28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 183100 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 11714 |
| 3 | 20230626 | 183000 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 4 | 20230626 | 182900 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 5 | 20230626 | 182800 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 6 | 20230626 | 182700 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 7 | 20230626 | 182600 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 8 | 20230626 | 182500 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 9 | 20230626 | 182400 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 10 | 20230626 | 182300 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 11 | 20230626 | 182200 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 12 | 20230626 | 182100 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 13 | 20230626 | 182000 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 14 | 20230626 | 181900 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 15 | 20230626 | 181800 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 16 | 20230626 | 181700 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 17 | 20230626 | 181600 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 18 | 20230626 | 181500 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 19 | 20230626 | 181400 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 20 | 20230626 | 181300 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 21 | 20230626 | 181200 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 22 | 20230626 | 181100 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 23 | 20230626 | 181000 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 24 | 20230626 | 180900 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 25 | 20230626 | 180800 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 26 | 20230626 | 180700 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 27 | 20230626 | 180600 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 28 | 20230626 | 180500 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 29 | 20230626 | 180400 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 30 | 20230626 | 180300 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 31 | 20230626 | 180200 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 32 | 20230626 | 180100 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 11714 |
| 33 | 20230626 | 180000 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 34 | 20230626 | 175900 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 35 | 20230626 | 175800 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 36 | 20230626 | 175700 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 37 | 20230626 | 175600 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 38 | 20230626 | 175500 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 39 | 20230626 | 175400 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 40 | 20230626 | 175300 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 41 | 20230626 | 175200 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 42 | 20230626 | 175100 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 43 | 20230626 | 175000 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 44 | 20230626 | 174900 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 45 | 20230626 | 174800 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 46 | 20230626 | 174700 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 47 | 20230626 | 174600 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 48 | 20230626 | 174500 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 49 | 20230626 | 174400 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 50 | 20230626 | 174300 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 51 | 20230626 | 174200 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 52 | 20230626 | 174100 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 53 | 20230626 | 174000 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 54 | 20230626 | 173900 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 55 | 20230626 | 173800 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 56 | 20230626 | 173700 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 57 | 20230626 | 173600 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 58 | 20230626 | 173500 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 59 | 20230626 | 173400 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 60 | 20230626 | 173300 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 61 | 20230626 | 173200 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 62 | 20230626 | 173100 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 11714 |
