31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 192100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 28113 |
| 3 | 20230627 | 192000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 4 | 20230627 | 191900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 5 | 20230627 | 191800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 6 | 20230627 | 191700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 7 | 20230627 | 191600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 8 | 20230627 | 191500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 9 | 20230627 | 191400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 10 | 20230627 | 191300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 11 | 20230627 | 191200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 12 | 20230627 | 191100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 13 | 20230627 | 191000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 14 | 20230627 | 190900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 15 | 20230627 | 190800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 16 | 20230627 | 190700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 17 | 20230627 | 190600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 18 | 20230627 | 190500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 19 | 20230627 | 190400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 20 | 20230627 | 190300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 21 | 20230627 | 190200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 22 | 20230627 | 190100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 23 | 20230627 | 190000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 24 | 20230627 | 185900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 25 | 20230627 | 185800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 26 | 20230627 | 185700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 27 | 20230627 | 185600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 28 | 20230627 | 185500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 29 | 20230627 | 185400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 30 | 20230627 | 185300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 31 | 20230627 | 185200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 32 | 20230627 | 185100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 28113 |
| 33 | 20230627 | 185000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 34 | 20230627 | 184900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 35 | 20230627 | 184800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 36 | 20230627 | 184700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 37 | 20230627 | 184600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 38 | 20230627 | 184500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 39 | 20230627 | 184400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 40 | 20230627 | 184300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 41 | 20230627 | 184200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 42 | 20230627 | 184100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 43 | 20230627 | 184000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 44 | 20230627 | 183900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 45 | 20230627 | 183800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 46 | 20230627 | 183700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 47 | 20230627 | 183600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 48 | 20230627 | 183500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 49 | 20230627 | 183400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 50 | 20230627 | 183300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 51 | 20230627 | 183200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 52 | 20230627 | 183100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 53 | 20230627 | 183000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 54 | 20230627 | 182900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 55 | 20230627 | 182800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 56 | 20230627 | 182700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 57 | 20230627 | 182600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 58 | 20230627 | 182500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 59 | 20230627 | 182400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 60 | 20230627 | 182300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 61 | 20230627 | 182200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 62 | 20230627 | 182100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 28113 |
| 63 | 20230627 | 182000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 64 | 20230627 | 181900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 65 | 20230627 | 181800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 66 | 20230627 | 181700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 67 | 20230627 | 181600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 68 | 20230627 | 181500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 69 | 20230627 | 181400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 70 | 20230627 | 181300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 71 | 20230627 | 181200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 72 | 20230627 | 181100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 73 | 20230627 | 181000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 74 | 20230627 | 180900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 75 | 20230627 | 180800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 76 | 20230627 | 180700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 77 | 20230627 | 180600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 78 | 20230627 | 180500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 79 | 20230627 | 180400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 80 | 20230627 | 180300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 81 | 20230627 | 180200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 82 | 20230627 | 180100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 83 | 20230627 | 180000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 84 | 20230627 | 175900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 85 | 20230627 | 175800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 86 | 20230627 | 175700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 87 | 20230627 | 175600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 88 | 20230627 | 175500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 89 | 20230627 | 175400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 90 | 20230627 | 175300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 91 | 20230627 | 175200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 92 | 20230627 | 175100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 28113 |
| 93 | 20230627 | 175000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 94 | 20230627 | 174900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 95 | 20230627 | 174800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 96 | 20230627 | 174700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 97 | 20230627 | 174600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 98 | 20230627 | 174500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 99 | 20230627 | 174400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 100 | 20230627 | 174300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 101 | 20230627 | 174200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 102 | 20230627 | 174100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 103 | 20230627 | 174000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 104 | 20230627 | 173900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 105 | 20230627 | 173800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 106 | 20230627 | 173700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 107 | 20230627 | 173600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 108 | 20230627 | 173500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 109 | 20230627 | 173400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 110 | 20230627 | 173300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 111 | 20230627 | 173200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 112 | 20230627 | 173100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 113 | 20230627 | 173000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 114 | 20230627 | 172900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 115 | 20230627 | 172800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 116 | 20230627 | 172700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 117 | 20230627 | 172600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 118 | 20230627 | 172500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 119 | 20230627 | 172400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 120 | 20230627 | 172300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 121 | 20230627 | 172200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 122 | 20230627 | 172100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 28113 |
| 123 | 20230627 | 172000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 124 | 20230627 | 171900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 125 | 20230627 | 171800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 126 | 20230627 | 171700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 127 | 20230627 | 171600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 128 | 20230627 | 171500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 129 | 20230627 | 171400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 130 | 20230627 | 171300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 131 | 20230627 | 171200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 132 | 20230627 | 171100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 133 | 20230627 | 171000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 134 | 20230627 | 170900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 135 | 20230627 | 170800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 136 | 20230627 | 170700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 137 | 20230627 | 170600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 138 | 20230627 | 170500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 139 | 20230627 | 170400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 140 | 20230627 | 170300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 141 | 20230627 | 170200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 142 | 20230627 | 170100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 143 | 20230627 | 170000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 144 | 20230627 | 165900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 145 | 20230627 | 165800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 146 | 20230627 | 165700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 147 | 20230627 | 165600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 148 | 20230627 | 165500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 149 | 20230627 | 165400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 150 | 20230627 | 165300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 151 | 20230627 | 165200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 152 | 20230627 | 165100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 28113 |
