30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 191000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 5513 |
| 3 | 20230627 | 190900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 4 | 20230627 | 190800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 5 | 20230627 | 190700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 6 | 20230627 | 190600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 7 | 20230627 | 190500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 8 | 20230627 | 190400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 9 | 20230627 | 190300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 10 | 20230627 | 190200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 11 | 20230627 | 190100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 12 | 20230627 | 190000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 13 | 20230627 | 185900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 14 | 20230627 | 185800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 15 | 20230627 | 185700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 16 | 20230627 | 185600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 17 | 20230627 | 185500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 18 | 20230627 | 185400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 19 | 20230627 | 185300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 20 | 20230627 | 185200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 21 | 20230627 | 185100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 22 | 20230627 | 185000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 23 | 20230627 | 184900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 24 | 20230627 | 184800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 25 | 20230627 | 184700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 26 | 20230627 | 184600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 27 | 20230627 | 184500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 28 | 20230627 | 184400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 29 | 20230627 | 184300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 30 | 20230627 | 184200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 31 | 20230627 | 184100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 32 | 20230627 | 184000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 5513 |
| 33 | 20230627 | 183900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 34 | 20230627 | 183800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 35 | 20230627 | 183700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 36 | 20230627 | 183600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 37 | 20230627 | 183500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 38 | 20230627 | 183400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 39 | 20230627 | 183300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 40 | 20230627 | 183200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 41 | 20230627 | 183100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 42 | 20230627 | 183000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 43 | 20230627 | 182900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 44 | 20230627 | 182800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 45 | 20230627 | 182700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 46 | 20230627 | 182600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 47 | 20230627 | 182500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 48 | 20230627 | 182400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 49 | 20230627 | 182300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 50 | 20230627 | 182200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 51 | 20230627 | 182100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 52 | 20230627 | 182000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 53 | 20230627 | 181900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 54 | 20230627 | 181800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 55 | 20230627 | 181700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 56 | 20230627 | 181600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 57 | 20230627 | 181500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 58 | 20230627 | 181400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 59 | 20230627 | 181300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 60 | 20230627 | 181200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 61 | 20230627 | 181100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 62 | 20230627 | 181000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 5513 |
| 63 | 20230627 | 180900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 64 | 20230627 | 180800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 65 | 20230627 | 180700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 66 | 20230627 | 180600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 67 | 20230627 | 180500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 68 | 20230627 | 180400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 69 | 20230627 | 180300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 70 | 20230627 | 180200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 71 | 20230627 | 180100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 72 | 20230627 | 180000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 73 | 20230627 | 175900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 74 | 20230627 | 175800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 75 | 20230627 | 175700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 76 | 20230627 | 175600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 77 | 20230627 | 