29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 185300 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 9159 |
| 3 | 20230627 | 185200 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 4 | 20230627 | 185100 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 5 | 20230627 | 185000 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 6 | 20230627 | 184900 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 7 | 20230627 | 184800 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 8 | 20230627 | 184700 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 9 | 20230627 | 184600 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 10 | 20230627 | 184500 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 11 | 20230627 | 184400 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 12 | 20230627 | 184300 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 13 | 20230627 | 184200 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 14 | 20230627 | 184100 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 15 | 20230627 | 184000 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 16 | 20230627 | 183900 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 17 | 20230627 | 183800 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 18 | 20230627 | 183700 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 19 | 20230627 | 183600 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 20 | 20230627 | 183500 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 21 | 20230627 | 183400 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 22 | 20230627 | 183300 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 23 | 20230627 | 183200 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 24 | 20230627 | 183100 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 25 | 20230627 | 183000 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 26 | 20230627 | 182900 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 27 | 20230627 | 182800 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 28 | 20230627 | 182700 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 29 | 20230627 | 182600 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 30 | 20230627 | 182500 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 31 | 20230627 | 182400 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 32 | 20230627 | 182300 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 9159 |
| 33 | 20230627 | 182200 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 34 | 20230627 | 182100 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 35 | 20230627 | 182000 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 36 | 20230627 | 181900 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 37 | 20230627 | 181800 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 38 | 20230627 | 181700 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 39 | 20230627 | 181600 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 40 | 20230627 | 181500 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 41 | 20230627 | 181400 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 42 | 20230627 | 181300 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 43 | 20230627 | 181200 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 44 | 20230627 | 181100 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 45 | 20230627 | 181000 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 46 | 20230627 | 180900 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 47 | 20230627 | 180800 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 48 | 20230627 | 180700 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 49 | 20230627 | 180600 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 50 | 20230627 | 180500 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 51 | 20230627 | 180400 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 52 | 20230627 | 180300 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 53 | 20230627 | 180200 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 54 | 20230627 | 180100 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 55 | 20230627 | 180000 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 56 | 20230627 | 175900 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 57 | 20230627 | 175800 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 58 | 20230627 | 175700 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 59 | 20230627 | 175600 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 60 | 20230627 | 175500 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 61 | 20230627 | 175400 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 62 | 20230627 | 175300 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 9159 |
| 63 | 20230627 | 175200 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 64 | 20230627 | 175100 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 65 | 20230627 | 175000 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 66 | 20230627 | 174900 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 67 | 20230627 | 174800 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 68 | 20230627 | 174700 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 69 | 20230627 | 174600 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 70 | 20230627 | 174500 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 71 | 20230627 | 174400 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 72 | 20230627 | 174300 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 73 | 20230627 | 174200 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 74 | 20230627 | 