28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 183500 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 9234 |
| 3 | 20230626 | 183400 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 4 | 20230626 | 183300 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 5 | 20230626 | 183200 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 6 | 20230626 | 183100 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 7 | 20230626 | 183000 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 8 | 20230626 | 182900 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 9 | 20230626 | 182800 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 10 | 20230626 | 182700 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 11 | 20230626 | 182600 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 12 | 20230626 | 182500 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 13 | 20230626 | 182400 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 14 | 20230626 | 182300 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 15 | 20230626 | 182200 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 16 | 20230626 | 182100 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 17 | 20230626 | 182000 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 18 | 20230626 | 181900 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 19 | 20230626 | 181800 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 20 | 20230626 | 181700 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 21 | 20230626 | 181600 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 22 | 20230626 | 181500 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 23 | 20230626 | 181400 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 24 | 20230626 | 181300 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 25 | 20230626 | 181200 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 26 | 20230626 | 181100 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 27 | 20230626 | 181000 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 28 | 20230626 | 180900 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 29 | 20230626 | 180800 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 30 | 20230626 | 180700 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 31 | 20230626 | 180600 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 32 | 20230626 | 180500 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 9234 |
| 33 | 20230626 | 180400 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 34 | 20230626 | 180300 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 35 | 20230626 | 180200 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 36 | 20230626 | 180100 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 37 | 20230626 | 180000 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 38 | 20230626 | 175900 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 39 | 20230626 | 175800 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 40 | 20230626 | 175700 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 41 | 20230626 | 175600 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 42 | 20230626 | 175500 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 43 | 20230626 | 175400 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 44 | 20230626 | 175300 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 45 | 20230626 | 175200 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 46 | 20230626 | 175100 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 47 | 20230626 | 175000 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 48 | 20230626 | 174900 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 49 | 20230626 | 174800 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 50 | 20230626 | 174700 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 51 | 20230626 | 174600 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 52 | 20230626 | 174500 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 53 | 20230626 | 174400 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 54 | 20230626 | 174300 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 55 | 20230626 | 174200 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 56 | 20230626 | 174100 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 57 | 20230626 | 174000 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 58 | 20230626 | 173900 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 59 | 20230626 | 173800 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 60 | 20230626 | 173700 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 61 | 20230626 | 173600 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 62 | 20230626 | 173500 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 9234 |
