26 KiB
26 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 184000 | 464272435 | 219 | 219 | 219 | 219 | 76449 |
| 3 | 20230627 | 183900 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 4 | 20230627 | 183800 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 5 | 20230627 | 183700 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 6 | 20230627 | 183600 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 7 | 20230627 | 183500 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 8 | 20230627 | 183400 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 9 | 20230627 | 183300 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 10 | 20230627 | 183200 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 11 | 20230627 | 183100 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 12 | 20230627 | 183000 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 13 | 20230627 | 182900 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 14 | 20230627 | 182800 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 15 | 20230627 | 182700 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 16 | 20230627 | 182600 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 17 | 20230627 | 182500 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 18 | 20230627 | 182400 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 19 | 20230627 | 182300 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 20 | 20230627 | 182200 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 21 | 20230627 | 182100 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 22 | 20230627 | 182000 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 23 | 20230627 | 181900 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 24 | 20230627 | 181800 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 25 | 20230627 | 181700 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 26 | 20230627 | 181600 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 27 | 20230627 | 181500 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 28 | 20230627 | 181400 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 29 | 20230627 | 181300 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 30 | 20230627 | 181200 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 31 | 20230627 | 181100 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 32 | 20230627 | 181000 | 464272435 | 219 | 219 | 219 | 219 | 76449 |
| 33 | 20230627 | 180900 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 34 | 20230627 | 180800 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 35 | 20230627 | 180700 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 36 | 20230627 | 180600 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 37 | 20230627 | 180500 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 38 | 20230627 | 180400 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 39 | 20230627 | 180300 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 40 | 20230627 | 180200 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 41 | 20230627 | 180100 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 42 | 20230627 | 180000 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 43 | 20230627 | 175900 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 44 | 20230627 | 175800 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 45 | 20230627 | 175700 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 46 | 20230627 | 175600 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 47 | 20230627 | 175500 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 48 | 20230627 | 175400 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 49 | 20230627 | 175300 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 50 | 20230627 | 175200 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 51 | 20230627 | 175100 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 52 | 20230627 | 175000 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 53 | 20230627 | 174900 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 54 | 20230627 | 174800 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 55 | 20230627 | 174700 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 56 | 20230627 | 174600 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 57 | 20230627 | 174500 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 58 | 20230627 | 174400 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 59 | 20230627 | 174300 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 60 | 20230627 | 174200 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 61 | 20230627 | 174100 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 62 | 20230627 | 174000 | 464272435 | 219 | 219 | 219 | 219 | 76449 |
