30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 192500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 6756 |
| 3 | 20230627 | 192400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20230627 | 192300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20230627 | 192200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20230627 | 192100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20230627 | 192000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20230627 | 191900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20230627 | 191800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20230627 | 191700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20230627 | 191600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20230627 | 191500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20230627 | 191400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20230627 | 191300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20230627 | 191200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20230627 | 191100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20230627 | 191000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20230627 | 190900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20230627 | 190800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20230627 | 190700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20230627 | 190600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20230627 | 190500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20230627 | 190400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20230627 | 190300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20230627 | 190200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20230627 | 190100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20230627 | 190000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20230627 | 185900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20230627 | 185800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20230627 | 185700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20230627 | 185600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20230627 | 185500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 6756 |
| 33 | 20230627 | 185400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20230627 | 185300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20230627 | 185200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20230627 | 185100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20230627 | 185000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20230627 | 184900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20230627 | 184800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20230627 | 184700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20230627 | 184600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20230627 | 184500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20230627 | 184400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20230627 | 184300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20230627 | 184200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20230627 | 184100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20230627 | 184000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20230627 | 183900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20230627 | 183800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20230627 | 183700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20230627 | 183600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20230627 | 183500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20230627 | 183400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20230627 | 183300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20230627 | 183200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20230627 | 183100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20230627 | 183000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20230627 | 182900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20230627 | 182800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20230627 | 182700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20230627 | 182600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20230627 | 182500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 6756 |