174100 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 75 | 20230627 | 174000 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 76 | 20230627 | 173900 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 77 | 20230627 | 173800 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 78 | 20230627 | 173700 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 79 | 20230627 | 173600 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 80 | 20230627 | 173500 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 81 | 20230627 | 173400 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 82 | 20230627 | 173300 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 83 | 20230627 | 173200 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 84 | 20230627 | 173100 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 85 | 20230627 | 173000 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 86 | 20230627 | 172900 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 87 | 20230627 | 172800 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 88 | 20230627 | 172700 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 89 | 20230627 | 172600 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 90 | 20230627 | 172500 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 91 | 20230627 | 172400 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 92 | 20230627 | 172300 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 9159 |
| 93 | 20230627 | 172200 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 94 | 20230627 | 172100 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 95 | 20230627 | 172000 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 96 | 20230627 | 171900 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 97 | 20230627 | 171800 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 98 | 20230627 | 171700 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 99 | 20230627 | 171600 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 100 | 20230627 | 171500 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 101 | 20230627 | 171400 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 102 | 20230627 | 171300 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 103 | 20230627 | 171200 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 104 | 20230627 | 171100 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 105 | 20230627 | 171000 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 106 | 20230627 | 170900 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 107 | 20230627 | 170800 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 108 | 20230627 | 170700 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 109 | 20230627 | 170600 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 110 | 20230627 | 170500 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 111 | 20230627 | 170400 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 112 | 20230627 | 170300 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 113 | 20230627 | 170200 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 114 | 20230627 | 170100 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 115 | 20230627 | 170000 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 116 | 20230627 | 165900 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 117 | 20230627 | 165800 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 118 | 20230627 | 165700 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 119 | 20230627 | 165600 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 120 | 20230627 | 165500 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 121 | 20230627 | 165400 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 122 | 20230627 | 165300 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 9159 |
| 123 | 20230627 | 165200 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 124 | 20230627 | 165100 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 125 | 20230627 | 165000 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 126 | 20230627 | 164900 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 127 | 20230627 | 164800 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 128 | 20230627 | 164700 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 129 | 20230627 | 164600 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 130 | 20230627 | 164500 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 131 | 20230627 | 164400 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 132 | 20230627 | 164300 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 133 | 20230627 | 164200 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 134 | 20230627 | 164100 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 135 | 20230627 | 164000 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 136 | 20230627 | 163900 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 137 | 20230627 | 163800 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 138 | 20230627 | 163700 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 139 | 20230627 | 163600 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 140 | 20230627 | 163500 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 141 | 20230627 | 163400 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 142 | 20230627 | 163300 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 143 | 20230627 | 163200 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 144 | 20230627 | 163100 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 145 | 20230627 | 163000 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 146 | 20230627 | 162900 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 147 | 20230627 | 162800 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 148 | 20230627 | 162700 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 149 | 20230627 | 162600 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 150 | 20230627 | 162500 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 151 | 20230627 | 162400 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 152 | 20230627 | 162300 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 9159 |