175500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 78 | 20230627 | 175400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 79 | 20230627 | 175300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 80 | 20230627 | 175200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 81 | 20230627 | 175100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 82 | 20230627 | 175000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 83 | 20230627 | 174900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 84 | 20230627 | 174800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 85 | 20230627 | 174700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 86 | 20230627 | 174600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 87 | 20230627 | 174500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 88 | 20230627 | 174400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 89 | 20230627 | 174300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 90 | 20230627 | 174200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 91 | 20230627 | 174100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 92 | 20230627 | 174000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 5513 |
| 93 | 20230627 | 173900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 94 | 20230627 | 173800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 95 | 20230627 | 173700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 96 | 20230627 | 173600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 97 | 20230627 | 173500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 98 | 20230627 | 173400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 99 | 20230627 | 173300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 100 | 20230627 | 173200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 101 | 20230627 | 173100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 102 | 20230627 | 173000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 103 | 20230627 | 172900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 104 | 20230627 | 172800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 105 | 20230627 | 172700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 106 | 20230627 | 172600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 107 | 20230627 | 172500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 108 | 20230627 | 172400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 109 | 20230627 | 172300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 110 | 20230627 | 172200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 111 | 20230627 | 172100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 112 | 20230627 | 172000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 113 | 20230627 | 171900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 114 | 20230627 | 171800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 115 | 20230627 | 171700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 116 | 20230627 | 171600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 117 | 20230627 | 171500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 118 | 20230627 | 171400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 119 | 20230627 | 171300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 120 | 20230627 | 171200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 121 | 20230627 | 171100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 122 | 20230627 | 171000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 5513 |
| 123 | 20230627 | 170900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 124 | 20230627 | 170800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 125 | 20230627 | 170700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 126 | 20230627 | 170600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 127 | 20230627 | 170500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 128 | 20230627 | 170400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 129 | 20230627 | 170300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 130 | 20230627 | 170200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 131 | 20230627 | 170100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 132 | 20230627 | 170000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 133 | 20230627 | 165900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 134 | 20230627 | 165800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 135 | 20230627 | 165700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 136 | 20230627 | 165600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 137 | 20230627 | 165500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 138 | 20230627 | 165400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 139 | 20230627 | 165300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 140 | 20230627 | 165200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 141 | 20230627 | 165100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 142 | 20230627 | 165000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 143 | 20230627 | 164900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 144 | 20230627 | 164800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 145 | 20230627 | 164700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 146 | 20230627 | 164600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 147 | 20230627 | 164500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 148 | 20230627 | 164400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 149 | 20230627 | 164300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 150 | 20230627 | 164200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 151 | 20230627 | 164100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 152 | 20230627 | 164000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 5513 |
