29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 184700 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 6298 |
| 3 | 20230627 | 184600 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20230627 | 184500 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20230627 | 184400 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20230627 | 184300 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20230627 | 184200 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20230627 | 184100 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20230627 | 184000 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20230627 | 183900 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20230627 | 183800 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20230627 | 183700 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20230627 | 183600 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20230627 | 183500 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20230627 | 183400 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20230627 | 183300 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20230627 | 183200 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20230627 | 183100 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20230627 | 183000 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20230627 | 182900 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20230627 | 182800 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20230627 | 182700 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20230627 | 182600 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20230627 | 182500 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20230627 | 182400 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20230627 | 182300 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20230627 | 182200 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20230627 | 182100 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20230627 | 182000 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20230627 | 181900 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20230627 | 181800 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20230627 | 181700 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 6298 |
| 33 | 20230627 | 181600 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20230627 | 181500 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20230627 | 181400 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20230627 | 181300 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20230627 | 181200 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20230627 | 181100 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20230627 | 181000 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20230627 | 180900 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20230627 | 180800 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20230627 | 180700 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20230627 | 180600 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20230627 | 180500 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20230627 | 180400 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20230627 | 180300 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20230627 | 180200 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20230627 | 180100 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20230627 | 180000 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20230627 | 175900 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20230627 | 175800 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20230627 | 175700 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20230627 | 175600 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20230627 | 175500 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20230627 | 175400 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20230627 | 175300 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20230627 | 175200 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20230627 | 175100 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20230627 | 175000 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20230627 | 174900 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20230627 | 174800 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20230627 | 174700 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 6298 |
| 63 | 20230627 | 174600 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20230627 | 174500 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20230627 | 174400 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20230627 | 174300 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20230627 | 174200 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20230627 | 174100 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20230627 | 174000 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20230627 | 173900 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20230627 | 173800 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20230627 | 173700 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20230627 | 173600 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20230627 | 173500 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20230627 | 173400 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20230627 | 173300 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20230627 | 173200 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20230627 | 173100 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20230627 | 173000 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20230627 | 172900 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20230627 | 172800 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20230627 | 172700 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20230627 | 172600 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20230627 | 172500 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20230627 | 172400 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20230627 | 172300 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20230627 | 172200 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20230627 | 172100 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20230627 | 172000 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20230627 | 171900 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20230627 | 171800 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20230627 | 171700 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 6298 |
| 93 | 20230627 | 171600 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20230627 | 171500 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20230627 | 171400 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20230627 | 171300 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20230627 | 171200 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20230627 | 171100 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20230627 | 171000 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20230627 | 170900 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20230627 | 170800 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20230627 | 170700 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20230627 | 170600 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20230627 | 170500 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20230627 | 170400 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20230627 | 170300 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20230627 | 170200 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20230627 | 170100 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20230627 | 170000 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20230627 | 165900 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20230627 | 165800 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20230627 | 165700 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20230627 | 165600 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20230627 | 165500 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20230627 | 165400 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20230627 | 165300 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20230627 | 165200 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20230627 | 165100 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20230627 | 165000 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20230627 | 164900 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20230627 | 164800 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20230627 | 164700 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 6298 |
| 123 | 20230627 | 164600 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20230627 | 164500 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20230627 | 164400 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20230627 | 164300 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20230627 | 164200 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20230627 | 164100 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20230627 | 164000 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20230627 | 163900 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20230627 | 163800 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20230627 | 163700 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20230627 | 163600 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20230627 | 163500 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20230627 | 163400 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20230627 | 163300 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20230627 | 163200 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20230627 | 163100 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20230627 | 163000 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20230627 | 162900 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20230627 | 162800 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20230627 | 162700 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20230627 | 162600 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20230627 | 162500 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20230627 | 162400 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20230627 | 162300 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20230627 | 162200 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20230627 | 162100 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20230627 | 162000 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20230627 | 161900 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20230627 | 161800 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20230627 | 161700 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 6298 |