| 153 | 20230627 | 162200 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 154 | 20230627 | 162100 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 155 | 20230627 | 162000 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 156 | 20230627 | 161900 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 157 | 20230627 | 161800 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 158 | 20230627 | 161700 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 159 | 20230627 | 161600 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 160 | 20230627 | 161500 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 161 | 20230627 | 161400 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 162 | 20230627 | 161300 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 163 | 20230627 | 161200 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 164 | 20230627 | 161100 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 165 | 20230627 | 161000 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 166 | 20230627 | 160900 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 167 | 20230627 | 160800 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 168 | 20230627 | 160700 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 169 | 20230627 | 160600 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 170 | 20230627 | 160500 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 171 | 20230627 | 160400 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 172 | 20230627 | 160300 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 173 | 20230627 | 160200 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 174 | 20230627 | 160100 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 175 | 20230627 | 160000 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 176 | 20230627 | 155900 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 177 | 20230627 | 155800 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 178 | 20230627 | 155700 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 179 | 20230627 | 155600 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 180 | 20230627 | 155500 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 181 | 20230627 | 155400 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 182 | 20230627 | 155300 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 9159 |
| 183 | 20230627 | 155200 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 184 | 20230627 | 155100 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 185 | 20230627 | 155000 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 186 | 20230627 | 154900 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 187 | 20230627 | 154800 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 188 | 20230627 | 154700 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 189 | 20230627 | 154600 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 190 | 20230627 | 154500 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 191 | 20230627 | 154400 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 192 | 20230627 | 154300 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 193 | 20230627 | 154200 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 194 | 20230627 | 154100 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 195 | 20230627 | 154000 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 196 | 20230627 | 153900 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 197 | 20230627 | 153800 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 198 | 20230627 | 153700 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 199 | 20230627 | 153600 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 200 | 20230627 | 153500 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 201 | 20230627 | 153400 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 202 | 20230627 | 153300 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 203 | 20230627 | 153200 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 204 | 20230627 | 153100 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 0 |
| 205 | 20230627 | 153000 | 2118061190 | 4695 | 4695 | 4695 | 4695 | 9159 |
| 206 | 20230627 | 152900 | 2075059685 | 4715 | 4715 | 4715 | 4715 | 0 |
| 207 | 20230627 | 152800 | 2075059685 | 4715 | 4715 | 4715 | 4715 | 0 |
| 208 | 20230627 | 152700 | 2075059685 | 4715 | 4715 | 4715 | 4715 | 0 |
| 209 | 20230627 | 152600 | 2075059685 | 4715 | 4715 | 4715 | 4715 | 0 |
| 210 | 20230627 | 152500 | 2075059685 | 4715 | 4715 | 4715 | 4715 | 0 |
| 211 | 20230627 | 152400 | 2075059685 | 4715 | 4715 | 4715 | 4715 | 0 |
| 212 | 20230627 | 152300 | 2075059685 | 4715 | 4715 | 4715 | 4715 | 0 |
| 213 | 20230627 | 152200 | 2075059685 | 4715 | 4715 | 4715 | 4715 | 0 |
| 214 | 20230627 | 152100 | 2075059685 | 4715 | 4715 | 4715 | 4715 | 0 |
| 215 | 20230627 | 152000 | 2075059685 | 4715 | 4715 | 4715 | 4715 | 0 |
| 216 | 20230627 | 151900 | 2075059685 | 4715 | 4720 | 4720 | 4710 | 1643 |
| 217 | 20230627 | 151800 | 2067313615 | 4715 | 4715 | 4715 | 4715 | 869 |
| 218 | 20230627 | 151700 | 2063216280 | 4715 | 4715 | 4715 | 4710 | 562 |