| 153 | 20230627 | 165000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 154 | 20230627 | 164900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 155 | 20230627 | 164800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 156 | 20230627 | 164700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 157 | 20230627 | 164600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 158 | 20230627 | 164500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 159 | 20230627 | 164400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 160 | 20230627 | 164300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 161 | 20230627 | 164200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 162 | 20230627 | 164100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 163 | 20230627 | 164000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 164 | 20230627 | 163900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 165 | 20230627 | 163800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 166 | 20230627 | 163700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 167 | 20230627 | 163600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 168 | 20230627 | 163500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 169 | 20230627 | 163400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 170 | 20230627 | 163300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 171 | 20230627 | 163200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 172 | 20230627 | 163100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 173 | 20230627 | 163000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 174 | 20230627 | 162900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 175 | 20230627 | 162800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 176 | 20230627 | 162700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 177 | 20230627 | 162600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 178 | 20230627 | 162500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 179 | 20230627 | 162400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 180 | 20230627 | 162300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 181 | 20230627 | 162200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 182 | 20230627 | 162100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 28113 |
| 183 | 20230627 | 162000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 184 | 20230627 | 161900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 185 | 20230627 | 161800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 186 | 20230627 | 161700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 187 | 20230627 | 161600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 188 | 20230627 | 161500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 189 | 20230627 | 161400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 190 | 20230627 | 161300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 191 | 20230627 | 161200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 192 | 20230627 | 161100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 193 | 20230627 | 161000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 194 | 20230627 | 160900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 195 | 20230627 | 160800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 196 | 20230627 | 160700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 197 | 20230627 | 160600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 198 | 20230627 | 160500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 199 | 20230627 | 160400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 200 | 20230627 | 160300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 201 | 20230627 | 160200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 202 | 20230627 | 160100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 203 | 20230627 | 160000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 204 | 20230627 | 155900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 205 | 20230627 | 155800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 206 | 20230627 | 155700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 207 | 20230627 | 155600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 208 | 20230627 | 155500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 209 | 20230627 | 155400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 210 | 20230627 | 155300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 211 | 20230627 | 155200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 212 | 20230627 | 155100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 28113 |
| 213 | 20230627 | 155000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 214 | 20230627 | 154900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 215 | 20230627 | 154800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 216 | 20230627 | 154700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 217 | 20230627 | 154600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 218 | 20230627 | 154500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 219 | 20230627 | 154400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 220 | 20230627 | 154300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 221 | 20230627 | 154200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 222 | 20230627 | 154100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 223 | 20230627 | 154000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 224 | 20230627 | 153900 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 225 | 20230627 | 153800 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 226 | 20230627 | 153700 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 227 | 20230627 | 153600 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 228 | 20230627 | 153500 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 229 | 20230627 | 153400 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 230 | 20230627 | 153300 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 231 | 20230627 | 153200 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 232 | 20230627 | 153100 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 233 | 20230627 | 153000 | 4583493615 | 4645 | 4645 | 4645 | 4645 | 28113 |