| 63 | 20230626 | 173000 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 64 | 20230626 | 172900 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 65 | 20230626 | 172800 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 66 | 20230626 | 172700 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 67 | 20230626 | 172600 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 68 | 20230626 | 172500 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 69 | 20230626 | 172400 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 70 | 20230626 | 172300 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 71 | 20230626 | 172200 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 72 | 20230626 | 172100 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 73 | 20230626 | 172000 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 74 | 20230626 | 171900 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 75 | 20230626 | 171800 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 76 | 20230626 | 171700 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 77 | 20230626 | 171600 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 78 | 20230626 | 171500 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 79 | 20230626 | 171400 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 80 | 20230626 | 171300 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 81 | 20230626 | 171200 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 82 | 20230626 | 171100 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 83 | 20230626 | 171000 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 84 | 20230626 | 170900 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 85 | 20230626 | 170800 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 86 | 20230626 | 170700 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 87 | 20230626 | 170600 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 88 | 20230626 | 170500 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 89 | 20230626 | 170400 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 90 | 20230626 | 170300 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 91 | 20230626 | 170200 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 92 | 20230626 | 170100 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 11714 |
| 93 | 20230626 | 170000 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 94 | 20230626 | 165900 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 95 | 20230626 | 165800 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 96 | 20230626 | 165700 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 97 | 20230626 | 165600 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 98 | 20230626 | 165500 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 99 | 20230626 | 165400 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 100 | 20230626 | 165300 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 101 | 20230626 | 165200 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 102 | 20230626 | 165100 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 103 | 20230626 | 165000 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 104 | 20230626 | 164900 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 105 | 20230626 | 164800 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 106 | 20230626 | 164700 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 107 | 20230626 | 164600 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 108 | 20230626 | 164500 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 109 | 20230626 | 164400 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 110 | 20230626 | 164300 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 111 | 20230626 | 164200 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 112 | 20230626 | 164100 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 113 | 20230626 | 164000 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 114 | 20230626 | 163900 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 115 | 20230626 | 163800 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 116 | 20230626 | 163700 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 117 | 20230626 | 163600 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 118 | 20230626 | 163500 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 119 | 20230626 | 163400 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 120 | 20230626 | 163300 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 121 | 20230626 | 163200 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 122 | 20230626 | 163100 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 11714 |
| 123 | 20230626 | 163000 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 124 | 20230626 | 162900 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 125 | 20230626 | 162800 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 126 | 20230626 | 162700 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 127 | 20230626 | 162600 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 128 | 20230626 | 162500 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 129 | 20230626 | 162400 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 130 | 20230626 | 162300 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 131 | 20230626 | 162200 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 132 | 20230626 | 162100 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 133 | 20230626 | 162000 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 134 | 20230626 | 161900 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 135 | 20230626 | 161800 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 136 | 20230626 | 161700 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 137 | 20230626 | 161600 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 138 | 20230626 | 161500 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 139 | 20230626 | 161400 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 140 | 