| 63 | 20230627 | 173900 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 64 | 20230627 | 173800 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 65 | 20230627 | 173700 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 66 | 20230627 | 173600 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 67 | 20230627 | 173500 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 68 | 20230627 | 173400 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 69 | 20230627 | 173300 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 70 | 20230627 | 173200 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 71 | 20230627 | 173100 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 72 | 20230627 | 173000 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 73 | 20230627 | 172900 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 74 | 20230627 | 172800 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 75 | 20230627 | 172700 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 76 | 20230627 | 172600 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 77 | 20230627 | 172500 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 78 | 20230627 | 172400 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 79 | 20230627 | 172300 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 80 | 20230627 | 172200 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 81 | 20230627 | 172100 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 82 | 20230627 | 172000 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 83 | 20230627 | 171900 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 84 | 20230627 | 171800 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 85 | 20230627 | 171700 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 86 | 20230627 | 171600 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 87 | 20230627 | 171500 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 88 | 20230627 | 171400 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 89 | 20230627 | 171300 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 90 | 20230627 | 171200 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 91 | 20230627 | 171100 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 92 | 20230627 | 171000 | 464272435 | 219 | 219 | 219 | 219 | 76449 |
| 93 | 20230627 | 170900 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 94 | 20230627 | 170800 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 95 | 20230627 | 170700 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 96 | 20230627 | 170600 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 97 | 20230627 | 170500 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 98 | 20230627 | 170400 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 99 | 20230627 | 170300 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 100 | 20230627 | 170200 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 101 | 20230627 | 170100 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 102 | 20230627 | 170000 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 103 | 20230627 | 165900 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 104 | 20230627 | 165800 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 105 | 20230627 | 165700 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 106 | 20230627 | 165600 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 107 | 20230627 | 165500 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 108 | 20230627 | 165400 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 109 | 20230627 | 165300 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 110 | 20230627 | 165200 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 111 | 20230627 | 165100 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 112 | 20230627 | 165000 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 113 | 20230627 | 164900 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 114 | 20230627 | 164800 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 115 | 20230627 | 164700 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 116 | 20230627 | 164600 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 117 | 20230627 | 164500 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 118 | 20230627 | 164400 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 119 | 20230627 | 164300 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 120 | 20230627 | 164200 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 121 | 20230627 | 164100 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 122 | 20230627 | 164000 | 464272435 | 219 | 219 | 219 | 219 | 76449 |
| 123 | 20230627 | 163900 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 124 | 20230627 | 163800 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 125 | 20230627 | 163700 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 126 | 20230627 | 163600 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 127 | 20230627 | 163500 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 128 | 20230627 | 163400 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 129 | 20230627 | 163300 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 130 | 20230627 | 163200 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 131 | 20230627 | 163100 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 132 | 20230627 | 163000 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 133 | 20230627 | 162900 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 134 | 20230627 | 162800 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 135 | 20230627 | 162700 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 136 | 20230627 | 162600 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 137 | 20230627 | 162500 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 