| 153 | 20230627 | 163900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 154 | 20230627 | 163800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 155 | 20230627 | 163700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 156 | 20230627 | 163600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 157 | 20230627 | 163500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 158 | 20230627 | 163400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 159 | 20230627 | 163300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 160 | 20230627 | 163200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 161 | 20230627 | 163100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 162 | 20230627 | 163000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 163 | 20230627 | 162900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 164 | 20230627 | 162800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 165 | 20230627 | 162700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 166 | 20230627 | 162600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 167 | 20230627 | 162500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 168 | 20230627 | 162400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 169 | 20230627 | 162300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 170 | 20230627 | 162200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 171 | 20230627 | 162100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 172 | 20230627 | 162000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 173 | 20230627 | 161900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 174 | 20230627 | 161800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 175 | 20230627 | 161700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 176 | 20230627 | 161600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 177 | 20230627 | 161500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 178 | 20230627 | 161400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 179 | 20230627 | 161300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 180 | 20230627 | 161200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 181 | 20230627 | 161100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 182 | 20230627 | 161000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 5513 |
| 183 | 20230627 | 160900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 184 | 20230627 | 160800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 185 | 20230627 | 160700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 186 | 20230627 | 160600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 187 | 20230627 | 160500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 188 | 20230627 | 160400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 189 | 20230627 | 160300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 190 | 20230627 | 160200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 191 | 20230627 | 160100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 192 | 20230627 | 160000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 193 | 20230627 | 155900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 194 | 20230627 | 155800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 195 | 20230627 | 155700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 196 | 20230627 | 155600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 197 | 20230627 | 155500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 198 | 20230627 | 155400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 199 | 20230627 | 155300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 200 | 20230627 | 155200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 201 | 20230627 | 155100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 202 | 20230627 | 155000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 203 | 20230627 | 154900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 204 | 20230627 | 154800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 205 | 20230627 | 154700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 206 | 20230627 | 154600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 207 | 20230627 | 154500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 208 | 20230627 | 154400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 209 | 20230627 | 154300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 210 | 20230627 | 154200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 211 | 20230627 | 154100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 212 | 20230627 | 154000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 5513 |
| 213 | 20230627 | 153900 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 214 | 20230627 | 153800 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 215 | 20230627 | 153700 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 216 | 20230627 | 153600 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 217 | 20230627 | 153500 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 218 | 20230627 | 153400 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 219 | 20230627 | 153300 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 220 | 20230627 | 153200 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 221 | 20230627 | 153100 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 0 |
| 222 | 20230627 | 153000 | 3492381195 | 4175 | 4175 | 4175 | 4175 | 5513 |
| 223 | 20230627 | 152900 | 3469364420 | 4185 | 4185 | 4185 | 4185 | 0 |
| 224 | 20230627 | 152800 | 3469364420 | 4185 | 4185 | 4185 | 4185 | 0 |
| 225 | 20230627 | 152700 | 3469364420 | 4185 | 4185 | 4185 | 4185 | 0 |
| 226 | 20230627 | 152600 | 3469364420 | 4185 | 4185 | 4185 | 4185 | 0 |
| 227 | 20230627 | 152500 | 3469364420 | 4185 | 4185 | 4185 | 4185 | 0 |