| 153 | 20230627 | 161600 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20230627 | 161500 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20230627 | 161400 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20230627 | 161300 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20230627 | 161200 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20230627 | 161100 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20230627 | 161000 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20230627 | 160900 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20230627 | 160800 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20230627 | 160700 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20230627 | 160600 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20230627 | 160500 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20230627 | 160400 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20230627 | 160300 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20230627 | 160200 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20230627 | 160100 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20230627 | 160000 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20230627 | 155900 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20230627 | 155800 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20230627 | 155700 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20230627 | 155600 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20230627 | 155500 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20230627 | 155400 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20230627 | 155300 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20230627 | 155200 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20230627 | 155100 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20230627 | 155000 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20230627 | 154900 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20230627 | 154800 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20230627 | 154700 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 6298 |
| 183 | 20230627 | 154600 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20230627 | 154500 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20230627 | 154400 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20230627 | 154300 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20230627 | 154200 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20230627 | 154100 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20230627 | 154000 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20230627 | 153900 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20230627 | 153800 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20230627 | 153700 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20230627 | 153600 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20230627 | 153500 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20230627 | 153400 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20230627 | 153300 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20230627 | 153200 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20230627 | 153100 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20230627 | 153000 | 4141516810 | 4250 | 4250 | 4250 | 4250 | 6298 |
| 200 | 20230627 | 152900 | 4114750310 | 4225 | 4225 | 4225 | 4225 | 0 |
| 201 | 20230627 | 152800 | 4114750310 | 4225 | 4225 | 4225 | 4225 | 0 |
| 202 | 20230627 | 152700 | 4114750310 | 4225 | 4225 | 4225 | 4225 | 0 |
| 203 | 20230627 | 152600 | 4114750310 | 4225 | 4225 | 4225 | 4225 | 0 |
| 204 | 20230627 | 152500 | 4114750310 | 4225 | 4225 | 4225 | 4225 | 0 |
| 205 | 20230627 | 152400 | 4114750310 | 4225 | 4225 | 4225 | 4225 | 0 |
| 206 | 20230627 | 152300 | 4114750310 | 4225 | 4225 | 4225 | 4225 | 0 |
| 207 | 20230627 | 152200 | 4114750310 | 4225 | 4225 | 4225 | 4225 | 0 |
| 208 | 20230627 | 152100 | 4114750310 | 4225 | 4225 | 4225 | 4225 | 0 |
| 209 | 20230627 | 152000 | 4114750310 | 4225 | 4225 | 4225 | 4225 | 0 |
| 210 | 20230627 | 151900 | 4114750310 | 4225 | 4225 | 4225 | 4200 | 16622 |
| 211 | 20230627 | 151800 | 4044791035 | 4225 | 4225 | 4225 | 4220 | 1366 |
| 212 | 20230627 | 151700 | 4039026085 | 4220 | 4220 | 4230 | 4220 | 2467 |
| 213 | 20230627 | 151600 | 4028607485 | 4220 | 4225 | 4225 | 4220 | 2604 |
| 214 | 20230627 | 151500 | 4017618355 | 4225 | 4225 | 4225 | 4225 | 1065 |
| 215 | 20230627 | 151400 | 4013118730 | 4230 | 4235 | 4235 | 4230 | 1225 |
| 216 | 20230627 | 151300 | 4007931875 | 4240 | 4240 | 4240 | 4240 | 507 |
| 217 | 20230627 | 151200 | 4005782195 | 4240 | 4240 | 4240 | 4240 | 101 |
| 218 | 20230627 | 151100 | 4005353955 | 4240 | 4245 | 4245 | 4240 | 701 |
| 219 | 20230627 | 151000 | 4002379215 | 4250 | 4235 | 4250 | 4230 | 1303 |
| 220 | 20230627 | 150900 | 3996853685 | 4235 | 4235 | 4235 | 4235 | 839 |
| 221 | 20230627 | 150800 | 3993300520 | 4240 | 4240 | 4240 | 4240 | 51 |
| 222 | 20230627 | 150700 | 3993084280 | 4240 | 4240 | 4240 | 4240 | 1074 |
| 223 | 20230627 | 150600 | 3988530520 | 4240 | 4240 | 4240 | 4240 | 3418 |
| 224 | 20230627 | 150500 | 3974038200 | 4250 | 4250 | 4250 | 4250 | 1 |
| 225 | 20230627 | 150400 | 3974033950 | 4240 | 4250 | 4250 | 4240 | 88 |
| 226 | 20230627 | 150300 | 3973660530 | 4250 | 4245 | 4250 | 4245 | 918 |