| 219 | 20230627 | 151600 | 2060569000 | 4715 | 4715 | 4720 | 4715 | 2424 |
| 220 | 20230627 | 151500 | 2049139835 | 4720 | 4720 | 4720 | 4720 | 442 |
| 221 | 20230627 | 151400 | 2047053595 | 4715 | 4720 | 4720 | 4715 | 475 |
| 222 | 20230627 | 151300 | 2044813755 | 4725 | 4720 | 4725 | 4715 | 739 |
| 223 | 20230627 | 151200 | 2041328875 | 4725 | 4720 | 4725 | 4715 | 2495 |
| 224 | 20230627 | 151100 | 2029554285 | 4720 | 4730 | 4730 | 4720 | 914 |
| 225 | 20230627 | 151000 | 2025235005 | 4730 | 4730 | 4730 | 4730 | 54 |
| 226 | 20230627 | 150900 | 2024979585 | 4730 | 4730 | 4730 | 4730 | 2 |
| 227 | 20230627 | 150800 | 2024970125 | 4730 | 4730 | 4730 | 4730 | 753 |
| 228 | 20230627 | 150700 | 2021408435 | 4735 | 4730 | 4735 | 4730 | 449 |
| 229 | 20230627 | 150600 | 2019284655 | 4730 | 4730 | 4730 | 4730 | 1002 |
| 230 | 20230627 | 150500 | 2014545195 | 4730 | 4725 | 4730 | 4725 | 125 |
| 231 | 20230627 | 150400 | 2013953950 | 4730 | 4725 | 4730 | 4725 | 34 |
| 232 | 20230627 | 150300 | 2013793235 | 4725 | 4725 | 4725 | 4725 | 50 |
| 233 | 20230627 | 150200 | 2013556985 | 4725 | 4730 | 4730 | 4725 | 362 |
| 234 | 20230627 | 150100 | 2011846070 | 4725 | 4725 | 4725 | 4725 | 109 |
| 235 | 20230627 | 150000 | 2011331045 | 4725 | 4725 | 4725 | 4725 | 4 |
| 236 | 20230627 | 145900 | 2011312145 | 4730 | 4725 | 4730 | 4705 | 543 |
| 237 | 20230627 | 145800 | 2008746100 | 4725 | 4710 | 4725 | 4705 | 1542 |
| 238 | 20230627 | 145700 | 2001489550 | 4715 | 4715 | 4715 | 4715 | 0 |
| 239 | 20230627 | 145600 | 2001489550 | 4715 | 4715 | 4715 | 4715 | 159 |
| 240 | 20230627 | 145500 | 2000739865 | 4725 | 4725 | 4725 | 4715 | 541 |
| 241 | 20230627 | 145400 | 1998186465 | 4725 | 4725 | 4725 | 4725 | 836 |
| 242 | 20230627 | 145300 | 1994236365 | 4725 | 4720 | 4725 | 4705 | 571 |
| 243 | 20230627 | 145200 | 1991539630 | 4720 | 4725 | 4725 | 4720 | 734 |
| 244 | 20230627 | 145100 | 1988073565 | 4725 | 4725 | 4725 | 4720 | 503 |
| 245 | 20230627 | 145000 | 1985697790 | 4725 | 4695 | 4725 | 4695 | 10195 |
| 246 | 20230627 | 144900 | 1937630135 | 4700 | 4695 | 4700 | 4695 | 437 |
| 247 | 20230627 | 144800 | 1935578410 | 4695 | 4695 | 4695 | 4695 | 17 |
| 248 | 20230627 | 144700 | 1935498595 | 4690 | 4690 | 4695 | 4690 | 928 |
| 249 | 20230627 | 144600 | 1931146240 | 4690 | 4700 | 4700 | 4690 | 1009 |
| 250 | 20230627 | 144500 | 1926413970 | 4690 | 4690 | 4690 | 4690 | 0 |
| 251 | 20230627 | 144400 | 1926413970 | 4690 | 4700 | 4700 | 4690 | 608 |
| 252 | 20230627 | 144300 | 1923559390 | 4700 | 4700 | 4700 | 4700 | 8 |
| 253 | 20230627 | 144200 | 1923521790 | 4695 | 4690 | 4695 | 4690 | 939 |
| 254 | 20230627 | 144100 | 1919114600 | 4695 | 4695 | 4700 | 4695 | 1134 |
| 255 | 20230627 | 144000 | 1913788710 | 4700 | 4695 | 4700 | 4695 | 52 |
| 256 | 20230627 | 143900 | 1913544560 | 4700 | 4700 | 4700 | 4700 | 0 |
| 257 | 20230627 | 143800 | 1913544560 | 4700 | 4700 | 4700 | 4700 | 63 |
| 258 | 20230627 | 143700 | 1913248460 | 4695 | 4690 | 4695 | 4690 | 107 |
| 259 | 20230627 | 143600 | 1912746540 | 4700 | 4700 | 4700 | 4700 | 10 |
| 260 | 20230627 | 143500 | 1912699540 | 4700 | 4700 | 4700 | 4700 | 0 |
| 261 | 20230627 | 143400 | 1912699540 | 4700 | 4690 | 4700 | 4690 | 512 |
| 262 | 20230627 | 143300 | 1910298140 | 4700 | 4700 | 4700 | 4700 | 5 |
| 263 | 20230627 | 143200 | 1910274640 | 4700 | 4700 | 4700 | 4690 | 2362 |
| 264 | 20230627 | 143100 | 1899193370 | 4700 | 4700 | 4700 | 4700 | 1 |
| 265 | 20230627 | 143000 | 1899188670 | 4700 | 4700 | 4700 | 4700 | 1 |
| 266 | 20230627 | 142900 | 1899183970 | 4700 | 4695 | 4700 | 4695 | 103 |
| 267 | 20230627 | 142800 | 1898700370 | 4690 | 4690 | 4690 | 4690 | 960 |
| 268 | 20230627 | 142700 | 1894197970 | 4690 | 4695 | 4695 | 4690 | 907 |
| 269 | 20230627 | 142600 | 1889944125 | 4695 | 4695 | 4695 | 4695 | 0 |
| 270 | 20230627 | 142500 | 1889944125 | 4695 | 4695 | 4695 | 4695 | 3 |
| 271 | 20230627 | 142400 | 1889930040 | 4690 | 4690 | 4695 | 4690 | 103 |
| 272 | 20230627 | 142300 | 1889446965 | 4690 | 4695 | 4695 | 4690 | 1231 |
| 273 | 20230627 | 142200 | 1883673525 | 4695 | 4695 | 4695 | 4695 | 71 |
| 274 | 20230627 | 142100 | 1883340180 | 4695 | 4695 | 4700 | 4695 | 187 |
| 275 | 20230627 | 142000 | 1882462205 | 4695 | 4700 | 4700 | 4690 | 52 |
| 276 | 20230627 | 141900 | 1882218045 | 4690 | 4700 | 4700 | 4690 | 1079 |
| 277 | 20230627 | 141800 | 1877153725 | 4695 | 4700 | 4700 | 4695 | 299 |
| 278 | 20230627 | 141700 | 1875749325 | 4700 | 4700 | 4700 | 4700 | 497 |
| 279 | 20230627 | 141600 | 1873413425 | 4705 | 4705 | 4705 | 4705 | 209 |
| 280 | 20230627 | 141500 | 1872430080 | 4705 | 4705 | 4705 | 4705 | 50 |
| 281 | 20230627 | 141400 | 1872194830 | 4710 | 4710 | 4710 | 4710 | 105 |
| 282 | 20230627 | 141300 | 1871700280 | 4710 | 4710 | 4710 | 4710 | 23 |
| 283 | 20230627 | 141200 | 1871591950 | 4710 | 4705 | 4710 | 4705 | 44 |
| 284 | 20230627 | 141100 | 1871384920 | 4705 | 4705 | 4710 | 4705 | 4 |
| 285 | 20230627 | 141000 | 1871366090 | 4700 | 4700 | 4700 | 4700 | 246 |
| 286 | 20230627 | 140900 | 1870209890 | 4700 | 4690 | 4700 | 4690 | 1221 |
| 287 | 20230627 | 140800 | 1864483360 | 4690 | 4700 | 4705 | 4690 | 5363 |
| 288 | 20230627 | 140700 | 1839306550 | 4705 | 4705 | 4705 | 4700 | 18 |
| 289 | 20230627 | 140600 | 1839221910 | 4700 | 4705 | 4705 | 4700 | 103 |
| 290 | 20230627 | 140500 | 1838737560 | 4705 | 4705 | 4705 | 4705 | 315 |
| 291 | 20230627 | 140400 | 1837255485 | 4710 | 4715 | 4720 | 4710 | 422 |
| 292 | 20230627 | 140300 | 1835267470 | 4720 | 4720 | 4720 | 4720 | 2 |
| 293 | 20230627 | 140200 | 1835258030 | 4720 | 4720 | 4720 | 4720 | 202 |