| 228 | 20230627 | 152400 | 3469364420 | 4185 | 4185 | 4185 | 4185 | 0 |
| 229 | 20230627 | 152300 | 3469364420 | 4185 | 4185 | 4185 | 4185 | 0 |
| 230 | 20230627 | 152200 | 3469364420 | 4185 | 4185 | 4185 | 4185 | 0 |
| 231 | 20230627 | 152100 | 3469364420 | 4185 | 4185 | 4185 | 4185 | 0 |
| 232 | 20230627 | 152000 | 3469364420 | 4185 | 4185 | 4185 | 4185 | 0 |
| 233 | 20230627 | 151900 | 3469364420 | 4185 | 4180 | 4185 | 4170 | 3100 |
| 234 | 20230627 | 151800 | 3456403500 | 4180 | 4175 | 4180 | 4175 | 560 |
| 235 | 20230627 | 151700 | 3454064695 | 4175 | 4175 | 4175 | 4170 | 1390 |
| 236 | 20230627 | 151600 | 3448261495 | 4170 | 4170 | 4170 | 4170 | 36 |
| 237 | 20230627 | 151500 | 3448111375 | 4175 | 4175 | 4175 | 4170 | 411 |
| 238 | 20230627 | 151400 | 3446395815 | 4175 | 4170 | 4175 | 4170 | 574 |
| 239 | 20230627 | 151300 | 3443999400 | 4170 | 4170 | 4175 | 4170 | 1092 |
| 240 | 20230627 | 151200 | 3439445755 | 4170 | 4175 | 4175 | 4170 | 476 |
| 241 | 20230627 | 151100 | 3437460615 | 4175 | 4175 | 4175 | 4170 | 762 |
| 242 | 20230627 | 151000 | 3434281765 | 4175 | 4170 | 4175 | 4165 | 1448 |
| 243 | 20230627 | 150900 | 3428246225 | 4165 | 4170 | 4175 | 4165 | 311 |
| 244 | 20230627 | 150800 | 3426950000 | 4170 | 4170 | 4175 | 4170 | 976 |
| 245 | 20230627 | 150700 | 3422879465 | 4170 | 4170 | 4175 | 4170 | 1304 |
| 246 | 20230627 | 150600 | 3417439715 | 4175 | 4170 | 4175 | 4170 | 1409 |
| 247 | 20230627 | 150500 | 3411561415 | 4170 | 4170 | 4170 | 4165 | 563 |
| 248 | 20230627 | 150400 | 3409214405 | 4160 | 4155 | 4160 | 4155 | 79 |
| 249 | 20230627 | 150300 | 3408885860 | 4155 | 4170 | 4170 | 4135 | 18353 |
| 250 | 20230627 | 150200 | 3332801685 | 4175 | 4175 | 4175 | 4175 | 23 |
| 251 | 20230627 | 150100 | 3332705660 | 4175 | 4170 | 4175 | 4165 | 948 |
| 252 | 20230627 | 150000 | 3328750140 | 4160 | 4165 | 4175 | 4155 | 787 |
| 253 | 20230627 | 145900 | 3325476910 | 4175 | 4160 | 4175 | 4160 | 905 |
| 254 | 20230627 | 145800 | 3321703865 | 4150 | 4155 | 4160 | 4150 | 3599 |
| 255 | 20230627 | 145700 | 3306759830 | 4160 | 4155 | 4160 | 4150 | 997 |
| 256 | 20230627 | 145600 | 3302614975 | 4150 | 4160 | 4160 | 4150 | 1155 |
| 257 | 20230627 | 145500 | 3297814715 | 4160 | 4160 | 4160 | 4160 | 145 |
| 258 | 20230627 | 145400 | 3297211515 | 4150 | 4155 | 4160 | 4150 | 1874 |
| 259 | 20230627 | 145300 | 3289427245 | 4160 | 4150 | 4165 | 4150 | 1338 |
| 260 | 20230627 | 145200 | 3283868135 | 4155 | 4165 | 4165 | 4155 | 2287 |
| 261 | 20230627 | 145100 | 3274352240 | 4150 | 4165 | 4165 | 4150 | 3695 |
| 262 | 20230627 | 145000 | 3259011535 | 4160 | 4165 | 4165 | 4160 | 2687 |
| 263 | 20230627 | 144900 | 3247833465 | 4165 | 4160 | 4170 | 4155 | 4511 |
| 264 | 20230627 | 144800 | 3229066460 | 4155 | 4155 | 4155 | 4155 | 483 |
| 265 | 20230627 | 144700 | 3227059595 | 4155 | 4155 | 4160 | 4150 | 7630 |
| 266 | 20230627 | 144600 | 3195385235 | 4155 | 4155 | 4155 | 4150 | 815 |
| 267 | 20230627 | 144500 | 3191998960 | 4155 | 4155 | 4155 | 4155 | 578 |
| 268 | 20230627 | 144400 | 3189597370 | 4155 | 4155 | 4155 | 4155 | 440 |
| 269 | 20230627 | 144300 | 3187769170 | 4155 | 4155 | 4155 | 4150 | 534 |
| 270 | 20230627 | 144200 | 3185550790 | 4155 | 4155 | 4160 | 4150 | 1175 |
| 271 | 20230627 | 144100 | 3180667995 | 4150 | 4155 | 4155 | 4150 | 168 |
| 272 | 20230627 | 144000 | 3179970380 | 4155 | 4160 | 4160 | 4150 | 2118 |
| 273 | 20230627 | 143900 | 3171171110 | 4160 | 4155 | 4160 | 4155 | 2052 |
| 274 | 20230627 | 143800 | 3162642490 | 4160 | 4160 | 4160 | 4160 | 971 |
| 275 | 20230627 | 143700 | 3158603130 | 4160 | 4170 | 4170 | 4160 | 2070 |
| 276 | 20230627 | 143600 | 3149981160 | 4170 | 4175 | 4175 | 4170 | 209 |
| 277 | 20230627 | 143500 | 3149109615 | 4175 | 4175 | 4175 | 4160 | 1658 |
| 278 | 20230627 | 143400 | 3142200305 | 4170 | 4165 | 4170 | 4160 | 2185 |
| 279 | 20230627 | 143300 | 3133089205 | 4165 | 4165 | 4165 | 4165 | 1334 |
| 280 | 20230627 | 143200 | 3127533095 | 4165 | 4160 | 4165 | 4160 | 470 |
| 281 | 20230627 | 143100 | 3125576510 | 4160 | 4160 | 4160 | 4160 | 698 |
| 282 | 20230627 | 143000 | 3122672830 | 4160 | 4165 | 4165 | 4155 | 803 |
| 283 | 20230627 | 142900 | 3119332985 | 4160 | 4160 | 4160 | 4160 | 1273 |
| 284 | 20230627 | 142800 | 3114037305 | 4160 | 4160 | 4160 | 4155 | 1658 |
| 285 | 20230627 | 142700 | 3107143730 | 4165 | 4160 | 4165 | 4155 | 687 |
| 286 | 20230627 | 142600 | 3104285365 | 4160 | 4160 | 4160 | 4155 | 1862 |
| 287 | 20230627 | 142500 | 3096542860 | 4160 | 4160 | 4160 | 4160 | 415 |
| 288 | 20230627 | 142400 | 3094816460 | 4160 | 4155 | 4160 | 4155 | 735 |
| 289 | 20230627 | 142300 | 3091761845 | 4155 | 4150 | 4155 | 4150 | 1644 |
| 290 | 20230627 | 142200 | 3084934830 | 4155 | 4155 | 4155 | 4150 | 672 |
| 291 | 20230627 | 142100 | 3082142820 | 4155 | 4155 | 4160 | 4155 | 993 |
| 292 | 20230627 | 142000 | 3078015250 | 4160 | 4155 | 4160 | 4150 | 1306 |
| 293 | 20230627 | 141900 | 3072589565 | 4155 | 4160 | 4165 | 4155 | 2838 |
| 294 | 20230627 | 141800 | 3060794180 | 4155 | 4165 | 4170 | 4150 | 19452 |
| 295 | 20230627 | 141700 | 2980021035 | 4165 | 4170 | 4170 | 4165 | 1432 |
| 296 | 20230627 | 141600 | 2974052895 | 4170 | 4170 | 4170 | 4165 | 1194 |
| 297 | 20230627 | 141500 | 2969077620 | 4170 | 4165 | 4170 | 4165 | 306 |
| 298 | 20230627 | 141400 | 2967801625 | 4165 | 4170 | 4170 | 4165 | 919 |
| 299 | 20230627 | 141300 | 2963973775 | 4160 | 4160 | 4160 | 4155 | 882 |
| 300 | 20230627 | 141200 | 2960305655 | 4160 | 4160 | 4165 | 4160 | 428 |
| 301 | 20230627 | 141100 | 2958525100 | 4155 | 4160 | 4160 | 4155 | 616 |
| 302 | 20230627 | 141000 | 2955962875 | 4160 | 4165 | 4165 | 4160 | 976 |
| 303 | 20230627 | 140900 | 2951900310 | 4160 | 4160 | 4160 | 4160 | 894 |
| 304 | 20230627 | 140800 | 2948181270 | 4160 | 4160 | 4165 | 4155 | 531 |