| 63 | 20230626 | 173400 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 64 | 20230626 | 173300 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 65 | 20230626 | 173200 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 66 | 20230626 | 173100 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 67 | 20230626 | 173000 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 68 | 20230626 | 172900 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 69 | 20230626 | 172800 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 70 | 20230626 | 172700 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 71 | 20230626 | 172600 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 72 | 20230626 | 172500 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 73 | 20230626 | 172400 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 74 | 20230626 | 172300 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 75 | 20230626 | 172200 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 76 | 20230626 | 172100 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 77 | 20230626 | 172000 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 78 | 20230626 | 171900 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 79 | 20230626 | 171800 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 80 | 20230626 | 171700 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 81 | 20230626 | 171600 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 82 | 20230626 | 171500 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 83 | 20230626 | 171400 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 84 | 20230626 | 171300 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 85 | 20230626 | 171200 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 86 | 20230626 | 171100 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 87 | 20230626 | 171000 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 88 | 20230626 | 170900 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 89 | 20230626 | 170800 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 90 | 20230626 | 170700 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 91 | 20230626 | 170600 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 92 | 20230626 | 170500 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 9234 |
| 93 | 20230626 | 170400 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 94 | 20230626 | 170300 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 95 | 20230626 | 170200 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 96 | 20230626 | 170100 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 97 | 20230626 | 170000 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 98 | 20230626 | 165900 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 99 | 20230626 | 165800 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 100 | 20230626 | 165700 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 101 | 20230626 | 165600 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 102 | 20230626 | 165500 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 103 | 20230626 | 165400 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 104 | 20230626 | 165300 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 105 | 20230626 | 165200 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 106 | 20230626 | 165100 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 107 | 20230626 | 165000 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 108 | 20230626 | 164900 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 109 | 20230626 | 164800 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 110 | 20230626 | 164700 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 111 | 20230626 | 164600 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 112 | 20230626 | 164500 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 113 | 20230626 | 164400 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 114 | 20230626 | 164300 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 115 | 20230626 | 164200 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 116 | 20230626 | 164100 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 117 | 20230626 | 164000 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 118 | 20230626 | 163900 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 119 | 20230626 | 163800 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 120 | 20230626 | 163700 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 121 | 20230626 | 163600 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 122 | 20230626 | 163500 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 9234 |
| 123 | 20230626 | 163400 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 124 | 20230626 | 163300 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 125 | 20230626 | 163200 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 126 | 20230626 | 163100 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 127 | 20230626 | 163000 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 128 | 20230626 | 162900 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 129 | 20230626 | 162800 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 130 | 20230626 | 162700 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 131 | 20230626 | 162600 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 132 | 20230626 | 162500 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 133 | 20230626 | 162400 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 134 | 20230626 | 162300 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 135 | 20230626 | 162200 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 136 | 20230626 | 162100 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 137 | 20230626 | 162000 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 138 | 20230626 | 161900 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 139 | 20230626 | 161800 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 140 | 20230626 | 161700 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 