 | 114200 | 490879145 | 4215 | 4215 | 4215 | 4215 | 2 |
| 423 | 20230622 | 114100 | 490870715 | 4210 | 4210 | 4210 | 4210 | 2 |
| 424 | 20230622 | 114000 | 490862295 | 4205 | 4225 | 4225 | 4205 | 4018 |
| 425 | 20230622 | 113900 | 473929285 | 4225 | 4225 | 4225 | 4225 | 7 |
| 426 | 20230622 | 113800 | 473899710 | 4225 | 4225 | 4225 | 4225 | 93 |
| 427 | 20230622 | 113700 | 473506785 | 4220 | 4220 | 4220 | 4220 | 453 |
| 428 | 20230622 | 113600 | 471595125 | 4220 | 4220 | 4220 | 4220 | 0 |
| 429 | 20230622 | 113500 | 471595125 | 4220 | 4220 | 4220 | 4220 | 0 |
| 430 | 20230622 | 113400 | 471595125 | 4220 | 4220 | 4220 | 4220 | 0 |
| 431 | 20230622 | 113300 | 471595125 | 4220 | 4220 | 4220 | 4220 | 0 |
| 432 | 20230622 | 113200 | 471595125 | 4220 | 4220 | 4220 | 4220 | 146 |
| 433 | 20230622 | 113100 | 470979005 | 4225 | 4225 | 4225 | 4225 | 2 |
| 434 | 20230622 | 113000 | 470970555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 435 | 20230622 | 112900 | 470970555 | 4225 | 4220 | 4225 | 4220 | 79 |
| 436 | 20230622 | 112800 | 470637165 | 4230 | 4230 | 4230 | 4230 | 0 |
| 437 | 20230622 | 112700 | 470637165 | 4230 | 4230 | 4230 | 4230 | 0 |
| 438 | 20230622 | 112600 | 470637165 | 4230 | 4220 | 4230 | 4220 | 2230 |
| 439 | 20230622 | 112500 | 461224555 | 4225 | 4225 | 4225 | 4225 | 11 |
| 440 | 20230622 | 112400 | 461178080 | 4225 | 4225 | 4225 | 4225 | 149 |
| 441 | 20230622 | 112300 | 460548555 | 4220 | 4225 | 4225 | 4220 | 248 |
| 442 | 20230622 | 112200 | 459501755 | 4220 | 4230 | 4235 | 4220 | 2562 |
| 443 | 20230622 | 112100 | 448676360 | 4230 | 4235 | 4235 | 4230 | 3656 |
| 444 | 20230622 | 112000 | 433211325 | 4235 | 4235 | 4235 | 4235 | 0 |
| 445 | 20230622 | 111900 | 433211325 | 4235 | 4235 | 4235 | 4235 | 45 |
| 446 | 20230622 | 111800 | 433020750 | 4235 | 4235 | 4235 | 4235 | 122 |
| 447 | 20230622 | 111700 | 432504080 | 4235 | 4235 | 4235 | 4235 | 1115 |
| 448 | 20230622 | 111600 | 427782055 | 4235 | 4235 | 4235 | 4235 | 528 |
| 449 | 20230622 | 111500 | 425545975 | 4240 | 4240 | 4240 | 4240 | 0 |
| 450 | 20230622 | 111400 | 425545975 | 4240 | 4240 | 4240 | 4240 | 0 |
| 451 | 20230622 | 111300 | 425545975 | 4240 | 4240 | 4240 | 4240 | 103 |
| 452 | 20230622 | 111200 | 425109255 | 4240 | 4240 | 4240 | 4240 | 1 |
| 453 | 20230622 | 111100 | 425105015 | 4240 | 4240 | 4240 | 4240 | 1 |
| 454 | 20230622 | 111000 | 425100775 | 4245 | 4245 | 4245 | 4245 | 2 |
| 455 | 20230622 | 110900 | 425092285 | 4235 | 4240 | 4240 | 4235 | 268 |
| 456 | 20230622 | 110800 | 423957230 | 4235 | 4235 | 4235 | 4235 | 0 |
| 457 | 20230622 | 110700 | 423957230 | 4235 | 4240 | 4240 | 4235 | 752 |
| 458 | 20230622 | 110600 | 420771655 | 4245 | 4240 | 4245 | 4240 | 258 |
| 459 | 20230622 | 110500 | 419677710 | 4245 | 4245 | 4245 | 4245 | 133 |
| 460 | 20230622 | 110400 | 419113125 | 4250 | 4250 | 4250 | 4250 | 0 |
| 461 | 20230622 | 110300 | 419113125 | 4250 | 4250 | 4250 | 4250 | 0 |
| 462 | 20230622 | 110200 | 419113125 | 4250 | 4245 | 4250 | 4245 | 51 |