| 305 | 20230627 | 140700 | 2945973180 | 4160 | 4170 | 4170 | 4160 | 763 |
| 306 | 20230627 | 140600 | 2942798985 | 4155 | 4170 | 4170 | 4155 | 5049 |
| 307 | 20230627 | 140500 | 2921810670 | 4170 | 4160 | 4170 | 4160 | 796 |
| 308 | 20230627 | 140400 | 2918494545 | 4160 | 4160 | 4160 | 4155 | 520 |
| 309 | 20230627 | 140300 | 2916331675 | 4160 | 4165 | 4165 | 4155 | 979 |
| 310 | 20230627 | 140200 | 2912258370 | 4165 | 4165 | 4165 | 4165 | 504 |
| 311 | 20230627 | 140100 | 2910159210 | 4170 | 4160 | 4170 | 4160 | 1613 |
| 312 | 20230627 | 140000 | 2903448630 | 4160 | 4155 | 4160 | 4155 | 1484 |
| 313 | 20230627 | 135900 | 2897278860 | 4160 | 4160 | 4165 | 4160 | 2217 |
| 314 | 20230627 | 135800 | 2888054350 | 4160 | 4165 | 4165 | 4160 | 1630 |
| 315 | 20230627 | 135700 | 2881271265 | 4165 | 4170 | 4170 | 4165 | 2130 |
| 316 | 20230627 | 135600 | 2872397615 | 4170 | 4170 | 4170 | 4170 | 471 |
| 317 | 20230627 | 135500 | 2870433545 | 4170 | 4170 | 4175 | 4170 | 773 |
| 318 | 20230627 | 135400 | 2867210120 | 4165 | 4165 | 4165 | 4165 | 491 |
| 319 | 20230627 | 135300 | 2865165105 | 4165 | 4170 | 4170 | 4160 | 676 |
| 320 | 20230627 | 135200 | 2862349880 | 4170 | 4165 | 4170 | 4160 | 20138 |
| 321 | 20230627 | 135100 | 2778487410 | 4170 | 4175 | 4175 | 4170 | 841 |
| 322 | 20230627 | 135000 | 2774978075 | 4170 | 4170 | 4170 | 4170 | 363 |
| 323 | 20230627 | 134900 | 2773464365 | 4165 | 4165 | 4170 | 4165 | 1357 |
| 324 | 20230627 | 134800 | 2767810010 | 4170 | 4175 | 4175 | 4170 | 672 |
| 325 | 20230627 | 134700 | 2765006105 | 4175 | 4175 | 4175 | 4170 | 2743 |
| 326 | 20230627 | 134600 | 2753564485 | 4175 | 4185 | 4185 | 4175 | 940 |
| 327 | 20230627 | 134500 | 2749633215 | 4175 | 4185 | 4185 | 4175 | 77 |
| 328 | 20230627 | 134400 | 2749311570 | 4185 | 4175 | 4185 | 4175 | 626 |
| 329 | 20230627 | 134300 | 2746691825 | 4175 | 4180 | 4180 | 4175 | 1393 |
| 330 | 20230627 | 134200 | 2740874680 | 4180 | 4185 | 4185 | 4180 | 1113 |
| 331 | 20230627 | 134100 | 2736219280 | 4185 | 4190 | 4190 | 4185 | 479 |
| 332 | 20230627 | 134000 | 2734212750 | 4190 | 4185 | 4190 | 4185 | 1126 |
| 333 | 20230627 | 133900 | 2729499810 | 4185 | 4185 | 4185 | 4185 | 865 |
| 334 | 20230627 | 133800 | 2725879785 | 4185 | 4180 | 4185 | 4180 | 236 |
| 335 | 20230627 | 133700 | 2724892610 | 4180 | 4185 | 4185 | 4180 | 825 |
| 336 | 20230627 | 133600 | 2721442860 | 4185 | 4185 | 4185 | 4185 | 960 |
| 337 | 20230627 | 133500 | 2717425260 | 4180 | 4180 | 4185 | 4180 | 889 |
| 338 | 20230627 | 133400 | 2713708620 | 4180 | 4185 | 4185 | 4180 | 706 |
| 339 | 20230627 | 133300 | 2710756920 | 4180 | 4180 | 4180 | 4175 | 1365 |
| 340 | 20230627 | 133200 | 2705053720 | 4180 | 4180 | 4185 | 4175 | 1783 |
| 341 | 20230627 | 133100 | 2697602340 | 4180 | 4180 | 4180 | 4180 | 17 |
| 342 | 20230627 | 133000 | 2697531280 | 4180 | 4185 | 4185 | 4180 | 708 |
| 343 | 20230627 | 132900 | 2694571120 | 4185 | 4180 | 4185 | 4180 | 539 |
| 344 | 20230627 | 132800 | 2692316590 | 4180 | 4180 | 4180 | 4175 | 937 |
| 345 | 20230627 | 132700 | 2688403300 | 4180 | 4185 | 4185 | 4180 | 1295 |
| 346 | 20230627 | 132600 | 2682987150 | 4185 | 4190 | 4190 | 4185 | 241 |
| 347 | 20230627 | 132500 | 2681978475 | 4190 | 4185 | 4190 | 4180 | 1329 |
| 348 | 20230627 | 132400 | 2676418610 | 4185 | 4185 | 4185 | 4185 | 68 |
| 349 | 20230627 | 132300 | 2676134030 | 4185 | 4190 | 4190 | 4185 | 731 |
| 350 | 20230627 | 132200 | 2673074010 | 4190 | 4185 | 4190 | 4185 | 751 |
| 351 | 20230627 | 132100 | 2669929545 | 4185 | 4185 | 4190 | 4185 | 1170 |
| 352 | 20230627 | 132000 | 2665032190 | 4190 | 4190 | 4190 | 4185 | 1131 |
| 353 | 20230627 | 131900 | 2660296665 | 4190 | 4190 | 4190 | 4190 | 669 |
| 354 | 20230627 | 131800 | 2657493555 | 4190 | 4180 | 4190 | 4180 | 1595 |
| 355 | 20230627 | 131700 | 2650818230 | 4185 | 4180 | 4185 | 4180 | 173 |
| 356 | 20230627 | 131600 | 2650094230 | 4180 | 4185 | 4185 | 4180 | 787 |
| 357 | 20230627 | 131500 | 2646803995 | 4185 | 4180 | 4185 | 4180 | 1383 |
| 358 | 20230627 | 131400 | 2641019480 | 4180 | 4180 | 4185 | 4180 | 29 |
| 359 | 20230627 | 131300 | 2640898155 | 4180 | 4185 | 4185 | 4175 | 695 |
| 360 | 20230627 | 131200 | 2637992985 | 4185 | 4185 | 4185 | 4185 | 81 |
| 361 | 20230627 | 131100 | 2637654000 | 4185 | 4175 | 4185 | 4175 | 1283 |
| 362 | 20230627 | 131000 | 2632293835 | 4175 | 4175 | 4175 | 4175 | 76 |
| 363 | 20230627 | 130900 | 2631976535 | 4175 | 4180 | 4180 | 4175 | 756 |
| 364 | 20230627 | 130800 | 2628819540 | 4175 | 4175 | 4180 | 4175 | 612 |
| 365 | 20230627 | 130700 | 2626263820 | 4170 | 4175 | 4175 | 4170 | 823 |
| 366 | 20230627 | 130600 | 2622831160 | 4175 | 4165 | 4175 | 4165 | 1022 |
| 367 | 20230627 | 130500 | 2618572090 | 4170 | 4170 | 4170 | 4170 | 197 |
| 368 | 20230627 | 130400 | 2617750600 | 4175 | 4170 | 4175 | 4165 | 1462 |
| 369 | 20230627 | 130300 | 2611655070 | 4170 | 4165 | 4170 | 4165 | 886 |
| 370 | 20230627 | 130200 | 2607963250 | 4170 | 4170 | 4170 | 4170 | 331 |
| 371 | 20230627 | 130100 | 2606582980 | 4160 | 4165 | 4175 | 4160 | 926 |
| 372 | 20230627 | 130000 | 2602726535 | 4165 | 4165 | 4165 | 4160 | 918 |
| 373 | 20230627 | 125900 | 2598905370 | 4165 | 4165 | 4165 | 4165 | 490 |
| 374 | 20230627 | 125800 | 2596864520 | 4170 | 4170 | 4170 | 4170 | 20 |
| 375 | 20230627 | 125700 | 2596781120 | 4170 | 4160 | 4170 | 4160 | 2031 |
| 376 | 20230627 | 125600 | 2588331365 | 4170 | 4165 | 4170 | 4160 | 280 |
| 377 | 20230627 | 125500 | 2587164470 | 4165 | 4180 | 4180 | 4165 | 767 |
| 378 | 20230627 | 125400 | 2583969295 | 4180 | 4170 | 4180 | 4170 | 611 |
| 379 | 20230627 | 125300 | 2581420015 | 4175 | 4175 | 4175 | 4165 | 1759 |
| 380 | 20230627 | 125200 | 2574081245 | 4180 | 4160 | 4180 | 4155 | 1770 |
| 381 | 20230627 | 125100 | 2566721620 | 4160 | 4165 | 4170 | 4160 | 377 |