| 63 | 20230627 | 182400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20230627 | 182300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20230627 | 182200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20230627 | 182100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20230627 | 182000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20230627 | 181900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20230627 | 181800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20230627 | 181700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20230627 | 181600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20230627 | 181500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20230627 | 181400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20230627 | 181300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20230627 | 181200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20230627 | 181100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20230627 | 181000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20230627 | 180900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20230627 | 180800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20230627 | 180700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20230627 | 180600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20230627 | 180500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20230627 | 180400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20230627 | 180300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20230627 | 180200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20230627 | 180100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20230627 | 180000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20230627 | 175900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20230627 | 175800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20230627 | 175700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20230627 | 175600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20230627 | 175500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 6756 |
| 93 | 20230627 | 175400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20230627 | 175300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20230627 | 175200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20230627 | 175100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20230627 | 175000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20230627 | 174900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20230627 | 174800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20230627 | 174700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20230627 | 174600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20230627 | 174500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20230627 | 174400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20230627 | 174300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20230627 | 174200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20230627 | 174100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20230627 | 174000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20230627 | 173900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20230627 | 173800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20230627 | 173700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20230627 | 173600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20230627 | 173500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20230627 | 173400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20230627 | 173300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20230627 | 173200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20230627 | 173100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20230627 | 173000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20230627 | 172900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20230627 | 172800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20230627 | 172700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20230627 | 172600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20230627 | 172500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 6756 |
| 123 | 20230627 | 172400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20230627 | 172300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20230627 | 172200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20230627 | 172100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20230627 | 172000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20230627 | 171900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20230627 | 171800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20230627 | 171700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20230627 | 171600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20230627 | 171500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20230627 | 171400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20230627 | 171300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20230627 | 171200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20230627 | 171100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20230627 | 171000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20230627 | 170900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20230627 | 170800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20230627 | 170700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20230627 | 170600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20230627 | 170500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20230627 | 170400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20230627 | 170300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20230627 | 170200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20230627 | 170100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20230627 | 170000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20230627 | 165900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20230627 | 165800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20230627 | 165700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20230627 | 165600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20230627 | 165500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 6756 |
| 153 | 20230627 | 165400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20230627 | 165300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20230627 | 165200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20230627 | 165100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20230627 | 165000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20230627 | 164900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20230627 | 164800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20230627 | 164700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20230627 | 164600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20230627 | 164500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20230627 | 164400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20230627 | 164300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20230627 | 164200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20230627 | 164100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20230627 | 164000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20230627 | 163900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20230627 | 163800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20230627 | 163700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20230627 | 163600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20230627 | 163500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20230627 | 163400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20230627 | 163300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20230627 | 163200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20230627 | 163100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20230627 | 163000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20230627 | 162900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20230627 | 162800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20230627 | 162700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20230627 | 162600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20230627 | 162500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 6756 |
| 183 | 20230627 | 162400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20230627 | 162300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 185 | 20230627 | 162200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20230627 | 162100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20230627 | 162000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20230627 | 161900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20230627 | 161800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20230627 | 161700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20230627 | 161600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20230627 | 161500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 193 | 20230627 | 161400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 194 | 20230627 | 161300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 195 | 20230627 | 161200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 196 | 20230627 | 161100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 197 | 20230627 | 161000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 198 | 20230627 | 160900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 199 | 20230627 | 160800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 200 | 20230627 | 160700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 201 | 20230627 | 160600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 202 | 20230627 | 160500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 203 | 20230627 | 160400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 204 | 20230627 | 160300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 205 | 20230627 | 160200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 206 | 20230627 | 160100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 207 | 20230627 | 160000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 208 | 20230627 | 155900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 209 | 20230627 | 155800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 210 | 20230627 | 155700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 211 | 20230627 | 155600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 212 | 20230627 | 155500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 6756 |