| 463 | 20230622 | 110100 | 418896575 | 4250 | 4250 | 4250 | 4245 | 1795 |
| 464 | 20230622 | 110000 | 411269430 | 4250 | 4250 | 4250 | 4250 | 23 |
| 465 | 20230622 | 105900 | 411171680 | 4265 | 4265 | 4265 | 4265 | 0 |
| 466 | 20230622 | 105800 | 411171680 | 4265 | 4265 | 4265 | 4265 | 0 |
| 467 | 20230622 | 105700 | 411171680 | 4265 | 4265 | 4265 | 4265 | 0 |
| 468 | 20230622 | 105600 | 411171680 | 4265 | 4265 | 4265 | 4265 | 0 |
| 469 | 20230622 | 105500 | 411171680 | 4265 | 4265 | 4265 | 4265 | 11 |
| 470 | 20230622 | 105400 | 411124765 | 4265 | 4265 | 4265 | 4265 | 1 |
| 471 | 20230622 | 105300 | 411120500 | 4255 | 4265 | 4265 | 4255 | 42 |
| 472 | 20230622 | 105200 | 410941580 | 4270 | 4260 | 4270 | 4260 | 503 |
| 473 | 20230622 | 105100 | 408798780 | 4265 | 4265 | 4265 | 4265 | 0 |
| 474 | 20230622 | 105000 | 408798780 | 4265 | 4265 | 4265 | 4265 | 207 |
| 475 | 20230622 | 104900 | 407915925 | 4260 | 4260 | 4260 | 4260 | 207 |
| 476 | 20230622 | 104800 | 407034105 | 4240 | 4240 | 4240 | 4240 | 0 |
| 477 | 20230622 | 104700 | 407034105 | 4240 | 4240 | 4240 | 4240 | 0 |
| 478 | 20230622 | 104600 | 407034105 | 4240 | 4240 | 4240 | 4240 | 0 |
| 479 | 20230622 | 104500 | 407034105 | 4240 | 4240 | 4240 | 4240 | 0 |
| 480 | 20230622 | 104400 | 407034105 | 4240 | 4240 | 4240 | 4240 | 107 |
| 481 | 20230622 | 104300 | 406580425 | 4240 | 4240 | 4240 | 4240 | 119 |
| 482 | 20230622 | 104200 | 406075865 | 4240 | 4240 | 4240 | 4240 | 0 |
| 483 | 20230622 | 104100 | 406075865 | 4240 | 4245 | 4245 | 4240 | 187 |
| 484 | 20230622 | 104000 | 405282535 | 4260 | 4260 | 4260 | 4260 | 0 |
| 485 | 20230622 | 103900 | 405282535 | 4260 | 4260 | 4260 | 4260 | 1949 |
| 486 | 20230622 | 103800 | 396979795 | 4260 | 4255 | 4260 | 4255 | 10 |
| 487 | 20230622 | 103700 | 396937240 | 4240 | 4240 | 4240 | 4240 | 0 |
| 488 | 20230622 | 103600 | 396937240 | 4240 | 4240 | 4240 | 4240 | 0 |
| 489 | 20230622 | 103500 | 396937240 | 4240 | 4240 | 4240 | 4240 | 0 |
| 490 | 20230622 | 103400 | 396937240 | 4240 | 4240 | 4240 | 4240 | 0 |
| 491 | 20230622 | 103300 | 396937240 | 4240 | 4250 | 4255 | 4240 | 26 |
| 492 | 20230622 | 103200 | 396826855 | 4250 | 4235 | 4250 | 4235 | 1802 |
| 493 | 20230622 | 103100 | 389195235 | 4235 | 4235 | 4235 | 4235 | 59 |
| 494 | 20230622 | 103000 | 388945370 | 4235 | 4235 | 4235 | 4235 | 0 |
| 495 | 20230622 | 102900 | 388945370 | 4235 | 4235 | 4235 | 4235 | 1 |
| 496 | 20230622 | 102800 | 388941135 | 4235 | 4235 | 4235 | 4235 | 1728 |
| 497 | 20230622 | 102700 | 381623055 | 4235 | 4235 | 4235 | 4235 | 1100 |
| 498 | 20230622 | 102600 | 376964555 | 4235 | 4235 | 4235 | 4235 | 500 |
| 499 | 20230622 | 102500 | 374847055 | 4235 | 4235 | 4235 | 4235 | 400 |
| 500 | 20230622 | 102400 | 373153055 | 4240 | 4240 | 4240 | 4240 | 10 |
| 501 | 20230622 | 102300 | 373110655 | 4240 | 4240 | 4240 | 4240 | 965 |
| 502 | 20230622 | 102200 | 369019055 | 4240 | 4245 | 4245 | 4240 | 543 |
| 503 | 20230622 | 102100 | 366715735 | 4245 | 4270 | 4270 | 4245 | 1677 |