141 | 20230626 | 161600 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 142 | 20230626 | 161500 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 143 | 20230626 | 161400 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 144 | 20230626 | 161300 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 145 | 20230626 | 161200 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 146 | 20230626 | 161100 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 147 | 20230626 | 161000 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 148 | 20230626 | 160900 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 149 | 20230626 | 160800 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 150 | 20230626 | 160700 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 151 | 20230626 | 160600 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 152 | 20230626 | 160500 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 9234 |
| 153 | 20230626 | 160400 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 154 | 20230626 | 160300 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 155 | 20230626 | 160200 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 156 | 20230626 | 160100 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 157 | 20230626 | 160000 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 158 | 20230626 | 155900 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 159 | 20230626 | 155800 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 160 | 20230626 | 155700 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 161 | 20230626 | 155600 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 162 | 20230626 | 155500 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 163 | 20230626 | 155400 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 164 | 20230626 | 155300 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 165 | 20230626 | 155200 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 166 | 20230626 | 155100 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 167 | 20230626 | 155000 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 168 | 20230626 | 154900 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 169 | 20230626 | 154800 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 170 | 20230626 | 154700 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 171 | 20230626 | 154600 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 172 | 20230626 | 154500 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 173 | 20230626 | 154400 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 174 | 20230626 | 154300 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 175 | 20230626 | 154200 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 176 | 20230626 | 154100 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 177 | 20230626 | 154000 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 178 | 20230626 | 153900 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 179 | 20230626 | 153800 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 180 | 20230626 | 153700 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 181 | 20230626 | 153600 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 182 | 20230626 | 153500 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 9234 |
| 183 | 20230626 | 153400 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 184 | 20230626 | 153300 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 185 | 20230626 | 153200 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 186 | 20230626 | 153100 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 0 |
| 187 | 20230626 | 153000 | 1267098735 | 4170 | 4170 | 4170 | 4170 | 9234 |
| 188 | 20230626 | 152900 | 1228592955 | 4175 | 4175 | 4175 | 4175 | 0 |
| 189 | 20230626 | 152800 | 1228592955 | 4175 | 4175 | 4175 | 4175 | 0 |
| 190 | 20230626 | 152700 | 1228592955 | 4175 | 4175 | 4175 | 4175 | 0 |
| 191 | 20230626 | 152600 | 1228592955 | 4175 | 4175 | 4175 | 4175 | 0 |
| 192 | 20230626 | 152500 | 1228592955 | 4175 | 4175 | 4175 | 4175 | 0 |
| 193 | 20230626 | 152400 | 1228592955 | 4175 | 4175 | 4175 | 4175 | 0 |
| 194 | 20230626 | 152300 | 1228592955 | 4175 | 4175 | 4175 | 4175 | 0 |
| 195 | 20230626 | 152200 | 1228592955 | 4175 | 4175 | 4175 | 4175 | 0 |
| 196 | 20230626 | 152100 | 1228592955 | 4175 | 4175 | 4175 | 4175 | 0 |
| 197 | 20230626 | 152000 | 1228592955 | 4175 | 4175 | 4175 | 4175 | 0 |
| 198 | 20230626 | 151900 | 1228592955 | 4175 | 4165 | 4175 | 4160 | 2737 |
| 199 | 20230626 | 151800 | 1217197775 | 4160 | 4160 | 4160 | 4160 | 100 |
| 200 | 20230626 | 151700 | 1216781775 | 4160 | 4160 | 4160 | 4160 | 471 |
| 201 | 20230626 | 151600 | 1214822415 | 4160 | 4180 | 4180 | 4160 | 781 |
| 202 | 20230626 | 151500 | 1211566635 | 4180 | 4180 | 4180 | 4180 | 360 |
| 203 | 20230626 | 151400 | 1210061835 | 4160 | 4175 | 4175 | 4160 | 1104 |
| 204 | 20230626 | 151300 | 1205466920 | 4180 | 4170 | 4185 | 4170 | 4064 |
| 205 | 20230626 | 151200 | 1188494595 | 4170 | 4170 | 4175 | 4170 | 921 |
| 206 | 20230626 | 151100 | 1184654020 | 4170 | 4170 | 4170 | 4170 | 102 |
| 207 | 20230626 | 151000 | 1184228680 | 4160 | 4160 | 4160 | 4160 | 0 |
| 208 | 20230626 | 150900 | 1184228680 | 4160 | 4160 | 4160 | 4160 | 0 |
| 209 | 20230626 | 150800 | 1184228680 | 4160 | 4160 | 4160 | 4160 | 70 |
| 210 | 20230626 | 150700 | 1183937480 | 4160 | 4160 | 4170 | 4160 | 1602 |
