29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 185000 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 15698 |
| 3 | 20230628 | 184900 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 4 | 20230628 | 184800 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 5 | 20230628 | 184700 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 6 | 20230628 | 184600 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 7 | 20230628 | 184500 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 8 | 20230628 | 184400 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 9 | 20230628 | 184300 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 10 | 20230628 | 184200 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 11 | 20230628 | 184100 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 12 | 20230628 | 184000 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 13 | 20230628 | 183900 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 14 | 20230628 | 183800 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 15 | 20230628 | 183700 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 16 | 20230628 | 183600 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 17 | 20230628 | 183500 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 18 | 20230628 | 183400 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 19 | 20230628 | 183300 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 20 | 20230628 | 183200 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 21 | 20230628 | 183100 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 22 | 20230628 | 183000 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 23 | 20230628 | 182900 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 24 | 20230628 | 182800 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 25 | 20230628 | 182700 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 26 | 20230628 | 182600 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 27 | 20230628 | 182500 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 28 | 20230628 | 182400 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 29 | 20230628 | 182300 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 30 | 20230628 | 182200 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 31 | 20230628 | 182100 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 32 | 20230628 | 182000 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 15698 |
| 33 | 20230628 | 181900 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 34 | 20230628 | 181800 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 35 | 20230628 | 181700 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 36 | 20230628 | 181600 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 37 | 20230628 | 181500 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 38 | 20230628 | 181400 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 39 | 20230628 | 181300 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 40 | 20230628 | 181200 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 41 | 20230628 | 181100 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 42 | 20230628 | 181000 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 43 | 20230628 | 180900 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 44 | 20230628 | 180800 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 45 | 20230628 | 180700 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 46 | 20230628 | 180600 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 47 | 20230628 | 180500 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 48 | 20230628 | 180400 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 49 | 20230628 | 180300 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 50 | 20230628 | 180200 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 51 | 20230628 | 180100 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 52 | 20230628 | 180000 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 53 | 20230628 | 175900 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 54 | 20230628 | 175800 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 55 | 20230628 | 175700 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 56 | 20230628 | 175600 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 57 | 20230628 | 175500 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 58 | 20230628 | 175400 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 59 | 20230628 | 175300 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 60 | 20230628 | 175200 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 61 | 20230628 | 175100 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 62 | 20230628 | 175000 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 15698 |
| 63 | 20230628 | 174900 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 64 | 20230628 | 174800 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 65 | 20230628 | 174700 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 66 | 20230628 | 174600 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 67 | 20230628 | 174500 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 68 | 20230628 | 174400 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 69 | 20230628 | 174300 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 70 | 20230628 | 174200 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 71 | 20230628 | 174100 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 72 | 20230628 | 174000 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 73 | 20230628 | 173900 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 74 | 20230628 | 