| 504 | 20230622 | 102000 | 359593285 | 4270 | 4270 | 4270 | 4270 | 1 |
| 505 | 20230622 | 101900 | 359589015 | 4270 | 4265 | 4270 | 4265 | 34 |
| 506 | 20230622 | 101800 | 359443995 | 4265 | 4265 | 4265 | 4265 | 200 |
| 507 | 20230622 | 101700 | 358590995 | 4265 | 4265 | 4265 | 4265 | 586 |
| 508 | 20230622 | 101600 | 356091705 | 4265 | 4260 | 4265 | 4245 | 137 |
| 509 | 20230622 | 101500 | 355509395 | 4260 | 4245 | 4260 | 4245 | 1015 |
| 510 | 20230622 | 101400 | 351200705 | 4245 | 4245 | 4245 | 4245 | 0 |
| 511 | 20230622 | 101300 | 351200705 | 4245 | 4235 | 4245 | 4230 | 3089 |
| 512 | 20230622 | 101200 | 338133555 | 4230 | 4230 | 4230 | 4230 | 0 |
| 513 | 20230622 | 101100 | 338133555 | 4230 | 4230 | 4230 | 4230 | 79 |
| 514 | 20230622 | 101000 | 337799385 | 4230 | 4235 | 4235 | 4230 | 1202 |
| 515 | 20230622 | 100900 | 332714725 | 4235 | 4235 | 4235 | 4235 | 0 |
| 516 | 20230622 | 100800 | 332714725 | 4235 | 4235 | 4235 | 4235 | 61 |
| 517 | 20230622 | 100700 | 332456390 | 4235 | 4230 | 4235 | 4230 | 550 |
| 518 | 20230622 | 100600 | 330128640 | 4235 | 4235 | 4235 | 4235 | 779 |
| 519 | 20230622 | 100500 | 326829575 | 4245 | 4245 | 4245 | 4245 | 51 |
| 520 | 20230622 | 100400 | 326613080 | 4235 | 4245 | 4245 | 4235 | 357 |
| 521 | 20230622 | 100300 | 325099050 | 4245 | 4245 | 4245 | 4245 | 65 |
| 522 | 20230622 | 100200 | 324823125 | 4245 | 4240 | 4245 | 4230 | 3493 |
| 523 | 20230622 | 100100 | 310026010 | 4245 | 4240 | 4245 | 4240 | 194 |
| 524 | 20230622 | 100000 | 309203440 | 4240 | 4240 | 4240 | 4240 | 108 |
| 525 | 20230622 | 095900 | 308745520 | 4245 | 4245 | 4245 | 4245 | 1 |
| 526 | 20230622 | 095800 | 308741275 | 4230 | 4230 | 4230 | 4230 | 0 |
| 527 | 20230622 | 095700 | 308741275 | 4230 | 4235 | 4235 | 4230 | 5955 |
| 528 | 20230622 | 095600 | 283550310 | 4235 | 4235 | 4235 | 4230 | 310 |
| 529 | 20230622 | 095500 | 282238915 | 4235 | 4245 | 4245 | 4235 | 5980 |
| 530 | 20230622 | 095400 | 256885525 | 4245 | 4260 | 4260 | 4245 | 1492 |
| 531 | 20230622 | 095300 | 250548515 | 4250 | 4250 | 4250 | 4250 | 20 |
| 532 | 20230622 | 095200 | 250463515 | 4265 | 4245 | 4265 | 4245 | 76 |
| 533 | 20230622 | 095100 | 250140375 | 4245 | 4250 | 4250 | 4245 | 424 |
| 534 | 20230622 | 095000 | 248339195 | 4250 | 4260 | 4260 | 4250 | 1617 |
| 535 | 20230622 | 094900 | 241465420 | 4255 | 4260 | 4260 | 4255 | 26 |
| 536 | 20230622 | 094800 | 241354785 | 4255 | 4265 | 4265 | 4255 | 430 |
| 537 | 20230622 | 094700 | 239524835 | 4265 | 4255 | 4265 | 4255 | 730 |
| 538 | 20230622 | 094600 | 236417385 | 4260 | 4265 | 4265 | 4260 | 702 |
| 539 | 20230622 | 094500 | 233426155 | 4265 | 4265 | 4265 | 4265 | 710 |
| 540 | 20230622 | 094400 | 230398005 | 4270 | 4270 | 4270 | 4270 | 34 |
| 541 | 20230622 | 094300 | 230252825 | 4290 | 4270 | 4290 | 4265 | 223 |
| 542 | 20230622 | 094200 | 229301370 | 4290 | 4290 | 4290 | 4290 | 1 |
| 543 | 20230622 | 094100 | 229297080 | 4265 | 4290 | 4290 | 4265 | 2171 |
| 544 | 20230622 | 094000 | 220037740 | 4290 | 4275 | 4290 | 4265 | 475 |