138 | 20230627 | 162400 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 139 | 20230627 | 162300 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 140 | 20230627 | 162200 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 141 | 20230627 | 162100 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 142 | 20230627 | 162000 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 143 | 20230627 | 161900 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 144 | 20230627 | 161800 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 145 | 20230627 | 161700 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 146 | 20230627 | 161600 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 147 | 20230627 | 161500 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 148 | 20230627 | 161400 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 149 | 20230627 | 161300 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 150 | 20230627 | 161200 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 151 | 20230627 | 161100 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 152 | 20230627 | 161000 | 464272435 | 219 | 219 | 219 | 219 | 76449 |
| 153 | 20230627 | 160900 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 154 | 20230627 | 160800 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 155 | 20230627 | 160700 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 156 | 20230627 | 160600 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 157 | 20230627 | 160500 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 158 | 20230627 | 160400 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 159 | 20230627 | 160300 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 160 | 20230627 | 160200 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 161 | 20230627 | 160100 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 162 | 20230627 | 160000 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 163 | 20230627 | 155900 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 164 | 20230627 | 155800 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 165 | 20230627 | 155700 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 166 | 20230627 | 155600 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 167 | 20230627 | 155500 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 168 | 20230627 | 155400 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 169 | 20230627 | 155300 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 170 | 20230627 | 155200 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 171 | 20230627 | 155100 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 172 | 20230627 | 155000 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 173 | 20230627 | 154900 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 174 | 20230627 | 154800 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 175 | 20230627 | 154700 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 176 | 20230627 | 154600 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 177 | 20230627 | 154500 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 178 | 20230627 | 154400 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 179 | 20230627 | 154300 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 180 | 20230627 | 154200 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 181 | 20230627 | 154100 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 182 | 20230627 | 154000 | 464272435 | 219 | 219 | 219 | 219 | 76449 |
| 183 | 20230627 | 153900 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 184 | 20230627 | 153800 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 185 | 20230627 | 153700 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 186 | 20230627 | 153600 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 187 | 20230627 | 153500 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 188 | 20230627 | 153400 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 189 | 20230627 | 153300 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 190 | 20230627 | 153200 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 191 | 20230627 | 153100 | 464272435 | 219 | 219 | 219 | 219 | 0 |
| 192 | 20230627 | 153000 | 464272435 | 219 | 219 | 219 | 219 | 76449 |
| 193 | 20230627 | 152900 | 447530104 | 219 | 219 | 219 | 219 | 0 |
| 194 | 20230627 | 152800 | 447530104 | 219 | 219 | 219 | 219 | 0 |
| 195 | 20230627 | 152700 | 447530104 | 219 | 219 | 219 | 219 | 0 |
| 196 | 20230627 | 152600 | 447530104 | 219 | 219 | 219 | 219 | 0 |
| 197 | 20230627 | 152500 | 447530104 | 219 | 219 | 219 | 219 | 0 |
| 198 | 20230627 | 152400 | 447530104 | 219 | 219 | 219 | 219 | 0 |
| 199 | 20230627 | 152300 | 447530104 | 219 | 219 | 219 | 219 | 0 |
| 200 | 20230627 | 152200 | 447530104 | 219 | 219 | 219 | 219 | 0 |
| 201 | 20230627 | 152100 | 447530104 | 219 | 219 | 219 | 219 | 0 |
| 202 | 20230627 | 152000 | 447530104 | 219 | 219 | 219 | 219 | 0 |
| 203 | 20230627 | 151900 | 447530104 | 219 | 218 | 219 | 218 | 352 |
| 204 | 20230627 | 151800 | 447453062 | 218 | 219 | 219 | 218 | 2942 |
| 205 | 20230627 | 151700 | 446811264 | 219 | 218 | 219 | 218 | 12388 |
| 206 | 20230627 | 151600 | 444109440 | 219 | 219 | 219 | 219 | 3279 |
| 207 | 20230627 | 151500 | 443391339 | 219 | 219 | 219 | 219 | 29 |