| 227 | 20230627 | 150200 | 3969761095 | 4240 | 4245 | 4245 | 4240 | 441 |
| 228 | 20230627 | 150100 | 3967891235 | 4240 | 4240 | 4245 | 4240 | 299 |
| 229 | 20230627 | 150000 | 3966622670 | 4240 | 4240 | 4240 | 4240 | 77 |
| 230 | 20230627 | 145900 | 3966296190 | 4240 | 4240 | 4240 | 4240 | 46 |
| 231 | 20230627 | 145800 | 3966101150 | 4235 | 4235 | 4240 | 4235 | 1091 |
| 232 | 20230627 | 145700 | 3961477355 | 4230 | 4230 | 4230 | 4230 | 0 |
| 233 | 20230627 | 145600 | 3961477355 | 4230 | 4225 | 4230 | 4225 | 512 |
| 234 | 20230627 | 145500 | 3959312205 | 4225 | 4235 | 4235 | 4225 | 116 |
| 235 | 20230627 | 145400 | 3958821955 | 4235 | 4235 | 4240 | 4235 | 694 |
| 236 | 20230627 | 145300 | 3955881130 | 4235 | 4235 | 4240 | 4235 | 514 |
| 237 | 20230627 | 145200 | 3953704335 | 4230 | 4230 | 4230 | 4230 | 5 |
| 238 | 20230627 | 145100 | 3953683185 | 4230 | 4230 | 4230 | 4230 | 84 |
| 239 | 20230627 | 145000 | 3953327865 | 4225 | 4225 | 4225 | 4225 | 84 |
| 240 | 20230627 | 144900 | 3952972965 | 4225 | 4225 | 4230 | 4215 | 2195 |
| 241 | 20230627 | 144800 | 3943719450 | 4225 | 4225 | 4225 | 4225 | 1 |
| 242 | 20230627 | 144700 | 3943715225 | 4225 | 4225 | 4225 | 4225 | 16 |
| 243 | 20230627 | 144600 | 3943647625 | 4220 | 4225 | 4225 | 4220 | 780 |
| 244 | 20230627 | 144500 | 3940353365 | 4225 | 4225 | 4225 | 4225 | 0 |
| 245 | 20230627 | 144400 | 3940353365 | 4225 | 4225 | 4225 | 4225 | 0 |
| 246 | 20230627 | 144300 | 3940353365 | 4225 | 4225 | 4225 | 4225 | 35 |
| 247 | 20230627 | 144200 | 3940205490 | 4225 | 4225 | 4225 | 4225 | 9 |
| 248 | 20230627 | 144100 | 3940167465 | 4225 | 4225 | 4225 | 4225 | 741 |
| 249 | 20230627 | 144000 | 3937036740 | 4225 | 4225 | 4225 | 4225 | 297 |
| 250 | 20230627 | 143900 | 3935781915 | 4225 | 4225 | 4225 | 4225 | 28 |
| 251 | 20230627 | 143800 | 3935663615 | 4230 | 4230 | 4230 | 4230 | 0 |
| 252 | 20230627 | 143700 | 3935663615 | 4230 | 4225 | 4230 | 4225 | 114 |
| 253 | 20230627 | 143600 | 3935181895 | 4230 | 4230 | 4230 | 4230 | 2 |
| 254 | 20230627 | 143500 | 3935173435 | 4230 | 4230 | 4230 | 4230 | 9 |
| 255 | 20230627 | 143400 | 3935135365 | 4230 | 4230 | 4230 | 4230 | 12 |
| 256 | 20230627 | 143300 | 3935084605 | 4220 | 4220 | 4220 | 4220 | 0 |
| 257 | 20230627 | 143200 | 3935084605 | 4220 | 4220 | 4220 | 4220 | 0 |
| 258 | 20230627 | 143100 | 3935084605 | 4220 | 4225 | 4225 | 4220 | 345 |
| 259 | 20230627 | 143000 | 3933628700 | 4220 | 4220 | 4220 | 4220 | 20 |
| 260 | 20230627 | 142900 | 3933544300 | 4215 | 4215 | 4215 | 4215 | 0 |
| 261 | 20230627 | 142800 | 3933544300 | 4215 | 4240 | 4240 | 4215 | 1187 |
| 262 | 20230627 | 142700 | 3928534425 | 4240 | 4230 | 4240 | 4220 | 1022 |
| 263 | 20230627 | 142600 | 3924214810 | 4230 | 4230 | 4230 | 4230 | 100 |
| 264 | 20230627 | 142500 | 3923791810 | 4240 | 4225 | 4240 | 4225 | 516 |
| 265 | 20230627 | 142400 | 3921611470 | 4225 | 4225 | 4225 | 4225 | 203 |
| 266 | 20230627 | 142300 | 3920753795 | 4215 | 4225 | 4225 | 4215 | 2363 |
| 267 | 20230627 | 142200 | 3910785045 | 4225 | 4245 | 4250 | 4220 | 1087 |
| 268 | 20230627 | 142100 | 3906186860 | 4250 | 4250 | 4250 | 4245 | 215 |
| 269 | 20230627 | 142000 | 3905274175 | 4245 | 4250 | 4250 | 4245 | 468 |
| 270 | 20230627 | 141900 | 3903287375 | 4250 | 4245 | 4250 | 4245 | 655 |
| 271 | 20230627 | 141800 | 3900506525 | 4245 | 4240 | 4245 | 4240 | 639 |
| 272 | 20230627 | 141700 | 3897794255 | 4235 | 4235 | 4235 | 4235 | 413 |
| 273 | 20230627 | 141600 | 3896045200 | 4235 | 4230 | 4235 | 4230 | 277 |
| 274 | 20230627 | 141500 | 3894872595 | 4230 | 4220 | 4230 | 4220 | 493 |
| 275 | 20230627 | 141400 | 3892791505 | 4215 | 4225 | 4225 | 4215 | 3691 |
| 276 | 20230627 | 141300 | 3877228915 | 4225 | 4225 | 4225 | 4225 | 239 |
| 277 | 20230627 | 141200 | 3876219140 | 4225 | 4225 | 4225 | 4225 | 0 |
| 278 | 20230627 | 141100 | 3876219140 | 4225 | 4225 | 4225 | 4225 | 1 |
| 279 | 20230627 | 141000 | 3876214915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 280 | 20230627 | 140900 | 3876214915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 281 | 20230627 | 140800 | 3876214915 | 4225 | 4225 | 4225 | 4225 | 0 |
| 282 | 20230627 | 140700 | 3876214915 | 4225 | 4225 | 4225 | 4225 | 1 |
| 283 | 20230627 | 140600 | 3876210690 | 4225 | 4225 | 4225 | 4225 | 300 |
| 284 | 20230627 | 140500 | 3874943190 | 4225 | 4225 | 4225 | 4225 | 0 |
| 285 | 20230627 | 140400 | 3874943190 | 4225 | 4235 | 4235 | 4225 | 1215 |
| 286 | 20230627 | 140300 | 3869804495 | 4240 | 4240 | 4240 | 4240 | 0 |
| 287 | 20230627 | 140200 | 3869804495 | 4240 | 4240 | 4240 | 4240 | 11 |
| 288 | 20230627 | 140100 | 3869757855 | 4240 | 4240 | 4240 | 4240 | 0 |
| 289 | 20230627 | 140000 | 3869757855 | 4240 | 4235 | 4240 | 4235 | 131 |
| 290 | 20230627 | 135900 | 3869202440 | 4235 | 4235 | 4235 | 4235 | 24 |
| 291 | 20230627 | 135800 | 3869100800 | 4220 | 4220 | 4220 | 4220 | 40 |
| 292 | 20230627 | 135700 | 3868932000 | 4220 | 4215 | 4220 | 4215 | 284 |
| 293 | 20230627 | 135600 | 3867734635 | 4215 | 4215 | 4215 | 4215 | 170 |
| 294 | 20230627 | 135500 | 3867018085 | 4210 | 4210 | 4210 | 4210 | 0 |
| 295 | 20230627 | 135400 | 3867018085 | 4210 | 4210 | 4210 | 4210 | 0 |
| 296 | 20230627 | 135300 | 3867018085 | 4210 | 4210 | 4210 | 4210 | 44 |
| 297 | 20230627 | 135200 | 3866832845 | 4215 | 4220 | 4220 | 4215 | 3257 |
| 298 | 20230627 | 135100 | 3853101840 | 4215 | 4215 | 4215 | 4215 | 0 |