| 545 | 20230622 | 093900 | 218011660 | 4290 | 4290 | 4290 | 4290 | 0 |
| 546 | 20230622 | 093800 | 218011660 | 4290 | 4290 | 4290 | 4290 | 0 |
| 547 | 20230622 | 093700 | 218011660 | 4290 | 4285 | 4290 | 4285 | 84 |
| 548 | 20230622 | 093600 | 217651470 | 4265 | 4290 | 4290 | 4265 | 183 |
| 549 | 20230622 | 093500 | 216870950 | 4265 | 4265 | 4265 | 4265 | 0 |
| 550 | 20230622 | 093400 | 216870950 | 4265 | 4290 | 4290 | 4265 | 235 |
| 551 | 20230622 | 093300 | 215862850 | 4265 | 4265 | 4265 | 4265 | 2096 |
| 552 | 20230622 | 093200 | 206923410 | 4290 | 4290 | 4310 | 4290 | 140 |
| 553 | 20230622 | 093100 | 206322525 | 4295 | 4285 | 4295 | 4255 | 397 |
| 554 | 20230622 | 093000 | 204626840 | 4260 | 4285 | 4285 | 4260 | 1596 |
| 555 | 20230622 | 092900 | 197826905 | 4285 | 4290 | 4290 | 4260 | 171 |
| 556 | 20230622 | 092800 | 197096645 | 4290 | 4260 | 4290 | 4260 | 1696 |
| 557 | 20230622 | 092700 | 189868255 | 4265 | 4290 | 4290 | 4260 | 1660 |
| 558 | 20230622 | 092600 | 182786360 | 4270 | 4280 | 4280 | 4270 | 663 |
| 559 | 20230622 | 092500 | 179949190 | 4285 | 4285 | 4285 | 4285 | 50 |
| 560 | 20230622 | 092400 | 179734940 | 4290 | 4290 | 4290 | 4280 | 713 |
| 561 | 20230622 | 092300 | 176676635 | 4290 | 4315 | 4315 | 4290 | 201 |
| 562 | 20230622 | 092200 | 175811820 | 4320 | 4315 | 4325 | 4315 | 303 |
| 563 | 20230622 | 092100 | 174502995 | 4325 | 4310 | 4325 | 4310 | 1303 |
| 564 | 20230622 | 092000 | 168883600 | 4310 | 4290 | 4310 | 4290 | 427 |
| 565 | 20230622 | 091900 | 167050075 | 4290 | 4250 | 4290 | 4250 | 2424 |
| 566 | 20230622 | 091800 | 156680445 | 4250 | 4250 | 4250 | 4250 | 33 |
| 567 | 20230622 | 091700 | 156540195 | 4250 | 4250 | 4250 | 4250 | 337 |
| 568 | 20230622 | 091600 | 155107945 | 4250 | 4255 | 4255 | 4250 | 362 |
| 569 | 20230622 | 091500 | 153569280 | 4250 | 4255 | 4255 | 4250 | 873 |
| 570 | 20230622 | 091400 | 149856680 | 4255 | 4260 | 4260 | 4255 | 719 |
| 571 | 20230622 | 091300 | 146796835 | 4270 | 4270 | 4270 | 4270 | 1 |
| 572 | 20230622 | 091200 | 146792565 | 4270 | 4245 | 4270 | 4245 | 875 |
| 573 | 20230622 | 091100 | 143069425 | 4250 | 4250 | 4250 | 4250 | 1003 |
| 574 | 20230622 | 091000 | 138806675 | 4250 | 4260 | 4260 | 4250 | 2756 |
| 575 | 20230622 | 090900 | 127076045 | 4280 | 4255 | 4280 | 4255 | 28 |
| 576 | 20230622 | 090800 | 126956305 | 4280 | 4265 | 4280 | 4255 | 2403 |
| 577 | 20230622 | 090700 | 116720870 | 4260 | 4260 | 4260 | 4260 | 478 |
| 578 | 20230622 | 090600 | 114684590 | 4265 | 4280 | 4280 | 4265 | 1413 |
| 579 | 20230622 | 090500 | 108643675 | 4280 | 4280 | 4280 | 4280 | 9 |
| 580 | 20230622 | 090400 | 108605155 | 4260 | 4260 | 4290 | 4260 | 4266 |
| 581 | 20230622 | 090300 | 90424685 | 4260 | 4260 | 4260 | 4235 | 3098 |
| 582 | 20230622 | 090200 | 77260945 | 4260 | 4260 | 4265 | 4230 | 6895 |
| 583 | 20230622 | 090100 | 48006275 | 4260 | 4255 | 4260 | 4255 | 2184 |
| 584 | 20230622 | 090000 | 38708355 | 4295 | 4315 | 4320 | 4245 | 7996 |