20230626 | 161300 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 141 | 20230626 | 161200 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 142 | 20230626 | 161100 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 143 | 20230626 | 161000 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 144 | 20230626 | 160900 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 145 | 20230626 | 160800 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 146 | 20230626 | 160700 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 147 | 20230626 | 160600 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 148 | 20230626 | 160500 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 149 | 20230626 | 160400 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 150 | 20230626 | 160300 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 151 | 20230626 | 160200 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 152 | 20230626 | 160100 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 11714 |
| 153 | 20230626 | 160000 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 154 | 20230626 | 155900 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 155 | 20230626 | 155800 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 156 | 20230626 | 155700 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 157 | 20230626 | 155600 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 158 | 20230626 | 155500 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 159 | 20230626 | 155400 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 160 | 20230626 | 155300 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 161 | 20230626 | 155200 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 162 | 20230626 | 155100 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 163 | 20230626 | 155000 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 164 | 20230626 | 154900 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 165 | 20230626 | 154800 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 166 | 20230626 | 154700 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 167 | 20230626 | 154600 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 168 | 20230626 | 154500 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 169 | 20230626 | 154400 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 170 | 20230626 | 154300 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 171 | 20230626 | 154200 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 172 | 20230626 | 154100 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 173 | 20230626 | 154000 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 174 | 20230626 | 153900 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 175 | 20230626 | 153800 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 176 | 20230626 | 153700 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 177 | 20230626 | 153600 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 178 | 20230626 | 153500 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 179 | 20230626 | 153400 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 180 | 20230626 | 153300 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 181 | 20230626 | 153200 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 0 |
| 182 | 20230626 | 153100 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 11714 |
| 183 | 20230626 | 153000 | 3078584805 | 4270 | 4270 | 4270 | 4270 | 11714 |
| 184 | 20230626 | 152900 | 3028566025 | 4265 | 4265 | 4265 | 4265 | 0 |
| 185 | 20230626 | 152800 | 3028566025 | 4265 | 4265 | 4265 | 4265 | 0 |
| 186 | 20230626 | 152700 | 3028566025 | 4265 | 4265 | 4265 | 4265 | 0 |
| 187 | 20230626 | 152600 | 3028566025 | 4265 | 4265 | 4265 | 4265 | 0 |
| 188 | 20230626 | 152500 | 3028566025 | 4265 | 4265 | 4265 | 4265 | 0 |
| 189 | 20230626 | 152400 | 3028566025 | 4265 | 4265 | 4265 | 4265 | 0 |
| 190 | 20230626 | 152300 | 3028566025 | 4265 | 4265 | 4265 | 4265 | 0 |
| 191 | 20230626 | 152200 | 3028566025 | 4265 | 4265 | 4265 | 4265 | 0 |
| 192 | 20230626 | 152100 | 3028566025 | 4265 | 4265 | 4265 | 4265 | 0 |
| 193 | 20230626 | 152000 | 3028566025 | 4265 | 4265 | 4265 | 4265 | 0 |
| 194 | 20230626 | 151900 | 3028566025 | 4265 | 4260 | 4265 | 4250 | 5480 |
| 195 | 20230626 | 151800 | 3005256830 | 4265 | 4260 | 4265 | 4255 | 1508 |
| 196 | 20230626 | 151700 | 2998836640 | 4260 | 4255 | 4260 | 4250 | 368 |
| 197 | 20230626 | 151600 | 2997272585 | 4255 | 4250 | 4255 | 4250 | 326 |
| 198 | 20230626 | 151500 | 2995885555 | 4250 | 4250 | 4250 | 4250 | 1512 |
| 199 | 20230626 | 151400 | 2989459555 | 4250 | 4250 | 4260 | 4250 | 119 |
| 200 | 20230626 | 151300 | 2988953755 | 4260 | 4250 | 4260 | 4250 | 45 |
| 201 | 20230626 | 151200 | 2988762105 | 4260 | 4255 | 4260 | 4245 | 289 |
| 202 | 20230626 | 151100 | 2987534265 | 4245 | 4255 | 4255 | 4245 | 677 |
| 203 | 20230626 | 151000 | 2984657110 | 4250 | 4250 | 4260 | 4250 | 1848 |
| 204 | 20230626 | 150900 | 2976802010 | 4260 | 4260 | 4260 | 4260 | 177 |
| 205 | 20230626 | 150800 | 2976047990 | 4260 | 4250 | 4270 | 4250 | 605 |
| 206 | 20230626 | 150700 | 2973465660 | 4245 | 4255 | 4255 | 4245 | 6187 |
| 207 | 20230626 | 150600 | 2947180390 | 4255 | 4255 | 4255 | 4255 | 60 |
| 208 | 20230626 | 150500 | 2946925090 | 4255 | 4270 | 4270 | 4255 | 1404 |
| 209 | 20230626 | 150400 | 2940947060 | 4275 | 4270 | 4275 | 4270 | 361 |