| 213 | 20230627 | 155400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 214 | 20230627 | 155300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 215 | 20230627 | 155200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 216 | 20230627 | 155100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 217 | 20230627 | 155000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 218 | 20230627 | 154900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 219 | 20230627 | 154800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 220 | 20230627 | 154700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 221 | 20230627 | 154600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 222 | 20230627 | 154500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 223 | 20230627 | 154400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 224 | 20230627 | 154300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 225 | 20230627 | 154200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 226 | 20230627 | 154100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 227 | 20230627 | 154000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 228 | 20230627 | 153900 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 229 | 20230627 | 153800 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 230 | 20230627 | 153700 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 231 | 20230627 | 153600 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 232 | 20230627 | 153500 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 233 | 20230627 | 153400 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 234 | 20230627 | 153300 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 235 | 20230627 | 153200 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 236 | 20230627 | 153100 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 237 | 20230627 | 153000 | 1348280275 | 4720 | 4720 | 4720 | 4720 | 6756 |
| 238 | 20230627 | 152900 | 1316391955 | 4725 | 4725 | 4725 | 4725 | 0 |
| 239 | 20230627 | 152800 | 1316391955 | 4725 | 4725 | 4725 | 4725 | 0 |
| 240 | 20230627 | 152700 | 1316391955 | 4725 | 4725 | 4725 | 4725 | 0 |
| 241 | 20230627 | 152600 | 1316391955 | 4725 | 4725 | 4725 | 4725 | 0 |
| 242 | 20230627 | 152500 | 1316391955 | 4725 | 4725 | 4725 | 4725 | 0 |
| 243 | 20230627 | 152400 | 1316391955 | 4725 | 4725 | 4725 | 4725 | 0 |
| 244 | 20230627 | 152300 | 1316391955 | 4725 | 4725 | 4725 | 4725 | 0 |
| 245 | 20230627 | 152200 | 1316391955 | 4725 | 4725 | 4725 | 4725 | 0 |
| 246 | 20230627 | 152100 | 1316391955 | 4725 | 4725 | 4725 | 4725 | 0 |
| 247 | 20230627 | 152000 | 1316391955 | 4725 | 4725 | 4725 | 4725 | 0 |
| 248 | 20230627 | 151900 | 1316391955 | 4725 | 4715 | 4725 | 4715 | 851 |
| 249 | 20230627 | 151800 | 1312371050 | 4720 | 4720 | 4720 | 4705 | 440 |
| 250 | 20230627 | 151700 | 1310294495 | 4720 | 4715 | 4720 | 4700 | 5421 |
| 251 | 20230627 | 151600 | 1284789305 | 4705 | 4730 | 4735 | 4705 | 4682 |
| 252 | 20230627 | 151500 | 1262701410 | 4730 | 4730 | 4730 | 4730 | 135 |
| 253 | 20230627 | 151400 | 1262062860 | 4730 | 4730 | 4735 | 4730 | 674 |
| 254 | 20230627 | 151300 | 1258874645 | 4730 | 4730 | 4730 | 4730 | 680 |
| 255 | 20230627 | 151200 | 1255658245 | 4730 | 4730 | 4730 | 4730 | 117 |
| 256 | 20230627 | 151100 | 1255104835 | 4735 | 4725 | 4735 | 4725 | 158 |
| 257 | 20230627 | 151000 | 1254358275 | 4740 | 4730 | 4740 | 4730 | 24 |
| 258 | 20230627 | 150900 | 1254244675 | 4725 | 4720 | 4730 | 4720 | 221 |
| 259 | 20230627 | 150800 | 1253201020 | 4720 | 4720 | 4720 | 4720 | 25 |
| 260 | 20230627 | 150700 | 1253083020 | 4725 | 4725 | 4725 | 4725 | 57 |
| 261 | 20230627 | 150600 | 1252813695 | 4725 | 4725 | 4725 | 4725 | 39 |
| 262 | 20230627 | 150500 | 1252629420 | 4720 | 4730 | 4740 | 4720 | 2297 |
| 263 | 20230627 | 150400 | 1241782370 | 4735 | 4725 | 4735 | 4725 | 600 |
| 264 | 20230627 | 150300 | 1238942370 | 4725 | 4725 | 4725 | 4725 | 39 |
| 265 | 20230627 | 150200 | 1238758095 | 4720 | 4720 | 4720 | 4720 | 375 |
| 266 | 20230627 | 150100 | 1236988095 | 4720 | 4720 | 4720 | 4720 | 3 |
| 267 | 20230627 | 150000 | 1236973935 | 4720 | 4720 | 4720 | 4720 | 105 |
| 268 | 20230627 | 145900 | 1236478335 | 4720 | 4720 | 4720 | 4720 | 39 |
| 269 | 20230627 | 145800 | 1236294255 | 4715 | 4715 | 4715 | 4715 | 26 |
| 270 | 20230627 | 145700 | 1236171665 | 4715 | 4715 | 4715 | 4710 | 228 |