173800 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 75 | 20230628 | 173700 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 76 | 20230628 | 173600 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 77 | 20230628 | 173500 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 78 | 20230628 | 173400 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 79 | 20230628 | 173300 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 80 | 20230628 | 173200 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 81 | 20230628 | 173100 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 82 | 20230628 | 173000 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 83 | 20230628 | 172900 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 84 | 20230628 | 172800 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 85 | 20230628 | 172700 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 86 | 20230628 | 172600 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 87 | 20230628 | 172500 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 88 | 20230628 | 172400 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 89 | 20230628 | 172300 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 90 | 20230628 | 172200 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 91 | 20230628 | 172100 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 92 | 20230628 | 172000 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 15698 |
| 93 | 20230628 | 171900 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 94 | 20230628 | 171800 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 95 | 20230628 | 171700 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 96 | 20230628 | 171600 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 97 | 20230628 | 171500 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 98 | 20230628 | 171400 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 99 | 20230628 | 171300 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 100 | 20230628 | 171200 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 101 | 20230628 | 171100 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 102 | 20230628 | 171000 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 103 | 20230628 | 170900 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 104 | 20230628 | 170800 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 105 | 20230628 | 170700 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 106 | 20230628 | 170600 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 107 | 20230628 | 170500 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 108 | 20230628 | 170400 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 109 | 20230628 | 170300 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 110 | 20230628 | 170200 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 111 | 20230628 | 170100 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 112 | 20230628 | 170000 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 113 | 20230628 | 165900 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 114 | 20230628 | 165800 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 115 | 20230628 | 165700 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 116 | 20230628 | 165600 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 117 | 20230628 | 165500 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 118 | 20230628 | 165400 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 119 | 20230628 | 165300 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 120 | 20230628 | 165200 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 121 | 20230628 | 165100 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 122 | 20230628 | 165000 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 15698 |
| 123 | 20230628 | 164900 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 124 | 20230628 | 164800 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 125 | 20230628 | 164700 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 126 | 20230628 | 164600 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 127 | 20230628 | 164500 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 128 | 20230628 | 164400 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 129 | 20230628 | 164300 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 130 | 20230628 | 164200 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 131 | 20230628 | 164100 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 132 | 20230628 | 164000 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 133 | 20230628 | 163900 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 134 | 20230628 | 163800 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 135 | 20230628 | 163700 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 136 | 20230628 | 163600 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 137 | 20230628 | 163500 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 138 | 20230628 | 163400 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 139 | 20230628 | 163300 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 140 | 20230628 | 163200 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 141 | 20230628 | 163100 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 142 | 20230628 | 163000 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 143 | 20230628 | 162900 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 144 | 20230628 | 162800 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 145 | 20230628 | 162700 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 146 | 20230628 | 162600 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 147 | 20230628 | 162500 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 148 | 20230628 | 162400 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 149 | 20230628 | 162300 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 150 | 20230628 | 162200 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 151 | 20230628 | 162100 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 152 | 20230628 | 162000 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 15698 |