| 234 | 20230627 | 152900 | 4452908730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 235 | 20230627 | 152800 | 4452908730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 236 | 20230627 | 152700 | 4452908730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 237 | 20230627 | 152600 | 4452908730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 238 | 20230627 | 152500 | 4452908730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 239 | 20230627 | 152400 | 4452908730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 240 | 20230627 | 152300 | 4452908730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 241 | 20230627 | 152200 | 4452908730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 242 | 20230627 | 152100 | 4452908730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 243 | 20230627 | 152000 | 4452908730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 244 | 20230627 | 151900 | 4452908730 | 4645 | 4620 | 4645 | 4600 | 7519 |
| 245 | 20230627 | 151800 | 4418248525 | 4625 | 4635 | 4640 | 4625 | 550 |
| 246 | 20230627 | 151700 | 4415699970 | 4625 | 4650 | 4650 | 4620 | 2165 |
| 247 | 20230627 | 151600 | 4405679540 | 4655 | 4650 | 4660 | 4640 | 1707 |
| 248 | 20230627 | 151500 | 4397740520 | 4650 | 4660 | 4660 | 4650 | 6629 |
| 249 | 20230627 | 151400 | 4366872700 | 4660 | 4655 | 4660 | 4650 | 1490 |
| 250 | 20230627 | 151300 | 4359936580 | 4650 | 4645 | 4650 | 4645 | 668 |
| 251 | 20230627 | 151200 | 4356830390 | 4650 | 4645 | 4650 | 4645 | 682 |
| 252 | 20230627 | 151100 | 4353659915 | 4640 | 4630 | 4640 | 4630 | 286 |
| 253 | 20230627 | 151000 | 4352333820 | 4620 | 4630 | 4640 | 4620 | 2112 |
| 254 | 20230627 | 150900 | 4342568635 | 4630 | 4640 | 4640 | 4625 | 760 |
| 255 | 20230627 | 150800 | 4339053180 | 4640 | 4635 | 4640 | 4620 | 1772 |
| 256 | 20230627 | 150700 | 4330852430 | 4635 | 4640 | 4640 | 4635 | 656 |
| 257 | 20230627 | 150600 | 4327811090 | 4640 | 4650 | 4650 | 4625 | 2723 |
| 258 | 20230627 | 150500 | 4315194895 | 4650 | 4650 | 4650 | 4650 | 1063 |
| 259 | 20230627 | 150400 | 4310251945 | 4650 | 4645 | 4650 | 4635 | 1096 |
| 260 | 20230627 | 150300 | 4305160145 | 4635 | 4635 | 4640 | 4635 | 921 |
| 261 | 20230627 | 150200 | 4300890985 | 4635 | 4635 | 4640 | 4630 | 3687 |
| 262 | 20230627 | 150100 | 4283806680 | 4635 | 4650 | 4650 | 4630 | 4553 |
| 263 | 20230627 | 150000 | 4262691225 | 4650 | 4645 | 4650 | 4645 | 641 |
| 264 | 20230627 | 145900 | 4259712175 | 4650 | 4650 | 4655 | 4645 | 10044 |
| 265 | 20230627 | 145800 | 4213032315 | 4650 | 4640 | 4650 | 4640 | 5164 |
| 266 | 20230627 | 145700 | 4189053985 | 4645 | 4625 | 4645 | 4625 | 8255 |
| 267 | 20230627 | 145600 | 4150775720 | 4620 | 4610 | 4620 | 4610 | 3291 |
| 268 | 20230627 | 145500 | 4135583810 | 4605 | 4605 | 4605 | 4600 | 758 |
| 269 | 20230627 | 145400 | 4132093470 | 4605 | 4600 | 4605 | 4600 | 291 |
| 270 | 20230627 | 145300 | 4130754440 | 4605 | 4605 | 4610 | 4605 | 1148 |
| 271 | 20230627 | 145200 | 4125465630 | 4605 | 4605 | 4605 | 4600 | 515 |
| 272 | 20230627 | 145100 | 4123094630 | 4610 | 4610 | 4610 | 4605 | 152 |
| 273 | 20230627 | 145000 | 4122394660 | 4605 | 4600 | 4605 | 4600 | 634 |
| 274 | 20230627 | 144900 | 4119476115 | 4605 | 4605 | 4605 | 4605 | 164 |
| 275 | 20230627 | 144800 | 4118720895 | 4605 | 4610 | 4610 | 4605 | 196 |
| 276 | 20230627 | 144700 | 4117817815 | 4610 | 4610 | 4610 | 4610 | 16 |
| 277 | 20230627 | 144600 | 4117744055 | 4610 | 4605 | 4610 | 4595 | 713 |
| 278 | 20230627 | 144500 | 4114463465 | 4590 | 4590 | 4590 | 4590 | 3107 |
| 279 | 20230627 | 144400 | 4100202335 | 4590 | 4605 | 4605 | 4590 | 4234 |
| 280 | 20230627 | 144300 | 4080733330 | 4610 | 4615 | 4615 | 4610 | 890 |
| 281 | 20230627 | 144200 | 4076627495 | 4615 | 4615 | 4615 | 4610 | 714 |
| 282 | 20230627 | 144100 | 4073332735 | 4605 | 4610 | 4610 | 4605 | 37 |
| 283 | 20230627 | 144000 | 4073162295 | 4610 | 4610 | 4610 | 4605 | 1876 |
| 284 | 20230627 | 143900 | 4064516350 | 4615 | 4590 | 4615 | 4590 | 2426 |
| 285 | 20230627 | 143800 | 4053357690 | 4585 | 4580 | 4590 | 4580 | 3231 |
| 286 | 20230627 | 143700 | 4038543630 | 4575 | 4585 | 4585 | 4575 | 2645 |
| 287 | 20230627 | 143600 | 4026440740 | 4585 | 4585 | 4585 | 4585 | 300 |
| 288 | 20230627 | 143500 | 4025065240 | 4585 | 4590 | 4590 | 4585 | 1958 |
| 289 | 20230627 | 143400 | 4016082020 | 4590 | 4585 | 4590 | 4585 | 490 |
| 290 | 20230627 | 143300 | 4013834030 | 4585 | 4585 | 4585 | 4585 | 0 |
| 291 | 20230627 | 143200 | 4013834030 | 4585 | 4570 | 4585 | 4565 | 997 |
| 292 | 20230627 | 143100 | 4009272505 | 4570 | 4565 | 4570 | 4565 | 268 |
| 293 | 20230627 | 143000 | 4008048840 | 4565 | 4565 | 4565 | 4565 | 214 |
| 294 | 20230627 | 142900 | 4007071930 | 4575 | 4565 | 4575 | 4560 | 2783 |
| 295 | 20230627 | 142800 | 3994376305 | 4575 | 4565 | 4575 | 4565 | 2 |
| 296 | 20230627 | 142700 | 3994367165 | 4560 | 4560 | 4560 | 4560 | 15 |
| 297 | 20230627 | 142600 | 3994298765 | 4580 | 4570 | 4580 | 4550 | 9965 |
| 298 | 20230627 | 142500 | 3948900720 | 4575 | 4570 | 4575 | 4570 | 192 |
| 299 | 20230627 | 142400 | 3948022820 | 4570 | 4570 | 4570 | 4570 | 422 |
| 300 | 20230627 | 142300 | 3946094280 | 4570 | 4570 | 4570 | 4570 | 606 |
| 301 | 20230627 | 142200 | 3943324860 | 4565 | 4565 | 4565 | 4565 | 1832 |
| 302 | 20230627 | 142100 | 3934961780 | 4570 | 4570 | 4570 | 4570 | 941 |
| 303 | 20230627 | 142000 | 3930661410 | 4570 | 4575 | 4575 | 4570 | 166 |
| 304 | 20230627 | 141900 | 3929902010 | 4575 | 4575 | 4575 | 4575 | 139 |
| 305 | 20230627 | 141800 | 3929266085 | 4570 | 4585 | 4585 | 4570 | 6851 |
| 306 | 20230627 | 141700 | 3897941510 | 4585 | 4585 | 4585 | 4570 | 2191 |
| 307 | 20230627 | 141600 | 3887905210 | 4580 | 4580 | 4580 | 4580 | 3792 |
| 308 | 20230627 | 141500 | 3870537850 | 4580 | 4565 | 4580 | 4565 | 2087 |