| 382 | 20230627 | 125000 | 2565152310 | 4160 | 4160 | 4160 | 4155 | 7146 |
| 383 | 20230627 | 124900 | 2535456770 | 4160 | 4165 | 4165 | 4160 | 1408 |
| 384 | 20230627 | 124800 | 2529598845 | 4165 | 4170 | 4170 | 4165 | 1041 |
| 385 | 20230627 | 124700 | 2525262725 | 4170 | 4170 | 4170 | 4155 | 1476 |
| 386 | 20230627 | 124600 | 2519120800 | 4170 | 4170 | 4170 | 4170 | 432 |
| 387 | 20230627 | 124500 | 2517319360 | 4170 | 4170 | 4170 | 4165 | 892 |
| 388 | 20230627 | 124400 | 2513603215 | 4170 | 4170 | 4170 | 4165 | 281 |
| 389 | 20230627 | 124300 | 2512432140 | 4165 | 4160 | 4180 | 4160 | 759 |
| 390 | 20230627 | 124200 | 2509271175 | 4160 | 4160 | 4160 | 4155 | 1651 |
| 391 | 20230627 | 124100 | 2502405765 | 4155 | 4160 | 4160 | 4155 | 889 |
| 392 | 20230627 | 124000 | 2498711785 | 4160 | 4160 | 4160 | 4160 | 1295 |
| 393 | 20230627 | 123900 | 2493324585 | 4155 | 4160 | 4160 | 4155 | 2591 |
| 394 | 20230627 | 123800 | 2482556925 | 4160 | 4155 | 4160 | 4155 | 1171 |
| 395 | 20230627 | 123700 | 2477688935 | 4160 | 4165 | 4165 | 4160 | 7182 |
| 396 | 20230627 | 123600 | 2447805555 | 4170 | 4175 | 4175 | 4170 | 771 |
| 397 | 20230627 | 123500 | 2444589100 | 4180 | 4170 | 4180 | 4170 | 725 |
| 398 | 20230627 | 123400 | 2441565355 | 4170 | 4175 | 4180 | 4170 | 49 |
| 399 | 20230627 | 123300 | 2441360835 | 4180 | 4170 | 4180 | 4170 | 610 |
| 400 | 20230627 | 123200 | 2438816240 | 4165 | 4170 | 4170 | 4165 | 1111 |
| 401 | 20230627 | 123100 | 2434186735 | 4170 | 4170 | 4170 | 4165 | 1160 |
| 402 | 20230627 | 123000 | 2429352905 | 4170 | 4170 | 4170 | 4170 | 159 |
| 403 | 20230627 | 122900 | 2428689875 | 4170 | 4170 | 4175 | 4170 | 811 |
| 404 | 20230627 | 122800 | 2425306445 | 4170 | 4165 | 4170 | 4165 | 682 |
| 405 | 20230627 | 122700 | 2422465175 | 4165 | 4165 | 4170 | 4165 | 288 |
| 406 | 20230627 | 122600 | 2421265090 | 4165 | 4165 | 4165 | 4165 | 375 |
| 407 | 20230627 | 122500 | 2419703215 | 4165 | 4170 | 4170 | 4165 | 1008 |
| 408 | 20230627 | 122400 | 2415504810 | 4170 | 4165 | 4170 | 4165 | 645 |
| 409 | 20230627 | 122300 | 2412816600 | 4175 | 4170 | 4175 | 4170 | 285 |
| 410 | 20230627 | 122200 | 2411628035 | 4170 | 4170 | 4175 | 4170 | 711 |
| 411 | 20230627 | 122100 | 2408661790 | 4175 | 4165 | 4175 | 4165 | 624 |
| 412 | 20230627 | 122000 | 2406060520 | 4165 | 4170 | 4170 | 4165 | 554 |
| 413 | 20230627 | 121900 | 2403752195 | 4170 | 4170 | 4170 | 4170 | 759 |
| 414 | 20230627 | 121800 | 2400587165 | 4170 | 4175 | 4175 | 4170 | 646 |
| 415 | 20230627 | 121700 | 2397890445 | 4175 | 4175 | 4180 | 4175 | 489 |
| 416 | 20230627 | 121600 | 2395848860 | 4175 | 4165 | 4175 | 4165 | 1138 |
| 417 | 20230627 | 121500 | 2391105270 | 4165 | 4165 | 4170 | 4165 | 1027 |
| 418 | 20230627 | 121400 | 2386827055 | 4165 | 4160 | 4165 | 4160 | 499 |
| 419 | 20230627 | 121300 | 2384748765 | 4165 | 4165 | 4170 | 4165 | 434 |
| 420 | 20230627 | 121200 | 2382940975 | 4165 | 4165 | 4165 | 4165 | 359 |
| 421 | 20230627 | 121100 | 2381445740 | 4165 | 4170 | 4170 | 4165 | 614 |
| 422 | 20230627 | 121000 | 2378885650 | 4165 | 4165 | 4165 | 4165 | 674 |
| 423 | 20230627 | 120900 | 2376078440 | 4170 | 4165 | 4170 | 4160 | 209 |
| 424 | 20230627 | 120800 | 2375207505 | 4165 | 4165 | 4165 | 4165 | 987 |
| 425 | 20230627 | 120700 | 2371096650 | 4165 | 4160 | 4165 | 4150 | 1655 |
| 426 | 20230627 | 120600 | 2364219120 | 4160 | 4165 | 4165 | 4155 | 4547 |
| 427 | 20230627 | 120500 | 2345318465 | 4165 | 4165 | 4165 | 4165 | 409 |
| 428 | 20230627 | 120400 | 2343614980 | 4165 | 4165 | 4165 | 4165 | 706 |
| 429 | 20230627 | 120300 | 2340674490 | 4160 | 4165 | 4165 | 4160 | 8960 |
| 430 | 20230627 | 120200 | 2303399945 | 4165 | 4170 | 4175 | 4165 | 1391 |
| 431 | 20230627 | 120100 | 2297602790 | 4170 | 4170 | 4180 | 4155 | 10554 |
| 432 | 20230627 | 120000 | 2253712715 | 4180 | 4175 | 4185 | 4170 | 2052 |
| 433 | 20230627 | 115900 | 2245150000 | 4175 | 4185 | 4190 | 4175 | 140 |
| 434 | 20230627 | 115800 | 2244563910 | 4180 | 4190 | 4190 | 4180 | 1081 |
| 435 | 20230627 | 115700 | 2240040260 | 4200 | 4185 | 4200 | 4185 | 445 |
| 436 | 20230627 | 115600 | 2238176685 | 4185 | 4190 | 4190 | 4180 | 1056 |
| 437 | 20230627 | 115500 | 2233756970 | 4190 | 4190 | 4190 | 4190 | 19 |
| 438 | 20230627 | 115400 | 2233677360 | 4190 | 4190 | 4190 | 4190 | 900 |
| 439 | 20230627 | 115300 | 2229906360 | 4190 | 4190 | 4190 | 4190 | 357 |
| 440 | 20230627 | 115200 | 2228410530 | 4190 | 4195 | 4195 | 4190 | 281 |
| 441 | 20230627 | 115100 | 2227233050 | 4190 | 4195 | 4195 | 4190 | 483 |
| 442 | 20230627 | 115000 | 2225208520 | 4190 | 4185 | 4190 | 4185 | 480 |
| 443 | 20230627 | 114900 | 2223197675 | 4185 | 4190 | 4190 | 4185 | 623 |
| 444 | 20230627 | 114800 | 2220590320 | 4190 | 4185 | 4195 | 4185 | 420 |
| 445 | 20230627 | 114700 | 2218831950 | 4190 | 4190 | 4190 | 4185 | 1026 |
| 446 | 20230627 | 114600 | 2214536375 | 4190 | 4195 | 4195 | 4190 | 1613 |
| 447 | 20230627 | 114500 | 2207775240 | 4195 | 4190 | 4200 | 4190 | 240 |
| 448 | 20230627 | 114400 | 2206768625 | 4190 | 4190 | 4190 | 4190 | 604 |
| 449 | 20230627 | 114300 | 2204237865 | 4195 | 4190 | 4195 | 4190 | 471 |
| 450 | 20230627 | 114200 | 2202264295 | 4190 | 4195 | 4195 | 4185 | 893 |
| 451 | 20230627 | 114100 | 2198524170 | 4195 | 4190 | 4195 | 4190 | 414 |
| 452 | 20230627 | 114000 | 2196789500 | 4190 | 4190 | 4190 | 4185 | 594 |
| 453 | 20230627 | 113900 | 2194301665 | 4190 | 4195 | 4195 | 4190 | 505 |
| 454 | 20230627 | 113800 | 2192184900 | 4195 | 4190 | 4195 | 4175 | 4962 |
| 455 | 20230627 | 113700 | 2171415635 | 4195 | 4190 | 4195 | 4190 | 1320 |
| 456 | 20230627 | 113600 | 2165884780 | 4190 | 4190 | 4190 | 4185 | 914 |
| 457 | 20230627 | 113500 | 2162055580 | 4190 | 4195 | 4195 | 4190 | 676 |
| 458 | 20230627 | 113400 | 2159223125 | 4195 | 4190 | 4195 | 4190 | 331 |