| 208 | 20230627 | 151400 | 443384988 | 219 | 219 | 219 | 218 | 72 |
| 209 | 20230627 | 151300 | 443369221 | 219 | 219 | 219 | 218 | 3998 |
| 210 | 20230627 | 151200 | 442497653 | 219 | 219 | 219 | 219 | 333 |
| 211 | 20230627 | 151100 | 442424726 | 219 | 219 | 219 | 219 | 2 |
| 212 | 20230627 | 151000 | 442424288 | 219 | 218 | 219 | 218 | 315 |
| 213 | 20230627 | 150900 | 442355328 | 219 | 219 | 219 | 219 | 152 |
| 214 | 20230627 | 150800 | 442322040 | 219 | 219 | 219 | 218 | 24691 |
| 215 | 20230627 | 150700 | 436914727 | 219 | 219 | 219 | 219 | 1 |
| 216 | 20230627 | 150600 | 436914508 | 219 | 219 | 219 | 218 | 15 |
| 217 | 20230627 | 150500 | 436911224 | 219 | 219 | 219 | 218 | 4 |
| 218 | 20230627 | 150400 | 436910349 | 219 | 219 | 219 | 218 | 85 |
| 219 | 20230627 | 150300 | 436891735 | 219 | 219 | 219 | 218 | 11 |
| 220 | 20230627 | 150200 | 436889327 | 219 | 219 | 219 | 218 | 1101 |
| 221 | 20230627 | 150100 | 436649210 | 219 | 219 | 219 | 219 | 44 |
| 222 | 20230627 | 150000 | 436639574 | 219 | 219 | 219 | 219 | 40 |
| 223 | 20230627 | 145900 | 436630814 | 219 | 218 | 219 | 218 | 126 |
| 224 | 20230627 | 145800 | 436603222 | 219 | 219 | 219 | 219 | 62 |
| 225 | 20230627 | 145700 | 436589644 | 219 | 219 | 219 | 218 | 628 |
| 226 | 20230627 | 145600 | 436452616 | 218 | 218 | 219 | 218 | 28809 |
| 227 | 20230627 | 145500 | 430172252 | 218 | 219 | 219 | 218 | 5 |
| 228 | 20230627 | 145400 | 430171159 | 219 | 219 | 219 | 218 | 19 |
| 229 | 20230627 | 145300 | 430166999 | 219 | 219 | 219 | 219 | 54 |
| 230 | 20230627 | 145200 | 430155173 | 219 | 219 | 219 | 219 | 559 |
| 231 | 20230627 | 145100 | 430032752 | 219 | 219 | 219 | 218 | 3 |
| 232 | 20230627 | 145000 | 430032096 | 219 | 219 | 219 | 218 | 973 |
| 233 | 20230627 | 144900 | 429819010 | 219 | 219 | 219 | 218 | 4 |
| 234 | 20230627 | 144800 | 429818135 | 219 | 219 | 219 | 218 | 12 |
| 235 | 20230627 | 144700 | 429815508 | 219 | 219 | 219 | 219 | 2 |
| 236 | 20230627 | 144600 | 429815070 | 218 | 218 | 219 | 218 | 19103 |
| 237 | 20230627 | 144500 | 425650615 | 219 | 219 | 219 | 218 | 14 |
| 238 | 20230627 | 144400 | 425647550 | 218 | 219 | 219 | 218 | 13 |
| 239 | 20230627 | 144300 | 425644705 | 219 | 219 | 219 | 218 | 14 |
| 240 | 20230627 | 144200 | 425641641 | 219 | 219 | 219 | 219 | 101 |
| 241 | 20230627 | 144100 | 425619522 | 219 | 219 | 219 | 218 | 7 |
| 242 | 20230627 | 144000 | 425617992 | 218 | 218 | 218 | 218 | 0 |
| 243 | 20230627 | 143900 | 425617992 | 218 | 218 | 218 | 218 | 526 |
| 244 | 20230627 | 143800 | 425503324 | 218 | 219 | 219 | 218 | 1174 |
| 245 | 20230627 | 143700 | 425246920 | 218 | 219 | 219 | 218 | 3661 |
| 246 | 20230627 | 143600 | 424448811 | 218 | 218 | 218 | 218 | 0 |
| 247 | 20230627 | 143500 | 424448811 | 218 | 218 | 218 | 218 | 8724 |
| 248 | 20230627 | 143400 | 422546979 | 218 | 218 | 218 | 218 | 8169 |
| 249 | 20230627 | 143300 | 420766137 | 219 | 219 | 219 | 219 | 483 |
| 250 | 20230627 | 143200 | 420660360 | 219 | 219 | 219 | 219 | 0 |
| 251 | 20230627 | 143100 | 420660360 | 219 | 219 | 219 | 219 | 4644 |
| 252 | 20230627 | 143000 | 419643324 | 219 | 219 | 219 | 219 | 0 |
| 253 | 20230627 | 142900 | 419643324 | 219 | 218 | 219 | 218 | 9411 |
| 254 | 20230627 | 142800 | 417591724 | 218 | 219 | 219 | 218 | 1692 |
| 255 | 20230627 | 142700 | 417222368 | 219 | 219 | 219 | 219 | 500 |
| 256 | 20230627 | 142600 | 417112868 | 219 | 219 | 219 | 218 | 10101 |
| 257 | 20230627 | 142500 | 414900849 | 219 | 218 | 219 | 218 | 12 |
| 258 | 20230627 | 142400 | 414898222 | 219 | 218 | 219 | 218 | 10103 |
| 259 | 20230627 | 142300 | 412695754 | 218 | 218 | 219 | 218 | 238 |
| 260 | 20230627 | 142200 | 412643868 | 218 | 218 | 218 | 218 | 10019 |
| 261 | 20230627 | 142100 | 410459726 | 217 | 219 | 219 | 217 | 201 |
| 262 | 20230627 | 142000 | 410416099 | 218 | 218 | 219 | 218 | 22892 |
| 263 | 20230627 | 141900 | 405425642 | 219 | 218 | 219 | 218 | 501 |
| 264 | 20230627 | 141800 | 405315924 | 219 | 218 | 219 | 218 | 5 |
| 265 | 20230627 | 141700 | 405314833 | 218 | 218 | 218 | 218 | 15033 |
| 266 | 20230627 | 141600 | 402037639 | 218 | 218 | 218 | 218 | 30 |
| 267 | 20230627 | 141500 | 402031099 | 218 | 218 | 218 | 218 | 6768 |
| 268 | 20230627 | 141400 | 400555675 | 217 | 218 | 218 | 217 | 24599 |
| 269 | 20230627 | 141300 | 395193106 | 219 | 218 | 219 | 217 | 16654 |
| 270 | 20230627 | 141200 | 391547929 | 218 | 218 | 218 | 217 | 1173 |
| 271 | 20230627 | 141100 | 391292568 | 218 | 218 | 218 | 218 | 5015 |
| 272 | 20230627 | 141000 | 390199298 | 218 | 218 | 218 | 218 | 26005 |
| 273 | 20230627 | 140900 | 384530208 | 218 | 218 | 218 | 218 | 4232 |
| 274 | 20230627 | 140800 | 383607632 | 217 | 218 | 218 | 217 | 882 |
| 275 | 20230627 | 140700 | 383415390 | 218 | 218 | 219 | 217 | 48796 |
| 276 | 20230627 | 140600 | 372796388 | 218 | 218 | 218 | 218 | 20198 |
| 277 | 20230627 | 140500 | 368393224 | 218 | 218 | 218 | 218 | 25757 |
| 278 | 20230627 | 140400 | 362778198 | 218 | 219 | 219 | 218 | 7214 |
| 279 | 20230627 | 140300 | 361205545 | 218 | 219 | 219 | 218 | 310 |
| 280 | 20230627 | 140200 | 361137957 | 219 | 219 | 219 | 219 | 1 |
| 281 | 20230627 | 140100 | 361137738 | 218 | 219 | 219 | 218 | 126631 |
| 282 | 20230627 | 140000 | 333532177 | 218 | 219 | 219 | 218 | 4879 |