| 294 | 20230627 | 140100 | 1834304590 | 4710 | 4710 | 4710 | 4710 | 169 |
| 295 | 20230627 | 140000 | 1833508600 | 4700 | 4700 | 4700 | 4700 | 10 |
| 296 | 20230627 | 135900 | 1833461600 | 4710 | 4700 | 4710 | 4700 | 103 |
| 297 | 20230627 | 135800 | 1832977480 | 4710 | 4695 | 4710 | 4695 | 52 |
| 298 | 20230627 | 135700 | 1832733310 | 4710 | 4705 | 4710 | 4705 | 1600 |
| 299 | 20230627 | 135600 | 1825198020 | 4710 | 4705 | 4710 | 4695 | 492 |
| 300 | 20230627 | 135500 | 1822884230 | 4705 | 4705 | 4705 | 4695 | 1633 |
| 301 | 20230627 | 135400 | 1815209355 | 4720 | 4720 | 4720 | 4720 | 0 |
| 302 | 20230627 | 135300 | 1815209355 | 4720 | 4705 | 4720 | 4705 | 110 |
| 303 | 20230627 | 135200 | 1814691655 | 4720 | 4720 | 4720 | 4720 | 700 |
| 304 | 20230627 | 135100 | 1811387655 | 4720 | 4720 | 4720 | 4720 | 0 |
| 305 | 20230627 | 135000 | 1811387655 | 4720 | 4720 | 4720 | 4720 | 94 |
| 306 | 20230627 | 134900 | 1810943975 | 4720 | 4720 | 4720 | 4720 | 100 |
| 307 | 20230627 | 134800 | 1810471975 | 4720 | 4720 | 4720 | 4720 | 25 |
| 308 | 20230627 | 134700 | 1810353975 | 4700 | 4695 | 4700 | 4695 | 138 |
| 309 | 20230627 | 134600 | 1809705395 | 4700 | 4700 | 4700 | 4700 | 173 |
| 310 | 20230627 | 134500 | 1808892295 | 4695 | 4700 | 4700 | 4695 | 11 |
| 311 | 20230627 | 134400 | 1808840625 | 4700 | 4695 | 4700 | 4695 | 203 |
| 312 | 20230627 | 134300 | 1807887525 | 4700 | 4700 | 4700 | 4700 | 0 |
| 313 | 20230627 | 134200 | 1807887525 | 4700 | 4700 | 4700 | 4700 | 70 |
| 314 | 20230627 | 134100 | 1807558525 | 4700 | 4700 | 4700 | 4695 | 1882 |
| 315 | 20230627 | 134000 | 1798714620 | 4700 | 4715 | 4715 | 4700 | 878 |
| 316 | 20230627 | 133900 | 1794580245 | 4705 | 4700 | 4715 | 4700 | 6 |
| 317 | 20230627 | 133800 | 1794552010 | 4700 | 4715 | 4715 | 4700 | 3140 |
| 318 | 20230627 | 133700 | 1779781740 | 4720 | 4720 | 4720 | 4720 | 0 |
| 319 | 20230627 | 133600 | 1779781740 | 4720 | 4710 | 4720 | 4710 | 2256 |
| 320 | 20230627 | 133500 | 1769147260 | 4710 | 4710 | 4710 | 4710 | 0 |
| 321 | 20230627 | 133400 | 1769147260 | 4710 | 4710 | 4710 | 4710 | 30 |
| 322 | 20230627 | 133300 | 1769005960 | 4710 | 4710 | 4715 | 4710 | 67 |
| 323 | 20230627 | 133200 | 1768690375 | 4710 | 4710 | 4710 | 4710 | 680 |
| 324 | 20230627 | 133100 | 1765487575 | 4715 | 4710 | 4715 | 4710 | 110 |
| 325 | 20230627 | 133000 | 1764969465 | 4710 | 4710 | 4715 | 4710 | 1408 |
| 326 | 20230627 | 132900 | 1758337775 | 4715 | 4715 | 4715 | 4715 | 3063 |
| 327 | 20230627 | 132800 | 1743895730 | 4720 | 4715 | 4720 | 4715 | 229 |
| 328 | 20230627 | 132700 | 1742815985 | 4715 | 4715 | 4715 | 4715 | 0 |
| 329 | 20230627 | 132600 | 1742815985 | 4715 | 4715 | 4715 | 4715 | 540 |
| 330 | 20230627 | 132500 | 1740269885 | 4725 | 4725 | 4725 | 4725 | 0 |
| 331 | 20230627 | 132400 | 1740269885 | 4725 | 4725 | 4725 | 4725 | 2 |
| 332 | 20230627 | 132300 | 1740260435 | 4715 | 4720 | 4720 | 4715 | 1460 |
| 333 | 20230627 | 132200 | 1733376110 | 4720 | 4725 | 4725 | 4720 | 407 |
| 334 | 20230627 | 132100 | 1731455060 | 4720 | 4720 | 4720 | 4720 | 407 |
| 335 | 20230627 | 132000 | 1729534020 | 4720 | 4720 | 4720 | 4720 | 10 |
| 336 | 20230627 | 131900 | 1729486820 | 4720 | 4720 | 4720 | 4720 | 0 |
| 337 | 20230627 | 131800 | 1729486820 | 4720 | 4725 | 4725 | 4720 | 848 |
| 338 | 20230627 | 131700 | 1725484255 | 4725 | 4725 | 4725 | 4720 | 39 |
| 339 | 20230627 | 131600 | 1725300050 | 4735 | 4730 | 4735 | 4715 | 153 |
| 340 | 20230627 | 131500 | 1724578225 | 4735 | 4735 | 4735 | 4735 | 22 |
| 341 | 20230627 | 131400 | 1724474055 | 4730 | 4730 | 4735 | 4720 | 147 |
| 342 | 20230627 | 131300 | 1723780145 | 4740 | 4740 | 4740 | 4740 | 0 |
| 343 | 20230627 | 131200 | 1723780145 | 4740 | 4740 | 4740 | 4740 | 0 |
| 344 | 20230627 | 131100 | 1723780145 | 4740 | 4740 | 4740 | 4740 | 1 |
| 345 | 20230627 | 131000 | 1723775405 | 4740 | 4740 | 4740 | 4740 | 0 |
| 346 | 20230627 | 130900 | 1723775405 | 4740 | 4725 | 4740 | 4715 | 8885 |
| 347 | 20230627 | 130800 | 1681817815 | 4725 | 4725 | 4725 | 4725 | 110 |
| 348 | 20230627 | 130700 | 1681298065 | 4745 | 4745 | 4745 | 4745 | 63 |
| 349 | 20230627 | 130600 | 1680999130 | 4745 | 4740 | 4745 | 4720 | 96 |
| 350 | 20230627 | 130500 | 1680544960 | 4740 | 4740 | 4740 | 4740 | 1 |
| 351 | 20230627 | 130400 | 1680540220 | 4740 | 4720 | 4740 | 4720 | 352 |
| 352 | 20230627 | 130300 | 1678878540 | 4740 | 4740 | 4740 | 4740 | 2 |
| 353 | 20230627 | 130200 | 1678869060 | 4720 | 4720 | 4720 | 4720 | 45 |
| 354 | 20230627 | 130100 | 1678656660 | 4740 | 4720 | 4740 | 4720 | 1318 |
| 355 | 20230627 | 130000 | 1672429340 | 4720 | 4735 | 4740 | 4720 | 104 |
| 356 | 20230627 | 125900 | 1671936470 | 4735 | 4745 | 4745 | 4720 | 288 |
| 357 | 20230627 | 125800 | 1670575275 | 4745 | 4745 | 4745 | 4745 | 30 |
| 358 | 20230627 | 125700 | 1670432925 | 4740 | 4740 | 4740 | 4740 | 428 |
| 359 | 20230627 | 125600 | 1668404205 | 4740 | 4740 | 4740 | 4740 | 0 |
| 360 | 20230627 | 125500 | 1668404205 | 4740 | 4715 | 4740 | 4715 | 289 |
| 361 | 20230627 | 125400 | 1667041520 | 4740 | 4720 | 4740 | 4715 | 847 |
| 362 | 20230627 | 125300 | 1663044165 | 4740 | 4735 | 4740 | 4720 | 1972 |
| 363 | 20230627 | 125200 | 1653725550 | 4740 | 4740 | 4740 | 4740 | 250 |
| 364 | 20230627 | 125100 | 1652540550 | 4740 | 4740 | 4740 | 4740 | 22 |
| 365 | 20230627 | 125000 | 1652436270 | 4740 | 4740 | 4740 | 4740 | 235 |
| 366 | 20230627 | 124900 | 1651322370 | 4740 | 4735 | 4740 | 4735 | 340 |
| 367 | 20230627 | 124800 | 1649710775 | 4740 | 4730 | 4740 | 4725 | 502 |
| 368 | 20230627 | 124700 | 1647338605 | 4740 | 4740 | 4740 | 4740 | 0 |
| 369 | 20230627 | 124600 | 1647338605 | 4740 | 4740 | 4740 | 4740 | 2 |