| 459 | 20230627 | 113300 | 2157836230 | 4195 | 4195 | 4195 | 4190 | 786 |
| 460 | 20230627 | 113200 | 2154539995 | 4195 | 4190 | 4195 | 4190 | 580 |
| 461 | 20230627 | 113100 | 2152107845 | 4190 | 4195 | 4195 | 4190 | 742 |
| 462 | 20230627 | 113000 | 2148997575 | 4195 | 4195 | 4195 | 4185 | 3089 |
| 463 | 20230627 | 112900 | 2136047240 | 4195 | 4200 | 4200 | 4195 | 1042 |
| 464 | 20230627 | 112800 | 2131672080 | 4200 | 4200 | 4200 | 4200 | 473 |
| 465 | 20230627 | 112700 | 2129685480 | 4200 | 4195 | 4200 | 4195 | 1515 |
| 466 | 20230627 | 112600 | 2123325380 | 4195 | 4195 | 4200 | 4195 | 950 |
| 467 | 20230627 | 112500 | 2119339930 | 4195 | 4190 | 4195 | 4190 | 323 |
| 468 | 20230627 | 112400 | 2117985980 | 4190 | 4190 | 4190 | 4180 | 2552 |
| 469 | 20230627 | 112300 | 2107304475 | 4190 | 4180 | 4190 | 4180 | 2074 |
| 470 | 20230627 | 112200 | 2098629515 | 4190 | 4185 | 4190 | 4160 | 7161 |
| 471 | 20230627 | 112100 | 2068809365 | 4190 | 4205 | 4205 | 4165 | 10150 |
| 472 | 20230627 | 112000 | 2026523110 | 4165 | 4210 | 4210 | 4165 | 14268 |
| 473 | 20230627 | 111900 | 1967018265 | 4205 | 4210 | 4210 | 4205 | 1131 |
| 474 | 20230627 | 111800 | 1962262320 | 4210 | 4200 | 4210 | 4200 | 639 |
| 475 | 20230627 | 111700 | 1959576245 | 4200 | 4205 | 4205 | 4200 | 452 |
| 476 | 20230627 | 111600 | 1957677715 | 4200 | 4200 | 4205 | 4200 | 900 |
| 477 | 20230627 | 111500 | 1953897095 | 4200 | 4205 | 4205 | 4200 | 738 |
| 478 | 20230627 | 111400 | 1950794790 | 4205 | 4210 | 4210 | 4200 | 567 |
| 479 | 20230627 | 111300 | 1948410955 | 4200 | 4215 | 4215 | 4200 | 1956 |
| 480 | 20230627 | 111200 | 1940178865 | 4215 | 4220 | 4220 | 4205 | 589 |
| 481 | 20230627 | 111100 | 1937697010 | 4220 | 4200 | 4220 | 4200 | 2103 |
| 482 | 20230627 | 111000 | 1928863445 | 4200 | 4205 | 4205 | 4200 | 259 |
| 483 | 20230627 | 110900 | 1927774930 | 4205 | 4200 | 4205 | 4200 | 1070 |
| 484 | 20230627 | 110800 | 1923278375 | 4200 | 4205 | 4215 | 4200 | 1263 |
| 485 | 20230627 | 110700 | 1917962370 | 4205 | 4205 | 4205 | 4200 | 1028 |
| 486 | 20230627 | 110600 | 1913643015 | 4200 | 4200 | 4205 | 4200 | 259 |
| 487 | 20230627 | 110500 | 1912555180 | 4170 | 4205 | 4205 | 4165 | 20418 |
| 488 | 20230627 | 110400 | 1827322210 | 4225 | 4215 | 4225 | 4190 | 6208 |
| 489 | 20230627 | 110300 | 1801237575 | 4210 | 4225 | 4225 | 4210 | 1574 |
| 490 | 20230627 | 110200 | 1794606275 | 4225 | 4215 | 4225 | 4210 | 672 |
| 491 | 20230627 | 110100 | 1791772700 | 4215 | 4220 | 4220 | 4215 | 600 |
| 492 | 20230627 | 110000 | 1789241415 | 4215 | 4215 | 4220 | 4215 | 771 |
| 493 | 20230627 | 105900 | 1785991455 | 4210 | 4210 | 4220 | 4210 | 768 |
| 494 | 20230627 | 105800 | 1782757390 | 4210 | 4215 | 4215 | 4210 | 860 |
| 495 | 20230627 | 105700 | 1779134820 | 4220 | 4225 | 4225 | 4210 | 973 |
| 496 | 20230627 | 105600 | 1775029615 | 4220 | 4220 | 4220 | 4215 | 5001 |
| 497 | 20230627 | 105500 | 1753928760 | 4220 | 4190 | 4225 | 4190 | 659 |
| 498 | 20230627 | 105400 | 1751163970 | 4190 | 4185 | 4190 | 4185 | 9316 |
| 499 | 20230627 | 105300 | 1712149290 | 4180 | 4185 | 4185 | 4175 | 900 |
| 500 | 20230627 | 105200 | 1708387195 | 4175 | 4175 | 4180 | 4170 | 4082 |
| 501 | 20230627 | 105100 | 1691341410 | 4180 | 4185 | 4185 | 4180 | 1557 |
| 502 | 20230627 | 105000 | 1684833000 | 4180 | 4180 | 4180 | 4180 | 943 |
| 503 | 20230627 | 104900 | 1680891260 | 4180 | 4180 | 4180 | 4180 | 1085 |
| 504 | 20230627 | 104800 | 1676355960 | 4180 | 4180 | 4180 | 4175 | 451 |
| 505 | 20230627 | 104700 | 1674470930 | 4175 | 4180 | 4185 | 4175 | 5811 |
| 506 | 20230627 | 104600 | 1650189680 | 4180 | 4180 | 4180 | 4175 | 1085 |
| 507 | 20230627 | 104500 | 1645657795 | 4185 | 4180 | 4185 | 4180 | 1063 |
| 508 | 20230627 | 104400 | 1641210020 | 4175 | 4180 | 4185 | 4175 | 1247 |
| 509 | 20230627 | 104300 | 1635998280 | 4180 | 4185 | 4185 | 4175 | 3464 |
| 510 | 20230627 | 104200 | 1621515770 | 4185 | 4195 | 4195 | 4185 | 4757 |
| 511 | 20230627 | 104100 | 1601600600 | 4190 | 4190 | 4195 | 4190 | 3656 |
| 512 | 20230627 | 104000 | 1586280475 | 4190 | 4195 | 4200 | 4190 | 4727 |
| 513 | 20230627 | 103900 | 1566454090 | 4200 | 4200 | 4200 | 4195 | 1461 |
| 514 | 20230627 | 103800 | 1560324150 | 4200 | 4200 | 4200 | 4200 | 874 |
| 515 | 20230627 | 103700 | 1556653350 | 4205 | 4210 | 4215 | 4200 | 1838 |
| 516 | 20230627 | 103600 | 1548925065 | 4210 | 4210 | 4215 | 4210 | 622 |
| 517 | 20230627 | 103500 | 1546306230 | 4210 | 4215 | 4225 | 4210 | 6591 |
| 518 | 20230627 | 103400 | 1518552740 | 4210 | 4225 | 4230 | 4210 | 2957 |
| 519 | 20230627 | 103300 | 1506084725 | 4225 | 4240 | 4240 | 4225 | 4944 |
| 520 | 20230627 | 103200 | 1485155105 | 4240 | 4250 | 4250 | 4240 | 595 |
| 521 | 20230627 | 103100 | 1482631025 | 4235 | 4240 | 4250 | 4235 | 4707 |
| 522 | 20230627 | 103000 | 1462666970 | 4240 | 4245 | 4245 | 4240 | 2455 |
| 523 | 20230627 | 102900 | 1452256810 | 4245 | 4245 | 4245 | 4245 | 843 |
| 524 | 20230627 | 102800 | 1448678275 | 4250 | 4255 | 4255 | 4240 | 11512 |
| 525 | 20230627 | 102700 | 1399812195 | 4255 | 4250 | 4255 | 4250 | 2919 |
| 526 | 20230627 | 102600 | 1387403800 | 4250 | 4260 | 4260 | 4250 | 4314 |
| 527 | 20230627 | 102500 | 1369059980 | 4255 | 4260 | 4260 | 4255 | 3029 |
| 528 | 20230627 | 102400 | 1356170535 | 4260 | 4265 | 4265 | 4260 | 2929 |
| 529 | 20230627 | 102300 | 1343692300 | 4265 | 4270 | 4270 | 4265 | 3672 |
| 530 | 20230627 | 102200 | 1328030800 | 4265 | 4275 | 4275 | 4265 | 942 |
| 531 | 20230627 | 102100 | 1324007610 | 4275 | 4285 | 4285 | 4270 | 246 |
| 532 | 20230627 | 102000 | 1322955585 | 4285 | 4275 | 4285 | 4275 | 724 |
| 533 | 20230627 | 101900 | 1319854560 | 4275 | 4280 | 4280 | 4275 | 1009 |
| 534 | 20230627 | 101800 | 1315539555 | 4280 | 4280 | 4280 | 4265 | 577 |
| 535 | 20230627 | 101700 | 1313071920 | 4285 | 4270 | 4285 | 4270 | 638 |