| 283 | 20230627 | 135900 | 332467454 | 219 | 218 | 219 | 218 | 1052 |
| 284 | 20230627 | 135800 | 332237657 | 218 | 218 | 218 | 218 | 1500 |
| 285 | 20230627 | 135700 | 331910657 | 219 | 219 | 219 | 218 | 453 |
| 286 | 20230627 | 135600 | 331811753 | 219 | 219 | 219 | 219 | 14 |
| 287 | 20230627 | 135500 | 331808687 | 219 | 219 | 219 | 218 | 118 |
| 288 | 20230627 | 135400 | 331782846 | 219 | 219 | 219 | 219 | 0 |
| 289 | 20230627 | 135300 | 331782846 | 219 | 218 | 219 | 218 | 1148 |
| 290 | 20230627 | 135200 | 331532581 | 219 | 219 | 219 | 219 | 2000 |
| 291 | 20230627 | 135100 | 331094581 | 219 | 219 | 219 | 219 | 51 |
| 292 | 20230627 | 135000 | 331083412 | 218 | 219 | 219 | 218 | 5508 |
| 293 | 20230627 | 134900 | 329877560 | 219 | 218 | 219 | 218 | 288 |
| 294 | 20230627 | 134800 | 329814489 | 219 | 219 | 219 | 219 | 542 |
| 295 | 20230627 | 134700 | 329695791 | 219 | 219 | 219 | 219 | 88 |
| 296 | 20230627 | 134600 | 329676519 | 218 | 218 | 218 | 218 | 25000 |
| 297 | 20230627 | 134500 | 324226519 | 219 | 219 | 219 | 219 | 1409 |
| 298 | 20230627 | 134400 | 323917948 | 218 | 219 | 219 | 218 | 1401 |
| 299 | 20230627 | 134300 | 323611230 | 219 | 219 | 219 | 218 | 1023 |
| 300 | 20230627 | 134200 | 323387235 | 219 | 219 | 219 | 218 | 12270 |
| 301 | 20230627 | 134100 | 320712028 | 218 | 218 | 219 | 218 | 78578 |
| 302 | 20230627 | 134000 | 303582023 | 219 | 219 | 219 | 218 | 6026 |
| 303 | 20230627 | 133900 | 302268333 | 219 | 219 | 219 | 219 | 53 |
| 304 | 20230627 | 133800 | 302256726 | 219 | 219 | 219 | 218 | 22558 |
| 305 | 20230627 | 133700 | 297337928 | 219 | 219 | 219 | 219 | 5 |
| 306 | 20230627 | 133600 | 297336833 | 219 | 219 | 219 | 219 | 94 |
| 307 | 20230627 | 133500 | 297316247 | 219 | 219 | 219 | 219 | 951 |
| 308 | 20230627 | 133400 | 297107978 | 219 | 219 | 219 | 219 | 84 |
| 309 | 20230627 | 133300 | 297089582 | 219 | 219 | 219 | 219 | 0 |
| 310 | 20230627 | 133200 | 297089582 | 219 | 219 | 219 | 219 | 1040 |
| 311 | 20230627 | 133100 | 296861822 | 218 | 219 | 219 | 218 | 11575 |
| 312 | 20230627 | 133000 | 294336902 | 219 | 219 | 219 | 218 | 1070 |
| 313 | 20230627 | 132900 | 294102600 | 219 | 219 | 219 | 218 | 202 |
| 314 | 20230627 | 132800 | 294058363 | 219 | 219 | 219 | 219 | 1478 |
| 315 | 20230627 | 132700 | 293734681 | 219 | 219 | 219 | 219 | 204 |
| 316 | 20230627 | 132600 | 293690005 | 219 | 218 | 219 | 218 | 20165 |
| 317 | 20230627 | 132500 | 289293986 | 219 | 219 | 219 | 219 | 361 |
| 318 | 20230627 | 132400 | 289214927 | 219 | 219 | 219 | 219 | 15020 |
| 319 | 20230627 | 132300 | 285925547 | 219 | 219 | 219 | 219 | 1 |
| 320 | 20230627 | 132200 | 285925328 | 220 | 220 | 220 | 220 | 121 |
| 321 | 20230627 | 132100 | 285898708 | 220 | 220 | 220 | 220 | 0 |
| 322 | 20230627 | 132000 | 285898708 | 220 | 220 | 220 | 220 | 10 |
| 323 | 20230627 | 131900 | 285896508 | 218 | 218 | 218 | 218 | 0 |
| 324 | 20230627 | 131800 | 285896508 | 218 | 219 | 219 | 218 | 706 |
| 325 | 20230627 | 131700 | 285742395 | 219 | 219 | 219 | 219 | 15455 |
| 326 | 20230627 | 131600 | 282357750 | 219 | 219 | 219 | 219 | 0 |
| 327 | 20230627 | 131500 | 282357750 | 219 | 219 | 219 | 219 | 126 |
| 328 | 20230627 | 131400 | 282330156 | 219 | 219 | 219 | 219 | 1200 |
| 329 | 20230627 | 131300 | 282067356 | 219 | 219 | 219 | 219 | 3504 |
| 330 | 20230627 | 131200 | 281299980 | 219 | 219 | 219 | 219 | 100 |
| 331 | 20230627 | 131100 | 281278080 | 219 | 219 | 219 | 219 | 5 |
| 332 | 20230627 | 131000 | 281276985 | 220 | 219 | 220 | 219 | 2908 |
| 333 | 20230627 | 130900 | 280638123 | 218 | 219 | 219 | 218 | 184 |
| 334 | 20230627 | 130800 | 280597919 | 218 | 218 | 218 | 218 | 15001 |
| 335 | 20230627 | 130700 | 277327701 | 219 | 219 | 219 | 219 | 254 |
| 336 | 20230627 | 130600 | 277272075 | 219 | 219 | 220 | 219 | 2701 |
| 337 | 20230627 | 130500 | 276680555 | 219 | 219 | 219 | 219 | 4 |
| 338 | 20230627 | 130400 | 276679679 | 218 | 218 | 218 | 218 | 0 |
| 339 | 20230627 | 130300 | 276679679 | 218 | 218 | 218 | 218 | 42 |
| 340 | 20230627 | 130200 | 276670523 | 218 | 219 | 219 | 218 | 60 |
| 341 | 20230627 | 130100 | 276657442 | 219 | 219 | 219 | 219 | 10 |
| 342 | 20230627 | 130000 | 276655252 | 219 | 219 | 219 | 219 | 0 |
| 343 | 20230627 | 125900 | 276655252 | 219 | 219 | 219 | 219 | 100 |
| 344 | 20230627 | 125800 | 276633352 | 219 | 219 | 219 | 219 | 10044 |
| 345 | 20230627 | 125700 | 274433716 | 219 | 219 | 219 | 219 | 4567 |
| 346 | 20230627 | 125600 | 273433543 | 219 | 218 | 219 | 218 | 140 |
| 347 | 20230627 | 125500 | 273402905 | 218 | 218 | 219 | 218 | 79 |
| 348 | 20230627 | 125400 | 273385642 | 219 | 218 | 219 | 218 | 7989 |
| 349 | 20230627 | 125300 | 271644038 | 218 | 218 | 218 | 218 | 0 |
| 350 | 20230627 | 125200 | 271644038 | 218 | 219 | 219 | 218 | 3 |
| 351 | 20230627 | 125100 | 271643382 | 218 | 218 | 218 | 218 | 1 |
| 352 | 20230627 | 125000 | 271643164 | 218 | 219 | 219 | 218 | 2 |
| 353 | 20230627 | 124900 | 271642727 | 218 | 219 | 219 | 218 | 1023 |
| 354 | 20230627 | 124800 | 271419513 | 218 | 218 | 219 | 218 | 506 |
| 355 | 20230627 | 124700 | 271308705 | 219 | 219 | 219 | 219 | 5220 |
| 356 | 20230627 | 124600 | 270165525 | 219 | 219 | 219 | 219 | 10 |
| 357 | 20230627 | 124500 | 270163335 | 218 | 219 | 219 | 218 | 41 |