| 370 | 20230627 | 124500 | 1647329125 | 4730 | 4730 | 4730 | 4730 | 260 |
| 371 | 20230627 | 124400 | 1646099325 | 4730 | 4735 | 4735 | 4730 | 2214 |
| 372 | 20230627 | 124300 | 1635619955 | 4740 | 4740 | 4740 | 4740 | 10 |
| 373 | 20230627 | 124200 | 1635572555 | 4735 | 4745 | 4745 | 4735 | 2589 |
| 374 | 20230627 | 124100 | 1623309595 | 4745 | 4745 | 4745 | 4745 | 17 |
| 375 | 20230627 | 124000 | 1623228930 | 4745 | 4745 | 4745 | 4745 | 1 |
| 376 | 20230627 | 123900 | 1623224185 | 4745 | 4745 | 4745 | 4745 | 2 |
| 377 | 20230627 | 123800 | 1623214695 | 4745 | 4735 | 4750 | 4730 | 1150 |
| 378 | 20230627 | 123700 | 1617760715 | 4730 | 4720 | 4730 | 4720 | 360 |
| 379 | 20230627 | 123600 | 1616059565 | 4715 | 4710 | 4715 | 4710 | 252 |
| 380 | 20230627 | 123500 | 1614872145 | 4710 | 4735 | 4735 | 4710 | 251 |
| 381 | 20230627 | 123400 | 1613689860 | 4735 | 4730 | 4735 | 4730 | 165 |
| 382 | 20230627 | 123300 | 1612908900 | 4735 | 4715 | 4735 | 4710 | 1247 |
| 383 | 20230627 | 123200 | 1607015810 | 4725 | 4725 | 4725 | 4725 | 256 |
| 384 | 20230627 | 123100 | 1605806210 | 4725 | 4725 | 4725 | 4725 | 10 |
| 385 | 20230627 | 123000 | 1605758960 | 4725 | 4725 | 4725 | 4725 | 425 |
| 386 | 20230627 | 122900 | 1603750835 | 4725 | 4725 | 4725 | 4725 | 5 |
| 387 | 20230627 | 122800 | 1603727210 | 4710 | 4715 | 4725 | 4710 | 527 |
| 388 | 20230627 | 122700 | 1601244010 | 4735 | 4735 | 4735 | 4735 | 3 |
| 389 | 20230627 | 122600 | 1601229805 | 4735 | 4715 | 4735 | 4710 | 1511 |
| 390 | 20230627 | 122500 | 1594109350 | 4745 | 4720 | 4745 | 4715 | 2412 |
| 391 | 20230627 | 122400 | 1582728875 | 4720 | 4745 | 4745 | 4720 | 1303 |
| 392 | 20230627 | 122300 | 1576569670 | 4745 | 4745 | 4745 | 4745 | 204 |
| 393 | 20230627 | 122200 | 1575601690 | 4745 | 4745 | 4745 | 4745 | 54 |
| 394 | 20230627 | 122100 | 1575345460 | 4750 | 4750 | 4755 | 4745 | 383 |
| 395 | 20230627 | 122000 | 1573526450 | 4740 | 4740 | 4745 | 4740 | 426 |
| 396 | 20230627 | 121900 | 1571507205 | 4740 | 4740 | 4750 | 4740 | 59 |
| 397 | 20230627 | 121800 | 1571226975 | 4750 | 4750 | 4750 | 4750 | 1 |
| 398 | 20230627 | 121700 | 1571222225 | 4755 | 4730 | 4755 | 4730 | 371 |
| 399 | 20230627 | 121600 | 1569465115 | 4730 | 4745 | 4755 | 4730 | 1097 |
| 400 | 20230627 | 121500 | 1564266990 | 4765 | 4765 | 4765 | 4765 | 1 |
| 401 | 20230627 | 121400 | 1564262225 | 4770 | 4760 | 4770 | 4745 | 287 |
| 402 | 20230627 | 121300 | 1562897860 | 4770 | 4770 | 4770 | 4770 | 1848 |
| 403 | 20230627 | 121200 | 1554082900 | 4775 | 4775 | 4775 | 4755 | 678 |
| 404 | 20230627 | 121100 | 1550852975 | 4780 | 4770 | 4780 | 4755 | 4767 |
| 405 | 20230627 | 121000 | 1528098625 | 4770 | 4770 | 4770 | 4750 | 4 |
| 406 | 20230627 | 120900 | 1528079585 | 4775 | 4760 | 4775 | 4750 | 2116 |
| 407 | 20230627 | 120800 | 1517988685 | 4770 | 4770 | 4770 | 4770 | 1578 |
| 408 | 20230627 | 120700 | 1510461625 | 4770 | 4765 | 4770 | 4765 | 5018 |
| 409 | 20230627 | 120600 | 1486550850 | 4765 | 4740 | 4765 | 4740 | 326 |
| 410 | 20230627 | 120500 | 1485003360 | 4740 | 4730 | 4740 | 4730 | 410 |
| 411 | 20230627 | 120400 | 1483061610 | 4730 | 4735 | 4735 | 4730 | 48 |
| 412 | 20230627 | 120300 | 1482834560 | 4735 | 4735 | 4740 | 4735 | 122 |
| 413 | 20230627 | 120200 | 1482256675 | 4720 | 4720 | 4720 | 4720 | 180 |
| 414 | 20230627 | 120100 | 1481407075 | 4735 | 4720 | 4735 | 4715 | 1599 |
| 415 | 20230627 | 120000 | 1473860485 | 4735 | 4735 | 4735 | 4735 | 3 |
| 416 | 20230627 | 115900 | 1473846280 | 4720 | 4725 | 4730 | 4720 | 430 |
| 417 | 20230627 | 115800 | 1471816400 | 4725 | 4730 | 4730 | 4725 | 127 |
| 418 | 20230627 | 115700 | 1471216075 | 4730 | 4730 | 4730 | 4730 | 10 |
| 419 | 20230627 | 115600 | 1471168775 | 4730 | 4730 | 4730 | 4730 | 51 |
| 420 | 20230627 | 115500 | 1470927545 | 4720 | 4725 | 4725 | 4720 | 2440 |
| 421 | 20230627 | 115400 | 1459409415 | 4735 | 4725 | 4735 | 4725 | 614 |
| 422 | 20230627 | 115300 | 1456508225 | 4725 | 4725 | 4725 | 4725 | 6 |
| 423 | 20230627 | 115200 | 1456479875 | 4745 | 4725 | 4745 | 4725 | 2234 |
| 424 | 20230627 | 115100 | 1445903075 | 4725 | 4740 | 4745 | 4725 | 1903 |
| 425 | 20230627 | 115000 | 1436899510 | 4740 | 4740 | 4745 | 4740 | 129 |
| 426 | 20230627 | 114900 | 1436288040 | 4740 | 4745 | 4745 | 4735 | 856 |
| 427 | 20230627 | 114800 | 1432232375 | 4740 | 4740 | 4740 | 4740 | 357 |
| 428 | 20230627 | 114700 | 1430540195 | 4740 | 4755 | 4765 | 4735 | 5326 |
| 429 | 20230627 | 114600 | 1405274310 | 4760 | 4770 | 4770 | 4760 | 2778 |
| 430 | 20230627 | 114500 | 1392043930 | 4770 | 4765 | 4770 | 4765 | 649 |
| 431 | 20230627 | 114400 | 1388951440 | 4770 | 4765 | 4770 | 4760 | 1325 |
| 432 | 20230627 | 114300 | 1382637960 | 4765 | 4765 | 4765 | 4765 | 439 |
| 433 | 20230627 | 114200 | 1380546125 | 4765 | 4765 | 4770 | 4765 | 252 |
| 434 | 20230627 | 114100 | 1379345335 | 4770 | 4765 | 4770 | 4760 | 1147 |
| 435 | 20230627 | 114000 | 1373883805 | 4765 | 4775 | 4775 | 4765 | 1242 |
| 436 | 20230627 | 113900 | 1367963640 | 4775 | 4765 | 4775 | 4765 | 1461 |
| 437 | 20230627 | 113800 | 1360998720 | 4765 | 4755 | 4765 | 4755 | 553 |
| 438 | 20230627 | 113700 | 1358368975 | 4765 | 4750 | 4765 | 4750 | 819 |
| 439 | 20230627 | 113600 | 1354476515 | 4750 | 4750 | 4755 | 4750 | 204 |
| 440 | 20230627 | 113500 | 1353507195 | 4750 | 4760 | 4760 | 4745 | 5084 |
| 441 | 20230627 | 113400 | 1329323365 | 4765 | 4770 | 4770 | 4765 | 1928 |
| 442 | 20230627 | 113300 | 1320129995 | 4770 | 4755 | 4775 | 4755 | 20180 |
| 443 | 20230627 | 113200 | 1223876040 | 4760 | 4745 | 4780 | 4745 | 25347 |
| 444 | 20230627 | 113100 | 1103098450 | 4770 | 4750 | 4770 | 4735 | 9895 |