| 210 | 20230626 | 150300 | 2939404555 | 4260 | 4255 | 4270 | 4255 | 660 |
| 211 | 20230626 | 150200 | 2936594105 | 4250 | 4255 | 4265 | 4250 | 1273 |
| 212 | 20230626 | 150100 | 2931178575 | 4255 | 4255 | 4255 | 4255 | 2303 |
| 213 | 20230626 | 150000 | 2921379310 | 4255 | 4260 | 4260 | 4255 | 1223 |
| 214 | 20230626 | 145900 | 2916174330 | 4260 | 4260 | 4265 | 4260 | 894 |
| 215 | 20230626 | 145800 | 2912365885 | 4260 | 4265 | 4265 | 4260 | 1581 |
| 216 | 20230626 | 145700 | 2905629740 | 4270 | 4270 | 4270 | 4265 | 288 |
| 217 | 20230626 | 145600 | 2904400230 | 4270 | 4260 | 4280 | 4260 | 3348 |
| 218 | 20230626 | 145500 | 2890125455 | 4255 | 4255 | 4255 | 4255 | 73 |
| 219 | 20230626 | 145400 | 2889814840 | 4255 | 4250 | 4255 | 4250 | 1680 |
| 220 | 20230626 | 145300 | 2882673185 | 4250 | 4255 | 4255 | 4250 | 751 |
| 221 | 20230626 | 145200 | 2879478285 | 4255 | 4265 | 4265 | 4255 | 1743 |
| 222 | 20230626 | 145100 | 2872059210 | 4265 | 4270 | 4270 | 4265 | 559 |
| 223 | 20230626 | 145000 | 2869674975 | 4270 | 4270 | 4270 | 4265 | 120 |
| 224 | 20230626 | 144900 | 2869162940 | 4265 | 4260 | 4270 | 4260 | 6831 |
| 225 | 20230626 | 144800 | 2840049910 | 4260 | 4260 | 4260 | 4255 | 711 |
| 226 | 20230626 | 144700 | 2837022935 | 4260 | 4255 | 4260 | 4250 | 1127 |
| 227 | 20230626 | 144600 | 2832227650 | 4250 | 4250 | 4250 | 4250 | 1194 |
| 228 | 20230626 | 144500 | 2827153150 | 4250 | 4245 | 4250 | 4245 | 97 |
| 229 | 20230626 | 144400 | 2826741340 | 4245 | 4245 | 4245 | 4245 | 2151 |
| 230 | 20230626 | 144300 | 2817610345 | 4245 | 4245 | 4245 | 4245 | 100 |
| 231 | 20230626 | 144200 | 2817185845 | 4245 | 4245 | 4245 | 4245 | 1396 |
| 232 | 20230626 | 144100 | 2811259825 | 4245 | 4250 | 4260 | 4245 | 3071 |
| 233 | 20230626 | 144000 | 2798216705 | 4250 | 4250 | 4255 | 4250 | 302 |
| 234 | 20230626 | 143900 | 2796933195 | 4250 | 4250 | 4250 | 4250 | 345 |
| 235 | 20230626 | 143800 | 2795466945 | 4250 | 4250 | 4255 | 4250 | 1866 |
| 236 | 20230626 | 143700 | 2787529035 | 4245 | 4250 | 4255 | 4245 | 368 |
| 237 | 20230626 | 143600 | 2785965055 | 4255 | 4255 | 4255 | 4255 | 615 |
| 238 | 20230626 | 143500 | 2783348230 | 4255 | 4255 | 4255 | 4255 | 624 |
| 239 | 20230626 | 143400 | 2780693110 | 4255 | 4255 | 4255 | 4255 | 501 |
| 240 | 20230626 | 143300 | 2778561355 | 4245 | 4250 | 4250 | 4245 | 314 |
| 241 | 20230626 | 143200 | 2777227350 | 4250 | 4250 | 4250 | 4250 | 50 |
| 242 | 20230626 | 143100 | 2777014850 | 4250 | 4250 | 4250 | 4250 | 330 |
| 243 | 20230626 | 143000 | 2775612350 | 4250 | 4245 | 4250 | 4245 | 1500 |
| 244 | 20230626 | 142900 | 2769238045 | 4250 | 4250 | 4250 | 4250 | 1 |
| 245 | 20230626 | 142800 | 2769233795 | 4245 | 4250 | 4255 | 4245 | 2902 |
| 246 | 20230626 | 142700 | 2756901830 | 4250 | 4245 | 4250 | 4245 | 103 |
| 247 | 20230626 | 142600 | 2756464085 | 4245 | 4245 | 4245 | 4245 | 4 |
| 248 | 20230626 | 142500 | 2756447105 | 4250 | 4250 | 4250 | 4245 | 120 |
| 249 | 20230626 | 142400 | 2755937680 | 4240 | 4245 | 4245 | 4240 | 531 |
| 250 | 20230626 | 142300 | 2753684875 | 4250 | 4245 | 4250 | 4245 | 299 |
| 251 | 20230626 | 142200 | 2752414920 | 4250 | 4245 | 4250 | 4245 | 358 |
| 252 | 20230626 | 142100 | 2750893905 | 4250 | 4245 | 4250 | 4240 | 1479 |
| 253 | 20230626 | 142000 | 2744610635 | 4245 | 4250 | 4250 | 4245 | 811 |
| 254 | 20230626 | 141900 | 2741167935 | 4245 | 4255 | 4255 | 4245 | 164 |
| 255 | 20230626 | 141800 | 2740471390 | 4255 | 4255 | 4260 | 4245 | 2420 |
| 256 | 20230626 | 141700 | 2730186375 | 4255 | 4255 | 4255 | 4255 | 105 |
| 257 | 20230626 | 141600 | 2729739600 | 4255 | 4240 | 4260 | 4240 | 6985 |
| 258 | 20230626 | 141500 | 2700065700 | 4235 | 4235 | 4240 | 4235 | 161 |
| 259 | 20230626 | 141400 | 2699383590 | 4240 | 4240 | 4240 | 4240 | 23 |
| 260 | 20230626 | 141300 | 2699286070 | 4240 | 4240 | 4245 | 4240 | 718 |
| 261 | 20230626 | 141200 | 2696241185 | 4245 | 4240 | 4245 | 4230 | 2069 |
| 262 | 20230626 | 141100 | 2687462510 | 4230 | 4245 | 4245 | 4230 | 4111 |
| 263 | 20230626 | 141000 | 2670064260 | 4240 | 4245 | 4245 | 4240 | 1041 |
| 264 | 20230626 | 140900 | 2665647520 | 4250 | 4255 | 4255 | 4250 | 187 |
| 265 | 20230626 | 140800 | 2664851995 | 4255 | 4245 | 4255 | 4245 | 1315 |
| 266 | 20230626 | 140700 | 2659263580 | 4245 | 4245 | 4250 | 4245 | 470 |
| 267 | 20230626 | 140600 | 2657267825 | 4245 | 4245 | 4245 | 4240 | 226 |
| 268 | 20230626 | 140500 | 2656308485 | 4250 | 4230 | 4250 | 4230 | 6729 |
| 269 | 20230626 | 140400 | 2627812080 | 4230 | 4230 | 4235 | 4230 | 585 |
| 270 | 20230626 | 140300 | 2625337525 | 4230 | 4230 | 4230 | 4230 | 204 |
| 271 | 20230626 | 140200 | 2624474605 | 4230 | 4230 | 4230 | 4225 | 851 |
| 272 | 20230626 | 140100 | 2620877800 | 4230 | 4230 | 4235 | 4230 | 1082 |
| 273 | 20230626 | 140000 | 2616300840 | 4230 | 4230 | 4230 | 4220 | 2787 |
| 274 | 20230626 | 135900 | 2604530570 | 4230 | 4225 | 4230 | 4225 | 1931 |
| 275 | 20230626 | 135800 | 2596363985 | 4220 | 4230 | 4230 | 4220 | 3799 |
| 276 | 20230626 | 135700 | 2580308665 | 4230 | 4230 | 4235 | 4230 | 3416 |
| 277 | 20230626 | 135600 | 2565856225 | 4230 | 4250 | 4250 | 4230 | 2819 |
| 278 | 20230626 | 135500 | 2553906535 | 4250 | 4255 | 4260 | 4245 | 632 |
| 279 | 20230626 | 135400 | 2551215705 | 4245 | 4240 | 4245 | 4240 | 3371 |
| 280 | 20230626 | 135300 | 2536907580 | 4235 | 4260 | 4260 | 4230 | 27358 |