| 299 | 20230627 | 135000 | 3853101840 | 4215 | 4220 | 4220 | 4215 | 203 |
| 300 | 20230627 | 134900 | 3852245195 | 4215 | 4215 | 4215 | 4215 | 0 |
| 301 | 20230627 | 134800 | 3852245195 | 4215 | 4235 | 4235 | 4215 | 443 |
| 302 | 20230627 | 134700 | 3850376615 | 4225 | 4225 | 4225 | 4225 | 475 |
| 303 | 20230627 | 134600 | 3848369740 | 4225 | 4225 | 4225 | 4225 | 27 |
| 304 | 20230627 | 134500 | 3848255665 | 4230 | 4230 | 4230 | 4230 | 126 |
| 305 | 20230627 | 134400 | 3847722685 | 4230 | 4235 | 4235 | 4230 | 966 |
| 306 | 20230627 | 134300 | 3843635505 | 4235 | 4240 | 4240 | 4235 | 145 |
| 307 | 20230627 | 134200 | 3843021330 | 4240 | 4235 | 4240 | 4235 | 46 |
| 308 | 20230627 | 134100 | 3842826420 | 4240 | 4240 | 4240 | 4240 | 1 |
| 309 | 20230627 | 134000 | 3842822180 | 4240 | 4230 | 4240 | 4230 | 578 |
| 310 | 20230627 | 133900 | 3840371760 | 4225 | 4215 | 4225 | 4215 | 389 |
| 311 | 20230627 | 133800 | 3838732075 | 4220 | 4215 | 4235 | 4215 | 540 |
| 312 | 20230627 | 133700 | 3836448050 | 4210 | 4225 | 4225 | 4210 | 7795 |
| 313 | 20230627 | 133600 | 3803592370 | 4225 | 4225 | 4235 | 4220 | 1002 |
| 314 | 20230627 | 133500 | 3799363890 | 4220 | 4225 | 4225 | 4220 | 469 |
| 315 | 20230627 | 133400 | 3797384640 | 4220 | 4225 | 4225 | 4220 | 20 |
| 316 | 20230627 | 133300 | 3797300210 | 4225 | 4230 | 4230 | 4225 | 19 |
| 317 | 20230627 | 133200 | 3797219925 | 4240 | 4230 | 4240 | 4230 | 44 |
| 318 | 20230627 | 133100 | 3797033740 | 4230 | 4230 | 4230 | 4230 | 0 |
| 319 | 20230627 | 133000 | 3797033740 | 4230 | 4230 | 4230 | 4230 | 35 |
| 320 | 20230627 | 132900 | 3796885690 | 4225 | 4235 | 4235 | 4225 | 770 |
| 321 | 20230627 | 132800 | 3793629260 | 4235 | 4235 | 4235 | 4235 | 162 |
| 322 | 20230627 | 132700 | 3792943190 | 4235 | 4240 | 4240 | 4235 | 147 |
| 323 | 20230627 | 132600 | 3792320410 | 4235 | 4235 | 4235 | 4235 | 23 |
| 324 | 20230627 | 132500 | 3792223005 | 4235 | 4235 | 4235 | 4235 | 0 |
| 325 | 20230627 | 132400 | 3792223005 | 4235 | 4235 | 4235 | 4235 | 756 |
| 326 | 20230627 | 132300 | 3789021345 | 4230 | 4225 | 4230 | 4220 | 1767 |
| 327 | 20230627 | 132200 | 3781554740 | 4225 | 4225 | 4225 | 4225 | 655 |
| 328 | 20230627 | 132100 | 3778787365 | 4215 | 4235 | 4235 | 4210 | 5846 |
| 329 | 20230627 | 132000 | 3754111645 | 4235 | 4235 | 4235 | 4235 | 5 |
| 330 | 20230627 | 131900 | 3754090470 | 4235 | 4235 | 4235 | 4235 | 124 |
| 331 | 20230627 | 131800 | 3753565330 | 4240 | 4240 | 4240 | 4240 | 143 |
| 332 | 20230627 | 131700 | 3752959010 | 4235 | 4235 | 4235 | 4235 | 388 |
| 333 | 20230627 | 131600 | 3751315830 | 4240 | 4230 | 4240 | 4230 | 942 |
| 334 | 20230627 | 131500 | 3747327370 | 4235 | 4240 | 4240 | 4230 | 694 |
| 335 | 20230627 | 131400 | 3744388880 | 4240 | 4240 | 4240 | 4240 | 4 |
| 336 | 20230627 | 131300 | 3744371920 | 4240 | 4250 | 4250 | 4240 | 2396 |
| 337 | 20230627 | 131200 | 3734209625 | 4250 | 4250 | 4250 | 4250 | 500 |
| 338 | 20230627 | 131100 | 3732084625 | 4255 | 4255 | 4255 | 4255 | 0 |
| 339 | 20230627 | 131000 | 3732084625 | 4255 | 4255 | 4255 | 4255 | 160 |
| 340 | 20230627 | 130900 | 3731403825 | 4260 | 4260 | 4260 | 4260 | 1 |
| 341 | 20230627 | 130800 | 3731399565 | 4255 | 4255 | 4260 | 4255 | 411 |
| 342 | 20230627 | 130700 | 3729650745 | 4265 | 4250 | 4265 | 4245 | 1385 |
| 343 | 20230627 | 130600 | 3723769465 | 4250 | 4255 | 4265 | 4250 | 2908 |
| 344 | 20230627 | 130500 | 3711397960 | 4255 | 4260 | 4260 | 4255 | 58 |
| 345 | 20230627 | 130400 | 3711151010 | 4255 | 4255 | 4260 | 4250 | 1202 |
| 346 | 20230627 | 130300 | 3706041625 | 4260 | 4255 | 4260 | 4255 | 22 |
| 347 | 20230627 | 130200 | 3705948005 | 4260 | 4255 | 4260 | 4255 | 184 |
| 348 | 20230627 | 130100 | 3705165070 | 4255 | 4260 | 4260 | 4255 | 32 |
| 349 | 20230627 | 130000 | 3705028905 | 4255 | 4260 | 4260 | 4255 | 281 |
| 350 | 20230627 | 125900 | 3703833245 | 4255 | 4260 | 4260 | 4255 | 23 |
| 351 | 20230627 | 125800 | 3703735315 | 4260 | 4260 | 4260 | 4255 | 173 |
| 352 | 20230627 | 125700 | 3702998835 | 4260 | 4255 | 4260 | 4250 | 5715 |
| 353 | 20230627 | 125600 | 3678703930 | 4255 | 4265 | 4265 | 4255 | 2052 |
| 354 | 20230627 | 125500 | 3669959565 | 4265 | 4265 | 4265 | 4265 | 1472 |
| 355 | 20230627 | 125400 | 3663681485 | 4270 | 4270 | 4280 | 4270 | 184 |
| 356 | 20230627 | 125300 | 3662895575 | 4280 | 4280 | 4280 | 4280 | 100 |
| 357 | 20230627 | 125200 | 3662467575 | 4270 | 4270 | 4280 | 4270 | 115 |
| 358 | 20230627 | 125100 | 3661976105 | 4270 | 4275 | 4275 | 4270 | 542 |
| 359 | 20230627 | 125000 | 3659661265 | 4280 | 4260 | 4285 | 4260 | 680 |
| 360 | 20230627 | 124900 | 3656757320 | 4260 | 4255 | 4270 | 4255 | 885 |
| 361 | 20230627 | 124800 | 3652989545 | 4255 | 4260 | 4265 | 4255 | 485 |
| 362 | 20230627 | 124700 | 3650924320 | 4260 | 4265 | 4265 | 4260 | 445 |
| 363 | 20230627 | 124600 | 3649028355 | 4270 | 4270 | 4270 | 4270 | 92 |
| 364 | 20230627 | 124500 | 3648635515 | 4270 | 4270 | 4270 | 4270 | 60 |
| 365 | 20230627 | 124400 | 3648379315 | 4270 | 4285 | 4285 | 4270 | 61 |
| 366 | 20230627 | 124300 | 3648118830 | 4270 | 4270 | 4270 | 4270 | 10 |
| 367 | 20230627 | 124200 | 3648076130 | 4270 | 4270 | 4285 | 4270 | 867 |
| 368 | 20230627 | 124100 | 3644363180 | 4290 | 4265 | 4290 | 4265 | 797 |
| 369 | 20230627 | 124000 | 3640960295 | 4265 | 4265 | 4280 | 4265 | 2829 |
| 370 | 20230627 | 123900 | 3628894595 | 4265 | 4280 | 4280 | 4265 | 1156 |