| 153 | 20230628 | 161900 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 154 | 20230628 | 161800 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 155 | 20230628 | 161700 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 156 | 20230628 | 161600 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 157 | 20230628 | 161500 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 158 | 20230628 | 161400 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 159 | 20230628 | 161300 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 160 | 20230628 | 161200 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 161 | 20230628 | 161100 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 162 | 20230628 | 161000 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 163 | 20230628 | 160900 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 164 | 20230628 | 160800 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 165 | 20230628 | 160700 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 166 | 20230628 | 160600 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 167 | 20230628 | 160500 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 168 | 20230628 | 160400 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 169 | 20230628 | 160300 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 170 | 20230628 | 160200 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 171 | 20230628 | 160100 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 172 | 20230628 | 160000 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 173 | 20230628 | 155900 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 174 | 20230628 | 155800 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 175 | 20230628 | 155700 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 176 | 20230628 | 155600 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 177 | 20230628 | 155500 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 178 | 20230628 | 155400 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 179 | 20230628 | 155300 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 180 | 20230628 | 155200 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 181 | 20230628 | 155100 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 182 | 20230628 | 155000 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 15698 |
| 183 | 20230628 | 154900 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 184 | 20230628 | 154800 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 185 | 20230628 | 154700 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 186 | 20230628 | 154600 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 187 | 20230628 | 154500 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 188 | 20230628 | 154400 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 189 | 20230628 | 154300 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 190 | 20230628 | 154200 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 191 | 20230628 | 154100 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 192 | 20230628 | 154000 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 193 | 20230628 | 153900 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 194 | 20230628 | 153800 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 195 | 20230628 | 153700 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 196 | 20230628 | 153600 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 197 | 20230628 | 153500 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 198 | 20230628 | 153400 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 199 | 20230628 | 153300 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 200 | 20230628 | 153200 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 201 | 20230628 | 153100 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 0 |
| 202 | 20230628 | 153000 | 3922452915 | 4485 | 4485 | 4485 | 4485 | 15698 |
| 203 | 20230628 | 152900 | 3852047385 | 4485 | 4485 | 4485 | 4485 | 0 |
| 204 | 20230628 | 152800 | 3852047385 | 4485 | 4485 | 4485 | 4485 | 0 |
| 205 | 20230628 | 152700 | 3852047385 | 4485 | 4485 | 4485 | 4485 | 0 |
| 206 | 20230628 | 152600 | 3852047385 | 4485 | 4485 | 4485 | 4485 | 0 |
| 207 | 20230628 | 152500 | 3852047385 | 4485 | 4485 | 4485 | 4485 | 0 |
| 208 | 20230628 | 152400 | 3852047385 | 4485 | 4485 | 4485 | 4485 | 0 |
| 209 | 20230628 | 152300 | 3852047385 | 4485 | 4485 | 4485 | 4485 | 0 |
| 210 | 20230628 | 152200 | 3852047385 | 4485 | 4485 | 4485 | 4485 | 0 |
| 211 | 20230628 | 152100 | 3852047385 | 4485 | 4485 | 4485 | 4485 | 0 |
| 212 | 20230628 | 152000 | 3852047385 | 4485 | 4485 | 4485 | 4485 | 0 |
| 213 | 20230628 | 151900 | 3852047385 | 4485 | 4470 | 4485 | 4465 | 1569 |
| 214 | 20230628 | 151800 | 3845029800 | 4470 | 4485 | 4490 | 4465 | 13774 |
| 215 | 20230628 | 151700 | 3783426225 | 4485 | 4490 | 4490 | 4480 | 5821 |
| 216 | 20230628 | 151600 | 3757332795 | 4490 | 4500 | 4500 | 4490 | 5982 |
| 217 | 20230628 | 151500 | 3730471995 | 4495 | 4500 | 4500 | 4495 | 5783 |
| 218 | 20230628 | 151400 | 3704472645 | 4500 | 4505 | 4505 | 4500 | 1969 |