| 211 | 20230626 | 150600 | 1177273040 | 4160 | 4160 | 4160 | 4160 | 25 |
| 212 | 20230626 | 150500 | 1177169040 | 4160 | 4160 | 4160 | 4160 | 24 |
| 213 | 20230626 | 150400 | 1177069200 | 4160 | 4160 | 4160 | 4160 | 89 |
| 214 | 20230626 | 150300 | 1176698960 | 4160 | 4155 | 4160 | 4155 | 1010 |
| 215 | 20230626 | 150200 | 1172497410 | 4160 | 4160 | 4160 | 4160 | 3051 |
| 216 | 20230626 | 150100 | 1159805250 | 4160 | 4160 | 4160 | 4160 | 50 |
| 217 | 20230626 | 150000 | 1159597250 | 4160 | 4160 | 4160 | 4160 | 0 |
| 218 | 20230626 | 145900 | 1159597250 | 4160 | 4160 | 4170 | 4160 | 1581 |
| 219 | 20230626 | 145800 | 1153020270 | 4160 | 4160 | 4160 | 4160 | 800 |
| 220 | 20230626 | 145700 | 1149692270 | 4165 | 4160 | 4165 | 4160 | 2 |
| 221 | 20230626 | 145600 | 1149683945 | 4175 | 4175 | 4175 | 4175 | 1 |
| 222 | 20230626 | 145500 | 1149679770 | 4170 | 4170 | 4170 | 4170 | 0 |
| 223 | 20230626 | 145400 | 1149679770 | 4170 | 4170 | 4170 | 4160 | 4100 |
| 224 | 20230626 | 145300 | 1132612770 | 4160 | 4160 | 4160 | 4160 | 1260 |
| 225 | 20230626 | 145200 | 1127371170 | 4160 | 4165 | 4165 | 4160 | 51 |
| 226 | 20230626 | 145100 | 1127158760 | 4160 | 4160 | 4160 | 4160 | 7 |
| 227 | 20230626 | 145000 | 1127129640 | 4155 | 4155 | 4155 | 4155 | 0 |
| 228 | 20230626 | 144900 | 1127129640 | 4155 | 4155 | 4155 | 4155 | 0 |
| 229 | 20230626 | 144800 | 1127129640 | 4155 | 4155 | 4155 | 4155 | 50 |
| 230 | 20230626 | 144700 | 1126921890 | 4155 | 4170 | 4170 | 4155 | 218 |
| 231 | 20230626 | 144600 | 1126013325 | 4170 | 4170 | 4170 | 4170 | 4 |
| 232 | 20230626 | 144500 | 1125996645 | 4165 | 4170 | 4170 | 4165 | 3010 |
| 233 | 20230626 | 144400 | 1113459730 | 4170 | 4170 | 4170 | 4170 | 61 |
| 234 | 20230626 | 144300 | 1113205360 | 4170 | 4180 | 4180 | 4170 | 949 |
| 235 | 20230626 | 144200 | 1109247930 | 4180 | 4165 | 4180 | 4165 | 522 |
| 236 | 20230626 | 144100 | 1107073770 | 4165 | 4165 | 4165 | 4155 | 578 |
| 237 | 20230626 | 144000 | 1104669295 | 4165 | 4165 | 4165 | 4165 | 387 |
| 238 | 20230626 | 143900 | 1103057440 | 4160 | 4165 | 4165 | 4160 | 826 |
| 239 | 20230626 | 143800 | 1099621275 | 4165 | 4155 | 4165 | 4155 | 1240 |
| 240 | 20230626 | 143700 | 1094460030 | 4160 | 4165 | 4165 | 4160 | 639 |
| 241 | 20230626 | 143600 | 1091801740 | 4165 | 4165 | 4165 | 4160 | 2552 |
| 242 | 20230626 | 143500 | 1081172670 | 4165 | 4165 | 4165 | 4165 | 675 |
| 243 | 20230626 | 143400 | 1078361295 | 4165 | 4165 | 4165 | 4165 | 500 |
| 244 | 20230626 | 143300 | 1076278795 | 4165 | 4165 | 4165 | 4165 | 0 |
| 245 | 20230626 | 143200 | 1076278795 | 4165 | 4170 | 4170 | 4165 | 647 |
| 246 | 20230626 | 143100 | 1073583890 | 4170 | 4170 | 4170 | 4170 | 28 |
| 247 | 20230626 | 143000 | 1073467130 | 4170 | 4170 | 4170 | 4170 | 56 |
| 248 | 20230626 | 142900 | 1073233610 | 4175 | 4175 | 4175 | 4175 | 13 |
| 249 | 20230626 | 142800 | 1073179335 | 4170 | 4170 | 4170 | 4170 | 493 |
| 250 | 20230626 | 142700 | 1071123525 | 4170 | 4170 | 4170 | 4170 | 0 |
| 251 | 20230626 | 142600 | 1071123525 | 4170 | 4170 | 4170 | 4170 | 217 |
| 252 | 20230626 | 142500 | 1070218635 | 4170 | 4170 | 4170 | 4170 | 500 |
| 253 | 20230626 | 142400 | 1068133635 | 4170 | 4170 | 4170 | 4170 | 513 |
| 254 | 20230626 | 142300 | 1065994425 | 4175 | 4180 | 4180 | 4175 | 77 |
| 255 | 20230626 | 142200 | 1065672900 | 4175 | 4175 | 4175 | 4175 | 70 |
| 256 | 20230626 | 142100 | 1065380650 | 4180 | 4180 | 4180 | 4180 | 10 |
| 257 | 20230626 | 142000 | 1065338850 | 4180 | 4180 | 4180 | 4180 | 30 |
| 258 | 20230626 | 141900 | 1065213450 | 4180 | 4180 | 4180 | 4180 | 0 |
| 259 | 20230626 | 141800 | 1065213450 | 4180 | 4180 | 4180 | 4180 | 0 |
| 260 | 20230626 | 141700 | 1065213450 | 4180 | 4180 | 4180 | 4180 | 3 |
| 261 | 20230626 | 141600 | 1065200910 | 4170 | 4170 | 4170 | 4170 | 0 |
| 262 | 20230626 | 141500 | 1065200910 | 4170 | 4170 | 4170 | 4170 | 0 |
| 263 | 20230626 | 141400 | 1065200910 | 4170 | 4170 | 4170 | 4170 | 149 |
| 264 | 20230626 | 141300 | 1064579580 | 4170 | 4170 | 4170 | 4170 | 0 |
| 265 | 20230626 | 141200 | 1064579580 | 4170 | 4170 | 4170 | 4170 | 5 |
| 266 | 20230626 | 141100 | 1064558730 | 4170 | 4170 | 4170 | 4170 | 1 |
| 267 | 20230626 | 141000 | 1064554560 | 4170 | 4170 | 4170 | 4170 | 0 |
| 268 | 20230626 | 140900 | 1064554560 | 4170 | 4170 | 4170 | 4170 | 19 |
| 269 | 20230626 | 140800 | 1064475330 | 4185 | 4185 | 4185 | 4185 | 262 |
| 270 | 20230626 | 140700 | 1063378860 | 4170 | 4170 | 4170 | 4170 | 492 |
| 271 | 20230626 | 140600 | 1061327220 | 4170 | 4170 | 4170 | 4170 | 81 |
| 272 | 20230626 | 140500 | 1060989450 | 4170 | 4170 | 4170 | 4170 | 2837 |
| 273 | 20230626 | 140400 | 1049159160 | 4170 | 4170 | 4170 | 4170 | 1743 |
| 274 | 20230626 | 140300 | 1041890850 | 4170 | 4170 | 4170 | 4170 | 199 |
| 275 | 20230626 | 140200 | 1041061020 | 4175 | 4175 | 4175 | 4175 | 80 |
| 276 | 20230626 | 140100 | 1040727020 | 4175 | 4175 | 4175 | 4175 | 0 |
| 277 | 20230626 | 140000 | 1040727020 | 4175 | 4175 | 4175 | 4175 | 289 |
| 278 | 20230626 | 135900 | 1039520445 | 4175 | 4175 | 4175 | 4175 | 1 |
| 279 | 20230626 | 135800 | 1039516270 | 4175 | 4175 | 4175 | 4175 | 0 |
| 280 | 20230626 | 135700 | 1039516270 | 4175 | 4175 | 4175 | 4175 | 7 |
| 281 | 20230626 | 135600 | 1039487045 | 4175 | 4175 | 4175 | 4175 | 1 |
| 282 | 20230626 | 135500 | 1039482870 | 4175 | 4175 | 4175 | 4175 | 96 |
| 283 | 20230626 | 135400 | 1039082070 | 4175 | 4185 | 4185 | 4175 | 2189 |