| 371 | 20230627 | 123800 | 3623962460 | 4280 | 4275 | 4280 | 4265 | 939 |
| 372 | 20230627 | 123700 | 3619951985 | 4280 | 4280 | 4280 | 4280 | 0 |
| 373 | 20230627 | 123600 | 3619951985 | 4280 | 4275 | 4280 | 4275 | 366 |
| 374 | 20230627 | 123500 | 3618387330 | 4300 | 4290 | 4300 | 4290 | 2 |
| 375 | 20230627 | 123400 | 3618378740 | 4275 | 4300 | 4300 | 4275 | 97 |
| 376 | 20230627 | 123300 | 3617962195 | 4300 | 4290 | 4300 | 4290 | 623 |
| 377 | 20230627 | 123200 | 3615285850 | 4290 | 4275 | 4290 | 4275 | 154 |
| 378 | 20230627 | 123100 | 3614627485 | 4275 | 4280 | 4280 | 4275 | 748 |
| 379 | 20230627 | 123000 | 3611427890 | 4280 | 4275 | 4280 | 4270 | 311 |
| 380 | 20230627 | 122900 | 3610098940 | 4275 | 4275 | 4280 | 4275 | 1720 |
| 381 | 20230627 | 122800 | 3602744690 | 4275 | 4285 | 4285 | 4275 | 963 |
| 382 | 20230627 | 122700 | 3598622695 | 4285 | 4300 | 4300 | 4285 | 15 |
| 383 | 20230627 | 122600 | 3598558270 | 4280 | 4290 | 4290 | 4280 | 276 |
| 384 | 20230627 | 122500 | 3597376230 | 4290 | 4290 | 4290 | 4290 | 238 |
| 385 | 20230627 | 122400 | 3596355210 | 4280 | 4305 | 4305 | 4280 | 1363 |
| 386 | 20230627 | 122300 | 3590514335 | 4300 | 4300 | 4300 | 4300 | 20 |
| 387 | 20230627 | 122200 | 3590428335 | 4290 | 4310 | 4310 | 4290 | 1332 |
| 388 | 20230627 | 122100 | 3584714035 | 4310 | 4305 | 4310 | 4305 | 306 |
| 389 | 20230627 | 122000 | 3583396565 | 4305 | 4285 | 4305 | 4285 | 112 |
| 390 | 20230627 | 121900 | 3582916475 | 4285 | 4305 | 4315 | 4285 | 1789 |
| 391 | 20230627 | 121800 | 3575208510 | 4305 | 4305 | 4315 | 4305 | 2829 |
| 392 | 20230627 | 121700 | 3563017375 | 4305 | 4290 | 4305 | 4280 | 2987 |
| 393 | 20230627 | 121600 | 3550164130 | 4280 | 4275 | 4290 | 4275 | 304 |
| 394 | 20230627 | 121500 | 3548863145 | 4290 | 4300 | 4300 | 4290 | 34 |
| 395 | 20230627 | 121400 | 3548717275 | 4300 | 4280 | 4300 | 4270 | 671 |
| 396 | 20230627 | 121300 | 3545850675 | 4275 | 4285 | 4285 | 4275 | 1254 |
| 397 | 20230627 | 121200 | 3540488065 | 4285 | 4290 | 4290 | 4280 | 712 |
| 398 | 20230627 | 121100 | 3537439455 | 4290 | 4305 | 4305 | 4290 | 1236 |
| 399 | 20230627 | 121000 | 3532126940 | 4310 | 4305 | 4310 | 4305 | 940 |
| 400 | 20230627 | 120900 | 3528079920 | 4310 | 4310 | 4315 | 4300 | 2968 |
| 401 | 20230627 | 120800 | 3515295550 | 4310 | 4295 | 4310 | 4295 | 4699 |
| 402 | 20230627 | 120700 | 3495106890 | 4290 | 4290 | 4295 | 4285 | 2441 |
| 403 | 20230627 | 120600 | 3484625270 | 4295 | 4280 | 4295 | 4280 | 5118 |
| 404 | 20230627 | 120500 | 3462685040 | 4280 | 4275 | 4285 | 4255 | 1857 |
| 405 | 20230627 | 120400 | 3454741925 | 4280 | 4285 | 4285 | 4270 | 716 |
| 406 | 20230627 | 120300 | 3451676510 | 4285 | 4260 | 4285 | 4260 | 725 |
| 407 | 20230627 | 120200 | 3448575940 | 4260 | 4275 | 4275 | 4255 | 1193 |
| 408 | 20230627 | 120100 | 3443496560 | 4275 | 4255 | 4280 | 4250 | 8636 |
| 409 | 20230627 | 120000 | 3406767915 | 4260 | 4285 | 4285 | 4260 | 2150 |
| 410 | 20230627 | 115900 | 3397599815 | 4285 | 4285 | 4290 | 4265 | 713 |
| 411 | 20230627 | 115800 | 3394544600 | 4285 | 4255 | 4285 | 4255 | 2342 |
| 412 | 20230627 | 115700 | 3384571560 | 4255 | 4285 | 4285 | 4255 | 24793 |
| 413 | 20230627 | 115600 | 3278634350 | 4285 | 4295 | 4295 | 4285 | 4424 |
| 414 | 20230627 | 115500 | 3259667925 | 4295 | 4295 | 4310 | 4290 | 769 |
| 415 | 20230627 | 115400 | 3256356710 | 4295 | 4280 | 4295 | 4280 | 7869 |
| 416 | 20230627 | 115300 | 3222613770 | 4280 | 4285 | 4290 | 4275 | 9347 |
| 417 | 20230627 | 115200 | 3182599960 | 4280 | 4295 | 4300 | 4280 | 13960 |
| 418 | 20230627 | 115100 | 3122741785 | 4295 | 4295 | 4310 | 4295 | 2983 |
| 419 | 20230627 | 115000 | 3109924460 | 4295 | 4310 | 4320 | 4295 | 17191 |
| 420 | 20230627 | 114900 | 3035896780 | 4310 | 4310 | 4320 | 4305 | 7897 |
| 421 | 20230627 | 114800 | 3001817050 | 4315 | 4305 | 4320 | 4300 | 4670 |
| 422 | 20230627 | 114700 | 2981674345 | 4305 | 4325 | 4325 | 4285 | 11707 |
| 423 | 20230627 | 114600 | 2931337450 | 4325 | 4280 | 4325 | 4280 | 26970 |
| 424 | 20230627 | 114500 | 2815560955 | 4280 | 4345 | 4360 | 4280 | 63068 |
| 425 | 20230627 | 114400 | 2543392450 | 4335 | 4440 | 4470 | 4320 | 88858 |
| 426 | 20230627 | 114300 | 2152384835 | 4440 | 4460 | 4500 | 4395 | 134151 |
| 427 | 20230627 | 114200 | 1555711700 | 4460 | 4310 | 4480 | 4310 | 130383 |
| 428 | 20230627 | 114100 | 983305515 | 4310 | 4300 | 4315 | 4295 | 16943 |
| 429 | 20230627 | 114000 | 910361195 | 4300 | 4290 | 4310 | 4290 | 34863 |
| 430 | 20230627 | 113900 | 760556900 | 4290 | 4275 | 4290 | 4275 | 13483 |
| 431 | 20230627 | 113800 | 702814460 | 4275 | 4275 | 4290 | 4270 | 3763 |
| 432 | 20230627 | 113700 | 686708330 | 4270 | 4265 | 4285 | 4265 | 1349 |
| 433 | 20230627 | 113600 | 680937465 | 4265 | 4285 | 4285 | 4265 | 1698 |
| 434 | 20230627 | 113500 | 673678850 | 4285 | 4285 | 4285 | 4280 | 2844 |
| 435 | 20230627 | 113400 | 661504830 | 4280 | 4295 | 4295 | 4280 | 4275 |
| 436 | 20230627 | 113300 | 643182880 | 4295 | 4290 | 4300 | 4290 | 2536 |
| 437 | 20230627 | 113200 | 632290950 | 4295 | 4300 | 4300 | 4280 | 3139 |
| 438 | 20230627 | 113100 | 618824395 | 4295 | 4295 | 4300 | 4295 | 5871 |
| 439 | 20230627 | 113000 | 593608425 | 4290 | 4280 | 4290 | 4275 | 7218 |
| 440 | 20230627 | 112900 | 562672675 | 4275 | 4280 | 4280 | 4275 | 778 |
| 441 | 20230627 | 112800 | 559344800 | 4275 | 4275 | 4280 | 4275 | 415 |
| 442 | 20230627 | 112700 | 557569385 | 4275 | 4270 | 4275 | 4270 | 1315 |