| 536 | 20230627 | 101600 | 1310339690 | 4290 | 4290 | 4300 | 4260 | 7420 |
| 537 | 20230627 | 101500 | 1278650310 | 4295 | 4290 | 4300 | 4290 | 1697 |
| 538 | 20230627 | 101400 | 1271364240 | 4300 | 4295 | 4300 | 4290 | 2448 |
| 539 | 20230627 | 101300 | 1260852140 | 4295 | 4295 | 4300 | 4290 | 2741 |
| 540 | 20230627 | 101200 | 1249078985 | 4295 | 4300 | 4300 | 4295 | 2019 |
| 541 | 20230627 | 101100 | 1240397810 | 4300 | 4290 | 4300 | 4290 | 6336 |
| 542 | 20230627 | 101000 | 1213180115 | 4285 | 4285 | 4290 | 4280 | 20142 |
| 543 | 20230627 | 100900 | 1126803155 | 4285 | 4270 | 4285 | 4265 | 14395 |
| 544 | 20230627 | 100800 | 1065225230 | 4270 | 4270 | 4270 | 4260 | 1244 |
| 545 | 20230627 | 100700 | 1059916785 | 4275 | 4270 | 4275 | 4270 | 2211 |
| 546 | 20230627 | 100600 | 1050475740 | 4270 | 4270 | 4270 | 4265 | 1791 |
| 547 | 20230627 | 100500 | 1042831835 | 4265 | 4265 | 4270 | 4260 | 2387 |
| 548 | 20230627 | 100400 | 1032648565 | 4270 | 4270 | 4270 | 4265 | 2562 |
| 549 | 20230627 | 100300 | 1021720220 | 4270 | 4275 | 4275 | 4270 | 1529 |
| 550 | 20230627 | 100200 | 1015184465 | 4275 | 4280 | 4280 | 4270 | 1132 |
| 551 | 20230627 | 100100 | 1010349940 | 4280 | 4280 | 4285 | 4270 | 1550 |
| 552 | 20230627 | 100000 | 1003718680 | 4285 | 4285 | 4285 | 4280 | 1573 |
| 553 | 20230627 | 095900 | 996981895 | 4280 | 4285 | 4285 | 4270 | 1883 |
| 554 | 20230627 | 095800 | 988919590 | 4285 | 4280 | 4285 | 4280 | 4845 |
| 555 | 20230627 | 095700 | 968161790 | 4280 | 4285 | 4285 | 4275 | 1181 |
| 556 | 20230627 | 095600 | 963108425 | 4285 | 4285 | 4290 | 4285 | 681 |
| 557 | 20230627 | 095500 | 960189445 | 4285 | 4275 | 4285 | 4275 | 14932 |
| 558 | 20230627 | 095400 | 896288015 | 4275 | 4260 | 4275 | 4260 | 5446 |
| 559 | 20230627 | 095300 | 873053100 | 4270 | 4260 | 4270 | 4255 | 6273 |
| 560 | 20230627 | 095200 | 846284795 | 4260 | 4260 | 4265 | 4240 | 6555 |
| 561 | 20230627 | 095100 | 818410145 | 4260 | 4240 | 4265 | 4235 | 27596 |
| 562 | 20230627 | 095000 | 701079715 | 4235 | 4235 | 4240 | 4235 | 1143 |
| 563 | 20230627 | 094900 | 696238490 | 4240 | 4240 | 4240 | 4240 | 810 |
| 564 | 20230627 | 094800 | 692804090 | 4235 | 4240 | 4240 | 4230 | 1223 |
| 565 | 20230627 | 094700 | 687627950 | 4225 | 4240 | 4240 | 4225 | 9201 |
| 566 | 20230627 | 094600 | 648713130 | 4235 | 4235 | 4240 | 4230 | 2787 |
| 567 | 20230627 | 094500 | 636908850 | 4235 | 4235 | 4235 | 4230 | 1538 |
| 568 | 20230627 | 094400 | 630398115 | 4230 | 4225 | 4240 | 4225 | 6256 |
| 569 | 20230627 | 094300 | 603910690 | 4230 | 4220 | 4230 | 4220 | 1891 |
| 570 | 20230627 | 094200 | 595925080 | 4210 | 4215 | 4220 | 4200 | 1892 |
| 571 | 20230627 | 094100 | 587952050 | 4215 | 4210 | 4215 | 4200 | 13823 |
| 572 | 20230627 | 094000 | 529878625 | 4210 | 4220 | 4220 | 4210 | 7876 |
| 573 | 20230627 | 093900 | 496685100 | 4220 | 4225 | 4225 | 4220 | 1317 |
| 574 | 20230627 | 093800 | 491123940 | 4220 | 4220 | 4225 | 4220 | 744 |
| 575 | 20230627 | 093700 | 487982095 | 4220 | 4225 | 4225 | 4220 | 2233 |
| 576 | 20230627 | 093600 | 478551705 | 4220 | 4215 | 4220 | 4215 | 1312 |
| 577 | 20230627 | 093500 | 473019260 | 4220 | 4215 | 4220 | 4215 | 1053 |
| 578 | 20230627 | 093400 | 468577855 | 4215 | 4215 | 4220 | 4215 | 1766 |
| 579 | 20230627 | 093300 | 461129165 | 4220 | 4215 | 4220 | 4215 | 2012 |
| 580 | 20230627 | 093200 | 452643705 | 4215 | 4205 | 4220 | 4205 | 6684 |
| 581 | 20230627 | 093100 | 424457125 | 4210 | 4210 | 4215 | 4205 | 3503 |
| 582 | 20230627 | 093000 | 409720705 | 4210 | 4210 | 4210 | 4205 | 3433 |
| 583 | 20230627 | 092900 | 395269240 | 4210 | 4210 | 4210 | 4205 | 1998 |
| 584 | 20230627 | 092800 | 386861465 | 4210 | 4200 | 4210 | 4200 | 5767 |
| 585 | 20230627 | 092700 | 362636955 | 4200 | 4190 | 4200 | 4185 | 2650 |
| 586 | 20230627 | 092600 | 351530210 | 4190 | 4185 | 4190 | 4185 | 1025 |
| 587 | 20230627 | 092500 | 347239265 | 4180 | 4170 | 4180 | 4165 | 2519 |
| 588 | 20230627 | 092400 | 336724055 | 4165 | 4160 | 4165 | 4160 | 186 |
| 589 | 20230627 | 092300 | 335949565 | 4160 | 4165 | 4165 | 4160 | 1701 |
| 590 | 20230627 | 092200 | 328872315 | 4165 | 4165 | 4165 | 4165 | 365 |
| 591 | 20230627 | 092100 | 327352090 | 4170 | 4155 | 4170 | 4155 | 167 |
| 592 | 20230627 | 092000 | 326655715 | 4160 | 4155 | 4170 | 4155 | 2317 |
| 593 | 20230627 | 091900 | 317021010 | 4155 | 4160 | 4160 | 4150 | 10932 |
| 594 | 20230627 | 091800 | 271618530 | 4155 | 4150 | 4155 | 4150 | 2705 |
| 595 | 20230627 | 091700 | 260383625 | 4150 | 4155 | 4160 | 4150 | 1156 |
| 596 | 20230627 | 091600 | 255581500 | 4155 | 4160 | 4160 | 4155 | 1765 |
| 597 | 20230627 | 091500 | 248242465 | 4160 | 4175 | 4175 | 4160 | 448 |
| 598 | 20230627 | 091400 | 246378545 | 4175 | 4165 | 4175 | 4160 | 2657 |
| 599 | 20230627 | 091300 | 235313425 | 4160 | 4170 | 4170 | 4155 | 11599 |
| 600 | 20230627 | 091200 | 187096950 | 4170 | 4170 | 4170 | 4160 | 247 |
| 601 | 20230627 | 091100 | 186067460 | 4170 | 4170 | 4170 | 4160 | 1443 |
| 602 | 20230627 | 091000 | 180061055 | 4175 | 4175 | 4180 | 4175 | 4771 |
| 603 | 20230627 | 090900 | 160132060 | 4175 | 4165 | 4175 | 4155 | 7988 |
| 604 | 20230627 | 090800 | 126822575 | 4165 | 4160 | 4165 | 4160 | 32 |
| 605 | 20230627 | 090700 | 126689445 | 4160 | 4175 | 4175 | 4160 | 9932 |
| 606 | 20230627 | 090600 | 85261555 | 4180 | 4180 | 4200 | 4180 | 999 |
| 607 | 20230627 | 090500 | 81085715 | 4180 | 4200 | 4200 | 4180 | 613 |
| 608 | 20230627 | 090400 | 78517320 | 4200 | 4200 | 4200 | 4195 | 581 |
| 609 | 20230627 | 090300 | 76077620 | 4175 | 4175 | 4195 | 4170 | 1276 |
| 610 | 20230627 | 090200 | 70753330 | 4175 | 4185 | 4185 | 4175 | 683 |
| 611 | 20230627 | 090100 | 67899735 | 4210 | 4200 | 4210 | 4175 | 7062 |
| 612 | 20230627 | 090000 | 38221585 | 4190 | 4225 | 4225 | 4190 | 8742 |