| 271 | 20230627 | 145600 | 1235097715 | 4715 | 4720 | 4720 | 4715 | 57 |
| 272 | 20230627 | 145500 | 1234828765 | 4720 | 4725 | 4725 | 4720 | 56 |
| 273 | 20230627 | 145400 | 1234564245 | 4730 | 4730 | 4730 | 4730 | 2 |
| 274 | 20230627 | 145300 | 1234554785 | 4725 | 4720 | 4730 | 4720 | 102 |
| 275 | 20230627 | 145200 | 1234072890 | 4720 | 4720 | 4720 | 4720 | 42 |
| 276 | 20230627 | 145100 | 1233874650 | 4710 | 4720 | 4720 | 4710 | 1000 |
| 277 | 20230627 | 145000 | 1229161120 | 4720 | 4715 | 4720 | 4715 | 193 |
| 278 | 20230627 | 144900 | 1228250910 | 4705 | 4705 | 4705 | 4705 | 41 |
| 279 | 20230627 | 144800 | 1228058005 | 4705 | 4705 | 4705 | 4705 | 5 |
| 280 | 20230627 | 144700 | 1228034480 | 4695 | 4700 | 4700 | 4695 | 554 |
| 281 | 20230627 | 144600 | 1225433275 | 4700 | 4700 | 4700 | 4695 | 1108 |
| 282 | 20230627 | 144500 | 1220229795 | 4695 | 4710 | 4710 | 4695 | 3808 |
| 283 | 20230627 | 144400 | 1202334315 | 4715 | 4720 | 4720 | 4715 | 117 |
| 284 | 20230627 | 144300 | 1201782475 | 4720 | 4720 | 4720 | 4720 | 40 |
| 285 | 20230627 | 144200 | 1201593675 | 4720 | 4710 | 4720 | 4710 | 144 |
| 286 | 20230627 | 144100 | 1200915045 | 4710 | 4720 | 4720 | 4710 | 1144 |
| 287 | 20230627 | 144000 | 1195522170 | 4740 | 4740 | 4740 | 4720 | 3413 |
| 288 | 20230627 | 143900 | 1179412045 | 4740 | 4740 | 4740 | 4740 | 79 |
| 289 | 20230627 | 143800 | 1179037585 | 4735 | 4735 | 4735 | 4735 | 0 |
| 290 | 20230627 | 143700 | 1179037585 | 4735 | 4745 | 4745 | 4735 | 1431 |
| 291 | 20230627 | 143600 | 1172261600 | 4735 | 4725 | 4740 | 4725 | 3797 |
| 292 | 20230627 | 143500 | 1154294765 | 4725 | 4725 | 4725 | 4725 | 104 |
| 293 | 20230627 | 143400 | 1153803365 | 4725 | 4725 | 4725 | 4725 | 26 |
| 294 | 20230627 | 143300 | 1153680515 | 4715 | 4715 | 4715 | 4710 | 518 |
| 295 | 20230627 | 143200 | 1151238280 | 4705 | 4705 | 4705 | 4705 | 377 |
| 296 | 20230627 | 143100 | 1149464495 | 4700 | 4700 | 4700 | 4700 | 0 |
| 297 | 20230627 | 143000 | 1149464495 | 4700 | 4705 | 4705 | 4700 | 2603 |
| 298 | 20230627 | 142900 | 1137230175 | 4700 | 4715 | 4715 | 4700 | 1018 |
| 299 | 20230627 | 142800 | 1132444275 | 4720 | 4725 | 4725 | 4720 | 78 |
| 300 | 20230627 | 142700 | 1132075920 | 4705 | 4705 | 4705 | 4705 | 3 |
| 301 | 20230627 | 142600 | 1132061805 | 4705 | 4725 | 4725 | 4700 | 1021 |
| 302 | 20230627 | 142500 | 1127255060 | 4725 | 4720 | 4725 | 4720 | 156 |
| 303 | 20230627 | 142400 | 1126518165 | 4725 | 4720 | 4725 | 4720 | 385 |
| 304 | 20230627 | 142300 | 1124699130 | 4720 | 4720 | 4720 | 4720 | 0 |
| 305 | 20230627 | 142200 | 1124699130 | 4720 | 4725 | 4725 | 4720 | 67 |
| 306 | 20230627 | 142100 | 1124382695 | 4720 | 4720 | 4720 | 4720 | 39 |
| 307 | 20230627 | 142000 | 1124198615 | 4720 | 4720 | 4720 | 4720 | 39 |
| 308 | 20230627 | 141900 | 1124014535 | 4720 | 4720 | 4720 | 4720 | 56 |
| 309 | 20230627 | 141800 | 1123750215 | 4715 | 4725 | 4725 | 4715 | 200 |
| 310 | 20230627 | 141700 | 1122805625 | 4725 | 4725 | 4725 | 4725 | 40 |
| 311 | 20230627 | 141600 | 1122616625 | 4730 | 4730 | 4730 | 4730 | 0 |
| 312 | 20230627 | 141500 | 1122616625 | 4730 | 4730 | 4730 | 4730 | 78 |
| 313 | 20230627 | 141400 | 1122247685 | 4730 | 4730 | 4730 | 4730 | 75 |
| 314 | 20230627 | 141300 | 1121892935 | 4730 | 4730 | 4730 | 4730 | 37 |
| 315 | 20230627 | 141200 | 1121717925 | 4710 | 4710 | 4710 | 4710 | 0 |
| 316 | 20230627 | 141100 | 1121717925 | 4710 | 4710 | 4710 | 4710 | 2 |
| 317 | 20230627 | 141000 | 1121708505 | 4705 | 4730 | 4730 | 4705 | 697 |
| 318 | 20230627 | 140900 | 1118426785 | 4730 | 4730 | 4730 | 4730 | 0 |
| 319 | 20230627 | 140800 | 1118426785 | 4730 | 4730 | 4730 | 4730 | 20 |
| 320 | 20230627 | 140700 | 1118332185 | 4695 | 4725 | 4730 | 4695 | 3130 |
| 321 | 20230627 | 140600 | 1103610920 | 4730 | 4730 | 4730 | 4730 | 39 |
| 322 | 20230627 | 140500 | 1103426450 | 4710 | 4710 | 4710 | 4710 | 0 |
| 323 | 20230627 | 140400 | 1103426450 | 4710 | 4710 | 4710 | 4710 | 90 |
| 324 | 20230627 | 140300 | 1103002550 | 4715 | 4725 | 4725 | 4715 | 69 |
| 325 | 20230627 | 140200 | 1102676735 | 4715 | 4720 | 4720 | 4715 | 3048 |
| 326 | 20230627 | 140100 | 1088305320 | 4725 | 4725 | 4725 | 4720 | 167 |
| 327 | 20230627 | 140000 | 1087516790 | 4715 | 4720 | 4720 | 4715 | 267 |
| 328 | 20230627 | 135900 | 1086257485 | 4720 | 4725 | 4730 | 4720 | 1281 |
| 329 | 20230627 | 135800 | 1080210690 | 4720 | 4720 | 4720 | 4720 | 0 |
| 330 | 20230627 | 135700 | 1080210690 | 4720 | 4735 | 4735 | 4720 | 578 |
| 331 | 20230627 | 135600 | 1077480860 | 4735 | 4725 | 4740 | 4725 | 76 |
| 332 | 20230627 | 135500 | 1077120725 | 4720 | 4720 | 4720 | 4720 | 0 |
| 333 | 20230627 | 135400 | 1077120725 | 4720 | 4720 | 4720 | 4720 | 0 |
| 334 | 20230627 | 135300 | 1077120725 | 4720 | 4725 | 4725 | 4720 | 1476 |
| 335 | 20230627 | 135200 | 1070151935 | 4730 | 4740 | 4740 | 4730 | 1913 |