| 284 | 20230626 | 135300 | 1029934875 | 4185 | 4185 | 4185 | 4185 | 134 |
| 285 | 20230626 | 135200 | 1029374085 | 4180 | 4180 | 4180 | 4180 | 0 |
| 286 | 20230626 | 135100 | 1029374085 | 4180 | 4180 | 4180 | 4180 | 0 |
| 287 | 20230626 | 135000 | 1029374085 | 4180 | 4185 | 4185 | 4180 | 32 |
| 288 | 20230626 | 134900 | 1029240265 | 4190 | 4190 | 4190 | 4190 | 0 |
| 289 | 20230626 | 134800 | 1029240265 | 4190 | 4190 | 4190 | 4190 | 4 |
| 290 | 20230626 | 134700 | 1029223505 | 4190 | 4190 | 4190 | 4190 | 0 |
| 291 | 20230626 | 134600 | 1029223505 | 4190 | 4190 | 4190 | 4190 | 130 |
| 292 | 20230626 | 134500 | 1028678805 | 4190 | 4190 | 4190 | 4190 | 0 |
| 293 | 20230626 | 134400 | 1028678805 | 4190 | 4190 | 4190 | 4190 | 869 |
| 294 | 20230626 | 134300 | 1025037695 | 4190 | 4190 | 4190 | 4190 | 101 |
| 295 | 20230626 | 134200 | 1024614505 | 4190 | 4190 | 4190 | 4190 | 81 |
| 296 | 20230626 | 134100 | 1024275115 | 4195 | 4195 | 4195 | 4195 | 1 |
| 297 | 20230626 | 134000 | 1024270920 | 4195 | 4195 | 4195 | 4195 | 110 |
| 298 | 20230626 | 133900 | 1023809470 | 4195 | 4195 | 4195 | 4195 | 83 |
| 299 | 20230626 | 133800 | 1023461285 | 4195 | 4195 | 4195 | 4195 | 0 |
| 300 | 20230626 | 133700 | 1023461285 | 4195 | 4195 | 4195 | 4195 | 2591 |
| 301 | 20230626 | 133600 | 1012592040 | 4195 | 4185 | 4195 | 4185 | 837 |
| 302 | 20230626 | 133500 | 1009085445 | 4185 | 4185 | 4185 | 4185 | 1 |
| 303 | 20230626 | 133400 | 1009081260 | 4175 | 4175 | 4175 | 4175 | 592 |
| 304 | 20230626 | 133300 | 1006609660 | 4170 | 4170 | 4170 | 4170 | 500 |
| 305 | 20230626 | 133200 | 1004524660 | 4170 | 4175 | 4175 | 4170 | 901 |
| 306 | 20230626 | 133100 | 1000767485 | 4175 | 4175 | 4175 | 4175 | 2 |
| 307 | 20230626 | 133000 | 1000759135 | 4175 | 4175 | 4175 | 4175 | 2 |
| 308 | 20230626 | 132900 | 1000750785 | 4175 | 4175 | 4175 | 4175 | 6 |
| 309 | 20230626 | 132800 | 1000725735 | 4175 | 4175 | 4175 | 4175 | 41 |
| 310 | 20230626 | 132700 | 1000554560 | 4170 | 4170 | 4170 | 4170 | 0 |
| 311 | 20230626 | 132600 | 1000554560 | 4170 | 4170 | 4170 | 4170 | 0 |
| 312 | 20230626 | 132500 | 1000554560 | 4170 | 4170 | 4170 | 4170 | 3 |
| 313 | 20230626 | 132400 | 1000542050 | 4170 | 4170 | 4170 | 4170 | 0 |
| 314 | 20230626 | 132300 | 1000542050 | 4170 | 4175 | 4175 | 4170 | 2933 |
| 315 | 20230626 | 132200 | 988310865 | 4175 | 4175 | 4175 | 4175 | 0 |
| 316 | 20230626 | 132100 | 988310865 | 4175 | 4175 | 4175 | 4175 | 0 |
| 317 | 20230626 | 132000 | 988310865 | 4175 | 4190 | 4190 | 4175 | 183 |
| 318 | 20230626 | 131900 | 987544950 | 4190 | 4190 | 4190 | 4190 | 4 |
| 319 | 20230626 | 131800 | 987528190 | 4195 | 4180 | 4195 | 4180 | 150 |
| 320 | 20230626 | 131700 | 986899690 | 4195 | 4195 | 4195 | 4195 | 150 |
| 321 | 20230626 | 131600 | 986270440 | 4170 | 4170 | 4170 | 4170 | 129 |
| 322 | 20230626 | 131500 | 985732510 | 4170 | 4190 | 4190 | 4170 | 1011 |
| 323 | 20230626 | 131400 | 981511230 | 4190 | 4195 | 4195 | 4190 | 1229 |
| 324 | 20230626 | 131300 | 976355765 | 4195 | 4195 | 4195 | 4195 | 32 |
| 325 | 20230626 | 131200 | 976221525 | 4195 | 4195 | 4195 | 4195 | 3 |
| 326 | 20230626 | 131100 | 976208940 | 4195 | 4195 | 4195 | 4190 | 30 |
| 327 | 20230626 | 131000 | 976083190 | 4180 | 4180 | 4180 | 4180 | 1 |
| 328 | 20230626 | 130900 | 976079010 | 4180 | 4180 | 4180 | 4180 | 0 |
| 329 | 20230626 | 130800 | 976079010 | 4180 | 4180 | 4180 | 4180 | 11 |
| 330 | 20230626 | 130700 | 976033030 | 4200 | 4200 | 4200 | 4200 | 29 |
| 331 | 20230626 | 130600 | 975911230 | 4200 | 4200 | 4200 | 4200 | 3 |
| 332 | 20230626 | 130500 | 975898630 | 4200 | 4190 | 4200 | 4170 | 4104 |
| 333 | 20230626 | 130400 | 958747905 | 4185 | 4185 | 4185 | 4185 | 0 |
| 334 | 20230626 | 130300 | 958747905 | 4185 | 4195 | 4195 | 4185 | 2500 |
| 335 | 20230626 | 130200 | 948271455 | 4195 | 4205 | 4205 | 4195 | 1924 |
| 336 | 20230626 | 130100 | 940197970 | 4205 | 4205 | 4205 | 4205 | 25 |
| 337 | 20230626 | 130000 | 940092845 | 4205 | 4205 | 4205 | 4205 | 0 |
| 338 | 20230626 | 125900 | 940092845 | 4205 | 4205 | 4205 | 4205 | 0 |
| 339 | 20230626 | 125800 | 940092845 | 4205 | 4205 | 4205 | 4205 | 0 |
| 340 | 20230626 | 125700 | 940092845 | 4205 | 4205 | 4205 | 4205 | 438 |
| 341 | 20230626 | 125600 | 938251055 | 4200 | 4215 | 4215 | 4200 | 3001 |
| 342 | 20230626 | 125500 | 925642350 | 4205 | 4205 | 4205 | 4205 | 0 |
| 343 | 20230626 | 125400 | 925642350 | 4205 | 4205 | 4205 | 4205 | 0 |
| 344 | 20230626 | 125300 | 925642350 | 4205 | 4210 | 4210 | 4205 | 1000 |
| 345 | 20230626 | 125200 | 921434325 | 4210 | 4210 | 4210 | 4210 | 11 |
| 346 | 20230626 | 125100 | 921388015 | 4210 | 4210 | 4210 | 4210 | 717 |
| 347 | 20230626 | 125000 | 918369445 | 4215 | 4215 | 4215 | 4215 | 19 |
| 348 | 20230626 | 124900 | 918289360 | 4215 | 4215 | 4215 | 4215 | 4 |
| 349 | 20230626 | 124800 | 918272500 | 4210 | 4210 | 4210 | 4210 | 1467 |
| 350 | 20230626 | 124700 | 912096430 | 4210 | 4215 | 4215 | 4210 | 116 |
| 351 | 20230626 | 124600 | 911607570 | 4210 | 4210 | 4210 | 4210 | 627 |
| 352 | 20230626 | 124500 | 908967900 | 4210 | 4210 | 4210 | 4210 | 0 |
| 353 | 20230626 | 124400 | 908967900 | 4210 | 4210 | 4210 | 4210 | 0 |
| 354 | 20230626 | 124300 | 908967900 | 4210 | 4215 | 4215 | 4210 | 5296 |
| 355 | 20230626 | 124200 | 886670060 | 4215 | 4215 | 4215 | 4215 | 331 |
| 356 | 20230626 | 124100 | 885274895 | 4215 | 4220 | 4220 | 4215 | 13 |