| 445 | 20230627 | 113000 | 1056023430 | 4755 | 4715 | 4760 | 4715 | 12807 |
| 446 | 20230627 | 112900 | 995156155 | 4730 | 4710 | 4750 | 4700 | 1715 |
| 447 | 20230627 | 112800 | 987046295 | 4710 | 4715 | 4715 | 4705 | 249 |
| 448 | 20230627 | 112700 | 985873340 | 4730 | 4720 | 4730 | 4720 | 1863 |
| 449 | 20230627 | 112600 | 977077180 | 4725 | 4725 | 4730 | 4725 | 9 |
| 450 | 20230627 | 112500 | 977034645 | 4725 | 4715 | 4725 | 4715 | 675 |
| 451 | 20230627 | 112400 | 973850120 | 4715 | 4705 | 4715 | 4690 | 1185 |
| 452 | 20230627 | 112300 | 968284920 | 4700 | 4705 | 4715 | 4700 | 3222 |
| 453 | 20230627 | 112200 | 953138770 | 4705 | 4715 | 4715 | 4705 | 2207 |
| 454 | 20230627 | 112100 | 942752490 | 4715 | 4715 | 4720 | 4715 | 515 |
| 455 | 20230627 | 112000 | 940323730 | 4720 | 4730 | 4730 | 4720 | 492 |
| 456 | 20230627 | 111900 | 938000480 | 4725 | 4730 | 4730 | 4725 | 1413 |
| 457 | 20230627 | 111800 | 931323730 | 4730 | 4750 | 4750 | 4730 | 2681 |
| 458 | 20230627 | 111700 | 918623975 | 4750 | 4750 | 4750 | 4750 | 16 |
| 459 | 20230627 | 111600 | 918547975 | 4750 | 4760 | 4760 | 4750 | 93 |
| 460 | 20230627 | 111500 | 918106185 | 4750 | 4750 | 4750 | 4750 | 200 |
| 461 | 20230627 | 111400 | 917156185 | 4780 | 4740 | 4780 | 4740 | 1208 |
| 462 | 20230627 | 111300 | 911399985 | 4735 | 4750 | 4750 | 4735 | 1048 |
| 463 | 20230627 | 111200 | 906431115 | 4760 | 4765 | 4765 | 4745 | 564 |
| 464 | 20230627 | 111100 | 903752315 | 4765 | 4760 | 4780 | 4760 | 4050 |
| 465 | 20230627 | 111000 | 884436990 | 4760 | 4755 | 4760 | 4755 | 395 |
| 466 | 20230627 | 110900 | 882558605 | 4750 | 4745 | 4755 | 4740 | 1176 |
| 467 | 20230627 | 110800 | 876975855 | 4755 | 4755 | 4755 | 4755 | 87 |
| 468 | 20230627 | 110700 | 876562170 | 4755 | 4745 | 4755 | 4735 | 911 |
| 469 | 20230627 | 110600 | 872243395 | 4755 | 4760 | 4760 | 4755 | 290 |
| 470 | 20230627 | 110500 | 870864295 | 4760 | 4755 | 4760 | 4755 | 998 |
| 471 | 20230627 | 110400 | 866114945 | 4755 | 4760 | 4760 | 4755 | 160 |
| 472 | 20230627 | 110300 | 865353645 | 4760 | 4755 | 4760 | 4755 | 1832 |
| 473 | 20230627 | 110200 | 856642475 | 4755 | 4730 | 4760 | 4730 | 1197 |
| 474 | 20230627 | 110100 | 850957345 | 4730 | 4745 | 4745 | 4720 | 1349 |
| 475 | 20230627 | 110000 | 844579075 | 4730 | 4740 | 4740 | 4730 | 2718 |
| 476 | 20230627 | 105900 | 831705570 | 4740 | 4745 | 4750 | 4740 | 1276 |
| 477 | 20230627 | 105800 | 825646825 | 4750 | 4750 | 4750 | 4745 | 1331 |
| 478 | 20230627 | 105700 | 819331210 | 4750 | 4750 | 4750 | 4740 | 5544 |
| 479 | 20230627 | 105600 | 793004370 | 4750 | 4750 | 4750 | 4750 | 141 |
| 480 | 20230627 | 105500 | 792334620 | 4745 | 4745 | 4745 | 4745 | 113 |
| 481 | 20230627 | 105400 | 791798435 | 4745 | 4745 | 4745 | 4745 | 100 |
| 482 | 20230627 | 105300 | 791323935 | 4750 | 4760 | 4760 | 4750 | 422 |
| 483 | 20230627 | 105200 | 789319380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 484 | 20230627 | 105100 | 789319380 | 4750 | 4750 | 4750 | 4745 | 1127 |
| 485 | 20230627 | 105000 | 783966960 | 4745 | 4765 | 4765 | 4745 | 1615 |
| 486 | 20230627 | 104900 | 776291555 | 4765 | 4755 | 4765 | 4750 | 1723 |
| 487 | 20230627 | 104800 | 768101565 | 4760 | 4765 | 4765 | 4755 | 1337 |
| 488 | 20230627 | 104700 | 761737880 | 4765 | 4770 | 4770 | 4765 | 1557 |
| 489 | 20230627 | 104600 | 754315210 | 4770 | 4770 | 4775 | 4765 | 3535 |
| 490 | 20230627 | 104500 | 737452910 | 4770 | 4750 | 4770 | 4750 | 8890 |
| 491 | 20230627 | 104400 | 695135655 | 4750 | 4750 | 4755 | 4745 | 1507 |
| 492 | 20230627 | 104300 | 687977195 | 4740 | 4735 | 4745 | 4730 | 10711 |
| 493 | 20230627 | 104200 | 637223155 | 4735 | 4735 | 4740 | 4735 | 2255 |
| 494 | 20230627 | 104100 | 626545675 | 4735 | 4740 | 4740 | 4735 | 9846 |
| 495 | 20230627 | 104000 | 579890155 | 4735 | 4700 | 4740 | 4700 | 5014 |
| 496 | 20230627 | 103900 | 556186130 | 4700 | 4705 | 4705 | 4700 | 925 |
| 497 | 20230627 | 103800 | 551838130 | 4705 | 4695 | 4705 | 4690 | 619 |
| 498 | 20230627 | 103700 | 548933020 | 4700 | 4700 | 4700 | 4700 | 849 |
| 499 | 20230627 | 103600 | 544942720 | 4705 | 4695 | 4705 | 4695 | 232 |
| 500 | 20230627 | 103500 | 543852735 | 4700 | 4705 | 4705 | 4700 | 723 |
| 501 | 20230627 | 103400 | 540454060 | 4705 | 4705 | 4705 | 4705 | 3000 |
| 502 | 20230627 | 103300 | 526339060 | 4705 | 4705 | 4705 | 4705 | 551 |
| 503 | 20230627 | 103200 | 523746605 | 4705 | 4705 | 4710 | 4705 | 1078 |
| 504 | 20230627 | 103100 | 518674605 | 4705 | 4705 | 4705 | 4705 | 2 |
| 505 | 20230627 | 103000 | 518665195 | 4710 | 4710 | 4710 | 4710 | 1150 |
| 506 | 20230627 | 102900 | 513248695 | 4710 | 4710 | 4710 | 4710 | 11 |
| 507 | 20230627 | 102800 | 513196885 | 4715 | 4710 | 4715 | 4710 | 236 |
| 508 | 20230627 | 102700 | 512085310 | 4700 | 4710 | 4710 | 4700 | 717 |
| 509 | 20230627 | 102600 | 508712740 | 4710 | 4710 | 4710 | 4710 | 772 |
| 510 | 20230627 | 102500 | 505076620 | 4710 | 4710 | 4710 | 4710 | 1004 |
| 511 | 20230627 | 102400 | 500347780 | 4705 | 4715 | 4715 | 4705 | 237 |
| 512 | 20230627 | 102300 | 499231180 | 4715 | 4715 | 4720 | 4710 | 40 |
| 513 | 20230627 | 102200 | 499042480 | 4715 | 4720 | 4720 | 4715 | 231 |
| 514 | 20230627 | 102100 | 497952355 | 4720 | 4715 | 4725 | 4715 | 1146 |
| 515 | 20230627 | 102000 | 492541005 | 4715 | 4715 | 4715 | 4710 | 344 |
| 516 | 20230627 | 101900 | 490919065 | 4715 | 4715 | 4715 | 4715 | 731 |
| 517 | 20230627 | 101800 | 487472400 | 4710 | 4705 | 4710 | 4705 | 170 |
| 518 | 20230627 | 101700 | 486672450 | 4705 | 4705 | 4705 | 4695 | 601 |
| 519 | 20230627 | 101600 | 483847545 | 4715 | 4715 | 4715 | 4705 | 43 |