| 336 | 20230627 | 135100 | 1061097355 | 4740 | 4740 | 4740 | 4740 | 65 |
| 337 | 20230627 | 135000 | 1060789255 | 4735 | 4740 | 4740 | 4735 | 1529 |
| 338 | 20230627 | 134900 | 1053548855 | 4755 | 4735 | 4755 | 4735 | 51 |
| 339 | 20230627 | 134800 | 1053307010 | 4735 | 4735 | 4735 | 4735 | 0 |
| 340 | 20230627 | 134700 | 1053307010 | 4735 | 4735 | 4735 | 4735 | 39 |
| 341 | 20230627 | 134600 | 1053122345 | 4725 | 4725 | 4725 | 4725 | 405 |
| 342 | 20230627 | 134500 | 1051208720 | 4725 | 4735 | 4735 | 4725 | 2183 |
| 343 | 20230627 | 134400 | 1040890950 | 4740 | 4740 | 4740 | 4740 | 18 |
| 344 | 20230627 | 134300 | 1040805630 | 4735 | 4740 | 4740 | 4730 | 1112 |
| 345 | 20230627 | 134200 | 1035540270 | 4755 | 4745 | 4755 | 4740 | 1375 |
| 346 | 20230627 | 134100 | 1029021770 | 4745 | 4750 | 4750 | 4745 | 1136 |
| 347 | 20230627 | 134000 | 1023630635 | 4755 | 4760 | 4760 | 4750 | 414 |
| 348 | 20230627 | 133900 | 1021662215 | 4760 | 4760 | 4760 | 4760 | 42 |
| 349 | 20230627 | 133800 | 1021462295 | 4760 | 4760 | 4760 | 4760 | 68 |
| 350 | 20230627 | 133700 | 1021138615 | 4760 | 4755 | 4760 | 4755 | 4 |
| 351 | 20230627 | 133600 | 1021119590 | 4755 | 4755 | 4755 | 4755 | 26 |
| 352 | 20230627 | 133500 | 1020995960 | 4755 | 4755 | 4755 | 4755 | 57 |
| 353 | 20230627 | 133400 | 1020724925 | 4755 | 4755 | 4755 | 4755 | 91 |
| 354 | 20230627 | 133300 | 1020292220 | 4760 | 4755 | 4760 | 4755 | 867 |
| 355 | 20230627 | 133200 | 1016169350 | 4750 | 4755 | 4755 | 4750 | 1632 |
| 356 | 20230627 | 133100 | 1008416515 | 4755 | 4760 | 4760 | 4755 | 1216 |
| 357 | 20230627 | 133000 | 1002634150 | 4760 | 4760 | 4760 | 4760 | 56 |
| 358 | 20230627 | 132900 | 1002367590 | 4760 | 4760 | 4760 | 4760 | 168 |
| 359 | 20230627 | 132800 | 1001567910 | 4760 | 4760 | 4760 | 4760 | 56 |
| 360 | 20230627 | 132700 | 1001301350 | 4755 | 4755 | 4755 | 4755 | 1000 |
| 361 | 20230627 | 132600 | 996546350 | 4760 | 4760 | 4760 | 4755 | 3583 |
| 362 | 20230627 | 132500 | 979503245 | 4765 | 4765 | 4765 | 4765 | 39 |
| 363 | 20230627 | 132400 | 979317410 | 4760 | 4770 | 4775 | 4760 | 609 |
| 364 | 20230627 | 132300 | 976414640 | 4765 | 4765 | 4765 | 4765 | 11 |
| 365 | 20230627 | 132200 | 976362225 | 4765 | 4775 | 4775 | 4765 | 467 |
| 366 | 20230627 | 132100 | 974136495 | 4775 | 4775 | 4775 | 4775 | 0 |
| 367 | 20230627 | 132000 | 974136495 | 4775 | 4775 | 4775 | 4775 | 0 |
| 368 | 20230627 | 131900 | 974136495 | 4775 | 4775 | 4785 | 4775 | 96 |
| 369 | 20230627 | 131800 | 973677705 | 4790 | 4770 | 4790 | 4770 | 397 |
| 370 | 20230627 | 131700 | 971782945 | 4770 | 4770 | 4770 | 4770 | 10 |
| 371 | 20230627 | 131600 | 971735245 | 4770 | 4790 | 4790 | 4770 | 487 |
| 372 | 20230627 | 131500 | 969407985 | 4790 | 4790 | 4790 | 4790 | 412 |
| 373 | 20230627 | 131400 | 967434505 | 4790 | 4790 | 4790 | 4790 | 0 |
| 374 | 20230627 | 131300 | 967434505 | 4790 | 4780 | 4790 | 4780 | 697 |
| 375 | 20230627 | 131200 | 964097915 | 4780 | 4775 | 4780 | 4775 | 96 |
| 376 | 20230627 | 131100 | 963639230 | 4785 | 4785 | 4785 | 4785 | 39 |
| 377 | 20230627 | 131000 | 963452615 | 4785 | 4785 | 4785 | 4785 | 1 |
| 378 | 20230627 | 130900 | 963447830 | 4760 | 4780 | 4780 | 4760 | 2218 |
| 379 | 20230627 | 130800 | 952877470 | 4785 | 4780 | 4785 | 4780 | 356 |
| 380 | 20230627 | 130700 | 951174095 | 4775 | 4775 | 4775 | 4775 | 0 |
| 381 | 20230627 | 130600 | 951174095 | 4775 | 4785 | 4785 | 4775 | 541 |
| 382 | 20230627 | 130500 | 948590810 | 4790 | 4785 | 4790 | 4785 | 96 |
| 383 | 20230627 | 130400 | 948131360 | 4775 | 4780 | 4780 | 4775 | 960 |
| 384 | 20230627 | 130300 | 943547165 | 4785 | 4785 | 4785 | 4785 | 18 |
| 385 | 20230627 | 130200 | 943461035 | 4775 | 4775 | 4775 | 4775 | 0 |
| 386 | 20230627 | 130100 | 943461035 | 4775 | 4805 | 4805 | 4775 | 1579 |
| 387 | 20230627 | 130000 | 935908300 | 4800 | 4805 | 4805 | 4800 | 521 |
| 388 | 20230627 | 125900 | 933406305 | 4805 | 4805 | 4810 | 4805 | 338 |
| 389 | 20230627 | 125800 | 931782180 | 4805 | 4805 | 4810 | 4805 | 75 |
| 390 | 20230627 | 125700 | 931421705 | 4810 | 4820 | 4820 | 4810 | 259 |
| 391 | 20230627 | 125600 | 930174360 | 4820 | 4820 | 4825 | 4815 | 1095 |
| 392 | 20230627 | 125500 | 924893660 | 4820 | 4820 | 4820 | 4820 | 0 |
| 393 | 20230627 | 125400 | 924893660 | 4820 | 4820 | 4820 | 4820 | 380 |
| 394 | 20230627 | 125300 | 923062060 | 4820 | 4810 | 4820 | 4800 | 2666 |
| 395 | 20230627 | 125200 | 910227045 | 4810 | 4790 | 4810 | 4790 | 1170 |
| 396 | 20230627 | 125100 | 904617635 | 4775 | 4795 | 4795 | 4775 | 2056 |
| 397 | 20230627 | 125000 | 894793950 | 4820 | 4780 | 4820 | 4780 | 15937 |
| 398 | 20230627 | 124900 | 818293420 | 4780 | 4780 | 4780 | 4780 | 154 |
| 399 | 20230627 | 124800 | 817557300 | 4780 | 4780 | 4780 | 4780 | 0 |
| 400 | 20230627 | 124700 | 817557300 | 4780 | 4780 | 4780 | 4780 | 39 |