| 309 | 20230627 | 141400 | 3860991510 | 4570 | 4575 | 4575 | 4570 | 4376 |
| 310 | 20230627 | 141300 | 3840977850 | 4580 | 4575 | 4580 | 4575 | 365 |
| 311 | 20230627 | 141200 | 3839306540 | 4575 | 4575 | 4575 | 4575 | 658 |
| 312 | 20230627 | 141100 | 3836296190 | 4575 | 4595 | 4595 | 4575 | 569 |
| 313 | 20230627 | 141000 | 3833692320 | 4595 | 4575 | 4595 | 4575 | 4 |
| 314 | 20230627 | 140900 | 3833674000 | 4595 | 4595 | 4595 | 4580 | 1983 |
| 315 | 20230627 | 140800 | 3824587850 | 4585 | 4595 | 4595 | 4585 | 151 |
| 316 | 20230627 | 140700 | 3823894015 | 4595 | 4590 | 4595 | 4590 | 310 |
| 317 | 20230627 | 140600 | 3822471065 | 4585 | 4585 | 4600 | 4585 | 466 |
| 318 | 20230627 | 140500 | 3820334440 | 4585 | 4595 | 4600 | 4585 | 879 |
| 319 | 20230627 | 140400 | 3816300430 | 4600 | 4600 | 4600 | 4590 | 683 |
| 320 | 20230627 | 140300 | 3813165050 | 4600 | 4595 | 4600 | 4585 | 1107 |
| 321 | 20230627 | 140200 | 3808080725 | 4595 | 4595 | 4595 | 4595 | 31 |
| 322 | 20230627 | 140100 | 3807938280 | 4585 | 4595 | 4600 | 4585 | 1319 |
| 323 | 20230627 | 140000 | 3801885790 | 4600 | 4575 | 4600 | 4575 | 504 |
| 324 | 20230627 | 135900 | 3799578155 | 4585 | 4585 | 4585 | 4585 | 9 |
| 325 | 20230627 | 135800 | 3799536890 | 4585 | 4580 | 4585 | 4570 | 221 |
| 326 | 20230627 | 135700 | 3798526630 | 4580 | 4580 | 4580 | 4565 | 885 |
| 327 | 20230627 | 135600 | 3794482800 | 4585 | 4600 | 4600 | 4585 | 1448 |
| 328 | 20230627 | 135500 | 3787836360 | 4600 | 4600 | 4600 | 4570 | 240 |
| 329 | 20230627 | 135400 | 3786737240 | 4580 | 4575 | 4580 | 4570 | 4110 |
| 330 | 20230627 | 135300 | 3767945370 | 4575 | 4570 | 4580 | 4570 | 554 |
| 331 | 20230627 | 135200 | 3765411040 | 4580 | 4595 | 4595 | 4575 | 2715 |
| 332 | 20230627 | 135100 | 3752970265 | 4595 | 4590 | 4595 | 4580 | 2037 |
| 333 | 20230627 | 135000 | 3743629280 | 4600 | 4595 | 4600 | 4595 | 812 |
| 334 | 20230627 | 134900 | 3739894580 | 4600 | 4585 | 4600 | 4585 | 1286 |
| 335 | 20230627 | 134800 | 3733991715 | 4575 | 4590 | 4590 | 4570 | 1459 |
| 336 | 20230627 | 134700 | 3727299585 | 4590 | 4580 | 4590 | 4570 | 1177 |
| 337 | 20230627 | 134600 | 3721913520 | 4580 | 4580 | 4580 | 4580 | 197 |
| 338 | 20230627 | 134500 | 3721011260 | 4580 | 4580 | 4580 | 4580 | 1341 |
| 339 | 20230627 | 134400 | 3714869480 | 4585 | 4590 | 4590 | 4585 | 378 |
| 340 | 20230627 | 134300 | 3713135825 | 4590 | 4585 | 4590 | 4580 | 302 |
| 341 | 20230627 | 134200 | 3711752065 | 4595 | 4595 | 4595 | 4580 | 1101 |
| 342 | 20230627 | 134100 | 3706697035 | 4595 | 4595 | 4595 | 4595 | 217 |
| 343 | 20230627 | 134000 | 3705699920 | 4600 | 4600 | 4600 | 4600 | 14 |
| 344 | 20230627 | 133900 | 3705635520 | 4605 | 4605 | 4605 | 4605 | 0 |
| 345 | 20230627 | 133800 | 3705635520 | 4605 | 4605 | 4605 | 4605 | 1 |
| 346 | 20230627 | 133700 | 3705630915 | 4615 | 4615 | 4615 | 4615 | 1 |
| 347 | 20230627 | 133600 | 3705626300 | 4590 | 4590 | 4615 | 4590 | 546 |
| 348 | 20230627 | 133500 | 3703120135 | 4590 | 4615 | 4615 | 4590 | 493 |
| 349 | 20230627 | 133400 | 3700853780 | 4600 | 4600 | 4600 | 4600 | 10 |
| 350 | 20230627 | 133300 | 3700807780 | 4620 | 4620 | 4620 | 4620 | 1 |
| 351 | 20230627 | 133200 | 3700803160 | 4600 | 4620 | 4620 | 4600 | 672 |
| 352 | 20230627 | 133100 | 3697698720 | 4620 | 4620 | 4620 | 4620 | 0 |
| 353 | 20230627 | 133000 | 3697698720 | 4620 | 4625 | 4625 | 4620 | 101 |
| 354 | 20230627 | 132900 | 3697232095 | 4600 | 4600 | 4600 | 4600 | 30 |
| 355 | 20230627 | 132800 | 3697094095 | 4595 | 4605 | 4605 | 4595 | 2029 |
| 356 | 20230627 | 132700 | 3687765345 | 4600 | 4615 | 4615 | 4600 | 2865 |
| 357 | 20230627 | 132600 | 3674570750 | 4625 | 4620 | 4625 | 4615 | 784 |
| 358 | 20230627 | 132500 | 3670952530 | 4620 | 4630 | 4630 | 4620 | 803 |
| 359 | 20230627 | 132400 | 3667241390 | 4630 | 4620 | 4630 | 4620 | 1021 |
| 360 | 20230627 | 132300 | 3662518095 | 4615 | 4615 | 4615 | 4615 | 12 |
| 361 | 20230627 | 132200 | 3662462715 | 4615 | 4615 | 4615 | 4615 | 840 |
| 362 | 20230627 | 132100 | 3658586115 | 4610 | 4615 | 4615 | 4610 | 39 |
| 363 | 20230627 | 132000 | 3658406220 | 4615 | 4620 | 4620 | 4615 | 949 |
| 364 | 20230627 | 131900 | 3654021900 | 4625 | 4630 | 4630 | 4625 | 512 |
| 365 | 20230627 | 131800 | 3651651550 | 4630 | 4630 | 4630 | 4630 | 93 |
| 366 | 20230627 | 131700 | 3651220960 | 4630 | 4630 | 4630 | 4630 | 21 |
| 367 | 20230627 | 131600 | 3651123730 | 4635 | 4630 | 4635 | 4620 | 4020 |
| 368 | 20230627 | 131500 | 3632526825 | 4625 | 4625 | 4625 | 4625 | 44 |
| 369 | 20230627 | 131400 | 3632323325 | 4620 | 4620 | 4620 | 4620 | 1 |
| 370 | 20230627 | 131300 | 3632318705 | 4620 | 4620 | 4620 | 4620 | 252 |
| 371 | 20230627 | 131200 | 3631154465 | 4625 | 4635 | 4635 | 4625 | 109 |
| 372 | 20230627 | 131100 | 3630650310 | 4625 | 4625 | 4625 | 4625 | 17 |
| 373 | 20230627 | 131000 | 3630571685 | 4625 | 4635 | 4635 | 4620 | 1150 |
| 374 | 20230627 | 130900 | 3625254735 | 4630 | 4600 | 4630 | 4600 | 540 |
| 375 | 20230627 | 130800 | 3622758535 | 4605 | 4615 | 4615 | 4605 | 1029 |
| 376 | 20230627 | 130700 | 3618017295 | 4615 | 4615 | 4620 | 4610 | 337 |
| 377 | 20230627 | 130600 | 3616460535 | 4610 | 4600 | 4610 | 4600 | 231 |
| 378 | 20230627 | 130500 | 3615397835 | 4590 | 4600 | 4620 | 4590 | 2269 |
| 379 | 20230627 | 130400 | 3604944285 | 4585 | 4590 | 4590 | 4585 | 9790 |
| 380 | 20230627 | 130300 | 3560008590 | 4590 | 4600 | 4600 | 4590 | 1360 |
| 381 | 20230627 | 130200 | 3553756350 | 4600 | 4600 | 4600 | 4600 | 98 |
| 382 | 20230627 | 130100 | 3553305550 | 4600 | 4600 | 4600 | 4600 | 1 |
| 383 | 20230627 | 130000 | 3553300950 | 4610 | 4600 | 4610 | 4595 | 247 |
| 384 | 20230627 | 125900 | 3552165115 | 4600 | 4605 | 4605 | 4600 | 1315 |
| 385 | 20230627 | 125800 | 3546114490 | 4600 | 4610 | 4610 | 4600 | 1039 |
| 386 | 20230627 | 125700 | 3541329750 | 4610 | 4600 | 4610 | 4600 | 1844 |
| 387 | 20230627 | 125600 | 3532841740 | 4605 | 4610 | 4610 | 4605 | 355 |