| 520 | 20230627 | 101500 | 483645200 | 4705 | 4715 | 4715 | 4700 | 300 |
| 521 | 20230627 | 101400 | 482233900 | 4715 | 4715 | 4715 | 4715 | 211 |
| 522 | 20230627 | 101300 | 481239035 | 4715 | 4715 | 4715 | 4715 | 22 |
| 523 | 20230627 | 101200 | 481135305 | 4720 | 4710 | 4720 | 4710 | 1829 |
| 524 | 20230627 | 101100 | 472517235 | 4710 | 4710 | 4710 | 4710 | 130 |
| 525 | 20230627 | 101000 | 471904935 | 4710 | 4700 | 4710 | 4700 | 591 |
| 526 | 20230627 | 100900 | 469127070 | 4700 | 4695 | 4700 | 4690 | 357 |
| 527 | 20230627 | 100800 | 467449595 | 4690 | 4700 | 4700 | 4690 | 1030 |
| 528 | 20230627 | 100700 | 462609625 | 4700 | 4700 | 4700 | 4700 | 100 |
| 529 | 20230627 | 100600 | 462139625 | 4710 | 4700 | 4710 | 4700 | 944 |
| 530 | 20230627 | 100500 | 457702805 | 4680 | 4700 | 4700 | 4675 | 2247 |
| 531 | 20230627 | 100400 | 447181300 | 4700 | 4705 | 4705 | 4700 | 2859 |
| 532 | 20230627 | 100300 | 433730725 | 4705 | 4700 | 4710 | 4700 | 1546 |
| 533 | 20230627 | 100200 | 426461925 | 4710 | 4700 | 4710 | 4700 | 252 |
| 534 | 20230627 | 100100 | 425277505 | 4720 | 4710 | 4720 | 4680 | 5911 |
| 535 | 20230627 | 100000 | 397543790 | 4715 | 4715 | 4720 | 4715 | 584 |
| 536 | 20230627 | 095900 | 394790225 | 4715 | 4715 | 4715 | 4715 | 284 |
| 537 | 20230627 | 095800 | 393451165 | 4715 | 4715 | 4720 | 4715 | 1078 |
| 538 | 20230627 | 095700 | 388368390 | 4715 | 4725 | 4725 | 4715 | 258 |
| 539 | 20230627 | 095600 | 387151070 | 4725 | 4725 | 4730 | 4720 | 2514 |
| 540 | 20230627 | 095500 | 375272370 | 4720 | 4715 | 4725 | 4715 | 1681 |
| 541 | 20230627 | 095400 | 367340290 | 4710 | 4710 | 4715 | 4710 | 1379 |
| 542 | 20230627 | 095300 | 360843700 | 4710 | 4710 | 4715 | 4710 | 238 |
| 543 | 20230627 | 095200 | 359722455 | 4705 | 4705 | 4705 | 4705 | 211 |
| 544 | 20230627 | 095100 | 358729700 | 4700 | 4675 | 4700 | 4675 | 550 |
| 545 | 20230627 | 095000 | 356145975 | 4675 | 4690 | 4690 | 4675 | 783 |
| 546 | 20230627 | 094900 | 352481230 | 4690 | 4690 | 4690 | 4690 | 10 |
| 547 | 20230627 | 094800 | 352434330 | 4690 | 4675 | 4690 | 4675 | 105 |
| 548 | 20230627 | 094700 | 351943425 | 4675 | 4680 | 4690 | 4675 | 100 |
| 549 | 20230627 | 094600 | 351475900 | 4670 | 4675 | 4675 | 4670 | 47 |
| 550 | 20230627 | 094500 | 351256375 | 4675 | 4675 | 4675 | 4670 | 92 |
| 551 | 20230627 | 094400 | 350826700 | 4670 | 4670 | 4670 | 4670 | 6 |
| 552 | 20230627 | 094300 | 350798680 | 4665 | 4665 | 4680 | 4665 | 719 |
| 553 | 20230627 | 094200 | 347444530 | 4665 | 4670 | 4675 | 4665 | 740 |
| 554 | 20230627 | 094100 | 343989455 | 4670 | 4680 | 4680 | 4670 | 5069 |
| 555 | 20230627 | 094000 | 320306795 | 4680 | 4690 | 4700 | 4680 | 1997 |
| 556 | 20230627 | 093900 | 310956015 | 4690 | 4700 | 4700 | 4690 | 1099 |
| 557 | 20230627 | 093800 | 305798730 | 4695 | 4700 | 4700 | 4695 | 122 |
| 558 | 20230627 | 093700 | 305225335 | 4695 | 4710 | 4710 | 4695 | 19 |
| 559 | 20230627 | 093600 | 305136040 | 4710 | 4710 | 4710 | 4710 | 1 |
| 560 | 20230627 | 093500 | 305131330 | 4695 | 4685 | 4695 | 4670 | 3889 |
| 561 | 20230627 | 093400 | 286914595 | 4685 | 4685 | 4685 | 4685 | 305 |
| 562 | 20230627 | 093300 | 285485670 | 4685 | 4700 | 4700 | 4685 | 3580 |
| 563 | 20230627 | 093200 | 268684350 | 4710 | 4715 | 4715 | 4710 | 1383 |
| 564 | 20230627 | 093100 | 262165790 | 4710 | 4710 | 4715 | 4700 | 2014 |
| 565 | 20230627 | 093000 | 252685425 | 4710 | 4720 | 4720 | 4710 | 1203 |
| 566 | 20230627 | 092900 | 247012495 | 4725 | 4710 | 4725 | 4710 | 706 |
| 567 | 20230627 | 092800 | 243683630 | 4710 | 4700 | 4715 | 4700 | 4173 |
| 568 | 20230627 | 092700 | 224043735 | 4695 | 4675 | 4695 | 4675 | 469 |
| 569 | 20230627 | 092600 | 221843990 | 4675 | 4675 | 4675 | 4675 | 2 |
| 570 | 20230627 | 092500 | 221834640 | 4685 | 4670 | 4690 | 4670 | 1536 |
| 571 | 20230627 | 092400 | 214638605 | 4670 | 4670 | 4670 | 4660 | 504 |
| 572 | 20230627 | 092300 | 212284940 | 4660 | 4660 | 4660 | 4660 | 517 |
| 573 | 20230627 | 092200 | 209875720 | 4660 | 4660 | 4660 | 4660 | 270 |
| 574 | 20230627 | 092100 | 208617520 | 4660 | 4655 | 4660 | 4655 | 650 |
| 575 | 20230627 | 092000 | 205590935 | 4660 | 4665 | 4665 | 4660 | 2563 |
| 576 | 20230627 | 091900 | 193643225 | 4670 | 4685 | 4685 | 4665 | 4043 |
| 577 | 20230627 | 091800 | 174751245 | 4680 | 4680 | 4680 | 4675 | 1217 |
| 578 | 20230627 | 091700 | 169058765 | 4680 | 4670 | 4680 | 4670 | 1940 |
| 579 | 20230627 | 091600 | 159988955 | 4670 | 4675 | 4675 | 4670 | 705 |
| 580 | 20230627 | 091500 | 156693645 | 4675 | 4675 | 4675 | 4675 | 10 |
| 581 | 20230627 | 091400 | 156646895 | 4665 | 4675 | 4675 | 4665 | 825 |
| 582 | 20230627 | 091300 | 152797175 | 4675 | 4665 | 4680 | 4665 | 429 |
| 583 | 20230627 | 091200 | 150793335 | 4665 | 4645 | 4665 | 4645 | 1842 |
| 584 | 20230627 | 091100 | 142228290 | 4640 | 4645 | 4645 | 4640 | 424 |
| 585 | 20230627 | 091000 | 140260280 | 4645 | 4645 | 4645 | 4640 | 425 |
| 586 | 20230627 | 090900 | 138288155 | 4645 | 4645 | 4645 | 4645 | 75 |
| 587 | 20230627 | 090800 | 137939780 | 4645 | 4650 | 4660 | 4645 | 864 |
| 588 | 20230627 | 090700 | 133923165 | 4640 | 4640 | 4640 | 4640 | 359 |
| 589 | 20230627 | 090600 | 132257405 | 4640 | 4645 | 4645 | 4640 | 586 |
| 590 | 20230627 | 090500 | 129537850 | 4645 | 4645 | 4655 | 4640 | 1612 |
| 591 | 20230627 | 090400 | 122053610 | 4645 | 4645 | 4650 | 4640 | 1556 |
| 592 | 20230627 | 090300 | 114829195 | 4640 | 4645 | 4650 | 4640 | 3037 |
| 593 | 20230627 | 090200 | 100726560 | 4645 | 4665 | 4670 | 4640 | 3524 |
| 594 | 20230627 | 090100 | 84349160 | 4645 | 4655 | 4665 | 4645 | 6772 |
| 595 | 20230627 | 090000 | 52861510 | 4655 | 4695 | 4695 | 4655 | 9546 |