| 281 | 20230626 | 135200 | 2420940040 | 4250 | 4270 | 4270 | 4250 | 7417 |
| 282 | 20230626 | 135100 | 2389380220 | 4265 | 4265 | 4270 | 4255 | 3502 |
| 283 | 20230626 | 135000 | 2374458785 | 4265 | 4260 | 4270 | 4260 | 1261 |
| 284 | 20230626 | 134900 | 2369080540 | 4270 | 4265 | 4270 | 4255 | 3334 |
| 285 | 20230626 | 134800 | 2354877810 | 4260 | 4265 | 4265 | 4260 | 1496 |
| 286 | 20230626 | 134700 | 2348499050 | 4265 | 4265 | 4270 | 4265 | 1176 |
| 287 | 20230626 | 134600 | 2343483160 | 4270 | 4270 | 4270 | 4260 | 3133 |
| 288 | 20230626 | 134500 | 2330134200 | 4275 | 4275 | 4275 | 4270 | 184 |
| 289 | 20230626 | 134400 | 2329348085 | 4275 | 4260 | 4295 | 4255 | 9153 |
| 290 | 20230626 | 134300 | 2290331470 | 4260 | 4265 | 4270 | 4260 | 8334 |
| 291 | 20230626 | 134200 | 2254797980 | 4265 | 4285 | 4285 | 4260 | 11518 |
| 292 | 20230626 | 134100 | 2205640895 | 4280 | 4270 | 4300 | 4265 | 13261 |
| 293 | 20230626 | 134000 | 2148874295 | 4285 | 4310 | 4315 | 4270 | 27329 |
| 294 | 20230626 | 133900 | 2031507305 | 4315 | 4295 | 4325 | 4295 | 21777 |
| 295 | 20230626 | 133800 | 1937613285 | 4300 | 4315 | 4330 | 4270 | 48269 |
| 296 | 20230626 | 133700 | 1730213360 | 4315 | 4330 | 4385 | 4315 | 116402 |
| 297 | 20230626 | 133600 | 1223283085 | 4330 | 4240 | 4340 | 4240 | 97674 |
| 298 | 20230626 | 133500 | 803887755 | 4235 | 4180 | 4245 | 4180 | 23407 |
| 299 | 20230626 | 133400 | 705257090 | 4185 | 4190 | 4190 | 4185 | 234 |
| 300 | 20230626 | 133300 | 704276795 | 4185 | 4185 | 4185 | 4185 | 167 |
| 301 | 20230626 | 133200 | 703577900 | 4185 | 4185 | 4185 | 4185 | 238 |
| 302 | 20230626 | 133100 | 702581870 | 4185 | 4175 | 4185 | 4175 | 521 |
| 303 | 20230626 | 133000 | 700406685 | 4180 | 4180 | 4180 | 4180 | 97 |
| 304 | 20230626 | 132900 | 700001225 | 4180 | 4180 | 4180 | 4180 | 440 |
| 305 | 20230626 | 132800 | 698162025 | 4185 | 4180 | 4185 | 4180 | 26 |
| 306 | 20230626 | 132700 | 698053340 | 4185 | 4180 | 4185 | 4180 | 123 |
| 307 | 20230626 | 132600 | 697539195 | 4180 | 4180 | 4180 | 4180 | 482 |
| 308 | 20230626 | 132500 | 695524435 | 4180 | 4180 | 4180 | 4180 | 0 |
| 309 | 20230626 | 132400 | 695524435 | 4180 | 4180 | 4180 | 4180 | 436 |
| 310 | 20230626 | 132300 | 693701955 | 4185 | 4180 | 4185 | 4180 | 3 |
| 311 | 20230626 | 132200 | 693689410 | 4185 | 4185 | 4185 | 4185 | 0 |
| 312 | 20230626 | 132100 | 693689410 | 4185 | 4180 | 4185 | 4180 | 127 |
| 313 | 20230626 | 132000 | 693158545 | 4185 | 4185 | 4185 | 4185 | 1 |
| 314 | 20230626 | 131900 | 693154360 | 4185 | 4185 | 4185 | 4185 | 0 |
| 315 | 20230626 | 131800 | 693154360 | 4185 | 4180 | 4185 | 4180 | 90 |
| 316 | 20230626 | 131700 | 692778155 | 4185 | 4185 | 4185 | 4185 | 0 |
| 317 | 20230626 | 131600 | 692778155 | 4185 | 4185 | 4185 | 4185 | 0 |
| 318 | 20230626 | 131500 | 692778155 | 4185 | 4180 | 4185 | 4180 | 421 |
| 319 | 20230626 | 131400 | 691018370 | 4180 | 4180 | 4180 | 4180 | 100 |
| 320 | 20230626 | 131300 | 690600370 | 4180 | 4180 | 4180 | 4180 | 0 |
| 321 | 20230626 | 131200 | 690600370 | 4180 | 4180 | 4180 | 4180 | 240 |
| 322 | 20230626 | 131100 | 689597170 | 4180 | 4180 | 4180 | 4180 | 100 |
| 323 | 20230626 | 131000 | 689179170 | 4180 | 4180 | 4180 | 4180 | 0 |
| 324 | 20230626 | 130900 | 689179170 | 4180 | 4180 | 4180 | 4180 | 318 |
| 325 | 20230626 | 130800 | 687849930 | 4185 | 4185 | 4185 | 4185 | 10 |
| 326 | 20230626 | 130700 | 687808080 | 4180 | 4180 | 4180 | 4180 | 2613 |
| 327 | 20230626 | 130600 | 676885740 | 4175 | 4175 | 4180 | 4175 | 173 |
| 328 | 20230626 | 130500 | 676163095 | 4180 | 4180 | 4180 | 4180 | 751 |
| 329 | 20230626 | 130400 | 673023915 | 4180 | 4180 | 4180 | 4180 | 0 |
| 330 | 20230626 | 130300 | 673023915 | 4180 | 4180 | 4180 | 4180 | 0 |
| 331 | 20230626 | 130200 | 673023915 | 4180 | 4180 | 4180 | 4180 | 0 |
| 332 | 20230626 | 130100 | 673023915 | 4180 | 4185 | 4185 | 4180 | 413 |
| 333 | 20230626 | 130000 | 671295860 | 4185 | 4190 | 4190 | 4185 | 478 |
| 334 | 20230626 | 125900 | 669295405 | 4190 | 4190 | 4190 | 4190 | 1 |
| 335 | 20230626 | 125800 | 669291215 | 4185 | 4185 | 4185 | 4185 | 128 |
| 336 | 20230626 | 125700 | 668755535 | 4190 | 4190 | 4190 | 4190 | 0 |
| 337 | 20230626 | 125600 | 668755535 | 4190 | 4190 | 4190 | 4190 | 0 |
| 338 | 20230626 | 125500 | 668755535 | 4190 | 4195 | 4195 | 4190 | 2 |
| 339 | 20230626 | 125400 | 668747150 | 4190 | 4190 | 4190 | 4190 | 0 |
| 340 | 20230626 | 125300 | 668747150 | 4190 | 4200 | 4200 | 4190 | 2326 |
| 341 | 20230626 | 125200 | 658989600 | 4195 | 4195 | 4195 | 4195 | 147 |
| 342 | 20230626 | 125100 | 658372935 | 4195 | 4195 | 4195 | 4195 | 141 |
| 343 | 20230626 | 125000 | 657781440 | 4195 | 4190 | 4195 | 4190 | 700 |
| 344 | 20230626 | 124900 | 654845050 | 4190 | 4190 | 4190 | 4190 | 72 |
| 345 | 20230626 | 124800 | 654543370 | 4190 | 4190 | 4190 | 4185 | 327 |
| 346 | 20230626 | 124700 | 653173250 | 4190 | 4190 | 4190 | 4190 | 9 |
| 347 | 20230626 | 124600 | 653135540 | 4190 | 4190 | 4190 | 4190 | 0 |
| 348 | 20230626 | 124500 | 653135540 | 4190 | 4190 | 4190 | 4190 | 0 |
| 349 | 20230626 | 124400 | 653135540 | 4190 | 4190 | 4190 | 4190 | 1000 |
| 350 | 20230626 | 124300 | 648945540 | 4190 | 4195 | 4195 | 4190 | 736 |
| 351 | 20230626 | 124200 | 645860545 | 4195 | 4195 | 4195 | 4195 | 0 |
| 352 | 20230626 | 124100 | 645860545 | 4195 | 4195 | 4195 | 4195 | 363 |
| 353 | 20230626 | 124000 | 644337760 | 4195 | 4200 | 4200 | 4195 | 126 |