| 358 | 20230627 | 124400 | 270154358 | 218 | 219 | 219 | 218 | 201 |
| 359 | 20230627 | 124300 | 270110340 | 219 | 219 | 220 | 218 | 6714 |
| 360 | 20230627 | 124200 | 268639973 | 219 | 218 | 219 | 218 | 10070 |
| 361 | 20230627 | 124100 | 266434713 | 218 | 218 | 218 | 218 | 1 |
| 362 | 20230627 | 124000 | 266434495 | 219 | 218 | 219 | 218 | 9 |
| 363 | 20230627 | 123900 | 266432527 | 219 | 219 | 219 | 219 | 45 |
| 364 | 20230627 | 123800 | 266422672 | 218 | 219 | 219 | 218 | 73 |
| 365 | 20230627 | 123700 | 266406687 | 219 | 219 | 219 | 219 | 39 |
| 366 | 20230627 | 123600 | 266398146 | 218 | 218 | 218 | 218 | 5005 |
| 367 | 20230627 | 123500 | 265307056 | 218 | 218 | 218 | 218 | 1 |
| 368 | 20230627 | 123400 | 265306838 | 219 | 219 | 219 | 219 | 41 |
| 369 | 20230627 | 123300 | 265297859 | 219 | 219 | 219 | 218 | 5355 |
| 370 | 20230627 | 123200 | 264125165 | 219 | 218 | 219 | 218 | 30359 |
| 371 | 20230627 | 123100 | 257505879 | 219 | 219 | 219 | 219 | 255 |
| 372 | 20230627 | 123000 | 257450034 | 218 | 218 | 218 | 218 | 12950 |
| 373 | 20230627 | 122900 | 254626934 | 218 | 219 | 219 | 218 | 198 |
| 374 | 20230627 | 122800 | 254583573 | 219 | 218 | 219 | 218 | 17119 |
| 375 | 20230627 | 122700 | 250850536 | 218 | 218 | 218 | 218 | 700 |
| 376 | 20230627 | 122600 | 250697936 | 218 | 218 | 219 | 218 | 351 |
| 377 | 20230627 | 122500 | 250621408 | 219 | 219 | 219 | 219 | 3346 |
| 378 | 20230627 | 122400 | 249888634 | 220 | 219 | 220 | 219 | 5420 |
| 379 | 20230627 | 122300 | 248701653 | 218 | 219 | 219 | 218 | 2 |
| 380 | 20230627 | 122200 | 248701216 | 219 | 219 | 219 | 219 | 211 |
| 381 | 20230627 | 122100 | 248655007 | 219 | 219 | 219 | 219 | 1 |
| 382 | 20230627 | 122000 | 248654788 | 218 | 218 | 219 | 218 | 5533 |
| 383 | 20230627 | 121900 | 247448092 | 218 | 219 | 220 | 218 | 301 |
| 384 | 20230627 | 121800 | 247382219 | 219 | 219 | 219 | 219 | 1 |
| 385 | 20230627 | 121700 | 247382000 | 219 | 218 | 219 | 218 | 7023 |
| 386 | 20230627 | 121600 | 245850932 | 219 | 219 | 219 | 219 | 3 |
| 387 | 20230627 | 121500 | 245850275 | 219 | 218 | 219 | 218 | 216 |
| 388 | 20230627 | 121400 | 245803165 | 219 | 220 | 220 | 218 | 247 |
| 389 | 20230627 | 121300 | 245748989 | 220 | 219 | 220 | 219 | 2258 |
| 390 | 20230627 | 121200 | 245254465 | 219 | 219 | 219 | 219 | 8 |
| 391 | 20230627 | 121100 | 245252713 | 219 | 219 | 219 | 218 | 1007 |
| 392 | 20230627 | 121000 | 245033120 | 219 | 219 | 219 | 219 | 26089 |
| 393 | 20230627 | 120900 | 239319629 | 219 | 219 | 219 | 219 | 0 |
| 394 | 20230627 | 120800 | 239319629 | 219 | 219 | 219 | 219 | 0 |
| 395 | 20230627 | 120700 | 239319629 | 219 | 219 | 219 | 218 | 1618 |
| 396 | 20230627 | 120600 | 238965789 | 219 | 219 | 219 | 219 | 5143 |
| 397 | 20230627 | 120500 | 237839472 | 218 | 218 | 218 | 218 | 25437 |
| 398 | 20230627 | 120400 | 232294206 | 219 | 219 | 219 | 219 | 15 |
| 399 | 20230627 | 120300 | 232290921 | 219 | 219 | 219 | 219 | 8 |
| 400 | 20230627 | 120200 | 232289169 | 218 | 218 | 218 | 218 | 8695 |
| 401 | 20230627 | 120100 | 230393659 | 219 | 219 | 219 | 219 | 601 |
| 402 | 20230627 | 120000 | 230262040 | 219 | 218 | 219 | 218 | 386 |
| 403 | 20230627 | 115900 | 230177542 | 218 | 219 | 219 | 218 | 1303 |
| 404 | 20230627 | 115800 | 229892487 | 219 | 219 | 219 | 219 | 1615 |
| 405 | 20230627 | 115700 | 229538802 | 219 | 219 | 219 | 219 | 0 |
| 406 | 20230627 | 115600 | 229538802 | 219 | 219 | 219 | 219 | 4145 |
| 407 | 20230627 | 115500 | 228631047 | 219 | 219 | 219 | 219 | 11 |
| 408 | 20230627 | 115400 | 228628638 | 219 | 219 | 219 | 219 | 46 |
| 409 | 20230627 | 115300 | 228618564 | 219 | 219 | 219 | 219 | 592 |
| 410 | 20230627 | 115200 | 228488916 | 219 | 219 | 219 | 219 | 432 |
| 411 | 20230627 | 115100 | 228394308 | 219 | 219 | 219 | 219 | 184 |
| 412 | 20230627 | 115000 | 228354012 | 219 | 219 | 219 | 219 | 10450 |
| 413 | 20230627 | 114900 | 226065462 | 219 | 219 | 219 | 219 | 565 |
| 414 | 20230627 | 114800 | 225941727 | 219 | 218 | 219 | 218 | 264 |
| 415 | 20230627 | 114700 | 225883912 | 218 | 218 | 218 | 218 | 5 |
| 416 | 20230627 | 114600 | 225882822 | 218 | 218 | 218 | 218 | 193 |
| 417 | 20230627 | 114500 | 225840748 | 218 | 218 | 218 | 218 | 0 |
| 418 | 20230627 | 114400 | 225840748 | 218 | 218 | 218 | 218 | 990 |
| 419 | 20230627 | 114300 | 225624928 | 219 | 219 | 219 | 219 | 10 |
| 420 | 20230627 | 114200 | 225622738 | 219 | 218 | 219 | 218 | 9715 |
| 421 | 20230627 | 114100 | 223504862 | 219 | 218 | 219 | 218 | 63 |
| 422 | 20230627 | 114000 | 223491110 | 219 | 219 | 219 | 219 | 62 |
| 423 | 20230627 | 113900 | 223477532 | 219 | 219 | 219 | 219 | 4 |
| 424 | 20230627 | 113800 | 223476656 | 219 | 219 | 219 | 219 | 1 |
| 425 | 20230627 | 113700 | 223476437 | 219 | 219 | 219 | 219 | 5615 |
| 426 | 20230627 | 113600 | 222246752 | 219 | 219 | 219 | 218 | 1036 |
| 427 | 20230627 | 113500 | 222019869 | 218 | 219 | 219 | 218 | 648 |
| 428 | 20230627 | 113400 | 221878373 | 218 | 219 | 219 | 218 | 1137 |
| 429 | 20230627 | 113300 | 221629997 | 220 | 219 | 220 | 219 | 257 |
| 430 | 20230627 | 113200 | 221573493 | 219 | 219 | 219 | 219 | 50 |
| 431 | 20230627 | 113100 | 221562543 | 219 | 219 | 220 | 219 | 2187 |
| 432 | 20230627 | 113000 | 221083584 | 218 | 218 | 218 | 218 | 2781 |