| 388 | 20230627 | 125500 | 3531206960 | 4610 | 4620 | 4620 | 4610 | 843 |
| 389 | 20230627 | 125400 | 3527320450 | 4620 | 4620 | 4620 | 4620 | 3630 |
| 390 | 20230627 | 125300 | 3510549850 | 4620 | 4625 | 4630 | 4620 | 2143 |
| 391 | 20230627 | 125200 | 3500645800 | 4625 | 4630 | 4630 | 4625 | 115 |
| 392 | 20230627 | 125100 | 3500113355 | 4630 | 4620 | 4630 | 4620 | 1646 |
| 393 | 20230627 | 125000 | 3492494375 | 4620 | 4620 | 4620 | 4620 | 0 |
| 394 | 20230627 | 124900 | 3492494375 | 4620 | 4635 | 4635 | 4620 | 258 |
| 395 | 20230627 | 124800 | 3491302295 | 4620 | 4625 | 4625 | 4620 | 4290 |
| 396 | 20230627 | 124700 | 3471481235 | 4645 | 4640 | 4645 | 4625 | 1481 |
| 397 | 20230627 | 124600 | 3464627460 | 4645 | 4640 | 4655 | 4640 | 3167 |
| 398 | 20230627 | 124500 | 3449914500 | 4640 | 4635 | 4640 | 4635 | 1227 |
| 399 | 20230627 | 124400 | 3444223075 | 4625 | 4630 | 4630 | 4620 | 1467 |
| 400 | 20230627 | 124300 | 3437430960 | 4630 | 4620 | 4635 | 4620 | 150 |
| 401 | 20230627 | 124200 | 3436736660 | 4635 | 4630 | 4635 | 4630 | 565 |
| 402 | 20230627 | 124100 | 3434119885 | 4635 | 4630 | 4635 | 4620 | 4562 |
| 403 | 20230627 | 124000 | 3413016590 | 4620 | 4620 | 4635 | 4620 | 1844 |
| 404 | 20230627 | 123900 | 3404491395 | 4625 | 4620 | 4630 | 4610 | 2246 |
| 405 | 20230627 | 123800 | 3394100050 | 4620 | 4600 | 4620 | 4600 | 1629 |
| 406 | 20230627 | 123700 | 3386586680 | 4600 | 4580 | 4610 | 4580 | 2962 |
| 407 | 20230627 | 123600 | 3372974315 | 4575 | 4570 | 4575 | 4570 | 330 |
| 408 | 20230627 | 123500 | 3371465010 | 4570 | 4570 | 4570 | 4570 | 171 |
| 409 | 20230627 | 123400 | 3370683540 | 4570 | 4570 | 4570 | 4570 | 370 |
| 410 | 20230627 | 123300 | 3368992640 | 4570 | 4560 | 4570 | 4560 | 73 |
| 411 | 20230627 | 123200 | 3368659040 | 4560 | 4560 | 4560 | 4560 | 32 |
| 412 | 20230627 | 123100 | 3368513120 | 4560 | 4560 | 4560 | 4560 | 500 |
| 413 | 20230627 | 123000 | 3366233120 | 4560 | 4570 | 4570 | 4560 | 675 |
| 414 | 20230627 | 122900 | 3363150640 | 4570 | 4570 | 4570 | 4570 | 10 |
| 415 | 20230627 | 122800 | 3363104940 | 4570 | 4570 | 4570 | 4570 | 311 |
| 416 | 20230627 | 122700 | 3361683670 | 4570 | 4570 | 4570 | 4570 | 63 |
| 417 | 20230627 | 122600 | 3361395760 | 4570 | 4565 | 4570 | 4565 | 1750 |
| 418 | 20230627 | 122500 | 3353398485 | 4565 | 4560 | 4565 | 4560 | 311 |
| 419 | 20230627 | 122400 | 3351980305 | 4560 | 4560 | 4560 | 4560 | 572 |
| 420 | 20230627 | 122300 | 3349371985 | 4560 | 4560 | 4560 | 4560 | 3355 |
| 421 | 20230627 | 122200 | 3334073185 | 4560 | 4560 | 4560 | 4560 | 862 |
| 422 | 20230627 | 122100 | 3330142465 | 4560 | 4560 | 4560 | 4560 | 1132 |
| 423 | 20230627 | 122000 | 3324980545 | 4560 | 4565 | 4565 | 4560 | 2053 |
| 424 | 20230627 | 121900 | 3315614170 | 4570 | 4580 | 4580 | 4570 | 2924 |
| 425 | 20230627 | 121800 | 3302251120 | 4580 | 4575 | 4580 | 4570 | 719 |
| 426 | 20230627 | 121700 | 3298962570 | 4580 | 4570 | 4585 | 4570 | 413 |
| 427 | 20230627 | 121600 | 3297075035 | 4580 | 4585 | 4585 | 4580 | 179 |
| 428 | 20230627 | 121500 | 3296255210 | 4585 | 4585 | 4585 | 4585 | 5 |
| 429 | 20230627 | 121400 | 3296232285 | 4585 | 4570 | 4585 | 4565 | 4773 |
| 430 | 20230627 | 121300 | 3274429125 | 4570 | 4600 | 4600 | 4570 | 807 |
| 431 | 20230627 | 121200 | 3270735110 | 4600 | 4575 | 4600 | 4575 | 9835 |
| 432 | 20230627 | 121100 | 3225584525 | 4575 | 4565 | 4575 | 4560 | 751 |
| 433 | 20230627 | 121000 | 3222156200 | 4575 | 4575 | 4575 | 4565 | 1235 |
| 434 | 20230627 | 120900 | 3216513835 | 4580 | 4580 | 4580 | 4580 | 24 |
| 435 | 20230627 | 120800 | 3216403915 | 4580 | 4570 | 4580 | 4570 | 115 |
| 436 | 20230627 | 120700 | 3215877785 | 4570 | 4565 | 4570 | 4565 | 400 |
| 437 | 20230627 | 120600 | 3214051735 | 4565 | 4560 | 4565 | 4560 | 70 |
| 438 | 20230627 | 120500 | 3213732285 | 4560 | 4565 | 4565 | 4560 | 157 |
| 439 | 20230627 | 120400 | 3213016015 | 4560 | 4560 | 4565 | 4560 | 2347 |
| 440 | 20230627 | 120300 | 3202313690 | 4565 | 4565 | 4565 | 4565 | 4 |
| 441 | 20230627 | 120200 | 3202295430 | 4565 | 4560 | 4565 | 4560 | 585 |
| 442 | 20230627 | 120100 | 3199627790 | 4565 | 4565 | 4565 | 4560 | 140 |
| 443 | 20230627 | 120000 | 3198989040 | 4565 | 4565 | 4565 | 4565 | 1 |
| 444 | 20230627 | 115900 | 3198984475 | 4560 | 4565 | 4565 | 4560 | 1696 |
| 445 | 20230627 | 115800 | 3191242245 | 4565 | 4570 | 4570 | 4565 | 125 |
| 446 | 20230627 | 115700 | 3190671450 | 4570 | 4575 | 4575 | 4570 | 461 |
| 447 | 20230627 | 115600 | 3188564660 | 4575 | 4575 | 4580 | 4575 | 234 |
| 448 | 20230627 | 115500 | 3187494105 | 4575 | 4580 | 4580 | 4570 | 1334 |
| 449 | 20230627 | 115400 | 3181392590 | 4580 | 4580 | 4580 | 4565 | 143 |
| 450 | 20230627 | 115300 | 3180737665 | 4580 | 4575 | 4580 | 4565 | 1154 |
| 451 | 20230627 | 115200 | 3175460260 | 4570 | 4550 | 4570 | 4550 | 2913 |
| 452 | 20230627 | 115100 | 3162180095 | 4560 | 4545 | 4560 | 4545 | 102 |
| 453 | 20230627 | 115000 | 3161715590 | 4560 | 4560 | 4560 | 4540 | 666 |
| 454 | 20230627 | 114900 | 3158689770 | 4540 | 4555 | 4555 | 4540 | 479 |
| 455 | 20230627 | 114800 | 3156508000 | 4545 | 4550 | 4555 | 4545 | 1329 |
| 456 | 20230627 | 114700 | 3150467585 | 4565 | 4565 | 4565 | 4555 | 85 |
| 457 | 20230627 | 114600 | 3150079760 | 4565 | 4565 | 4570 | 4565 | 1282 |
| 458 | 20230627 | 114500 | 3144225775 | 4565 | 4560 | 4565 | 4555 | 896 |
| 459 | 20230627 | 114400 | 3140141025 | 4560 | 4555 | 4565 | 4555 | 2654 |
| 460 | 20230627 | 114300 | 3128039550 | 4560 | 4540 | 4560 | 4540 | 826 |
| 461 | 20230627 | 114200 | 3124277110 | 4540 | 4540 | 4540 | 4540 | 20 |
| 462 | 20230627 | 114100 | 3124186310 | 4540 | 4555 | 4555 | 4540 | 73 |
| 463 | 20230627 | 114000 | 3123854110 | 4550 | 4540 | 4555 | 4540 | 531 |
| 464 | 20230627 | 113900 | 3121441355 | 4535 | 4540 | 4550 | 4535 | 3941 |
| 465 | 20230627 | 113800 | 3103528035 | 4530 | 4530 | 4530 | 4530 | 524 |
| 466 | 20230627 | 113700 | 3101154315 | 4535 | 4530 | 4535 | 4530 | 283 |