| 354 | 20230626 | 123900 | 643808605 | 4190 | 4190 | 4190 | 4190 | 5 |
| 355 | 20230626 | 123800 | 643787655 | 4200 | 4195 | 4200 | 4190 | 309 |
| 356 | 20230626 | 123700 | 642491495 | 4195 | 4195 | 4195 | 4195 | 234 |
| 357 | 20230626 | 123600 | 641509865 | 4190 | 4190 | 4190 | 4190 | 8 |
| 358 | 20230626 | 123500 | 641476345 | 4190 | 4190 | 4190 | 4190 | 59 |
| 359 | 20230626 | 123400 | 641229135 | 4190 | 4190 | 4190 | 4190 | 46 |
| 360 | 20230626 | 123300 | 641036395 | 4190 | 4190 | 4190 | 4190 | 459 |
| 361 | 20230626 | 123200 | 639113185 | 4185 | 4185 | 4185 | 4185 | 4 |
| 362 | 20230626 | 123100 | 639096445 | 4185 | 4185 | 4185 | 4185 | 0 |
| 363 | 20230626 | 123000 | 639096445 | 4185 | 4185 | 4185 | 4185 | 18 |
| 364 | 20230626 | 122900 | 639021115 | 4190 | 4185 | 4190 | 4185 | 116 |
| 365 | 20230626 | 122800 | 638535645 | 4190 | 4190 | 4190 | 4190 | 17 |
| 366 | 20230626 | 122700 | 638464415 | 4190 | 4190 | 4190 | 4190 | 482 |
| 367 | 20230626 | 122600 | 636444835 | 4190 | 4190 | 4190 | 4190 | 50 |
| 368 | 20230626 | 122500 | 636235335 | 4190 | 4195 | 4195 | 4190 | 320 |
| 369 | 20230626 | 122400 | 634893185 | 4200 | 4200 | 4200 | 4200 | 0 |
| 370 | 20230626 | 122300 | 634893185 | 4200 | 4200 | 4200 | 4200 | 134 |
| 371 | 20230626 | 122200 | 634330385 | 4200 | 4200 | 4200 | 4200 | 0 |
| 372 | 20230626 | 122100 | 634330385 | 4200 | 4200 | 4200 | 4200 | 1000 |
| 373 | 20230626 | 122000 | 630130385 | 4200 | 4200 | 4200 | 4200 | 92 |
| 374 | 20230626 | 121900 | 629743985 | 4205 | 4205 | 4205 | 4205 | 100 |
| 375 | 20230626 | 121800 | 629323485 | 4200 | 4200 | 4200 | 4200 | 274 |
| 376 | 20230626 | 121700 | 628172685 | 4200 | 4200 | 4200 | 4200 | 326 |
| 377 | 20230626 | 121600 | 626803485 | 4200 | 4200 | 4200 | 4200 | 0 |
| 378 | 20230626 | 121500 | 626803485 | 4200 | 4200 | 4200 | 4200 | 0 |
| 379 | 20230626 | 121400 | 626803485 | 4200 | 4205 | 4205 | 4200 | 99 |
| 380 | 20230626 | 121300 | 626387660 | 4205 | 4200 | 4205 | 4200 | 64 |
| 381 | 20230626 | 121200 | 626118790 | 4205 | 4200 | 4205 | 4200 | 263 |
| 382 | 20230626 | 121100 | 625014015 | 4195 | 4195 | 4195 | 4190 | 746 |
| 383 | 20230626 | 121000 | 621885135 | 4195 | 4195 | 4195 | 4195 | 10 |
| 384 | 20230626 | 120900 | 621843185 | 4195 | 4195 | 4195 | 4195 | 10 |
| 385 | 20230626 | 120800 | 621801235 | 4200 | 4200 | 4200 | 4200 | 5 |
| 386 | 20230626 | 120700 | 621780235 | 4200 | 4200 | 4200 | 4200 | 12 |
| 387 | 20230626 | 120600 | 621729835 | 4200 | 4200 | 4200 | 4200 | 10 |
| 388 | 20230626 | 120500 | 621687835 | 4195 | 4200 | 4200 | 4195 | 873 |
| 389 | 20230626 | 120400 | 618025570 | 4200 | 4200 | 4200 | 4200 | 10 |
| 390 | 20230626 | 120300 | 617983570 | 4200 | 4200 | 4200 | 4200 | 10 |
| 391 | 20230626 | 120200 | 617941570 | 4195 | 4200 | 4200 | 4195 | 95 |
| 392 | 20230626 | 120100 | 617543025 | 4200 | 4200 | 4200 | 4200 | 10 |
| 393 | 20230626 | 120000 | 617501025 | 4200 | 4200 | 4200 | 4200 | 10 |
| 394 | 20230626 | 115900 | 617459025 | 4200 | 4205 | 4205 | 4200 | 21 |
| 395 | 20230626 | 115800 | 617370805 | 4205 | 4205 | 4205 | 4205 | 10 |
| 396 | 20230626 | 115700 | 617328755 | 4205 | 4200 | 4205 | 4200 | 98 |
| 397 | 20230626 | 115600 | 616917105 | 4205 | 4205 | 4205 | 4205 | 4 |
| 398 | 20230626 | 115500 | 616900285 | 4205 | 4200 | 4205 | 4200 | 14 |
| 399 | 20230626 | 115400 | 616841460 | 4200 | 4205 | 4205 | 4200 | 138 |
| 400 | 20230626 | 115300 | 616261835 | 4205 | 4200 | 4205 | 4200 | 604 |
| 401 | 20230626 | 115200 | 613724515 | 4200 | 4195 | 4200 | 4195 | 40 |
| 402 | 20230626 | 115100 | 613556665 | 4200 | 4205 | 4205 | 4200 | 10 |
| 403 | 20230626 | 115000 | 613514640 | 4190 | 4205 | 4205 | 4190 | 91 |
| 404 | 20230626 | 114900 | 613132065 | 4205 | 4205 | 4205 | 4205 | 66 |
| 405 | 20230626 | 114800 | 612854535 | 4205 | 4210 | 4210 | 4190 | 510 |
| 406 | 20230626 | 114700 | 610716945 | 4195 | 4205 | 4210 | 4195 | 604 |
| 407 | 20230626 | 114600 | 608181605 | 4210 | 4210 | 4210 | 4210 | 10 |
| 408 | 20230626 | 114500 | 608139505 | 4210 | 4215 | 4215 | 4210 | 10 |
| 409 | 20230626 | 114400 | 608097380 | 4200 | 4205 | 4215 | 4200 | 2414 |
| 410 | 20230626 | 114300 | 597937200 | 4215 | 4215 | 4220 | 4215 | 1197 |
| 411 | 20230626 | 114200 | 592891590 | 4200 | 4215 | 4220 | 4200 | 10232 |
| 412 | 20230626 | 114100 | 549891630 | 4220 | 4220 | 4220 | 4220 | 4 |
| 413 | 20230626 | 114000 | 549874750 | 4220 | 4215 | 4220 | 4215 | 581 |
| 414 | 20230626 | 113900 | 547425810 | 4215 | 4215 | 4215 | 4210 | 235 |
| 415 | 20230626 | 113800 | 546435810 | 4215 | 4215 | 4215 | 4215 | 94 |
| 416 | 20230626 | 113700 | 546039600 | 4220 | 4220 | 4220 | 4220 | 10 |
| 417 | 20230626 | 113600 | 545997400 | 4220 | 4220 | 4225 | 4220 | 2393 |
| 418 | 20230626 | 113500 | 535898915 | 4220 | 4210 | 4220 | 4210 | 53 |
| 419 | 20230626 | 113400 | 535675265 | 4220 | 4220 | 4220 | 4220 | 110 |
| 420 | 20230626 | 113300 | 535211065 | 4215 | 4225 | 4225 | 4215 | 523 |
| 421 | 20230626 | 113200 | 533006545 | 4225 | 4220 | 4225 | 4220 | 302 |
| 422 | 20230626 | 113100 | 531730645 | 4225 | 4220 | 4225 | 4220 | 859 |
| 423 | 20230626 | 113000 | 528103870 | 4220 | 4210 | 4225 | 4210 | 3040 |
| 424 | 20230626 | 112900 | 515280360 | 4210 | 4210 | 4210 | 4210 | 10 |
| 425 | 20230626 | 112800 | 515238260 | 4210 | 4210 | 4210 | 4210 | 87 |
| 426 | 20230626 | 112700 | 514871990 | 4215 | 4210 | 4215 | 4210 | 27 |