| 219 | 20230628 | 151300 | 3695608385 | 4500 | 4500 | 4500 | 4495 | 3342 |
| 220 | 20230628 | 151200 | 3680572625 | 4505 | 4500 | 4505 | 4500 | 2522 |
| 221 | 20230628 | 151100 | 3669216810 | 4500 | 4495 | 4500 | 4495 | 814 |
| 222 | 20230628 | 151000 | 3665553860 | 4500 | 4500 | 4500 | 4495 | 1602 |
| 223 | 20230628 | 150900 | 3658351265 | 4500 | 4505 | 4505 | 4495 | 1668 |
| 224 | 20230628 | 150800 | 3650850715 | 4505 | 4505 | 4505 | 4500 | 2891 |
| 225 | 20230628 | 150700 | 3637836095 | 4505 | 4500 | 4505 | 4500 | 2201 |
| 226 | 20230628 | 150600 | 3627931085 | 4505 | 4505 | 4505 | 4500 | 350 |
| 227 | 20230628 | 150500 | 3626354585 | 4505 | 4505 | 4510 | 4505 | 692 |
| 228 | 20230628 | 150400 | 3623236900 | 4510 | 4510 | 4510 | 4510 | 152 |
| 229 | 20230628 | 150300 | 3622551380 | 4510 | 4510 | 4510 | 4510 | 179 |
| 230 | 20230628 | 150200 | 3621744090 | 4510 | 4510 | 4510 | 4510 | 17 |
| 231 | 20230628 | 150100 | 3621667420 | 4510 | 4500 | 4510 | 4500 | 387 |
| 232 | 20230628 | 150000 | 3619924890 | 4500 | 4505 | 4505 | 4500 | 3738 |
| 233 | 20230628 | 145900 | 3603103590 | 4505 | 4505 | 4505 | 4505 | 0 |
| 234 | 20230628 | 145800 | 3603103590 | 4505 | 4505 | 4505 | 4505 | 201 |
| 235 | 20230628 | 145700 | 3602198085 | 4505 | 4500 | 4505 | 4500 | 1797 |
| 236 | 20230628 | 145600 | 3594104625 | 4500 | 4505 | 4505 | 4500 | 1176 |
| 237 | 20230628 | 145500 | 3588807895 | 4505 | 4500 | 4505 | 4500 | 701 |
| 238 | 20230628 | 145400 | 3585653345 | 4500 | 4500 | 4510 | 4500 | 235 |
| 239 | 20230628 | 145300 | 3584595340 | 4500 | 4500 | 4510 | 4500 | 1139 |
| 240 | 20230628 | 145200 | 3579463420 | 4500 | 4505 | 4505 | 4500 | 601 |
| 241 | 20230628 | 145100 | 3576758915 | 4500 | 4500 | 4500 | 4500 | 132 |
| 242 | 20230628 | 145000 | 3576164915 | 4500 | 4500 | 4500 | 4500 | 713 |
| 243 | 20230628 | 144900 | 3572956415 | 4500 | 4500 | 4505 | 4500 | 839 |
| 244 | 20230628 | 144800 | 3569179375 | 4500 | 4510 | 4515 | 4500 | 3406 |
| 245 | 20230628 | 144700 | 3553843465 | 4510 | 4515 | 4515 | 4505 | 1486 |
| 246 | 20230628 | 144600 | 3547140735 | 4520 | 4520 | 4520 | 4520 | 481 |
| 247 | 20230628 | 144500 | 3544966615 | 4535 | 4530 | 4535 | 4520 | 929 |
| 248 | 20230628 | 144400 | 3540758885 | 4530 | 4520 | 4530 | 4515 | 2993 |
| 249 | 20230628 | 144300 | 3527242705 | 4530 | 4525 | 4530 | 4520 | 2020 |
| 250 | 20230628 | 144200 | 3518110765 | 4520 | 4525 | 4525 | 4520 | 105 |
| 251 | 20230628 | 144100 | 3517636150 | 4520 | 4530 | 4530 | 4520 | 1930 |
| 252 | 20230628 | 144000 | 3508906670 | 4530 | 4535 | 4535 | 4530 | 29 |
| 253 | 20230628 | 143900 | 3508775295 | 4535 | 4535 | 4535 | 4535 | 1059 |
| 254 | 20230628 | 143800 | 3503972730 | 4535 | 4535 | 4540 | 4535 | 159 |
| 255 | 20230628 | 143700 | 3503251425 | 4540 | 4545 | 4545 | 4540 | 173 |
| 256 | 20230628 | 143600 | 3502465800 | 4545 | 4550 | 4550 | 4540 | 955 |
| 257 | 20230628 | 143500 | 3498126240 | 4545 | 4540 | 4545 | 4540 | 854 |
| 258 | 20230628 | 143400 | 3494246310 | 4525 | 4525 | 4525 | 4525 | 0 |
| 259 | 20230628 | 143300 | 3494246310 | 4525 | 4525 | 4525 | 4525 | 5000 |
| 260 | 20230628 | 143200 | 3471621310 | 4525 | 4525 | 4525 | 4525 | 1313 |
| 261 | 20230628 | 143100 | 3465679985 | 4525 | 4535 | 4545 | 4525 | 3788 |
| 262 | 20230628 | 143000 | 3448506715 | 4540 | 4550 | 4555 | 4540 | 4727 |
| 263 | 20230628 | 142900 | 3427006960 | 4550 | 4560 | 4565 | 4550 | 9693 |
| 264 | 20230628 | 142800 | 3382805730 | 4560 | 4520 | 4565 | 4520 | 9854 |
| 265 | 20230628 | 142700 | 3337976415 | 4525 | 4535 | 4550 | 4525 | 6980 |
| 266 | 20230628 | 142600 | 3306342840 | 4540 | 4565 | 4575 | 4540 | 9701 |
| 267 | 20230628 | 142500 | 3262140165 | 4570 | 4535 | 4575 | 4535 | 19472 |
| 268 | 20230628 | 142400 | 3173531365 | 4530 | 4505 | 4530 | 4500 | 9127 |
| 269 | 20230628 | 142300 | 3132325110 | 4510 | 4475 | 4510 | 4475 | 9695 |
| 270 | 20230628 | 142200 | 3088819455 | 4475 | 4460 | 4475 | 4460 | 3125 |
| 271 | 20230628 | 142100 | 3074878235 | 4460 | 4460 | 4460 | 4460 | 486 |
| 272 | 20230628 | 142000 | 3072710675 | 4455 | 4455 | 4460 | 4455 | 1302 |
| 273 | 20230628 | 141900 | 3066910255 | 4460 | 4450 | 4460 | 4450 | 2891 |
| 274 | 20230628 | 141800 | 3054032695 | 4450 | 4455 | 4455 | 4450 | 5287 |
| 275 | 20230628 | 141700 | 3030488535 | 4455 | 4460 | 4465 | 4455 | 6080 |
| 276 | 20230628 | 141600 | 3003378465 | 4460 | 4460 | 4460 | 4460 | 345 |
| 277 | 20230628 | 141500 | 3001839765 | 4460 | 4475 | 4475 | 4460 | 2453 |
| 278 | 20230628 | 141400 | 2990885645 | 4475 | 4480 | 4480 | 4475 | 2789 |
| 279 | 20230628 | 141300 | 2978402325 | 4480 | 4480 | 4485 | 4480 | 2681 |
| 280 | 20230628 | 141200 | 2966391195 | 4485 | 4485 | 4485 | 4485 | 50 |
| 281 | 20230628 | 141100 | 2966166945 | 4485 | 4480 | 4485 | 4480 | 144 |
| 282 | 20230628 | 141000 | 2965521820 | 4485 | 4485 | 4485 | 4485 | 1 |
| 283 | 20230628 | 140900 | 2965517335 | 4480 | 4480 | 4480 | 4480 | 215 |
| 284 | 20230628 | 140800 | 2964554135 | 4480 | 4480 | 4480 | 4480 | 20 |
| 285 | 20230628 | 140700 | 2964464535 | 4480 | 4480 | 4480 | 4480 | 27 |
| 286 | 20230628 | 140600 | 2964343575 | 4480 | 4475 | 4485 | 4475 | 184 |
| 287 | 20230628 | 140500 | 2963519740 | 4480 | 4470 | 4480 | 4470 | 280 |
| 288 | 20230628 | 140400 | 2962268030 | 4470 | 4475 | 4475 | 4470 | 1494 |
| 289 | 20230628 | 140300 | 2955588845 | 4475 | 4470 | 4475 | 4470 | 640 |
| 290 | 20230628 | 140200 | 2952726925 | 4470 | 4470 | 4475 | 4465 | 1308 |
| 291 | 20230628 | 140100 | 2946880370 | 4475 | 4470 | 4475 | 4470 | 5 |
| 292 | 20230628 | 140000 | 2946858015 | 4470 | 4470 | 4475 | 4470 | 118 |
| 293 | 20230628 | 135900 | 2946330385 | 4470 | 4470 | 4475 | 4470 | 12 |