| 467 | 20230627 | 113600 | 3099871325 | 4525 | 4525 | 4525 | 4525 | 1328 |
| 468 | 20230627 | 113500 | 3093862125 | 4525 | 4530 | 4530 | 4525 | 715 |
| 469 | 20230627 | 113400 | 3090623245 | 4530 | 4535 | 4535 | 4530 | 2278 |
| 470 | 20230627 | 113300 | 3080294750 | 4540 | 4535 | 4540 | 4535 | 685 |
| 471 | 20230627 | 113200 | 3077187300 | 4535 | 4535 | 4535 | 4530 | 2719 |
| 472 | 20230627 | 113100 | 3064856925 | 4535 | 4535 | 4540 | 4530 | 537 |
| 473 | 20230627 | 113000 | 3062424200 | 4530 | 4530 | 4540 | 4530 | 507 |
| 474 | 20230627 | 112900 | 3060127425 | 4530 | 4535 | 4540 | 4530 | 508 |
| 475 | 20230627 | 112800 | 3057823725 | 4535 | 4540 | 4540 | 4535 | 1078 |
| 476 | 20230627 | 112700 | 3052933650 | 4535 | 4535 | 4550 | 4535 | 330 |
| 477 | 20230627 | 112600 | 3051433870 | 4535 | 4540 | 4545 | 4535 | 1328 |
| 478 | 20230627 | 112500 | 3045404430 | 4540 | 4540 | 4545 | 4540 | 997 |
| 479 | 20230627 | 112400 | 3040877850 | 4545 | 4545 | 4545 | 4540 | 124 |
| 480 | 20230627 | 112300 | 3040314290 | 4545 | 4550 | 4550 | 4540 | 662 |
| 481 | 20230627 | 112200 | 3037307925 | 4550 | 4535 | 4555 | 4535 | 398 |
| 482 | 20230627 | 112100 | 3035498205 | 4535 | 4540 | 4540 | 4535 | 455 |
| 483 | 20230627 | 112000 | 3033434775 | 4535 | 4540 | 4550 | 4535 | 70 |
| 484 | 20230627 | 111900 | 3033117055 | 4540 | 4540 | 4540 | 4540 | 238 |
| 485 | 20230627 | 111800 | 3032036535 | 4535 | 4550 | 4550 | 4535 | 3383 |
| 486 | 20230627 | 111700 | 3016677120 | 4550 | 4550 | 4555 | 4550 | 1043 |
| 487 | 20230627 | 111600 | 3011931360 | 4555 | 4550 | 4555 | 4550 | 709 |
| 488 | 20230627 | 111500 | 3008705060 | 4545 | 4545 | 4545 | 4540 | 170 |
| 489 | 20230627 | 111400 | 3007932510 | 4545 | 4545 | 4555 | 4545 | 61 |
| 490 | 20230627 | 111300 | 3007655255 | 4540 | 4545 | 4545 | 4540 | 1063 |
| 491 | 20230627 | 111200 | 3002826530 | 4545 | 4545 | 4545 | 4545 | 1 |
| 492 | 20230627 | 111100 | 3002821985 | 4555 | 4555 | 4555 | 4555 | 0 |
| 493 | 20230627 | 111000 | 3002821985 | 4555 | 4550 | 4555 | 4540 | 71 |
| 494 | 20230627 | 110900 | 3002499085 | 4550 | 4555 | 4560 | 4550 | 2140 |
| 495 | 20230627 | 110800 | 2992741810 | 4550 | 4560 | 4560 | 4550 | 835 |
| 496 | 20230627 | 110700 | 2988941560 | 4560 | 4540 | 4560 | 4540 | 48 |
| 497 | 20230627 | 110600 | 2988723620 | 4540 | 4545 | 4545 | 4540 | 1880 |
| 498 | 20230627 | 110500 | 2980179520 | 4545 | 4540 | 4545 | 4535 | 1859 |
| 499 | 20230627 | 110400 | 2971744235 | 4545 | 4545 | 4555 | 4545 | 962 |
| 500 | 20230627 | 110300 | 2967371875 | 4555 | 4560 | 4565 | 4555 | 1859 |
| 501 | 20230627 | 110200 | 2958900145 | 4560 | 4550 | 4560 | 4550 | 5408 |
| 502 | 20230627 | 110100 | 2934262865 | 4545 | 4545 | 4545 | 4545 | 680 |
| 503 | 20230627 | 110000 | 2931172265 | 4545 | 4535 | 4545 | 4530 | 185 |
| 504 | 20230627 | 105900 | 2930332890 | 4530 | 4530 | 4535 | 4530 | 323 |
| 505 | 20230627 | 105800 | 2928869375 | 4530 | 4545 | 4550 | 4530 | 1080 |
| 506 | 20230627 | 105700 | 2923971165 | 4545 | 4550 | 4550 | 4545 | 511 |
| 507 | 20230627 | 105600 | 2921646130 | 4550 | 4550 | 4550 | 4535 | 844 |
| 508 | 20230627 | 105500 | 2917809840 | 4545 | 4545 | 4545 | 4540 | 999 |
| 509 | 20230627 | 105400 | 2913269390 | 4545 | 4550 | 4550 | 4540 | 789 |
| 510 | 20230627 | 105300 | 2909680880 | 4550 | 4550 | 4550 | 4535 | 722 |
| 511 | 20230627 | 105200 | 2906399435 | 4550 | 4545 | 4550 | 4545 | 515 |
| 512 | 20230627 | 105100 | 2904057335 | 4545 | 4545 | 4555 | 4535 | 550 |
| 513 | 20230627 | 105000 | 2901560235 | 4555 | 4555 | 4560 | 4555 | 366 |
| 514 | 20230627 | 104900 | 2899893100 | 4545 | 4540 | 4550 | 4540 | 1800 |
| 515 | 20230627 | 104800 | 2891715045 | 4540 | 4530 | 4545 | 4525 | 226 |
| 516 | 20230627 | 104700 | 2890691465 | 4525 | 4540 | 4540 | 4525 | 154 |
| 517 | 20230627 | 104600 | 2889993895 | 4540 | 4520 | 4540 | 4520 | 1686 |
| 518 | 20230627 | 104500 | 2882345755 | 4520 | 4520 | 4530 | 4500 | 2124 |
| 519 | 20230627 | 104400 | 2872754635 | 4520 | 4520 | 4520 | 4510 | 1687 |
| 520 | 20230627 | 104300 | 2865143185 | 4525 | 4530 | 4530 | 4525 | 3386 |
| 521 | 20230627 | 104200 | 2849807125 | 4525 | 4535 | 4540 | 4525 | 1093 |
| 522 | 20230627 | 104100 | 2844852930 | 4530 | 4520 | 4530 | 4510 | 960 |
| 523 | 20230627 | 104000 | 2840507205 | 4510 | 4500 | 4515 | 4495 | 1226 |
| 524 | 20230627 | 103900 | 2834981260 | 4500 | 4500 | 4500 | 4480 | 1634 |
| 525 | 20230627 | 103800 | 2827651510 | 4500 | 4475 | 4500 | 4465 | 11588 |
| 526 | 20230627 | 103700 | 2775752045 | 4475 | 4500 | 4500 | 4475 | 3302 |
| 527 | 20230627 | 103600 | 2760949880 | 4500 | 4500 | 4500 | 4490 | 3059 |
| 528 | 20230627 | 103500 | 2747184390 | 4500 | 4485 | 4500 | 4480 | 947 |
| 529 | 20230627 | 103400 | 2742932745 | 4485 | 4490 | 4500 | 4480 | 6363 |
| 530 | 20230627 | 103300 | 2714381020 | 4490 | 4490 | 4495 | 4490 | 1539 |
| 531 | 20230627 | 103200 | 2707467290 | 4495 | 4515 | 4525 | 4490 | 25974 |
| 532 | 20230627 | 103100 | 2590545395 | 4515 | 4525 | 4525 | 4515 | 4754 |
| 533 | 20230627 | 103000 | 2569068385 | 4520 | 4540 | 4540 | 4520 | 880 |
| 534 | 20230627 | 102900 | 2565090095 | 4540 | 4520 | 4540 | 4520 | 541 |
| 535 | 20230627 | 102800 | 2562644750 | 4520 | 4535 | 4540 | 4520 | 433 |
| 536 | 20230627 | 102700 | 2560685655 | 4535 | 4530 | 4535 | 4515 | 214 |
| 537 | 20230627 | 102600 | 2559716710 | 4530 | 4515 | 4530 | 4515 | 791 |
| 538 | 20230627 | 102500 | 2556142515 | 4515 | 4520 | 4520 | 4515 | 3772 |
| 539 | 20230627 | 102400 | 2539094155 | 4520 | 4520 | 4540 | 4520 | 1024 |
| 540 | 20230627 | 102300 | 2534465380 | 4545 | 4515 | 4545 | 4510 | 1134 |
| 541 | 20230627 | 102200 | 2529347155 | 4515 | 4545 | 4550 | 4515 | 5719 |
| 542 | 20230627 | 102100 | 2503451455 | 4540 | 4555 | 4555 | 4540 | 1267 |
| 543 | 20230627 | 102000 | 2497688440 | 4560 | 4570 | 4570 | 4560 | 331 |
| 544 | 20230627 | 101900 | 2496179040 | 4570 | 4570 | 4575 | 4560 | 2485 |
| 545 | 20230627 | 101800 | 2484824065 | 4555 | 4560 | 4570 | 4555 | 311 |