| 427 | 20230626 | 112600 | 514758295 | 4210 | 4210 | 4210 | 4210 | 10 |
| 428 | 20230626 | 112500 | 514716195 | 4210 | 4210 | 4210 | 4205 | 543 |
| 429 | 20230626 | 112400 | 512432210 | 4215 | 4210 | 4215 | 4210 | 104 |
| 430 | 20230626 | 112300 | 511993870 | 4210 | 4220 | 4220 | 4210 | 603 |
| 431 | 20230626 | 112200 | 509451855 | 4215 | 4220 | 4220 | 4215 | 778 |
| 432 | 20230626 | 112100 | 506172560 | 4220 | 4215 | 4220 | 4215 | 4428 |
| 433 | 20230626 | 112000 | 487508265 | 4215 | 4220 | 4220 | 4210 | 112 |
| 434 | 20230626 | 111900 | 487036660 | 4220 | 4225 | 4225 | 4215 | 2558 |
| 435 | 20230626 | 111800 | 476234620 | 4220 | 4220 | 4220 | 4220 | 3445 |
| 436 | 20230626 | 111700 | 461696720 | 4220 | 4205 | 4220 | 4205 | 1455 |
| 437 | 20230626 | 111600 | 455565915 | 4205 | 4210 | 4210 | 4200 | 528 |
| 438 | 20230626 | 111500 | 453345850 | 4205 | 4210 | 4210 | 4205 | 34 |
| 439 | 20230626 | 111400 | 453202825 | 4210 | 4205 | 4210 | 4205 | 16 |
| 440 | 20230626 | 111300 | 453135520 | 4205 | 4215 | 4215 | 4205 | 126 |
| 441 | 20230626 | 111200 | 452605640 | 4205 | 4190 | 4205 | 4190 | 2258 |
| 442 | 20230626 | 111100 | 443123525 | 4200 | 4195 | 4200 | 4180 | 5625 |
| 443 | 20230626 | 111000 | 419569570 | 4195 | 4180 | 4205 | 4180 | 10928 |
| 444 | 20230626 | 110900 | 373750675 | 4175 | 4180 | 4180 | 4175 | 269 |
| 445 | 20230626 | 110800 | 372627075 | 4180 | 4180 | 4180 | 4180 | 20 |
| 446 | 20230626 | 110700 | 372543475 | 4180 | 4180 | 4180 | 4175 | 129 |
| 447 | 20230626 | 110600 | 372004800 | 4180 | 4185 | 4185 | 4175 | 605 |
| 448 | 20230626 | 110500 | 369477900 | 4185 | 4180 | 4185 | 4180 | 443 |
| 449 | 20230626 | 110400 | 367626135 | 4175 | 4175 | 4180 | 4175 | 661 |
| 450 | 20230626 | 110300 | 364866440 | 4175 | 4175 | 4175 | 4175 | 5 |
| 451 | 20230626 | 110200 | 364845565 | 4175 | 4170 | 4175 | 4170 | 15 |
| 452 | 20230626 | 110100 | 364782965 | 4170 | 4180 | 4180 | 4170 | 136 |
| 453 | 20230626 | 110000 | 364215775 | 4175 | 4175 | 4175 | 4175 | 113 |
| 454 | 20230626 | 105900 | 363744000 | 4175 | 4175 | 4175 | 4175 | 10 |
| 455 | 20230626 | 105800 | 363702250 | 4180 | 4180 | 4180 | 4180 | 9 |
| 456 | 20230626 | 105700 | 363664630 | 4175 | 4180 | 4180 | 4175 | 47 |
| 457 | 20230626 | 105600 | 363468380 | 4180 | 4175 | 4180 | 4175 | 956 |
| 458 | 20230626 | 105500 | 359473045 | 4180 | 4180 | 4180 | 4180 | 18 |
| 459 | 20230626 | 105400 | 359397805 | 4180 | 4180 | 4180 | 4180 | 5 |
| 460 | 20230626 | 105300 | 359376905 | 4180 | 4180 | 4180 | 4180 | 2010 |
| 461 | 20230626 | 105200 | 350975105 | 4180 | 4175 | 4180 | 4175 | 471 |
| 462 | 20230626 | 105100 | 349008595 | 4175 | 4175 | 4175 | 4175 | 9 |
| 463 | 20230626 | 105000 | 348971020 | 4175 | 4180 | 4180 | 4175 | 10 |
| 464 | 20230626 | 104900 | 348929245 | 4180 | 4175 | 4180 | 4175 | 305 |
| 465 | 20230626 | 104800 | 347654935 | 4175 | 4175 | 4175 | 4175 | 29 |
| 466 | 20230626 | 104700 | 347533860 | 4175 | 4180 | 4180 | 4175 | 11 |
| 467 | 20230626 | 104600 | 347487910 | 4180 | 4180 | 4180 | 4180 | 8 |
| 468 | 20230626 | 104500 | 347454470 | 4170 | 4180 | 4180 | 4170 | 46 |
| 469 | 20230626 | 104400 | 347262495 | 4180 | 4175 | 4180 | 4175 | 710 |
| 470 | 20230626 | 104300 | 344297830 | 4170 | 4175 | 4175 | 4170 | 41 |
| 471 | 20230626 | 104200 | 344126835 | 4175 | 4175 | 4175 | 4175 | 9 |
| 472 | 20230626 | 104100 | 344089260 | 4175 | 4175 | 4175 | 4175 | 14 |
| 473 | 20230626 | 104000 | 344030810 | 4175 | 4180 | 4180 | 4175 | 22 |
| 474 | 20230626 | 103900 | 343938935 | 4180 | 4180 | 4180 | 4180 | 9 |
| 475 | 20230626 | 103800 | 343901315 | 4180 | 4185 | 4185 | 4180 | 114 |
| 476 | 20230626 | 103700 | 343424270 | 4185 | 4180 | 4190 | 4180 | 1931 |
| 477 | 20230626 | 103600 | 335350105 | 4175 | 4170 | 4175 | 4155 | 3154 |
| 478 | 20230626 | 103500 | 322201880 | 4155 | 4180 | 4180 | 4155 | 4330 |
| 479 | 20230626 | 103400 | 304191990 | 4180 | 4180 | 4180 | 4180 | 5 |
| 480 | 20230626 | 103300 | 304171090 | 4180 | 4180 | 4180 | 4180 | 9 |
| 481 | 20230626 | 103200 | 304133470 | 4175 | 4180 | 4180 | 4175 | 233 |
| 482 | 20230626 | 103100 | 303160145 | 4180 | 4180 | 4180 | 4180 | 6 |
| 483 | 20230626 | 103000 | 303135065 | 4185 | 4180 | 4185 | 4180 | 92 |
| 484 | 20230626 | 102900 | 302750485 | 4180 | 4175 | 4180 | 4175 | 926 |
| 485 | 20230626 | 102800 | 298881375 | 4170 | 4175 | 4175 | 4170 | 105 |
| 486 | 20230626 | 102700 | 298443500 | 4175 | 4175 | 4175 | 4175 | 9 |
| 487 | 20230626 | 102600 | 298405925 | 4180 | 4180 | 4180 | 4180 | 129 |
| 488 | 20230626 | 102500 | 297866705 | 4180 | 4180 | 4180 | 4180 | 5 |
| 489 | 20230626 | 102400 | 297845805 | 4180 | 4175 | 4180 | 4170 | 832 |
| 490 | 20230626 | 102300 | 294368835 | 4180 | 4180 | 4180 | 4180 | 113 |
| 491 | 20230626 | 102200 | 293896495 | 4180 | 4170 | 4180 | 4170 | 2469 |
| 492 | 20230626 | 102100 | 283596815 | 4165 | 4160 | 4165 | 4155 | 2994 |
| 493 | 20230626 | 102000 | 271139800 | 4160 | 4160 | 4160 | 4160 | 10 |
| 494 | 20230626 | 101900 | 271098200 | 4160 | 4160 | 4160 | 4160 | 5 |
| 495 | 20230626 | 101800 | 271077400 | 4160 | 4155 | 4160 | 4150 | 255 |
| 496 | 20230626 | 101700 | 270018255 | 4155 | 4155 | 4155 | 4155 | 10 |
| 497 | 20230626 | 101600 | 269976705 | 4155 | 4155 | 4155 | 4155 | 221 |
| 498 | 20230626 | 101500 | 269058450 | 4155 | 4160 | 4160 | 4150 | 1209 |
| 499 | 20230626 | 101400 | 264033290 | 4160 | 4135 | 4160 | 4135 | 2160 |