| 294 | 20230628 | 135800 | 2946276740 | 4470 | 4475 | 4475 | 4470 | 1658 |
| 295 | 20230628 | 135700 | 2938864690 | 4480 | 4475 | 4480 | 4475 | 167 |
| 296 | 20230628 | 135600 | 2938117360 | 4480 | 4475 | 4485 | 4475 | 608 |
| 297 | 20230628 | 135500 | 2935391530 | 4480 | 4470 | 4480 | 4465 | 13209 |
| 298 | 20230628 | 135400 | 2876368655 | 4475 | 4475 | 4475 | 4470 | 1085 |
| 299 | 20230628 | 135300 | 2871513930 | 4475 | 4475 | 4480 | 4475 | 789 |
| 300 | 20230628 | 135200 | 2867983115 | 4480 | 4485 | 4485 | 4475 | 243 |
| 301 | 20230628 | 135100 | 2866894490 | 4480 | 4480 | 4480 | 4480 | 85 |
| 302 | 20230628 | 135000 | 2866513690 | 4475 | 4480 | 4485 | 4475 | 1024 |
| 303 | 20230628 | 134900 | 2861930105 | 4480 | 4480 | 4485 | 4475 | 1249 |
| 304 | 20230628 | 134800 | 2856339555 | 4480 | 4480 | 4480 | 4475 | 5048 |
| 305 | 20230628 | 134700 | 2833749445 | 4480 | 4485 | 4485 | 4475 | 715 |
| 306 | 20230628 | 134600 | 2830546560 | 4485 | 4485 | 4485 | 4480 | 521 |
| 307 | 20230628 | 134500 | 2828212100 | 4485 | 4485 | 4485 | 4485 | 11 |
| 308 | 20230628 | 134400 | 2828162765 | 4485 | 4485 | 4485 | 4480 | 2968 |
| 309 | 20230628 | 134300 | 2814865785 | 4490 | 4485 | 4490 | 4480 | 215 |
| 310 | 20230628 | 134200 | 2813901915 | 4490 | 4485 | 4490 | 4480 | 1386 |
| 311 | 20230628 | 134100 | 2807691485 | 4485 | 4485 | 4490 | 4485 | 785 |
| 312 | 20230628 | 134000 | 2804168225 | 4485 | 4480 | 4485 | 4480 | 832 |
| 313 | 20230628 | 133900 | 2800438200 | 4485 | 4485 | 4485 | 4485 | 175 |
| 314 | 20230628 | 133800 | 2799653325 | 4480 | 4480 | 4480 | 4475 | 874 |
| 315 | 20230628 | 133700 | 2795740255 | 4475 | 4475 | 4475 | 4475 | 609 |
| 316 | 20230628 | 133600 | 2793014980 | 4475 | 4475 | 4480 | 4470 | 4136 |
| 317 | 20230628 | 133500 | 2774509645 | 4475 | 4485 | 4485 | 4475 | 10994 |
| 318 | 20230628 | 133400 | 2725231700 | 4490 | 4490 | 4490 | 4490 | 24 |
| 319 | 20230628 | 133300 | 2725123940 | 4490 | 4490 | 4495 | 4490 | 1072 |
| 320 | 20230628 | 133200 | 2720310550 | 4495 | 4490 | 4495 | 4490 | 458 |
| 321 | 20230628 | 133100 | 2718253630 | 4490 | 4485 | 4490 | 4485 | 205 |
| 322 | 20230628 | 133000 | 2717334180 | 4490 | 4490 | 4495 | 4485 | 2659 |
| 323 | 20230628 | 132900 | 2705405260 | 4490 | 4490 | 4490 | 4490 | 180 |
| 324 | 20230628 | 132800 | 2704597060 | 4490 | 4490 | 4490 | 4490 | 1411 |
| 325 | 20230628 | 132700 | 2698261670 | 4490 | 4490 | 4490 | 4490 | 1875 |
| 326 | 20230628 | 132600 | 2689842920 | 4490 | 4485 | 4490 | 4485 | 125 |
| 327 | 20230628 | 132500 | 2689282245 | 4485 | 4490 | 4490 | 4485 | 2216 |
| 328 | 20230628 | 132400 | 2679334630 | 4490 | 4490 | 4490 | 4490 | 2889 |
| 329 | 20230628 | 132300 | 2666363020 | 4495 | 4495 | 4495 | 4490 | 651 |
| 330 | 20230628 | 132200 | 2663437210 | 4495 | 4495 | 4495 | 4490 | 624 |
| 331 | 20230628 | 132100 | 2660632925 | 4495 | 4495 | 4500 | 4490 | 11102 |
| 332 | 20230628 | 132000 | 2610783805 | 4500 | 4495 | 4500 | 4495 | 8463 |
| 333 | 20230628 | 131900 | 2572734490 | 4495 | 4500 | 4500 | 4495 | 900 |
| 334 | 20230628 | 131800 | 2568687490 | 4500 | 4500 | 4500 | 4495 | 93 |
| 335 | 20230628 | 131700 | 2568269185 | 4500 | 4500 | 4500 | 4500 | 542 |
| 336 | 20230628 | 131600 | 2565830185 | 4495 | 4500 | 4500 | 4495 | 1361 |
| 337 | 20230628 | 131500 | 2559705785 | 4500 | 4500 | 4500 | 4495 | 330 |
| 338 | 20230628 | 131400 | 2558220980 | 4500 | 4500 | 4500 | 4500 | 1630 |
| 339 | 20230628 | 131300 | 2550885980 | 4500 | 4505 | 4505 | 4500 | 4840 |
| 340 | 20230628 | 131200 | 2529105975 | 4505 | 4505 | 4505 | 4500 | 6621 |
| 341 | 20230628 | 131100 | 2499305870 | 4500 | 4505 | 4505 | 4500 | 5825 |
| 342 | 20230628 | 131000 | 2473089830 | 4505 | 4505 | 4505 | 4500 | 872 |
| 343 | 20230628 | 130900 | 2469165505 | 4505 | 4500 | 4505 | 4500 | 4228 |
| 344 | 20230628 | 130800 | 2450139480 | 4505 | 4505 | 4505 | 4500 | 298 |
| 345 | 20230628 | 130700 | 2448798120 | 4505 | 4505 | 4510 | 4505 | 86 |
| 346 | 20230628 | 130600 | 2448410685 | 4505 | 4505 | 4505 | 4505 | 49 |
| 347 | 20230628 | 130500 | 2448189940 | 4500 | 4500 | 4500 | 4500 | 8069 |
| 348 | 20230628 | 130400 | 2411879440 | 4505 | 4505 | 4505 | 4505 | 415 |
| 349 | 20230628 | 130300 | 2410009865 | 4505 | 4510 | 4510 | 4505 | 3542 |
| 350 | 20230628 | 130200 | 2394048150 | 4510 | 4510 | 4510 | 4510 | 222 |
| 351 | 20230628 | 130100 | 2393046930 | 4510 | 4510 | 4510 | 4510 | 420 |
| 352 | 20230628 | 130000 | 2391152730 | 4515 | 4515 | 4515 | 4515 | 0 |
| 353 | 20230628 | 125900 | 2391152730 | 4515 | 4515 | 4515 | 4515 | 5 |
| 354 | 20230628 | 125800 | 2391130155 | 4510 | 4515 | 4515 | 4510 | 687 |
| 355 | 20230628 | 125700 | 2388029850 | 4515 | 4510 | 4515 | 4510 | 227 |
| 356 | 20230628 | 125600 | 2387006070 | 4510 | 4515 | 4515 | 4510 | 214 |
| 357 | 20230628 | 125500 | 2386040905 | 4515 | 4515 | 4515 | 4515 | 5 |
| 358 | 20230628 | 125400 | 2386018330 | 4510 | 4515 | 4515 | 4510 | 663 |
| 359 | 20230628 | 125300 | 2383027385 | 4515 | 4515 | 4515 | 4515 | 64 |
| 360 | 20230628 | 125200 | 2382738425 | 4515 | 4515 | 4515 | 4515 | 0 |
| 361 | 20230628 | 125100 | 2382738425 | 4515 | 4515 | 4515 | 4515 | 11 |
| 362 | 20230628 | 125000 | 2382688760 | 4510 | 4515 | 4515 | 4505 | 299 |
| 363 | 20230628 | 124900 | 2381341465 | 4510 | 4510 | 4510 | 4510 | 215 |
| 364 | 20230628 | 124800 | 2380371815 | 4510 | 4515 | 4515 | 4510 | 303 |
| 365 | 20230628 | 124700 | 2379003775 | 4505 | 4515 | 4515 | 4505 | 1220 |
| 366 | 20230628 | 124600 | 2373507425 | 4515 | 4515 | 4515 | 4515 | 5 |
| 367 | 20230628 | 124500 | 2373484850 | 4515 | 4510 | 4515 | 4505 | 934 |
| 368 | 20230628 | 124400 | 2369276470 | 4510 | 4510 | 4510 | 4510 | 616 |