| 546 | 20230627 | 101700 | 2483405910 | 4560 | 4570 | 4570 | 4550 | 1721 |
| 547 | 20230627 | 101600 | 2475565885 | 4570 | 4570 | 4570 | 4555 | 423 |
| 548 | 20230627 | 101500 | 2473636945 | 4555 | 4565 | 4575 | 4555 | 1657 |
| 549 | 20230627 | 101400 | 2466065260 | 4565 | 4555 | 4570 | 4555 | 711 |
| 550 | 20230627 | 101300 | 2462820595 | 4560 | 4550 | 4565 | 4540 | 2627 |
| 551 | 20230627 | 101200 | 2450857200 | 4550 | 4530 | 4550 | 4530 | 1751 |
| 552 | 20230627 | 101100 | 2442907610 | 4530 | 4525 | 4540 | 4520 | 1586 |
| 553 | 20230627 | 101000 | 2435731580 | 4525 | 4515 | 4525 | 4510 | 1678 |
| 554 | 20230627 | 100900 | 2428151210 | 4510 | 4510 | 4515 | 4510 | 1424 |
| 555 | 20230627 | 100800 | 2421724980 | 4515 | 4525 | 4525 | 4510 | 6609 |
| 556 | 20230627 | 100700 | 2391862555 | 4525 | 4540 | 4540 | 4520 | 263 |
| 557 | 20230627 | 100600 | 2390670775 | 4510 | 4515 | 4540 | 4505 | 3257 |
| 558 | 20230627 | 100500 | 2375979200 | 4520 | 4535 | 4535 | 4510 | 7083 |
| 559 | 20230627 | 100400 | 2343982830 | 4530 | 4550 | 4555 | 4530 | 3232 |
| 560 | 20230627 | 100300 | 2329306715 | 4560 | 4560 | 4560 | 4560 | 50 |
| 561 | 20230627 | 100200 | 2329078715 | 4560 | 4535 | 4565 | 4535 | 1269 |
| 562 | 20230627 | 100100 | 2323303275 | 4530 | 4535 | 4545 | 4530 | 2808 |
| 563 | 20230627 | 100000 | 2310570850 | 4535 | 4550 | 4550 | 4535 | 4034 |
| 564 | 20230627 | 095900 | 2292251680 | 4545 | 4560 | 4575 | 4540 | 5697 |
| 565 | 20230627 | 095800 | 2266305620 | 4560 | 4565 | 4570 | 4550 | 2815 |
| 566 | 20230627 | 095700 | 2253465645 | 4560 | 4550 | 4560 | 4550 | 93 |
| 567 | 20230627 | 095600 | 2253041665 | 4550 | 4540 | 4560 | 4540 | 981 |
| 568 | 20230627 | 095500 | 2248579740 | 4540 | 4540 | 4555 | 4540 | 2892 |
| 569 | 20230627 | 095400 | 2235441995 | 4540 | 4545 | 4545 | 4540 | 1928 |
| 570 | 20230627 | 095300 | 2226681325 | 4545 | 4530 | 4545 | 4530 | 169 |
| 571 | 20230627 | 095200 | 2225913270 | 4525 | 4515 | 4540 | 4515 | 12495 |
| 572 | 20230627 | 095100 | 2169363250 | 4530 | 4530 | 4545 | 4510 | 18605 |
| 573 | 20230627 | 095000 | 2085225315 | 4540 | 4530 | 4540 | 4525 | 5437 |
| 574 | 20230627 | 094900 | 2060593945 | 4530 | 4545 | 4545 | 4530 | 7995 |
| 575 | 20230627 | 094800 | 2024321400 | 4550 | 4545 | 4555 | 4545 | 3860 |
| 576 | 20230627 | 094700 | 2006771815 | 4545 | 4545 | 4550 | 4540 | 3411 |
| 577 | 20230627 | 094600 | 1991274710 | 4545 | 4570 | 4580 | 4540 | 32812 |
| 578 | 20230627 | 094500 | 1841932595 | 4570 | 4580 | 4580 | 4565 | 1167 |
| 579 | 20230627 | 094400 | 1836597985 | 4570 | 4580 | 4585 | 4570 | 3176 |
| 580 | 20230627 | 094300 | 1822067050 | 4580 | 4580 | 4580 | 4570 | 754 |
| 581 | 20230627 | 094200 | 1818620940 | 4575 | 4590 | 4590 | 4570 | 3552 |
| 582 | 20230627 | 094100 | 1802372955 | 4575 | 4575 | 4590 | 4575 | 686 |
| 583 | 20230627 | 094000 | 1799233005 | 4575 | 4575 | 4575 | 4570 | 318 |
| 584 | 20230627 | 093900 | 1797778715 | 4570 | 4580 | 4590 | 4565 | 8474 |
| 585 | 20230627 | 093800 | 1759034030 | 4580 | 4580 | 4585 | 4570 | 2227 |
| 586 | 20230627 | 093700 | 1748846015 | 4580 | 4590 | 4590 | 4575 | 2822 |
| 587 | 20230627 | 093600 | 1735927495 | 4590 | 4570 | 4600 | 4570 | 1352 |
| 588 | 20230627 | 093500 | 1729729230 | 4570 | 4575 | 4585 | 4570 | 16061 |
| 589 | 20230627 | 093400 | 1656270380 | 4585 | 4595 | 4600 | 4575 | 14709 |
| 590 | 20230627 | 093300 | 1588818780 | 4600 | 4595 | 4600 | 4590 | 2825 |
| 591 | 20230627 | 093200 | 1575838470 | 4595 | 4600 | 4600 | 4590 | 2248 |
| 592 | 20230627 | 093100 | 1565502360 | 4615 | 4595 | 4615 | 4585 | 5255 |
| 593 | 20230627 | 093000 | 1541375655 | 4600 | 4600 | 4620 | 4590 | 3208 |
| 594 | 20230627 | 092900 | 1526599145 | 4625 | 4635 | 4635 | 4595 | 9304 |
| 595 | 20230627 | 092800 | 1483631375 | 4635 | 4630 | 4635 | 4625 | 677 |
| 596 | 20230627 | 092700 | 1480497650 | 4625 | 4625 | 4635 | 4625 | 494 |
| 597 | 20230627 | 092600 | 1478212675 | 4625 | 4605 | 4625 | 4600 | 3491 |
| 598 | 20230627 | 092500 | 1462118910 | 4600 | 4585 | 4600 | 4580 | 8479 |
| 599 | 20230627 | 092400 | 1423220565 | 4585 | 4590 | 4590 | 4585 | 4812 |
| 600 | 20230627 | 092300 | 1401144750 | 4590 | 4600 | 4600 | 4590 | 6463 |
| 601 | 20230627 | 092200 | 1371464210 | 4600 | 4605 | 4610 | 4600 | 5102 |
| 602 | 20230627 | 092100 | 1347992375 | 4605 | 4590 | 4610 | 4590 | 4197 |
| 603 | 20230627 | 092000 | 1328700975 | 4595 | 4595 | 4595 | 4585 | 6275 |
| 604 | 20230627 | 091900 | 1299881815 | 4595 | 4620 | 4635 | 4590 | 7240 |
| 605 | 20230627 | 091800 | 1266544840 | 4620 | 4600 | 4640 | 4600 | 2610 |
| 606 | 20230627 | 091700 | 1254468010 | 4600 | 4580 | 4600 | 4580 | 5477 |
| 607 | 20230627 | 091600 | 1229365920 | 4580 | 4590 | 4590 | 4575 | 7995 |
| 608 | 20230627 | 091500 | 1192721790 | 4590 | 4610 | 4620 | 4590 | 9332 |
| 609 | 20230627 | 091400 | 1149766655 | 4610 | 4650 | 4650 | 4610 | 7056 |
| 610 | 20230627 | 091300 | 1117118925 | 4650 | 4665 | 4665 | 4640 | 4713 |
| 611 | 20230627 | 091200 | 1095198265 | 4665 | 4635 | 4665 | 4630 | 4646 |
| 612 | 20230627 | 091100 | 1073604515 | 4635 | 4610 | 4635 | 4590 | 10647 |
| 613 | 20230627 | 091000 | 1024444370 | 4580 | 4620 | 4625 | 4570 | 32024 |
| 614 | 20230627 | 090900 | 877242970 | 4620 | 4625 | 4640 | 4620 | 6030 |
| 615 | 20230627 | 090800 | 849372295 | 4640 | 4665 | 4665 | 4615 | 12451 |
| 616 | 20230627 | 090700 | 791710820 | 4665 | 4635 | 4665 | 4615 | 4300 |
| 617 | 20230627 | 090600 | 771743885 | 4620 | 4610 | 4685 | 4600 | 16804 |
| 618 | 20230627 | 090500 | 693817815 | 4600 | 4725 | 4725 | 4600 | 40126 |
| 619 | 20230627 | 090400 | 506133015 | 4725 | 4750 | 4750 | 4715 | 7485 |
| 620 | 20230627 | 090300 | 470747900 | 4750 | 4700 | 4760 | 4700 | 18816 |
| 621 | 20230627 | 090200 | 381825310 | 4700 | 4795 | 4805 | 4700 | 28352 |
| 622 | 20230627 | 090100 | 246900900 | 4795 | 4840 | 4845 | 4795 | 20590 |
| 623 | 20230627 | 090000 | 147769225 | 4850 | 4915 | 4915 | 4840 | 23501 |