| 443 | 20230627 | 112600 | 551948580 | 4270 | 4270 | 4270 | 4265 | 3785 |
| 444 | 20230627 | 112500 | 535786725 | 4265 | 4260 | 4265 | 4260 | 2392 |
| 445 | 20230627 | 112400 | 525588015 | 4260 | 4260 | 4265 | 4260 | 1670 |
| 446 | 20230627 | 112300 | 518472040 | 4260 | 4255 | 4260 | 4255 | 647 |
| 447 | 20230627 | 112200 | 515718960 | 4255 | 4255 | 4255 | 4255 | 2379 |
| 448 | 20230627 | 112100 | 505596315 | 4255 | 4250 | 4255 | 4250 | 1001 |
| 449 | 20230627 | 112000 | 501337065 | 4250 | 4250 | 4250 | 4250 | 144 |
| 450 | 20230627 | 111900 | 500725065 | 4255 | 4255 | 4255 | 4255 | 370 |
| 451 | 20230627 | 111800 | 499150715 | 4255 | 4255 | 4255 | 4255 | 110 |
| 452 | 20230627 | 111700 | 498682665 | 4255 | 4255 | 4255 | 4245 | 490 |
| 453 | 20230627 | 111600 | 496598745 | 4255 | 4250 | 4255 | 4245 | 102 |
| 454 | 20230627 | 111500 | 496165685 | 4250 | 4245 | 4250 | 4245 | 602 |
| 455 | 20230627 | 111400 | 493607245 | 4245 | 4245 | 4250 | 4245 | 141 |
| 456 | 20230627 | 111300 | 493008500 | 4245 | 4245 | 4250 | 4245 | 5 |
| 457 | 20230627 | 111200 | 492987270 | 4245 | 4240 | 4245 | 4240 | 547 |
| 458 | 20230627 | 111100 | 490665270 | 4240 | 4245 | 4245 | 4240 | 16 |
| 459 | 20230627 | 111000 | 490597380 | 4245 | 4240 | 4245 | 4240 | 510 |
| 460 | 20230627 | 110900 | 488434930 | 4245 | 4245 | 4245 | 4245 | 70 |
| 461 | 20230627 | 110800 | 488137780 | 4245 | 4245 | 4245 | 4245 | 3 |
| 462 | 20230627 | 110700 | 488125045 | 4240 | 4240 | 4240 | 4240 | 289 |
| 463 | 20230627 | 110600 | 486899685 | 4240 | 4240 | 4240 | 4240 | 0 |
| 464 | 20230627 | 110500 | 486899685 | 4240 | 4255 | 4255 | 4240 | 1519 |
| 465 | 20230627 | 110400 | 480454935 | 4255 | 4255 | 4255 | 4255 | 1757 |
| 466 | 20230627 | 110300 | 472978900 | 4260 | 4255 | 4260 | 4255 | 295 |
| 467 | 20230627 | 110200 | 471722700 | 4255 | 4260 | 4260 | 4255 | 1720 |
| 468 | 20230627 | 110100 | 464400600 | 4260 | 4255 | 4260 | 4255 | 1787 |
| 469 | 20230627 | 110000 | 456795065 | 4260 | 4220 | 4260 | 4220 | 9674 |
| 470 | 20230627 | 105900 | 415785630 | 4220 | 4220 | 4220 | 4220 | 100 |
| 471 | 20230627 | 105800 | 415363630 | 4220 | 4210 | 4220 | 4210 | 420 |
| 472 | 20230627 | 105700 | 413595370 | 4210 | 4205 | 4210 | 4205 | 31 |
| 473 | 20230627 | 105600 | 413465010 | 4210 | 4210 | 4210 | 4210 | 545 |
| 474 | 20230627 | 105500 | 411170560 | 4225 | 4225 | 4225 | 4225 | 0 |
| 475 | 20230627 | 105400 | 411170560 | 4225 | 4225 | 4225 | 4225 | 0 |
| 476 | 20230627 | 105300 | 411170560 | 4225 | 4225 | 4225 | 4225 | 1 |
| 477 | 20230627 | 105200 | 411166335 | 4225 | 4220 | 4225 | 4205 | 900 |
| 478 | 20230627 | 105100 | 407374240 | 4220 | 4225 | 4225 | 4220 | 14 |
| 479 | 20230627 | 105000 | 407315145 | 4220 | 4220 | 4220 | 4220 | 27 |
| 480 | 20230627 | 104900 | 407201205 | 4220 | 4220 | 4220 | 4220 | 125 |
| 481 | 20230627 | 104800 | 406673705 | 4225 | 4225 | 4225 | 4225 | 16 |
| 482 | 20230627 | 104700 | 406606105 | 4225 | 4225 | 4225 | 4225 | 4 |
| 483 | 20230627 | 104600 | 406589205 | 4220 | 4225 | 4225 | 4220 | 247 |
| 484 | 20230627 | 104500 | 405546790 | 4220 | 4220 | 4220 | 4220 | 0 |
| 485 | 20230627 | 104400 | 405546790 | 4220 | 4220 | 4220 | 4220 | 209 |
| 486 | 20230627 | 104300 | 404664810 | 4220 | 4220 | 4220 | 4220 | 94 |
| 487 | 20230627 | 104200 | 404268130 | 4220 | 4220 | 4225 | 4220 | 36 |
| 488 | 20230627 | 104100 | 404116060 | 4225 | 4220 | 4225 | 4220 | 24 |
| 489 | 20230627 | 104000 | 404014775 | 4220 | 4220 | 4220 | 4220 | 250 |
| 490 | 20230627 | 103900 | 402959775 | 4220 | 4220 | 4220 | 4220 | 250 |
| 491 | 20230627 | 103800 | 401904775 | 4225 | 4225 | 4225 | 4225 | 0 |
| 492 | 20230627 | 103700 | 401904775 | 4225 | 4210 | 4225 | 4200 | 22 |
| 493 | 20230627 | 103600 | 401812310 | 4200 | 4200 | 4220 | 4200 | 1495 |
| 494 | 20230627 | 103500 | 395504860 | 4195 | 4195 | 4195 | 4195 | 2522 |
| 495 | 20230627 | 103400 | 384925070 | 4200 | 4200 | 4200 | 4200 | 5 |
| 496 | 20230627 | 103300 | 384904070 | 4200 | 4210 | 4210 | 4200 | 2300 |
| 497 | 20230627 | 103200 | 375241420 | 4210 | 4210 | 4210 | 4210 | 0 |
| 498 | 20230627 | 103100 | 375241420 | 4210 | 4210 | 4210 | 4210 | 50 |
| 499 | 20230627 | 103000 | 375030920 | 4220 | 4210 | 4220 | 4200 | 183 |
| 500 | 20230627 | 102900 | 374261170 | 4210 | 4220 | 4220 | 4210 | 46 |
| 501 | 20230627 | 102800 | 374067300 | 4210 | 4210 | 4210 | 4210 | 361 |
| 502 | 20230627 | 102700 | 372547490 | 4220 | 4220 | 4220 | 4220 | 23 |
| 503 | 20230627 | 102600 | 372450430 | 4220 | 4220 | 4220 | 4220 | 548 |
| 504 | 20230627 | 102500 | 370137870 | 4210 | 4210 | 4210 | 4210 | 500 |
| 505 | 20230627 | 102400 | 368032870 | 4210 | 4215 | 4215 | 4210 | 371 |
| 506 | 20230627 | 102300 | 366469925 | 4215 | 4215 | 4215 | 4215 | 0 |
| 507 | 20230627 | 102200 | 366469925 | 4215 | 4215 | 4215 | 4215 | 0 |
| 508 | 20230627 | 102100 | 366469925 | 4215 | 4215 | 4215 | 4215 | 11 |
| 509 | 20230627 | 102000 | 366423560 | 4215 | 4215 | 4215 | 4215 | 110 |
| 510 | 20230627 | 101900 | 365959910 | 4215 | 4215 | 4215 | 4215 | 20 |
| 511 | 20230627 | 101800 | 365875610 | 4215 | 4215 | 4215 | 4215 | 1 |
| 512 | 20230627 | 101700 | 365871395 | 4225 | 4225 | 4225 | 4225 | 0 |
| 513 | 20230627 | 101600 | 365871395 | 4225 | 4225 | 4225 | 4225 | 0 |
| 514 | 20230627 | 101500 | 365871395 | 4225 | 4210 | 4225 | 4210 | 36 |
| 515 | 20230627 | 101400 | 365719820 | 4225 | 4210 | 4225 | 4210 | 193 |