| 357 | 20230626 | 124000 | 885220095 | 4220 | 4220 | 4220 | 4220 | 1 |
| 358 | 20230626 | 123900 | 885215875 | 4215 | 4215 | 4215 | 4215 | 1585 |
| 359 | 20230626 | 123800 | 878535100 | 4215 | 4215 | 4215 | 4215 | 1 |
| 360 | 20230626 | 123700 | 878530885 | 4220 | 4220 | 4220 | 4220 | 1 |
| 361 | 20230626 | 123600 | 878526665 | 4220 | 4220 | 4220 | 4220 | 0 |
| 362 | 20230626 | 123500 | 878526665 | 4220 | 4220 | 4220 | 4220 | 50 |
| 363 | 20230626 | 123400 | 878315665 | 4220 | 4220 | 4220 | 4220 | 0 |
| 364 | 20230626 | 123300 | 878315665 | 4220 | 4220 | 4220 | 4220 | 255 |
| 365 | 20230626 | 123200 | 877239565 | 4220 | 4220 | 4220 | 4220 | 1 |
| 366 | 20230626 | 123100 | 877235345 | 4220 | 4220 | 4220 | 4220 | 0 |
| 367 | 20230626 | 123000 | 877235345 | 4220 | 4220 | 4220 | 4220 | 0 |
| 368 | 20230626 | 122900 | 877235345 | 4220 | 4220 | 4220 | 4220 | 2 |
| 369 | 20230626 | 122800 | 877226905 | 4215 | 4215 | 4220 | 4215 | 256 |
| 370 | 20230626 | 122700 | 876147860 | 4215 | 4215 | 4215 | 4215 | 10 |
| 371 | 20230626 | 122600 | 876105710 | 4220 | 4220 | 4220 | 4220 | 45 |
| 372 | 20230626 | 122500 | 875915810 | 4220 | 4220 | 4220 | 4215 | 419 |
| 373 | 20230626 | 122400 | 874149700 | 4220 | 4220 | 4220 | 4220 | 0 |
| 374 | 20230626 | 122300 | 874149700 | 4220 | 4215 | 4220 | 4215 | 47 |
| 375 | 20230626 | 122200 | 873951590 | 4215 | 4215 | 4215 | 4215 | 0 |
| 376 | 20230626 | 122100 | 873951590 | 4215 | 4215 | 4215 | 4215 | 0 |
| 377 | 20230626 | 122000 | 873951590 | 4215 | 4215 | 4215 | 4215 | 0 |
| 378 | 20230626 | 121900 | 873951590 | 4215 | 4215 | 4215 | 4215 | 0 |
| 379 | 20230626 | 121800 | 873951590 | 4215 | 4215 | 4215 | 4215 | 0 |
| 380 | 20230626 | 121700 | 873951590 | 4215 | 4215 | 4215 | 4215 | 474 |
| 381 | 20230626 | 121600 | 871953680 | 4215 | 4215 | 4215 | 4215 | 23 |
| 382 | 20230626 | 121500 | 871856735 | 4215 | 4215 | 4215 | 4215 | 86 |
| 383 | 20230626 | 121400 | 871494245 | 4215 | 4215 | 4215 | 4215 | 149 |
| 384 | 20230626 | 121300 | 870866210 | 4220 | 4220 | 4220 | 4220 | 7 |
| 385 | 20230626 | 121200 | 870836670 | 4220 | 4225 | 4225 | 4220 | 212 |
| 386 | 20230626 | 121100 | 869941970 | 4225 | 4225 | 4225 | 4225 | 352 |
| 387 | 20230626 | 121000 | 868454770 | 4225 | 4225 | 4225 | 4225 | 15 |
| 388 | 20230626 | 120900 | 868391395 | 4230 | 4230 | 4230 | 4230 | 0 |
| 389 | 20230626 | 120800 | 868391395 | 4230 | 4230 | 4230 | 4230 | 4 |
| 390 | 20230626 | 120700 | 868374475 | 4230 | 4230 | 4230 | 4230 | 16 |
| 391 | 20230626 | 120600 | 868306795 | 4230 | 4230 | 4230 | 4230 | 0 |
| 392 | 20230626 | 120500 | 868306795 | 4230 | 4230 | 4230 | 4230 | 0 |
| 393 | 20230626 | 120400 | 868306795 | 4230 | 4230 | 4230 | 4230 | 1 |
| 394 | 20230626 | 120300 | 868302565 | 4210 | 4210 | 4210 | 4210 | 0 |
| 395 | 20230626 | 120200 | 868302565 | 4210 | 4210 | 4210 | 4210 | 0 |
| 396 | 20230626 | 120100 | 868302565 | 4210 | 4230 | 4230 | 4210 | 25 |
| 397 | 20230626 | 120000 | 868197015 | 4235 | 4240 | 4240 | 4235 | 693 |
| 398 | 20230626 | 115900 | 865261655 | 4240 | 4240 | 4240 | 4240 | 1 |
| 399 | 20230626 | 115800 | 865257415 | 4235 | 4230 | 4235 | 4230 | 4426 |
| 400 | 20230626 | 115700 | 846527935 | 4230 | 4230 | 4230 | 4230 | 150 |
| 401 | 20230626 | 115600 | 845893435 | 4230 | 4230 | 4230 | 4210 | 222 |
| 402 | 20230626 | 115500 | 844957775 | 4225 | 4220 | 4230 | 4220 | 12 |
| 403 | 20230626 | 115400 | 844907075 | 4230 | 4230 | 4230 | 4220 | 132 |
| 404 | 20230626 | 115300 | 844348775 | 4220 | 4220 | 4220 | 4220 | 4 |
| 405 | 20230626 | 115200 | 844331895 | 4220 | 4220 | 4220 | 4220 | 1163 |
| 406 | 20230626 | 115100 | 839424035 | 4220 | 4220 | 4220 | 4220 | 0 |
| 407 | 20230626 | 115000 | 839424035 | 4220 | 4220 | 4220 | 4220 | 27 |
| 408 | 20230626 | 114900 | 839310095 | 4220 | 4210 | 4220 | 4210 | 1005 |
| 409 | 20230626 | 114800 | 835069045 | 4210 | 4210 | 4210 | 4210 | 4 |
| 410 | 20230626 | 114700 | 835052205 | 4220 | 4220 | 4220 | 4220 | 1 |
| 411 | 20230626 | 114600 | 835047985 | 4220 | 4220 | 4220 | 4220 | 37 |
| 412 | 20230626 | 114500 | 834891845 | 4220 | 4220 | 4220 | 4220 | 2 |
| 413 | 20230626 | 114400 | 834883405 | 4215 | 4215 | 4215 | 4215 | 337 |
| 414 | 20230626 | 114300 | 833462950 | 4215 | 4215 | 4215 | 4215 | 0 |
| 415 | 20230626 | 114200 | 833462950 | 4215 | 4215 | 4215 | 4215 | 0 |
| 416 | 20230626 | 114100 | 833462950 | 4215 | 4215 | 4215 | 4215 | 481 |
| 417 | 20230626 | 114000 | 831435535 | 4220 | 4220 | 4220 | 4220 | 101 |
| 418 | 20230626 | 113900 | 831009315 | 4220 | 4220 | 4220 | 4220 | 0 |
| 419 | 20230626 | 113800 | 831009315 | 4220 | 4220 | 4220 | 4220 | 0 |
| 420 | 20230626 | 113700 | 831009315 | 4220 | 4220 | 4220 | 4220 | 1 |
| 421 | 20230626 | 113600 | 831005095 | 4220 | 4225 | 4225 | 4220 | 408 |
| 422 | 20230626 | 113500 | 829282915 | 4225 | 4225 | 4225 | 4225 | 12 |
| 423 | 20230626 | 113400 | 829232215 | 4225 | 4230 | 4230 | 4225 | 32 |
| 424 | 20230626 | 113300 | 829097010 | 4225 | 4225 | 4225 | 4225 | 99 |
| 425 | 20230626 | 113200 | 828678735 | 4225 | 4225 | 4225 | 4225 | 70 |
| 426 | 20230626 | 113100 | 828382985 | 4230 | 4230 | 4230 | 4230 | 0 |
| 427 | 20230626 | 113000 | 828382985 | 4230 | 4230 | 4230 | 4230 | 2447 |
| 428 | 20230626 | 112900 | 818032175 | 4230 | 4230 | 4230 | 4225 | 120 |
| 429 | 20230626 | 112800 | 817524625 | 4230 | 4220 | 4230 | 4220 | 8 |
| 430 | 20230626 | 112700 | 817490845 | 4220 | 4220 | 4220 | 4215 | 477 |
| 431 | 20230626 | 112600 | 815477910 | 4210 | 4220 | 4220 | 4210 | 451 |