| 369 | 20230628 | 124300 | 2366498310 | 4510 | 4505 | 4510 | 4505 | 336 |
| 370 | 20230628 | 124200 | 2364984575 | 4505 | 4510 | 4510 | 4505 | 2147 |
| 371 | 20230628 | 124100 | 2355302290 | 4510 | 4515 | 4515 | 4510 | 934 |
| 372 | 20230628 | 124000 | 2351089870 | 4515 | 4515 | 4515 | 4515 | 125 |
| 373 | 20230628 | 123900 | 2350525495 | 4515 | 4510 | 4515 | 4510 | 42 |
| 374 | 20230628 | 123800 | 2350335880 | 4515 | 4515 | 4515 | 4515 | 101 |
| 375 | 20230628 | 123700 | 2349879865 | 4505 | 4510 | 4515 | 4505 | 3158 |
| 376 | 20230628 | 123600 | 2335646540 | 4510 | 4510 | 4510 | 4510 | 0 |
| 377 | 20230628 | 123500 | 2335646540 | 4510 | 4510 | 4510 | 4510 | 100 |
| 378 | 20230628 | 123400 | 2335195540 | 4510 | 4505 | 4510 | 4505 | 651 |
| 379 | 20230628 | 123300 | 2332261130 | 4505 | 4500 | 4505 | 4500 | 1176 |
| 380 | 20230628 | 123200 | 2326967720 | 4510 | 4510 | 4510 | 4510 | 4 |
| 381 | 20230628 | 123100 | 2326949680 | 4505 | 4510 | 4510 | 4505 | 3727 |
| 382 | 20230628 | 123000 | 2310157300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 383 | 20230628 | 122900 | 2310157300 | 4515 | 4510 | 4515 | 4510 | 51 |
| 384 | 20230628 | 122800 | 2309927285 | 4510 | 4510 | 4510 | 4510 | 7 |
| 385 | 20230628 | 122700 | 2309895715 | 4505 | 4505 | 4515 | 4505 | 82 |
| 386 | 20230628 | 122600 | 2309525970 | 4510 | 4510 | 4510 | 4510 | 0 |
| 387 | 20230628 | 122500 | 2309525970 | 4510 | 4510 | 4510 | 4510 | 51 |
| 388 | 20230628 | 122400 | 2309295960 | 4505 | 4505 | 4505 | 4505 | 222 |
| 389 | 20230628 | 122300 | 2308295850 | 4510 | 4510 | 4510 | 4510 | 12 |
| 390 | 20230628 | 122200 | 2308241730 | 4510 | 4500 | 4510 | 4500 | 1396 |
| 391 | 20230628 | 122100 | 2301945780 | 4500 | 4510 | 4510 | 4500 | 369 |
| 392 | 20230628 | 122000 | 2300285240 | 4510 | 4510 | 4510 | 4510 | 896 |
| 393 | 20230628 | 121900 | 2296244280 | 4510 | 4510 | 4510 | 4500 | 357 |
| 394 | 20230628 | 121800 | 2294637610 | 4510 | 4510 | 4510 | 4500 | 378 |
| 395 | 20230628 | 121700 | 2292935830 | 4510 | 4510 | 4510 | 4510 | 0 |
| 396 | 20230628 | 121600 | 2292935830 | 4510 | 4510 | 4510 | 4510 | 0 |
| 397 | 20230628 | 121500 | 2292935830 | 4510 | 4510 | 4510 | 4510 | 30 |
| 398 | 20230628 | 121400 | 2292800530 | 4510 | 4500 | 4510 | 4495 | 1310 |
| 399 | 20230628 | 121300 | 2286907255 | 4500 | 4505 | 4505 | 4500 | 2269 |
| 400 | 20230628 | 121200 | 2276696750 | 4505 | 4505 | 4505 | 4505 | 21 |
| 401 | 20230628 | 121100 | 2276602145 | 4505 | 4495 | 4505 | 4495 | 2554 |
| 402 | 20230628 | 121000 | 2265120505 | 4500 | 4500 | 4505 | 4500 | 485 |
| 403 | 20230628 | 120900 | 2262938000 | 4505 | 4505 | 4505 | 4505 | 3 |
| 404 | 20230628 | 120800 | 2262924485 | 4500 | 4510 | 4510 | 4500 | 5039 |
| 405 | 20230628 | 120700 | 2240243410 | 4510 | 4510 | 4510 | 4510 | 0 |
| 406 | 20230628 | 120600 | 2240243410 | 4510 | 4505 | 4510 | 4505 | 112 |
| 407 | 20230628 | 120500 | 2239738845 | 4510 | 4510 | 4510 | 4510 | 201 |
| 408 | 20230628 | 120400 | 2238832335 | 4510 | 4510 | 4515 | 4510 | 121 |
| 409 | 20230628 | 120300 | 2238286620 | 4510 | 4515 | 4515 | 4510 | 65 |
| 410 | 20230628 | 120200 | 2237993445 | 4515 | 4510 | 4515 | 4510 | 94 |
| 411 | 20230628 | 120100 | 2237569280 | 4515 | 4515 | 4515 | 4505 | 1071 |
| 412 | 20230628 | 120000 | 2232743745 | 4515 | 4515 | 4515 | 4515 | 0 |
| 413 | 20230628 | 115900 | 2232743745 | 4515 | 4510 | 4515 | 4510 | 2 |
| 414 | 20230628 | 115800 | 2232734720 | 4510 | 4510 | 4510 | 4510 | 129 |
| 415 | 20230628 | 115700 | 2232152930 | 4505 | 4510 | 4510 | 4505 | 1734 |
| 416 | 20230628 | 115600 | 2224336255 | 4520 | 4510 | 4520 | 4510 | 421 |
| 417 | 20230628 | 115500 | 2222437045 | 4515 | 4515 | 4515 | 4515 | 31 |
| 418 | 20230628 | 115400 | 2222297080 | 4520 | 4505 | 4520 | 4505 | 616 |
| 419 | 20230628 | 115300 | 2219518685 | 4510 | 4510 | 4510 | 4510 | 302 |
| 420 | 20230628 | 115200 | 2218156665 | 4520 | 4520 | 4520 | 4520 | 13 |
| 421 | 20230628 | 115100 | 2218097905 | 4520 | 4520 | 4520 | 4520 | 68 |
| 422 | 20230628 | 115000 | 2217790545 | 4520 | 4520 | 4520 | 4520 | 1000 |
| 423 | 20230628 | 114900 | 2213270545 | 4520 | 4520 | 4520 | 4520 | 28 |
| 424 | 20230628 | 114800 | 2213143985 | 4515 | 4515 | 4520 | 4515 | 210 |
| 425 | 20230628 | 114700 | 2212195630 | 4515 | 4520 | 4520 | 4505 | 1808 |
| 426 | 20230628 | 114600 | 2204043685 | 4515 | 4520 | 4525 | 4515 | 541 |
| 427 | 20230628 | 114500 | 2201598970 | 4520 | 4525 | 4525 | 4515 | 4003 |
| 428 | 20230628 | 114400 | 2183511550 | 4525 | 4520 | 4525 | 4515 | 2878 |
| 429 | 20230628 | 114300 | 2170504040 | 4520 | 4515 | 4525 | 4510 | 5977 |
| 430 | 20230628 | 114200 | 2143512130 | 4515 | 4505 | 4515 | 4500 | 1995 |
| 431 | 20230628 | 114100 | 2134517660 | 4505 | 4500 | 4505 | 4500 | 483 |
| 432 | 20230628 | 114000 | 2132344100 | 4500 | 4505 | 4505 | 4500 | 2227 |
| 433 | 20230628 | 113900 | 2122322570 | 4505 | 4500 | 4505 | 4500 | 1858 |
| 434 | 20230628 | 113800 | 2113961560 | 4500 | 4505 | 4505 | 4500 | 207 |
| 435 | 20230628 | 113700 | 2113029525 | 4505 | 4505 | 4505 | 4500 | 702 |
| 436 | 20230628 | 113600 | 2109870015 | 4505 | 4505 | 4505 | 4500 | 3124 |
| 437 | 20230628 | 113500 | 2095806395 | 4515 | 4505 | 4515 | 4505 | 21 |
| 438 | 20230628 | 113400 | 2095711770 | 4505 | 4505 | 4505 | 4505 | 100 |
| 439 | 20230628 | 113300 | 2095261270 | 4515 | 4510 | 4515 | 4510 | 505 |
| 440 | 20230628 | 113200 | 2092981230 | 4510 | 4505 | 4510 | 4505 | 1191 |
| 441 | 20230628 | 113100 | 2087609975 | 4505 | 4505 | 4505 | 4505 | 110 |
| 442 | 20230628 | 113000 | 2087114425 | 4505 | 4505 | 4505 | 4505 | 3371 |
| 443 | 20230628 | 112900 | 2071928070 | 4505 | 4510 | 4510 | 4505 | 1162 |