| 433 | 20230627 | 112900 | 220477326 | 220 | 218 | 220 | 218 | 337 |
| 434 | 20230627 | 112800 | 220403188 | 220 | 219 | 220 | 219 | 100 |
| 435 | 20230627 | 112700 | 220381189 | 220 | 219 | 220 | 219 | 51 |
| 436 | 20230627 | 112600 | 220370019 | 218 | 218 | 218 | 218 | 1 |
| 437 | 20230627 | 112500 | 220369801 | 218 | 220 | 220 | 218 | 277 |
| 438 | 20230627 | 112400 | 220309038 | 220 | 219 | 220 | 219 | 395 |
| 439 | 20230627 | 112300 | 220222139 | 219 | 219 | 219 | 219 | 62 |
| 440 | 20230627 | 112200 | 220208561 | 219 | 219 | 219 | 219 | 1000 |
| 441 | 20230627 | 112100 | 219989561 | 219 | 219 | 219 | 219 | 3 |
| 442 | 20230627 | 112000 | 219988904 | 219 | 219 | 220 | 218 | 2854 |
| 443 | 20230627 | 111900 | 219363882 | 219 | 219 | 219 | 219 | 7779 |
| 444 | 20230627 | 111800 | 217660281 | 219 | 219 | 219 | 219 | 52 |
| 445 | 20230627 | 111700 | 217648893 | 219 | 219 | 219 | 218 | 608 |
| 446 | 20230627 | 111600 | 217515742 | 219 | 219 | 219 | 219 | 17 |
| 447 | 20230627 | 111500 | 217512019 | 219 | 219 | 219 | 218 | 401 |
| 448 | 20230627 | 111400 | 217424400 | 219 | 219 | 219 | 219 | 9 |
| 449 | 20230627 | 111300 | 217422429 | 219 | 219 | 219 | 219 | 165 |
| 450 | 20230627 | 111200 | 217386294 | 219 | 219 | 219 | 218 | 519 |
| 451 | 20230627 | 111100 | 217272643 | 219 | 218 | 219 | 218 | 5 |
| 452 | 20230627 | 111000 | 217271550 | 218 | 218 | 218 | 218 | 2087 |
| 453 | 20230627 | 110900 | 216816584 | 218 | 219 | 219 | 218 | 18115 |
| 454 | 20230627 | 110800 | 212860779 | 219 | 219 | 219 | 219 | 0 |
| 455 | 20230627 | 110700 | 212860779 | 219 | 219 | 219 | 219 | 4001 |
| 456 | 20230627 | 110600 | 211984560 | 219 | 219 | 219 | 219 | 16000 |
| 457 | 20230627 | 110500 | 208480560 | 219 | 219 | 219 | 219 | 3613 |
| 458 | 20230627 | 110400 | 207689313 | 219 | 219 | 219 | 219 | 10144 |
| 459 | 20230627 | 110300 | 205467777 | 219 | 219 | 219 | 219 | 20600 |
| 460 | 20230627 | 110200 | 200956377 | 219 | 219 | 219 | 219 | 0 |
| 461 | 20230627 | 110100 | 200956377 | 219 | 219 | 219 | 219 | 200 |
| 462 | 20230627 | 110000 | 200912577 | 219 | 219 | 219 | 219 | 10 |
| 463 | 20230627 | 105900 | 200910387 | 219 | 219 | 219 | 219 | 310 |
| 464 | 20230627 | 105800 | 200842497 | 219 | 219 | 219 | 219 | 0 |
| 465 | 20230627 | 105700 | 200842497 | 219 | 218 | 219 | 218 | 1264 |
| 466 | 20230627 | 105600 | 200565682 | 219 | 219 | 219 | 219 | 2462 |
| 467 | 20230627 | 105500 | 200026504 | 219 | 219 | 219 | 219 | 21 |
| 468 | 20230627 | 105400 | 200021905 | 219 | 218 | 219 | 218 | 65 |
| 469 | 20230627 | 105300 | 200007723 | 219 | 219 | 219 | 219 | 29568 |
| 470 | 20230627 | 105200 | 193532331 | 219 | 220 | 220 | 219 | 1595 |
| 471 | 20230627 | 105100 | 193183016 | 220 | 219 | 220 | 219 | 10161 |
| 472 | 20230627 | 105000 | 190957597 | 220 | 220 | 220 | 220 | 20526 |
| 473 | 20230627 | 104900 | 186441877 | 220 | 219 | 220 | 219 | 1907 |
| 474 | 20230627 | 104800 | 186022339 | 219 | 219 | 219 | 219 | 2001 |
| 475 | 20230627 | 104700 | 185584120 | 219 | 219 | 219 | 219 | 23721 |
| 476 | 20230627 | 104600 | 180389221 | 219 | 219 | 219 | 219 | 2944 |
| 477 | 20230627 | 104500 | 179744485 | 219 | 219 | 219 | 219 | 1540 |
| 478 | 20230627 | 104400 | 179407225 | 218 | 219 | 219 | 218 | 55 |
| 479 | 20230627 | 104300 | 179395182 | 219 | 218 | 219 | 218 | 729 |
| 480 | 20230627 | 104200 | 179235533 | 218 | 219 | 219 | 218 | 107 |
| 481 | 20230627 | 104100 | 179212102 | 219 | 219 | 219 | 219 | 694 |
| 482 | 20230627 | 104000 | 179060116 | 218 | 219 | 219 | 218 | 118 |
| 483 | 20230627 | 103900 | 179034362 | 219 | 219 | 219 | 219 | 116 |
| 484 | 20230627 | 103800 | 179008958 | 219 | 219 | 219 | 218 | 147 |
| 485 | 20230627 | 103700 | 178976766 | 219 | 218 | 219 | 218 | 211 |
| 486 | 20230627 | 103600 | 178930757 | 219 | 218 | 219 | 218 | 1940 |
| 487 | 20230627 | 103500 | 178505898 | 219 | 219 | 219 | 219 | 4 |
| 488 | 20230627 | 103400 | 178505022 | 220 | 219 | 220 | 219 | 14362 |
| 489 | 20230627 | 103300 | 175359517 | 219 | 219 | 219 | 219 | 774 |
| 490 | 20230627 | 103200 | 175190011 | 219 | 220 | 220 | 219 | 286 |
| 491 | 20230627 | 103100 | 175127321 | 218 | 219 | 219 | 218 | 6566 |
| 492 | 20230627 | 103000 | 173695400 | 219 | 220 | 220 | 219 | 4377 |
| 493 | 20230627 | 102900 | 172732461 | 219 | 219 | 219 | 219 | 1 |
| 494 | 20230627 | 102800 | 172732242 | 219 | 219 | 220 | 218 | 1603 |
| 495 | 20230627 | 102700 | 172382047 | 219 | 219 | 219 | 219 | 492 |
| 496 | 20230627 | 102600 | 172274299 | 219 | 219 | 219 | 219 | 1301 |
| 497 | 20230627 | 102500 | 171989380 | 219 | 219 | 219 | 219 | 3001 |
| 498 | 20230627 | 102400 | 171332161 | 219 | 219 | 219 | 219 | 4781 |
| 499 | 20230627 | 102300 | 170285122 | 219 | 219 | 219 | 219 | 283 |
| 500 | 20230627 | 102200 | 170223145 | 219 | 218 | 219 | 218 | 2006 |
| 501 | 20230627 | 102100 | 169783833 | 219 | 219 | 219 | 219 | 4729 |
| 502 | 20230627 | 102000 | 168748182 | 218 | 218 | 218 | 218 | 1562 |
| 503 | 20230627 | 101900 | 168407666 | 219 | 219 | 219 | 219 | 15 |
| 504 | 20230627 | 101800 | 168404381 | 219 | 219 | 219 | 219 | 210 |
| 505 | 20230627 | 101700 | 168358391 | 219 | 219 | 219 | 219 | 24 |
| 506 | 20230627 | 101600 | 168353135 | 218 | 218 | 218 | 218 | 322 |
| 507 | 20230627 | 101500 | 168282939 | 218 | 218 | 218 | 218 | 500 |