| 432 | 20230626 | 112500 | 813577000 | 4215 | 4230 | 4230 | 4215 | 867 |
| 433 | 20230626 | 112400 | 809919440 | 4230 | 4230 | 4230 | 4230 | 60 |
| 434 | 20230626 | 112300 | 809665640 | 4230 | 4230 | 4230 | 4230 | 848 |
| 435 | 20230626 | 112200 | 806078600 | 4230 | 4220 | 4230 | 4220 | 3285 |
| 436 | 20230626 | 112100 | 792210215 | 4220 | 4215 | 4220 | 4210 | 356 |
| 437 | 20230626 | 112000 | 790709625 | 4215 | 4210 | 4215 | 4210 | 620 |
| 438 | 20230626 | 111900 | 788099325 | 4210 | 4210 | 4210 | 4210 | 25 |
| 439 | 20230626 | 111800 | 787994075 | 4210 | 4210 | 4210 | 4210 | 8 |
| 440 | 20230626 | 111700 | 787960395 | 4210 | 4210 | 4210 | 4210 | 1 |
| 441 | 20230626 | 111600 | 787956185 | 4210 | 4210 | 4210 | 4210 | 712 |
| 442 | 20230626 | 111500 | 784958665 | 4210 | 4210 | 4210 | 4210 | 0 |
| 443 | 20230626 | 111400 | 784958665 | 4210 | 4210 | 4210 | 4210 | 71 |
| 444 | 20230626 | 111300 | 784659755 | 4210 | 4210 | 4210 | 4210 | 0 |
| 445 | 20230626 | 111200 | 784659755 | 4210 | 4210 | 4215 | 4210 | 337 |
| 446 | 20230626 | 111100 | 783240935 | 4210 | 4210 | 4210 | 4210 | 680 |
| 447 | 20230626 | 111000 | 780378135 | 4210 | 4210 | 4210 | 4210 | 2 |
| 448 | 20230626 | 110900 | 780369715 | 4210 | 4195 | 4210 | 4195 | 153 |
| 449 | 20230626 | 110800 | 779727835 | 4200 | 4200 | 4200 | 4200 | 0 |
| 450 | 20230626 | 110700 | 779727835 | 4200 | 4200 | 4200 | 4200 | 2351 |
| 451 | 20230626 | 110600 | 769853635 | 4200 | 4200 | 4200 | 4200 | 3 |
| 452 | 20230626 | 110500 | 769841035 | 4200 | 4200 | 4200 | 4200 | 0 |
| 453 | 20230626 | 110400 | 769841035 | 4200 | 4200 | 4200 | 4200 | 360 |
| 454 | 20230626 | 110300 | 768329035 | 4200 | 4200 | 4200 | 4200 | 0 |
| 455 | 20230626 | 110200 | 768329035 | 4200 | 4200 | 4200 | 4200 | 10 |
| 456 | 20230626 | 110100 | 768287035 | 4200 | 4210 | 4210 | 4200 | 436 |
| 457 | 20230626 | 110000 | 766451675 | 4210 | 4210 | 4210 | 4210 | 21 |
| 458 | 20230626 | 105900 | 766363265 | 4210 | 4210 | 4210 | 4210 | 0 |
| 459 | 20230626 | 105800 | 766363265 | 4210 | 4210 | 4210 | 4210 | 100 |
| 460 | 20230626 | 105700 | 765942265 | 4195 | 4195 | 4195 | 4195 | 284 |
| 461 | 20230626 | 105600 | 764750885 | 4195 | 4195 | 4195 | 4195 | 0 |
| 462 | 20230626 | 105500 | 764750885 | 4195 | 4195 | 4195 | 4195 | 1 |
| 463 | 20230626 | 105400 | 764746690 | 4210 | 4210 | 4210 | 4210 | 1 |
| 464 | 20230626 | 105300 | 764742480 | 4185 | 4190 | 4190 | 4185 | 41 |
| 465 | 20230626 | 105200 | 764570890 | 4210 | 4190 | 4210 | 4185 | 201 |
| 466 | 20230626 | 105100 | 763728955 | 4185 | 4185 | 4185 | 4185 | 1001 |
| 467 | 20230626 | 105000 | 759539770 | 4190 | 4190 | 4190 | 4190 | 1060 |
| 468 | 20230626 | 104900 | 755098370 | 4190 | 4200 | 4200 | 4190 | 72 |
| 469 | 20230626 | 104800 | 754796560 | 4200 | 4200 | 4200 | 4200 | 0 |
| 470 | 20230626 | 104700 | 754796560 | 4200 | 4195 | 4200 | 4195 | 290 |
| 471 | 20230626 | 104600 | 753579360 | 4200 | 4200 | 4200 | 4200 | 31 |
| 472 | 20230626 | 104500 | 753449160 | 4200 | 4200 | 4200 | 4200 | 70 |
| 473 | 20230626 | 104400 | 753155160 | 4205 | 4205 | 4205 | 4205 | 0 |
| 474 | 20230626 | 104300 | 753155160 | 4205 | 4205 | 4205 | 4205 | 1940 |
| 475 | 20230626 | 104200 | 744997460 | 4210 | 4210 | 4210 | 4210 | 672 |
| 476 | 20230626 | 104100 | 742168340 | 4215 | 4215 | 4215 | 4215 | 101 |
| 477 | 20230626 | 104000 | 741742625 | 4215 | 4215 | 4215 | 4215 | 6 |
| 478 | 20230626 | 103900 | 741717335 | 4215 | 4215 | 4215 | 4215 | 300 |
| 479 | 20230626 | 103800 | 740452835 | 4215 | 4215 | 4215 | 4215 | 358 |
| 480 | 20230626 | 103700 | 738943865 | 4215 | 4215 | 4215 | 4215 | 221 |
| 481 | 20230626 | 103600 | 738012350 | 4210 | 4205 | 4210 | 4205 | 2394 |
| 482 | 20230626 | 103500 | 727934065 | 4205 | 4205 | 4205 | 4205 | 100 |
| 483 | 20230626 | 103400 | 727513565 | 4205 | 4205 | 4205 | 4205 | 210 |
| 484 | 20230626 | 103300 | 726630515 | 4205 | 4200 | 4205 | 4200 | 402 |
| 485 | 20230626 | 103200 | 724940680 | 4195 | 4195 | 4195 | 4195 | 233 |
| 486 | 20230626 | 103100 | 723963245 | 4195 | 4195 | 4195 | 4195 | 200 |
| 487 | 20230626 | 103000 | 723124245 | 4195 | 4195 | 4195 | 4195 | 569 |
| 488 | 20230626 | 102900 | 720737290 | 4195 | 4200 | 4200 | 4195 | 59 |
| 489 | 20230626 | 102800 | 720489685 | 4195 | 4200 | 4200 | 4195 | 1135 |
| 490 | 20230626 | 102700 | 715724010 | 4205 | 4200 | 4205 | 4200 | 25 |
| 491 | 20230626 | 102600 | 715618985 | 4205 | 4200 | 4205 | 4200 | 120 |
| 492 | 20230626 | 102500 | 715114885 | 4200 | 4205 | 4205 | 4200 | 310 |
| 493 | 20230626 | 102400 | 713811635 | 4205 | 4205 | 4210 | 4205 | 752 |
| 494 | 20230626 | 102300 | 710649470 | 4205 | 4200 | 4205 | 4200 | 1391 |
| 495 | 20230626 | 102200 | 704806100 | 4200 | 4190 | 4200 | 4190 | 2074 |
| 496 | 20230626 | 102100 | 696096010 | 4190 | 4185 | 4190 | 4180 | 798 |
| 497 | 20230626 | 102000 | 692758650 | 4185 | 4190 | 4190 | 4185 | 812 |
| 498 | 20230626 | 101900 | 689358320 | 4190 | 4190 | 4190 | 4190 | 167 |
| 499 | 20230626 | 101800 | 688658590 | 4190 | 4195 | 4200 | 4190 | 1009 |
| 500 | 20230626 | 101700 | 684429885 | 4195 | 4195 | 4195 | 4195 | 519 |
| 501 | 20230626 | 101600 | 682252680 | 4195 | 4190 | 4195 | 4190 | 241 |
| 502 | 20230626 | 101500 | 681242885 | 4190 | 4190 | 4190 | 4190 | 61 |
| 503 | 20230626 | 101400 | 680987295 | 4190 | 4195 | 4195 | 4190 | 102 |
| 504 | 20230626 | 101300 | 680559870 | 4195 | 4195 | 4195 | 4195 | 11 |