| 401 | 20230627 | 124600 | 817370880 | 4780 | 4780 | 4780 | 4780 | 46 |
| 402 | 20230627 | 124500 | 817151000 | 4780 | 4780 | 4780 | 4780 | 18 |
| 403 | 20230627 | 124400 | 817064960 | 4775 | 4780 | 4780 | 4775 | 80 |
| 404 | 20230627 | 124300 | 816682765 | 4755 | 4790 | 4800 | 4755 | 6073 |
| 405 | 20230627 | 124200 | 787666635 | 4790 | 4775 | 4790 | 4775 | 3700 |
| 406 | 20230627 | 124100 | 769975900 | 4770 | 4770 | 4770 | 4770 | 54 |
| 407 | 20230627 | 124000 | 769718320 | 4775 | 4770 | 4775 | 4770 | 127 |
| 408 | 20230627 | 123900 | 769111945 | 4770 | 4765 | 4770 | 4765 | 2 |
| 409 | 20230627 | 123800 | 769102410 | 4765 | 4765 | 4765 | 4765 | 14 |
| 410 | 20230627 | 123700 | 769035700 | 4765 | 4745 | 4765 | 4745 | 101 |
| 411 | 20230627 | 123600 | 768556435 | 4765 | 4760 | 4765 | 4750 | 4388 |
| 412 | 20230627 | 123500 | 747712280 | 4755 | 4765 | 4765 | 4755 | 1595 |
| 413 | 20230627 | 123400 | 740120465 | 4765 | 4775 | 4775 | 4765 | 298 |
| 414 | 20230627 | 123300 | 738700380 | 4780 | 4780 | 4780 | 4780 | 57 |
| 415 | 20230627 | 123200 | 738427920 | 4780 | 4780 | 4780 | 4780 | 247 |
| 416 | 20230627 | 123100 | 737247260 | 4785 | 4785 | 4785 | 4785 | 30 |
| 417 | 20230627 | 123000 | 737103710 | 4785 | 4785 | 4785 | 4785 | 40 |
| 418 | 20230627 | 122900 | 736912310 | 4785 | 4780 | 4785 | 4780 | 615 |
| 419 | 20230627 | 122800 | 733969570 | 4780 | 4790 | 4790 | 4780 | 235 |
| 420 | 20230627 | 122700 | 732845220 | 4790 | 4790 | 4790 | 4790 | 228 |
| 421 | 20230627 | 122600 | 731753100 | 4790 | 4795 | 4795 | 4790 | 588 |
| 422 | 20230627 | 122500 | 728936575 | 4790 | 4790 | 4790 | 4780 | 851 |
| 423 | 20230627 | 122400 | 724862675 | 4790 | 4790 | 4790 | 4775 | 172 |
| 424 | 20230627 | 122300 | 724040895 | 4790 | 4770 | 4790 | 4770 | 526 |
| 425 | 20230627 | 122200 | 721531595 | 4790 | 4780 | 4795 | 4780 | 4535 |
| 426 | 20230627 | 122100 | 699820135 | 4780 | 4755 | 4780 | 4755 | 2493 |
| 427 | 20230627 | 122000 | 687913800 | 4760 | 4760 | 4760 | 4750 | 499 |
| 428 | 20230627 | 121900 | 685541530 | 4755 | 4755 | 4755 | 4755 | 139 |
| 429 | 20230627 | 121800 | 684880585 | 4770 | 4755 | 4770 | 4755 | 608 |
| 430 | 20230627 | 121700 | 681982040 | 4760 | 4760 | 4760 | 4760 | 17 |
| 431 | 20230627 | 121600 | 681901120 | 4770 | 4760 | 4770 | 4760 | 456 |
| 432 | 20230627 | 121500 | 679727700 | 4760 | 4760 | 4760 | 4760 | 36 |
| 433 | 20230627 | 121400 | 679556340 | 4760 | 4765 | 4765 | 4760 | 78 |
| 434 | 20230627 | 121300 | 679184865 | 4765 | 4765 | 4765 | 4765 | 18 |
| 435 | 20230627 | 121200 | 679099095 | 4765 | 4765 | 4765 | 4765 | 49 |
| 436 | 20230627 | 121100 | 678865610 | 4765 | 4765 | 4765 | 4765 | 10 |
| 437 | 20230627 | 121000 | 678817960 | 4740 | 4745 | 4745 | 4740 | 442 |
| 438 | 20230627 | 120900 | 676722685 | 4740 | 4755 | 4755 | 4740 | 869 |
| 439 | 20230627 | 120800 | 672600795 | 4755 | 4755 | 4755 | 4755 | 71 |
| 440 | 20230627 | 120700 | 672263190 | 4750 | 4750 | 4750 | 4750 | 804 |
| 441 | 20230627 | 120600 | 668444190 | 4750 | 4765 | 4765 | 4750 | 348 |
| 442 | 20230627 | 120500 | 666790750 | 4765 | 4765 | 4765 | 4765 | 40 |
| 443 | 20230627 | 120400 | 666600150 | 4760 | 4760 | 4760 | 4760 | 38 |
| 444 | 20230627 | 120300 | 666419270 | 4765 | 4765 | 4765 | 4765 | 54 |
| 445 | 20230627 | 120200 | 666161960 | 4770 | 4770 | 4770 | 4765 | 578 |
| 446 | 20230627 | 120100 | 663404990 | 4770 | 4770 | 4770 | 4770 | 57 |
| 447 | 20230627 | 120000 | 663133100 | 4770 | 4770 | 4770 | 4770 | 100 |
| 448 | 20230627 | 115900 | 662656100 | 4770 | 4750 | 4770 | 4750 | 267 |
| 449 | 20230627 | 115800 | 661387830 | 4750 | 4755 | 4755 | 4750 | 45 |
| 450 | 20230627 | 115700 | 661173885 | 4760 | 4760 | 4760 | 4760 | 56 |
| 451 | 20230627 | 115600 | 660907325 | 4775 | 4775 | 4775 | 4775 | 5 |
| 452 | 20230627 | 115500 | 660883450 | 4770 | 4770 | 4770 | 4770 | 125 |
| 453 | 20230627 | 115400 | 660287200 | 4770 | 4765 | 4770 | 4765 | 62 |
| 454 | 20230627 | 115300 | 659991590 | 4765 | 4760 | 4765 | 4760 | 23 |
| 455 | 20230627 | 115200 | 659882105 | 4760 | 4760 | 4760 | 4760 | 0 |
| 456 | 20230627 | 115100 | 659882105 | 4760 | 4760 | 4760 | 4760 | 170 |
| 457 | 20230627 | 115000 | 659072905 | 4760 | 4770 | 4770 | 4760 | 274 |
| 458 | 20230627 | 114900 | 657768185 | 4765 | 4780 | 4790 | 4765 | 4209 |
| 459 | 20230627 | 114800 | 637657085 | 4780 | 4780 | 4780 | 4780 | 545 |
| 460 | 20230627 | 114700 | 635051985 | 4765 | 4780 | 4780 | 4765 | 91 |
| 461 | 20230627 | 114600 | 634617770 | 4780 | 4770 | 4780 | 4770 | 2011 |
| 462 | 20230627 | 114500 | 625019265 | 4690 | 4750 | 4765 | 4690 | 7404 |
| 463 | 20230627 | 114400 | 589993655 | 4750 | 4750 | 4750 | 4750 | 83 |
| 464 | 20230627 | 114300 | 589599405 | 4750 | 4740 | 4750 | 4740 | 67 |
| 465 | 20230627 | 114200 | 589281505 | 4740 | 4750 | 4750 | 4740 | 4 |
| 466 | 20230627 | 114100 | 589262535 | 4750 | 4750 | 4750 | 4750 | 39 |