| 516 | 20230627 | 101300 | 364907245 | 4225 | 4210 | 4225 | 4210 | 460 |
| 517 | 20230627 | 101200 | 362970630 | 4225 | 4225 | 4225 | 4225 | 175 |
| 518 | 20230627 | 101100 | 362231255 | 4225 | 4225 | 4225 | 4225 | 10 |
| 519 | 20230627 | 101000 | 362189005 | 4225 | 4225 | 4225 | 4225 | 654 |
| 520 | 20230627 | 100900 | 359425855 | 4225 | 4225 | 4225 | 4225 | 303 |
| 521 | 20230627 | 100800 | 358145680 | 4225 | 4225 | 4230 | 4225 | 856 |
| 522 | 20230627 | 100700 | 354529075 | 4230 | 4225 | 4230 | 4225 | 413 |
| 523 | 20230627 | 100600 | 352784140 | 4225 | 4225 | 4225 | 4225 | 682 |
| 524 | 20230627 | 100500 | 349902690 | 4225 | 4220 | 4225 | 4220 | 1084 |
| 525 | 20230627 | 100400 | 345328205 | 4220 | 4220 | 4220 | 4220 | 187 |
| 526 | 20230627 | 100300 | 344539065 | 4220 | 4210 | 4220 | 4210 | 592 |
| 527 | 20230627 | 100200 | 342040990 | 4210 | 4215 | 4215 | 4210 | 2508 |
| 528 | 20230627 | 100100 | 331472160 | 4220 | 4220 | 4220 | 4220 | 15 |
| 529 | 20230627 | 100000 | 331408860 | 4215 | 4215 | 4220 | 4215 | 315 |
| 530 | 20230627 | 095900 | 330081095 | 4220 | 4220 | 4220 | 4220 | 1 |
| 531 | 20230627 | 095800 | 330076875 | 4215 | 4220 | 4220 | 4215 | 116 |
| 532 | 20230627 | 095700 | 329587930 | 4215 | 4215 | 4220 | 4215 | 300 |
| 533 | 20230627 | 095600 | 328322905 | 4215 | 4215 | 4215 | 4215 | 228 |
| 534 | 20230627 | 095500 | 327361885 | 4215 | 4215 | 4220 | 4210 | 1389 |
| 535 | 20230627 | 095400 | 321504065 | 4210 | 4200 | 4210 | 4200 | 213 |
| 536 | 20230627 | 095300 | 320608080 | 4200 | 4190 | 4200 | 4190 | 21 |
| 537 | 20230627 | 095200 | 320520080 | 4205 | 4185 | 4210 | 4185 | 63 |
| 538 | 20230627 | 095100 | 320256300 | 4185 | 4200 | 4200 | 4185 | 2942 |
| 539 | 20230627 | 095000 | 307915245 | 4210 | 4205 | 4210 | 4200 | 133 |
| 540 | 20230627 | 094900 | 307356320 | 4205 | 4210 | 4215 | 4205 | 567 |
| 541 | 20230627 | 094800 | 304971080 | 4210 | 4215 | 4225 | 4205 | 1946 |
| 542 | 20230627 | 094700 | 296774860 | 4220 | 4220 | 4220 | 4220 | 1096 |
| 543 | 20230627 | 094600 | 292149740 | 4225 | 4225 | 4225 | 4225 | 1 |
| 544 | 20230627 | 094500 | 292145515 | 4220 | 4225 | 4225 | 4220 | 954 |
| 545 | 20230627 | 094400 | 288116365 | 4225 | 4225 | 4225 | 4225 | 500 |
| 546 | 20230627 | 094300 | 286003865 | 4225 | 4220 | 4230 | 4220 | 1436 |
| 547 | 20230627 | 094200 | 279937730 | 4220 | 4240 | 4240 | 4220 | 2976 |
| 548 | 20230627 | 094100 | 267358200 | 4235 | 4245 | 4245 | 4235 | 1732 |
| 549 | 20230627 | 094000 | 260018175 | 4240 | 4245 | 4245 | 4240 | 1174 |
| 550 | 20230627 | 093900 | 255038860 | 4245 | 4255 | 4255 | 4240 | 2214 |
| 551 | 20230627 | 093800 | 245637250 | 4255 | 4255 | 4265 | 4255 | 1154 |
| 552 | 20230627 | 093700 | 240722225 | 4260 | 4260 | 4265 | 4255 | 2135 |
| 553 | 20230627 | 093600 | 231622375 | 4255 | 4260 | 4260 | 4235 | 409 |
| 554 | 20230627 | 093500 | 229885720 | 4235 | 4250 | 4250 | 4230 | 1199 |
| 555 | 20230627 | 093400 | 224803840 | 4250 | 4245 | 4250 | 4230 | 1870 |
| 556 | 20230627 | 093300 | 216873145 | 4245 | 4250 | 4270 | 4235 | 11591 |
| 557 | 20230627 | 093200 | 167549590 | 4250 | 4245 | 4250 | 4190 | 12365 |
| 558 | 20230627 | 093100 | 115209150 | 4245 | 4155 | 4250 | 4155 | 19923 |
| 559 | 20230627 | 093000 | 31220610 | 4155 | 4155 | 4155 | 4155 | 287 |
| 560 | 20230627 | 092900 | 30028125 | 4155 | 4155 | 4155 | 4155 | 0 |
| 561 | 20230627 | 092800 | 30028125 | 4155 | 4155 | 4155 | 4155 | 1 |
| 562 | 20230627 | 092700 | 30023970 | 4155 | 4155 | 4155 | 4155 | 0 |
| 563 | 20230627 | 092600 | 30023970 | 4155 | 4155 | 4155 | 4155 | 30 |
| 564 | 20230627 | 092500 | 29899320 | 4155 | 4155 | 4155 | 4155 | 10 |
| 565 | 20230627 | 092400 | 29857770 | 4165 | 4165 | 4165 | 4165 | 0 |
| 566 | 20230627 | 092300 | 29857770 | 4165 | 4160 | 4165 | 4155 | 712 |
| 567 | 20230627 | 092200 | 26897365 | 4165 | 4165 | 4165 | 4165 | 0 |
| 568 | 20230627 | 092100 | 26897365 | 4165 | 4155 | 4165 | 4155 | 122 |
| 569 | 20230627 | 092000 | 26390435 | 4155 | 4155 | 4155 | 4155 | 100 |
| 570 | 20230627 | 091900 | 25974935 | 4165 | 4165 | 4165 | 4165 | 1 |
| 571 | 20230627 | 091800 | 25970770 | 4165 | 4165 | 4165 | 4165 | 1 |
| 572 | 20230627 | 091700 | 25966605 | 4165 | 4175 | 4175 | 4165 | 31 |
| 573 | 20230627 | 091600 | 25837480 | 4180 | 4180 | 4180 | 4180 | 0 |
| 574 | 20230627 | 091500 | 25837480 | 4180 | 4160 | 4180 | 4125 | 111 |
| 575 | 20230627 | 091400 | 25377595 | 4160 | 4160 | 4160 | 4160 | 21 |
| 576 | 20230627 | 091300 | 25290235 | 4165 | 4165 | 4165 | 4165 | 3 |
| 577 | 20230627 | 091200 | 25277740 | 4165 | 4165 | 4165 | 4165 | 1010 |
| 578 | 20230627 | 091100 | 21071090 | 4180 | 4180 | 4180 | 4180 | 140 |
| 579 | 20230627 | 091000 | 20485890 | 4185 | 4185 | 4185 | 4185 | 1 |
| 580 | 20230627 | 090900 | 20481705 | 4185 | 4160 | 4185 | 4160 | 81 |
| 581 | 20230627 | 090800 | 20144720 | 4160 | 4185 | 4185 | 4150 | 143 |
| 582 | 20230627 | 090700 | 19549620 | 4190 | 4190 | 4190 | 4185 | 86 |
| 583 | 20230627 | 090600 | 19189305 | 4195 | 4195 | 4200 | 4195 | 1028 |
| 584 | 20230627 | 090500 | 14873270 | 4195 | 4185 | 4195 | 4180 | 1004 |
| 585 | 20230627 | 090400 | 10667910 | 4180 | 4180 | 4185 | 4180 | 289 |
| 586 | 20230627 | 090300 | 9459885 | 4180 | 4155 | 4180 | 4155 | 636 |
| 587 | 20230627 | 090200 | 6814760 | 4160 | 4140 | 4160 | 4140 | 1065 |
| 588 | 20230627 | 090100 | 2386400 | 4140 | 4120 | 4140 | 4120 | 435 |
| 589 | 20230627 | 090000 | 586570 | 4120 | 4135 | 4135 | 4120 | 142 |