| 444 | 20230628 | 112800 | 2066693255 | 4510 | 4510 | 4510 | 4505 | 209 |
| 445 | 20230628 | 112700 | 2065751265 | 4510 | 4510 | 4510 | 4510 | 927 |
| 446 | 20230628 | 112600 | 2061570495 | 4505 | 4510 | 4510 | 4505 | 506 |
| 447 | 20230628 | 112500 | 2059290935 | 4510 | 4510 | 4510 | 4510 | 229 |
| 448 | 20230628 | 112400 | 2058258145 | 4505 | 4505 | 4505 | 4505 | 1 |
| 449 | 20230628 | 112300 | 2058253640 | 4505 | 4515 | 4515 | 4505 | 7470 |
| 450 | 20230628 | 112200 | 2024585795 | 4515 | 4510 | 4515 | 4510 | 45 |
| 451 | 20230628 | 112100 | 2024382820 | 4510 | 4515 | 4515 | 4510 | 1401 |
| 452 | 20230628 | 112000 | 2018059295 | 4515 | 4515 | 4515 | 4510 | 5 |
| 453 | 20230628 | 111900 | 2018036725 | 4510 | 4515 | 4515 | 4510 | 788 |
| 454 | 20230628 | 111800 | 2014478945 | 4515 | 4515 | 4515 | 4515 | 120 |
| 455 | 20230628 | 111700 | 2013937145 | 4515 | 4515 | 4515 | 4515 | 100 |
| 456 | 20230628 | 111600 | 2013485645 | 4510 | 4520 | 4520 | 4510 | 3733 |
| 457 | 20230628 | 111500 | 1996646800 | 4525 | 4515 | 4525 | 4515 | 11 |
| 458 | 20230628 | 111400 | 1996597120 | 4515 | 4525 | 4525 | 4515 | 3136 |
| 459 | 20230628 | 111300 | 1982426685 | 4530 | 4530 | 4530 | 4530 | 392 |
| 460 | 20230628 | 111200 | 1980650925 | 4550 | 4555 | 4555 | 4550 | 329 |
| 461 | 20230628 | 111100 | 1979152810 | 4560 | 4505 | 4565 | 4505 | 6083 |
| 462 | 20230628 | 111000 | 1951586105 | 4520 | 4505 | 4525 | 4505 | 204 |
| 463 | 20230628 | 110900 | 1950664810 | 4505 | 4505 | 4530 | 4505 | 2108 |
| 464 | 20230628 | 110800 | 1941158635 | 4505 | 4510 | 4510 | 4505 | 1308 |
| 465 | 20230628 | 110700 | 1935266060 | 4510 | 4505 | 4510 | 4500 | 4623 |
| 466 | 20230628 | 110600 | 1914460315 | 4505 | 4505 | 4505 | 4505 | 2005 |
| 467 | 20230628 | 110500 | 1905427790 | 4505 | 4500 | 4505 | 4500 | 1739 |
| 468 | 20230628 | 110400 | 1897600270 | 4505 | 4505 | 4505 | 4505 | 980 |
| 469 | 20230628 | 110300 | 1893185370 | 4505 | 4505 | 4505 | 4505 | 1620 |
| 470 | 20230628 | 110200 | 1885887270 | 4505 | 4510 | 4510 | 4505 | 199 |
| 471 | 20230628 | 110100 | 1884990600 | 4510 | 4510 | 4510 | 4510 | 2400 |
| 472 | 20230628 | 110000 | 1874166600 | 4505 | 4505 | 4510 | 4505 | 380 |
| 473 | 20230628 | 105900 | 1872453900 | 4510 | 4510 | 4510 | 4510 | 1205 |
| 474 | 20230628 | 105800 | 1867019350 | 4510 | 4505 | 4510 | 4505 | 879 |
| 475 | 20230628 | 105700 | 1863057975 | 4505 | 4510 | 4510 | 4505 | 370 |
| 476 | 20230628 | 105600 | 1861389300 | 4510 | 4510 | 4510 | 4510 | 766 |
| 477 | 20230628 | 105500 | 1857934640 | 4510 | 4510 | 4510 | 4510 | 2942 |
| 478 | 20230628 | 105400 | 1844666220 | 4510 | 4515 | 4515 | 4510 | 710 |
| 479 | 20230628 | 105300 | 1841462390 | 4515 | 4510 | 4515 | 4510 | 191 |
| 480 | 20230628 | 105200 | 1840600315 | 4510 | 4510 | 4510 | 4505 | 427 |
| 481 | 20230628 | 105100 | 1838674805 | 4505 | 4510 | 4510 | 4505 | 575 |
| 482 | 20230628 | 105000 | 1836081780 | 4510 | 4515 | 4515 | 4510 | 637 |
| 483 | 20230628 | 104900 | 1833208905 | 4515 | 4505 | 4515 | 4505 | 474 |
| 484 | 20230628 | 104800 | 1831071260 | 4505 | 4510 | 4510 | 4505 | 516 |
| 485 | 20230628 | 104700 | 1828746415 | 4515 | 4515 | 4515 | 4510 | 5597 |
| 486 | 20230628 | 104600 | 1803489235 | 4520 | 4515 | 4520 | 4515 | 2329 |
| 487 | 20230628 | 104500 | 1792968800 | 4515 | 4525 | 4530 | 4515 | 2062 |
| 488 | 20230628 | 104400 | 1783639485 | 4525 | 4525 | 4530 | 4515 | 679 |
| 489 | 20230628 | 104300 | 1780569185 | 4525 | 4525 | 4525 | 4520 | 3798 |
| 490 | 20230628 | 104200 | 1763384145 | 4525 | 4520 | 4525 | 4520 | 647 |
| 491 | 20230628 | 104100 | 1760457220 | 4520 | 4515 | 4525 | 4515 | 2498 |
| 492 | 20230628 | 104000 | 1749167155 | 4510 | 4515 | 4515 | 4510 | 250 |
| 493 | 20230628 | 103900 | 1748039605 | 4515 | 4515 | 4515 | 4515 | 265 |
| 494 | 20230628 | 103800 | 1746843130 | 4510 | 4505 | 4510 | 4505 | 151 |
| 495 | 20230628 | 103700 | 1746162125 | 4500 | 4505 | 4505 | 4500 | 590 |
| 496 | 20230628 | 103600 | 1743504625 | 4500 | 4500 | 4500 | 4500 | 9301 |
| 497 | 20230628 | 103500 | 1701650125 | 4500 | 4500 | 4520 | 4500 | 9823 |
| 498 | 20230628 | 103400 | 1657299875 | 4505 | 4505 | 4505 | 4500 | 3088 |
| 499 | 20230628 | 103300 | 1643389510 | 4505 | 4505 | 4505 | 4505 | 1 |
| 500 | 20230628 | 103200 | 1643385005 | 4505 | 4505 | 4505 | 4505 | 275 |
| 501 | 20230628 | 103100 | 1642146130 | 4505 | 4515 | 4515 | 4505 | 306 |
| 502 | 20230628 | 103000 | 1640766940 | 4515 | 4510 | 4520 | 4510 | 2407 |
| 503 | 20230628 | 102900 | 1629890150 | 4500 | 4505 | 4505 | 4500 | 2209 |
| 504 | 20230628 | 102800 | 1619948605 | 4505 | 4500 | 4515 | 4500 | 678 |
| 505 | 20230628 | 102700 | 1616894950 | 4500 | 4505 | 4505 | 4500 | 2021 |
| 506 | 20230628 | 102600 | 1607800350 | 4500 | 4505 | 4515 | 4500 | 9136 |
| 507 | 20230628 | 102500 | 1566636250 | 4505 | 4510 | 4515 | 4505 | 9928 |
| 508 | 20230628 | 102400 | 1521863365 | 4515 | 4515 | 4525 | 4515 | 3522 |
| 509 | 20230628 | 102300 | 1505948130 | 4515 | 4515 | 4515 | 4515 | 0 |
| 510 | 20230628 | 102200 | 1505948130 | 4515 | 4525 | 4530 | 4515 | 6272 |
| 511 | 20230628 | 102100 | 1477538790 | 4525 | 4520 | 4530 | 4515 | 2024 |
| 512 | 20230628 | 102000 | 1468380440 | 4510 | 4505 | 4510 | 4500 | 887 |
| 513 | 20230628 | 101900 | 1464386450 | 4505 | 4495 | 4505 | 4495 | 3535 |
| 514 | 20230628 | 101800 | 1448479360 | 4495 | 4490 | 4500 | 4490 | 2667 |
| 515 | 20230628 | 101700 | 1436495090 | 4495 | 4495 | 4495 | 4490 | 6059 |
| 516 | 20230628 | 101600 | 1409277415 | 4495 | 4500 | 4500 | 4495 | 2015 |
| 517 | 20230628 | 101500 | 1400219720 | 4490 | 4505 | 4510 | 4490 | 13827 |