| 508 | 20230627 | 101400 | 168173939 | 219 | 219 | 219 | 219 | 2 |
| 509 | 20230627 | 101300 | 168173501 | 218 | 218 | 219 | 218 | 3887 |
| 510 | 20230627 | 101200 | 167325135 | 219 | 219 | 219 | 218 | 376 |
| 511 | 20230627 | 101100 | 167242862 | 218 | 218 | 219 | 218 | 6758 |
| 512 | 20230627 | 101000 | 165764613 | 218 | 219 | 219 | 218 | 5729 |
| 513 | 20230627 | 100900 | 164515684 | 218 | 219 | 219 | 218 | 737 |
| 514 | 20230627 | 100800 | 164354283 | 219 | 219 | 219 | 218 | 10054 |
| 515 | 20230627 | 100700 | 162152476 | 219 | 219 | 219 | 219 | 203 |
| 516 | 20230627 | 100600 | 162108019 | 219 | 219 | 219 | 219 | 55 |
| 517 | 20230627 | 100500 | 162095974 | 219 | 219 | 219 | 219 | 1942 |
| 518 | 20230627 | 100400 | 161670676 | 219 | 219 | 219 | 218 | 100036 |
| 519 | 20230627 | 100300 | 139862814 | 219 | 218 | 219 | 218 | 352 |
| 520 | 20230627 | 100200 | 139785728 | 219 | 218 | 219 | 218 | 3600 |
| 521 | 20230627 | 100100 | 138998328 | 219 | 219 | 219 | 219 | 38677 |
| 522 | 20230627 | 100000 | 130528065 | 219 | 219 | 220 | 219 | 5 |
| 523 | 20230627 | 095900 | 130526968 | 220 | 220 | 220 | 220 | 100 |
| 524 | 20230627 | 095800 | 130504968 | 220 | 219 | 220 | 219 | 668 |
| 525 | 20230627 | 095700 | 130358647 | 220 | 220 | 220 | 220 | 5056 |
| 526 | 20230627 | 095600 | 129246327 | 220 | 220 | 220 | 219 | 1381 |
| 527 | 20230627 | 095500 | 128943878 | 220 | 220 | 220 | 220 | 15 |
| 528 | 20230627 | 095400 | 128940578 | 220 | 220 | 220 | 220 | 9 |
| 529 | 20230627 | 095300 | 128938598 | 220 | 220 | 220 | 219 | 6030 |
| 530 | 20230627 | 095200 | 127616998 | 220 | 220 | 220 | 219 | 320 |
| 531 | 20230627 | 095100 | 127546643 | 219 | 220 | 220 | 219 | 7 |
| 532 | 20230627 | 095000 | 127545104 | 220 | 219 | 220 | 219 | 47 |
| 533 | 20230627 | 094900 | 127534767 | 220 | 219 | 220 | 219 | 1119 |
| 534 | 20230627 | 094800 | 127288589 | 220 | 220 | 220 | 219 | 1109 |
| 535 | 20230627 | 094700 | 127044610 | 220 | 220 | 220 | 220 | 181 |
| 536 | 20230627 | 094600 | 127004790 | 220 | 220 | 220 | 220 | 539 |
| 537 | 20230627 | 094500 | 126886210 | 220 | 219 | 220 | 219 | 226 |
| 538 | 20230627 | 094400 | 126836692 | 220 | 219 | 220 | 219 | 3008 |
| 539 | 20230627 | 094300 | 126177939 | 220 | 220 | 220 | 220 | 1112 |
| 540 | 20230627 | 094200 | 125933299 | 219 | 220 | 220 | 219 | 6 |
| 541 | 20230627 | 094100 | 125931981 | 220 | 220 | 220 | 220 | 20 |
| 542 | 20230627 | 094000 | 125927581 | 220 | 220 | 220 | 220 | 3025 |
| 543 | 20230627 | 093900 | 125262081 | 220 | 220 | 220 | 220 | 10146 |
| 544 | 20230627 | 093800 | 123029961 | 220 | 220 | 220 | 220 | 1642 |
| 545 | 20230627 | 093700 | 122668721 | 220 | 220 | 220 | 219 | 1672 |
| 546 | 20230627 | 093600 | 122301979 | 220 | 220 | 220 | 219 | 3518 |
| 547 | 20230627 | 093500 | 121531521 | 220 | 219 | 220 | 219 | 594 |
| 548 | 20230627 | 093400 | 121401386 | 219 | 220 | 220 | 219 | 1246 |
| 549 | 20230627 | 093300 | 121127463 | 220 | 220 | 220 | 219 | 101 |
| 550 | 20230627 | 093200 | 121105244 | 220 | 220 | 220 | 219 | 412 |
| 551 | 20230627 | 093100 | 121014666 | 220 | 219 | 220 | 219 | 5823 |
| 552 | 20230627 | 093000 | 119738811 | 220 | 220 | 220 | 220 | 349 |
| 553 | 20230627 | 092900 | 119662031 | 219 | 219 | 219 | 218 | 24128 |
| 554 | 20230627 | 092800 | 114389275 | 219 | 218 | 219 | 218 | 2577 |
| 555 | 20230627 | 092700 | 113826962 | 218 | 219 | 219 | 218 | 1014 |
| 556 | 20230627 | 092600 | 113604897 | 218 | 219 | 219 | 218 | 2464 |
| 557 | 20230627 | 092500 | 113067274 | 219 | 219 | 219 | 219 | 196 |
| 558 | 20230627 | 092400 | 113024350 | 219 | 219 | 219 | 219 | 1261 |
| 559 | 20230627 | 092300 | 112748191 | 219 | 219 | 219 | 219 | 2185 |
| 560 | 20230627 | 092200 | 112269676 | 219 | 219 | 219 | 218 | 8693 |
| 561 | 20230627 | 092100 | 110365913 | 219 | 218 | 219 | 218 | 1093 |
| 562 | 20230627 | 092000 | 110127632 | 219 | 219 | 219 | 218 | 641 |
| 563 | 20230627 | 091900 | 109987710 | 219 | 218 | 219 | 218 | 1885 |
| 564 | 20230627 | 091800 | 109575074 | 218 | 219 | 219 | 218 | 25451 |
| 565 | 20230627 | 091700 | 104026741 | 219 | 218 | 219 | 218 | 244 |
| 566 | 20230627 | 091600 | 103973447 | 219 | 219 | 219 | 218 | 32913 |
| 567 | 20230627 | 091500 | 96771121 | 219 | 219 | 219 | 218 | 54 |
| 568 | 20230627 | 091400 | 96759296 | 219 | 219 | 219 | 218 | 12191 |
| 569 | 20230627 | 091300 | 94099467 | 219 | 218 | 219 | 218 | 320 |
| 570 | 20230627 | 091200 | 94029677 | 218 | 219 | 219 | 218 | 5 |
| 571 | 20230627 | 091100 | 94028584 | 219 | 219 | 219 | 218 | 6161 |
| 572 | 20230627 | 091000 | 92685325 | 219 | 219 | 219 | 218 | 164822 |
| 573 | 20230627 | 090900 | 56754120 | 219 | 219 | 220 | 218 | 130501 |
| 574 | 20230627 | 090800 | 28204400 | 219 | 219 | 219 | 219 | 1300 |
| 575 | 20230627 | 090700 | 27919700 | 220 | 219 | 220 | 219 | 1028 |
| 576 | 20230627 | 090600 | 27694068 | 219 | 219 | 219 | 219 | 6 |
| 577 | 20230627 | 090500 | 27692754 | 219 | 220 | 220 | 219 | 625 |
| 578 | 20230627 | 090400 | 27555766 | 220 | 220 | 220 | 219 | 1224 |
| 579 | 20230627 | 090300 | 27286611 | 220 | 220 | 220 | 219 | 1407 |
| 580 | 20230627 | 090200 | 26977601 | 220 | 218 | 220 | 218 | 13299 |
| 581 | 20230627 | 090100 | 24063252 | 219 | 220 | 220 | 219 | 92006 |
| 582 | 20230627 | 090000 | 3910552 | 220 | 219 | 220 | 219 | 17856 |