| 500 | 20230626 | 101300 | 255073995 | 4130 | 4130 | 4130 | 4130 | 0 |
| 501 | 20230626 | 101200 | 255073995 | 4130 | 4135 | 4135 | 4130 | 2125 |
| 502 | 20230626 | 101100 | 246297630 | 4135 | 4135 | 4135 | 4135 | 0 |
| 503 | 20230626 | 101000 | 246297630 | 4135 | 4125 | 4135 | 4125 | 2707 |
| 504 | 20230626 | 100900 | 235118770 | 4115 | 4120 | 4120 | 4115 | 3712 |
| 505 | 20230626 | 100800 | 219835320 | 4100 | 4125 | 4125 | 4100 | 4783 |
| 506 | 20230626 | 100700 | 200157885 | 4120 | 4120 | 4120 | 4120 | 100 |
| 507 | 20230626 | 100600 | 199745885 | 4120 | 4130 | 4130 | 4120 | 1515 |
| 508 | 20230626 | 100500 | 193495290 | 4135 | 4135 | 4135 | 4135 | 1000 |
| 509 | 20230626 | 100400 | 189360290 | 4130 | 4130 | 4135 | 4130 | 1393 |
| 510 | 20230626 | 100300 | 183607140 | 4135 | 4135 | 4135 | 4135 | 114 |
| 511 | 20230626 | 100200 | 183135750 | 4135 | 4135 | 4135 | 4135 | 18 |
| 512 | 20230626 | 100100 | 183061320 | 4140 | 4140 | 4140 | 4140 | 0 |
| 513 | 20230626 | 100000 | 183061320 | 4140 | 4140 | 4140 | 4140 | 29 |
| 514 | 20230626 | 095900 | 182941260 | 4145 | 4145 | 4145 | 4145 | 1 |
| 515 | 20230626 | 095800 | 182937115 | 4145 | 4145 | 4145 | 4145 | 79 |
| 516 | 20230626 | 095700 | 182609660 | 4150 | 4150 | 4150 | 4150 | 0 |
| 517 | 20230626 | 095600 | 182609660 | 4150 | 4150 | 4150 | 4150 | 500 |
| 518 | 20230626 | 095500 | 180534660 | 4140 | 4140 | 4140 | 4140 | 1004 |
| 519 | 20230626 | 095400 | 176378100 | 4145 | 4150 | 4150 | 4145 | 501 |
| 520 | 20230626 | 095300 | 174298955 | 4130 | 4145 | 4145 | 4130 | 3673 |
| 521 | 20230626 | 095200 | 159104780 | 4125 | 4135 | 4135 | 4125 | 4500 |
| 522 | 20230626 | 095100 | 140535200 | 4135 | 4145 | 4145 | 4135 | 588 |
| 523 | 20230626 | 095000 | 138102765 | 4150 | 4140 | 4150 | 4140 | 1100 |
| 524 | 20230626 | 094900 | 133538700 | 4125 | 4135 | 4135 | 4125 | 942 |
| 525 | 20230626 | 094800 | 129651015 | 4135 | 4135 | 4135 | 4135 | 815 |
| 526 | 20230626 | 094700 | 126280990 | 4145 | 4145 | 4145 | 4145 | 1480 |
| 527 | 20230626 | 094600 | 120146390 | 4145 | 4150 | 4150 | 4145 | 763 |
| 528 | 20230626 | 094500 | 116980355 | 4150 | 4150 | 4150 | 4150 | 32 |
| 529 | 20230626 | 094400 | 116847555 | 4150 | 4155 | 4155 | 4150 | 620 |
| 530 | 20230626 | 094300 | 114271615 | 4155 | 4160 | 4160 | 4155 | 167 |
| 531 | 20230626 | 094200 | 113576955 | 4160 | 4170 | 4170 | 4160 | 285 |
| 532 | 20230626 | 094100 | 112389355 | 4170 | 4170 | 4170 | 4170 | 2000 |
| 533 | 20230626 | 094000 | 104049355 | 4170 | 4160 | 4170 | 4160 | 1001 |
| 534 | 20230626 | 093900 | 99880570 | 4165 | 4165 | 4170 | 4160 | 4830 |
| 535 | 20230626 | 093800 | 79758345 | 4170 | 4170 | 4170 | 4170 | 2 |
| 536 | 20230626 | 093700 | 79750005 | 4170 | 4165 | 4170 | 4160 | 146 |
| 537 | 20230626 | 093600 | 79142415 | 4165 | 4170 | 4170 | 4165 | 511 |
| 538 | 20230626 | 093500 | 77012850 | 4170 | 4160 | 4170 | 4160 | 1510 |
| 539 | 20230626 | 093400 | 70723370 | 4160 | 4145 | 4170 | 4145 | 2796 |
| 540 | 20230626 | 093300 | 59116960 | 4145 | 4140 | 4145 | 4140 | 730 |
| 541 | 20230626 | 093200 | 56093010 | 4140 | 4130 | 4140 | 4130 | 1684 |
| 542 | 20230626 | 093100 | 49123735 | 4130 | 4130 | 4135 | 4130 | 2920 |
| 543 | 20230626 | 093000 | 37052210 | 4125 | 4125 | 4125 | 4125 | 7 |
| 544 | 20230626 | 092900 | 37023335 | 4130 | 4130 | 4130 | 4130 | 50 |
| 545 | 20230626 | 092800 | 36816835 | 4130 | 4120 | 4130 | 4120 | 506 |
| 546 | 20230626 | 092700 | 34729555 | 4120 | 4120 | 4120 | 4120 | 10 |
| 547 | 20230626 | 092600 | 34688355 | 4120 | 4100 | 4120 | 4100 | 384 |
| 548 | 20230626 | 092500 | 33111525 | 4105 | 4105 | 4105 | 4105 | 10 |
| 549 | 20230626 | 092400 | 33070475 | 4100 | 4095 | 4100 | 4095 | 2172 |
| 550 | 20230626 | 092300 | 24165655 | 4095 | 4095 | 4095 | 4095 | 41 |
| 551 | 20230626 | 092200 | 23997760 | 4100 | 4100 | 4100 | 4100 | 537 |
| 552 | 20230626 | 092100 | 21796060 | 4100 | 4100 | 4100 | 4100 | 0 |
| 553 | 20230626 | 092000 | 21796060 | 4100 | 4105 | 4105 | 4100 | 59 |
| 554 | 20230626 | 091900 | 21554145 | 4105 | 4105 | 4105 | 4105 | 6 |
| 555 | 20230626 | 091800 | 21529515 | 4105 | 4105 | 4105 | 4105 | 1 |
| 556 | 20230626 | 091700 | 21525410 | 4105 | 4105 | 4105 | 4105 | 400 |
| 557 | 20230626 | 091600 | 19883410 | 4090 | 4090 | 4090 | 4090 | 0 |
| 558 | 20230626 | 091500 | 19883410 | 4090 | 4090 | 4090 | 4090 | 366 |
| 559 | 20230626 | 091400 | 18386470 | 4085 | 4070 | 4085 | 4070 | 386 |
| 560 | 20230626 | 091300 | 16814205 | 4070 | 4075 | 4075 | 4070 | 811 |
| 561 | 20230626 | 091200 | 13513420 | 4070 | 4070 | 4070 | 4070 | 0 |
| 562 | 20230626 | 091100 | 13513420 | 4070 | 4070 | 4070 | 4070 | 0 |
| 563 | 20230626 | 091000 | 13513420 | 4070 | 4070 | 4070 | 4070 | 235 |
| 564 | 20230626 | 090900 | 12556970 | 4070 | 4065 | 4070 | 4065 | 722 |
| 565 | 20230626 | 090800 | 9619545 | 4065 | 4065 | 4065 | 4065 | 260 |
| 566 | 20230626 | 090700 | 8562645 | 4065 | 4085 | 4085 | 4065 | 517 |
| 567 | 20230626 | 090600 | 6456875 | 4085 | 4100 | 4100 | 4085 | 811 |
| 568 | 20230626 | 090500 | 3139735 | 4110 | 4110 | 4110 | 4110 | 0 |
| 569 | 20230626 | 090400 | 3139735 | 4110 | 4110 | 4110 | 4110 | 50 |
| 570 | 20230626 | 090300 | 2934235 | 4110 | 4090 | 4110 | 4090 | 49 |
| 571 | 20230626 | 090200 | 2733805 | 4100 | 4100 | 4100 | 4100 | 226 |
| 572 | 20230626 | 090100 | 1807205 | 4125 | 4125 | 4125 | 4125 | 0 |
| 573 | 20230626 | 090000 | 1807205 | 4125 | 4125 | 4125 | 4105 | 439 |