| 505 | 20230626 | 101200 | 680513725 | 4195 | 4195 | 4195 | 4195 | 316 |
| 506 | 20230626 | 101100 | 679188105 | 4195 | 4190 | 4195 | 4190 | 312 |
| 507 | 20230626 | 101000 | 677880770 | 4190 | 4185 | 4190 | 4185 | 20 |
| 508 | 20230626 | 100900 | 677797020 | 4190 | 4190 | 4190 | 4185 | 18 |
| 509 | 20230626 | 100800 | 677721605 | 4190 | 4180 | 4195 | 4180 | 97 |
| 510 | 20230626 | 100700 | 677315170 | 4190 | 4190 | 4190 | 4190 | 1 |
| 511 | 20230626 | 100600 | 677310980 | 4190 | 4190 | 4190 | 4190 | 1 |
| 512 | 20230626 | 100500 | 677306790 | 4175 | 4190 | 4190 | 4175 | 166 |
| 513 | 20230626 | 100400 | 676611265 | 4190 | 4175 | 4190 | 4175 | 191 |
| 514 | 20230626 | 100300 | 675813825 | 4175 | 4175 | 4175 | 4175 | 0 |
| 515 | 20230626 | 100200 | 675813825 | 4175 | 4195 | 4195 | 4175 | 374 |
| 516 | 20230626 | 100100 | 674246945 | 4195 | 4195 | 4195 | 4195 | 500 |
| 517 | 20230626 | 100000 | 672149445 | 4195 | 4170 | 4195 | 4170 | 896 |
| 518 | 20230626 | 095900 | 668412075 | 4170 | 4175 | 4175 | 4170 | 286 |
| 519 | 20230626 | 095800 | 667219445 | 4170 | 4170 | 4185 | 4170 | 644 |
| 520 | 20230626 | 095700 | 664533170 | 4170 | 4185 | 4185 | 4170 | 1726 |
| 521 | 20230626 | 095600 | 657327090 | 4185 | 4200 | 4200 | 4185 | 658 |
| 522 | 20230626 | 095500 | 654563685 | 4200 | 4180 | 4200 | 4170 | 5141 |
| 523 | 20230626 | 095400 | 632990245 | 4170 | 4165 | 4170 | 4165 | 4024 |
| 524 | 20230626 | 095300 | 616210265 | 4165 | 4165 | 4165 | 4165 | 20 |
| 525 | 20230626 | 095200 | 616126965 | 4165 | 4165 | 4170 | 4165 | 170 |
| 526 | 20230626 | 095100 | 615418225 | 4165 | 4165 | 4165 | 4165 | 511 |
| 527 | 20230626 | 095000 | 613289910 | 4165 | 4165 | 4165 | 4165 | 600 |
| 528 | 20230626 | 094900 | 610790910 | 4165 | 4165 | 4165 | 4165 | 38 |
| 529 | 20230626 | 094800 | 610632640 | 4160 | 4160 | 4165 | 4160 | 1626 |
| 530 | 20230626 | 094700 | 603863215 | 4160 | 4160 | 4165 | 4160 | 323 |
| 531 | 20230626 | 094600 | 602518420 | 4160 | 4160 | 4165 | 4155 | 2478 |
| 532 | 20230626 | 094500 | 592211105 | 4170 | 4170 | 4170 | 4170 | 0 |
| 533 | 20230626 | 094400 | 592211105 | 4170 | 4170 | 4170 | 4170 | 252 |
| 534 | 20230626 | 094300 | 591160265 | 4155 | 4155 | 4155 | 4155 | 4858 |
| 535 | 20230626 | 094200 | 570975275 | 4155 | 4170 | 4170 | 4155 | 371 |
| 536 | 20230626 | 094100 | 569433470 | 4170 | 4155 | 4170 | 4155 | 100 |
| 537 | 20230626 | 094000 | 569016980 | 4155 | 4145 | 4155 | 4145 | 6109 |
| 538 | 20230626 | 093900 | 543664115 | 4145 | 4140 | 4145 | 4140 | 630 |
| 539 | 20230626 | 093800 | 541054265 | 4140 | 4145 | 4145 | 4140 | 149 |
| 540 | 20230626 | 093700 | 540436895 | 4145 | 4120 | 4145 | 4120 | 2668 |
| 541 | 20230626 | 093600 | 529403965 | 4120 | 4120 | 4130 | 4115 | 3391 |
| 542 | 20230626 | 093500 | 515433685 | 4115 | 4120 | 4120 | 4115 | 300 |
| 543 | 20230626 | 093400 | 514198200 | 4120 | 4120 | 4120 | 4115 | 504 |
| 544 | 20230626 | 093300 | 512122730 | 4120 | 4120 | 4120 | 4115 | 2883 |
| 545 | 20230626 | 093200 | 500255985 | 4130 | 4130 | 4130 | 4120 | 1810 |
| 546 | 20230626 | 093100 | 492796110 | 4130 | 4140 | 4140 | 4125 | 2949 |
| 547 | 20230626 | 093000 | 480617770 | 4145 | 4145 | 4145 | 4140 | 1118 |
| 548 | 20230626 | 092900 | 475984185 | 4140 | 4145 | 4145 | 4140 | 294 |
| 549 | 20230626 | 092800 | 474765695 | 4145 | 4140 | 4150 | 4140 | 3569 |
| 550 | 20230626 | 092700 | 459973130 | 4145 | 4140 | 4145 | 4130 | 1084 |
| 551 | 20230626 | 092600 | 455486200 | 4130 | 4120 | 4135 | 4120 | 4977 |
| 552 | 20230626 | 092500 | 434943690 | 4125 | 4125 | 4125 | 4120 | 445 |
| 553 | 20230626 | 092400 | 433109945 | 4120 | 4130 | 4130 | 4120 | 212 |
| 554 | 20230626 | 092300 | 432235760 | 4125 | 4135 | 4135 | 4125 | 91 |
| 555 | 20230626 | 092200 | 431859835 | 4135 | 4135 | 4135 | 4130 | 127 |
| 556 | 20230626 | 092100 | 431335300 | 4135 | 4135 | 4135 | 4125 | 570 |
| 557 | 20230626 | 092000 | 428981070 | 4135 | 4135 | 4135 | 4130 | 699 |
| 558 | 20230626 | 091900 | 426092340 | 4130 | 4135 | 4135 | 4130 | 540 |
| 559 | 20230626 | 091800 | 423859505 | 4140 | 4140 | 4140 | 4140 | 300 |
| 560 | 20230626 | 091700 | 422617505 | 4140 | 4140 | 4140 | 4140 | 376 |
| 561 | 20230626 | 091600 | 421060865 | 4140 | 4145 | 4150 | 4140 | 1886 |
| 562 | 20230626 | 091500 | 413235065 | 4145 | 4150 | 4150 | 4115 | 5973 |
| 563 | 20230626 | 091400 | 388648215 | 4150 | 4140 | 4150 | 4140 | 1859 |
| 564 | 20230626 | 091300 | 380948490 | 4115 | 4145 | 4150 | 4110 | 6230 |
| 565 | 20230626 | 091200 | 355233560 | 4145 | 4165 | 4165 | 4100 | 7186 |
| 566 | 20230626 | 091100 | 325607010 | 4165 | 4160 | 4165 | 4150 | 953 |
| 567 | 20230626 | 091000 | 321646570 | 4160 | 4175 | 4175 | 4135 | 8107 |
| 568 | 20230626 | 090900 | 287921400 | 4175 | 4195 | 4195 | 4175 | 1187 |
| 569 | 20230626 | 090800 | 282957530 | 4195 | 4185 | 4195 | 4175 | 1422 |
| 570 | 20230626 | 090700 | 277005335 | 4185 | 4195 | 4200 | 4185 | 4791 |
| 571 | 20230626 | 090600 | 256906515 | 4195 | 4195 | 4195 | 4185 | 2205 |
| 572 | 20230626 | 090500 | 247657680 | 4195 | 4190 | 4195 | 4185 | 3985 |
| 573 | 20230626 | 090400 | 230959795 | 4195 | 4195 | 4200 | 4190 | 6256 |
| 574 | 20230626 | 090300 | 204712705 | 4200 | 4225 | 4235 | 4190 | 4568 |
| 575 | 20230626 | 090200 | 185455535 | 4225 | 4230 | 4235 | 4200 | 12105 |
| 576 | 20230626 | 090100 | 134302125 | 4230 | 4220 | 4235 | 4195 | 13327 |
| 577 | 20230626 | 090000 | 78016025 | 4220 | 4195 | 4225 | 4190 | 17934 |