| 518 | 20230628 | 101400 | 1338041160 | 4505 | 4505 | 4510 | 4505 | 527 |
| 519 | 20230628 | 101300 | 1335666940 | 4505 | 4510 | 4510 | 4505 | 2839 |
| 520 | 20230628 | 101200 | 1322876590 | 4510 | 4515 | 4515 | 4510 | 3687 |
| 521 | 20230628 | 101100 | 1306241200 | 4515 | 4515 | 4515 | 4515 | 1044 |
| 522 | 20230628 | 101000 | 1301527540 | 4515 | 4515 | 4515 | 4510 | 783 |
| 523 | 20230628 | 100900 | 1297992300 | 4515 | 4510 | 4515 | 4510 | 413 |
| 524 | 20230628 | 100800 | 1296127680 | 4510 | 4510 | 4515 | 4510 | 2234 |
| 525 | 20230628 | 100700 | 1286041835 | 4510 | 4510 | 4510 | 4505 | 1107 |
| 526 | 20230628 | 100600 | 1281049785 | 4505 | 4510 | 4510 | 4505 | 1341 |
| 527 | 20230628 | 100500 | 1275001955 | 4510 | 4505 | 4515 | 4505 | 1803 |
| 528 | 20230628 | 100400 | 1266875635 | 4510 | 4515 | 4515 | 4510 | 3169 |
| 529 | 20230628 | 100300 | 1252581945 | 4515 | 4515 | 4520 | 4510 | 6275 |
| 530 | 20230628 | 100200 | 1224250415 | 4520 | 4525 | 4530 | 4515 | 3199 |
| 531 | 20230628 | 100100 | 1209789590 | 4530 | 4520 | 4530 | 4520 | 267 |
| 532 | 20230628 | 100000 | 1208580550 | 4525 | 4525 | 4525 | 4520 | 3730 |
| 533 | 20230628 | 095900 | 1191702335 | 4525 | 4530 | 4530 | 4525 | 1815 |
| 534 | 20230628 | 095800 | 1183480585 | 4530 | 4530 | 4535 | 4530 | 1738 |
| 535 | 20230628 | 095700 | 1175607150 | 4535 | 4535 | 4535 | 4530 | 820 |
| 536 | 20230628 | 095600 | 1171889120 | 4530 | 4525 | 4530 | 4525 | 1760 |
| 537 | 20230628 | 095500 | 1163919570 | 4525 | 4525 | 4530 | 4525 | 1221 |
| 538 | 20230628 | 095400 | 1158393655 | 4525 | 4525 | 4530 | 4520 | 1395 |
| 539 | 20230628 | 095300 | 1152081850 | 4525 | 4525 | 4530 | 4525 | 9098 |
| 540 | 20230628 | 095200 | 1110895875 | 4525 | 4535 | 4535 | 4525 | 5209 |
| 541 | 20230628 | 095100 | 1087313645 | 4535 | 4530 | 4535 | 4530 | 952 |
| 542 | 20230628 | 095000 | 1083001040 | 4535 | 4535 | 4535 | 4525 | 5133 |
| 543 | 20230628 | 094900 | 1059748770 | 4535 | 4535 | 4540 | 4535 | 2549 |
| 544 | 20230628 | 094800 | 1048188555 | 4535 | 4535 | 4550 | 4535 | 311 |
| 545 | 20230628 | 094700 | 1046777705 | 4535 | 4545 | 4545 | 4535 | 1299 |
| 546 | 20230628 | 094600 | 1040886510 | 4535 | 4530 | 4550 | 4530 | 712 |
| 547 | 20230628 | 094500 | 1037659735 | 4535 | 4545 | 4545 | 4530 | 23157 |
| 548 | 20230628 | 094400 | 932541240 | 4550 | 4545 | 4550 | 4545 | 2873 |
| 549 | 20230628 | 094300 | 919482455 | 4560 | 4545 | 4560 | 4545 | 1329 |
| 550 | 20230628 | 094200 | 913441995 | 4545 | 4545 | 4545 | 4540 | 7333 |
| 551 | 20230628 | 094100 | 880123245 | 4540 | 4550 | 4550 | 4540 | 7019 |
| 552 | 20230628 | 094000 | 848239585 | 4550 | 4550 | 4550 | 4550 | 87 |
| 553 | 20230628 | 093900 | 847843735 | 4550 | 4555 | 4555 | 4545 | 6120 |
| 554 | 20230628 | 093800 | 820008030 | 4555 | 4570 | 4580 | 4555 | 3220 |
| 555 | 20230628 | 093700 | 805327465 | 4585 | 4555 | 4585 | 4555 | 262 |
| 556 | 20230628 | 093600 | 804129880 | 4560 | 4560 | 4560 | 4555 | 988 |
| 557 | 20230628 | 093500 | 799627750 | 4555 | 4555 | 4560 | 4550 | 1027 |
| 558 | 20230628 | 093400 | 794953025 | 4555 | 4550 | 4555 | 4545 | 1136 |
| 559 | 20230628 | 093300 | 789782175 | 4555 | 4555 | 4560 | 4545 | 11903 |
| 560 | 20230628 | 093200 | 735568250 | 4560 | 4600 | 4600 | 4555 | 14473 |
| 561 | 20230628 | 093100 | 669373840 | 4610 | 4585 | 4610 | 4585 | 2989 |
| 562 | 20230628 | 093000 | 655624175 | 4585 | 4595 | 4595 | 4585 | 1876 |
| 563 | 20230628 | 092900 | 647011490 | 4600 | 4605 | 4605 | 4595 | 2066 |
| 564 | 20230628 | 092800 | 637509690 | 4595 | 4595 | 4605 | 4595 | 245 |
| 565 | 20230628 | 092700 | 636381495 | 4605 | 4585 | 4610 | 4580 | 5115 |
| 566 | 20230628 | 092600 | 612902250 | 4580 | 4580 | 4580 | 4580 | 50 |
| 567 | 20230628 | 092500 | 612673250 | 4575 | 4580 | 4580 | 4565 | 12444 |
| 568 | 20230628 | 092400 | 555755715 | 4575 | 4585 | 4585 | 4575 | 5882 |
| 569 | 20230628 | 092300 | 528806845 | 4585 | 4590 | 4590 | 4585 | 2765 |
| 570 | 20230628 | 092200 | 516126465 | 4595 | 4610 | 4610 | 4595 | 76 |
| 571 | 20230628 | 092100 | 515777185 | 4610 | 4590 | 4610 | 4590 | 114 |
| 572 | 20230628 | 092000 | 515252645 | 4585 | 4585 | 4585 | 4585 | 3095 |
| 573 | 20230628 | 091900 | 501062070 | 4590 | 4585 | 4615 | 4580 | 3615 |
| 574 | 20230628 | 091800 | 484499605 | 4585 | 4575 | 4585 | 4575 | 355 |
| 575 | 20230628 | 091700 | 482872385 | 4575 | 4590 | 4595 | 4575 | 18346 |
| 576 | 20230628 | 091600 | 398834720 | 4590 | 4615 | 4620 | 4590 | 13210 |
| 577 | 20230628 | 091500 | 338051520 | 4615 | 4610 | 4615 | 4610 | 4308 |
| 578 | 20230628 | 091400 | 318191570 | 4615 | 4620 | 4620 | 4610 | 1759 |
| 579 | 20230628 | 091300 | 310073760 | 4615 | 4620 | 4620 | 4615 | 2875 |
| 580 | 20230628 | 091200 | 296792830 | 4620 | 4620 | 4630 | 4620 | 753 |
| 581 | 20230628 | 091100 | 293313405 | 4620 | 4625 | 4630 | 4620 | 809 |
| 582 | 20230628 | 091000 | 289573885 | 4620 | 4635 | 4635 | 4615 | 3987 |
| 583 | 20230628 | 090900 | 271149560 | 4635 | 4640 | 4640 | 4630 | 324 |
| 584 | 20230628 | 090800 | 269648120 | 4630 | 4610 | 4635 | 4610 | 2207 |
| 585 | 20230628 | 090700 | 259442090 | 4605 | 4605 | 4610 | 4600 | 3938 |
| 586 | 20230628 | 090600 | 241308795 | 4605 | 4615 | 4615 | 4600 | 1294 |
| 587 | 20230628 | 090500 | 235350675 | 4620 | 4600 | 4620 | 4595 | 5341 |
| 588 | 20230628 | 090400 | 210783125 | 4600 | 4605 | 4620 | 4600 | 6686 |
| 589 | 20230628 | 090300 | 180006700 | 4605 | 4630 | 4630 | 4600 | 15447 |
| 590 | 20230628 | 090200 | 108776490 | 4630 | 4630 | 4635 | 4630 | 943 |
| 591 | 20230628 | 090100 | 104410385 | 4625 | 4610 | 4670 | 4610 | 8968 |
| 592 | 20230628 | 090000 | 62943980 | 4610 | 4640 | 4640 | 4610 | 11446 |