| 467 | 20230627 | 114000 | 589077285 | 4755 | 4755 | 4755 | 4755 | 1 |
| 468 | 20230627 | 113900 | 589072530 | 4705 | 4755 | 4755 | 4705 | 259 |
| 469 | 20230627 | 113800 | 587851080 | 4755 | 4755 | 4755 | 4755 | 18 |
| 470 | 20230627 | 113700 | 587765490 | 4755 | 4755 | 4755 | 4755 | 39 |
| 471 | 20230627 | 113600 | 587580045 | 4755 | 4755 | 4755 | 4755 | 116 |
| 472 | 20230627 | 113500 | 587028465 | 4750 | 4755 | 4755 | 4750 | 123 |
| 473 | 20230627 | 113400 | 586443850 | 4755 | 4755 | 4755 | 4755 | 78 |
| 474 | 20230627 | 113300 | 586072960 | 4745 | 4750 | 4750 | 4745 | 388 |
| 475 | 20230627 | 113200 | 584230210 | 4750 | 4750 | 4750 | 4750 | 19 |
| 476 | 20230627 | 113100 | 584139960 | 4725 | 4765 | 4765 | 4705 | 2501 |
| 477 | 20230627 | 113000 | 572298095 | 4765 | 4765 | 4770 | 4765 | 59 |
| 478 | 20230627 | 112900 | 572016760 | 4770 | 4770 | 4770 | 4770 | 141 |
| 479 | 20230627 | 112800 | 571344190 | 4775 | 4765 | 4775 | 4765 | 538 |
| 480 | 20230627 | 112700 | 568777385 | 4770 | 4770 | 4770 | 4770 | 39 |
| 481 | 20230627 | 112600 | 568591355 | 4750 | 4760 | 4760 | 4750 | 80 |
| 482 | 20230627 | 112500 | 568210840 | 4770 | 4770 | 4770 | 4770 | 2910 |
| 483 | 20230627 | 112400 | 554330140 | 4755 | 4750 | 4755 | 4750 | 628 |
| 484 | 20230627 | 112300 | 551344145 | 4750 | 4750 | 4750 | 4750 | 96 |
| 485 | 20230627 | 112200 | 550888145 | 4750 | 4750 | 4750 | 4750 | 67 |
| 486 | 20230627 | 112100 | 550569895 | 4740 | 4740 | 4740 | 4740 | 15 |
| 487 | 20230627 | 112000 | 550498795 | 4740 | 4740 | 4740 | 4740 | 59 |
| 488 | 20230627 | 111900 | 550219135 | 4740 | 4740 | 4740 | 4740 | 39 |
| 489 | 20230627 | 111800 | 550034275 | 4740 | 4740 | 4740 | 4740 | 200 |
| 490 | 20230627 | 111700 | 549086275 | 4740 | 4730 | 4740 | 4730 | 90 |
| 491 | 20230627 | 111600 | 548659980 | 4730 | 4730 | 4730 | 4730 | 96 |
| 492 | 20230627 | 111500 | 548205900 | 4735 | 4735 | 4735 | 4735 | 57 |
| 493 | 20230627 | 111400 | 547936005 | 4735 | 4735 | 4735 | 4735 | 0 |
| 494 | 20230627 | 111300 | 547936005 | 4735 | 4735 | 4735 | 4735 | 18 |
| 495 | 20230627 | 111200 | 547850775 | 4740 | 4740 | 4740 | 4740 | 233 |
| 496 | 20230627 | 111100 | 546746355 | 4740 | 4740 | 4740 | 4740 | 152 |
| 497 | 20230627 | 111000 | 546025875 | 4740 | 4740 | 4740 | 4740 | 0 |
| 498 | 20230627 | 110900 | 546025875 | 4740 | 4730 | 4740 | 4730 | 1058 |
| 499 | 20230627 | 110800 | 541020965 | 4710 | 4710 | 4710 | 4710 | 0 |
| 500 | 20230627 | 110700 | 541020965 | 4710 | 4715 | 4715 | 4710 | 549 |
| 501 | 20230627 | 110600 | 538434535 | 4720 | 4720 | 4720 | 4720 | 227 |
| 502 | 20230627 | 110500 | 537363095 | 4720 | 4710 | 4720 | 4710 | 142 |
| 503 | 20230627 | 110400 | 536693885 | 4705 | 4705 | 4705 | 4705 | 0 |
| 504 | 20230627 | 110300 | 536693885 | 4705 | 4720 | 4720 | 4705 | 601 |
| 505 | 20230627 | 110200 | 533866165 | 4705 | 4720 | 4720 | 4700 | 300 |
| 506 | 20230627 | 110100 | 532455275 | 4725 | 4725 | 4725 | 4725 | 79 |
| 507 | 20230627 | 110000 | 532082000 | 4725 | 4725 | 4725 | 4725 | 0 |
| 508 | 20230627 | 105900 | 532082000 | 4725 | 4725 | 4725 | 4725 | 39 |
| 509 | 20230627 | 105800 | 531897725 | 4730 | 4730 | 4730 | 4730 | 38 |
| 510 | 20230627 | 105700 | 531717985 | 4710 | 4705 | 4710 | 4705 | 19 |
| 511 | 20230627 | 105600 | 531628500 | 4730 | 4705 | 4730 | 4700 | 95 |
| 512 | 20230627 | 105500 | 531181355 | 4700 | 4740 | 4740 | 4700 | 563 |
| 513 | 20230627 | 105400 | 528530905 | 4740 | 4740 | 4740 | 4740 | 40 |
| 514 | 20230627 | 105300 | 528341305 | 4725 | 4725 | 4725 | 4725 | 0 |
| 515 | 20230627 | 105200 | 528341305 | 4725 | 4725 | 4725 | 4725 | 104 |
| 516 | 20230627 | 105100 | 527849905 | 4705 | 4705 | 4705 | 4705 | 0 |
| 517 | 20230627 | 105000 | 527849905 | 4705 | 4720 | 4720 | 4690 | 8011 |
| 518 | 20230627 | 104900 | 490225710 | 4715 | 4720 | 4720 | 4715 | 51 |
| 519 | 20230627 | 104800 | 489985050 | 4715 | 4715 | 4715 | 4715 | 0 |
| 520 | 20230627 | 104700 | 489985050 | 4715 | 4715 | 4720 | 4715 | 139 |
| 521 | 20230627 | 104600 | 489329470 | 4715 | 4725 | 4725 | 4715 | 707 |
| 522 | 20230627 | 104500 | 485995585 | 4715 | 4715 | 4715 | 4715 | 0 |
| 523 | 20230627 | 104400 | 485995585 | 4715 | 4740 | 4740 | 4715 | 420 |
| 524 | 20230627 | 104300 | 484011060 | 4740 | 4740 | 4740 | 4735 | 75 |
| 525 | 20230627 | 104200 | 483655565 | 4740 | 4740 | 4740 | 4740 | 0 |
| 526 | 20230627 | 104100 | 483655565 | 4740 | 4735 | 4740 | 4735 | 168 |
| 527 | 20230627 | 104000 | 482859795 | 4725 | 4730 | 4730 | 4725 | 48 |
| 528 | 20230627 | 103900 | 482632795 | 4735 | 4735 | 4735 | 4735 | 1 |
| 529 | 20230627 | 103800 | 482628060 | 4705 | 4720 | 4720 | 4705 | 611 |
| 530 | 20230627 | 103700 | 479749105 | 4740 | 4740 | 4740 | 4740 | 39 |
| 531 | 20230627 | 103600 | 479564245 | 4740 | 4740 | 4740 | 4740 | 1 |
| 532 | 20230627 | 103500 | 479559505 | 4705 | 4705 | 4710 | 4705 | 3872 |
| 533 | 20230627 | 103400 | 461339010 | 4705 | 4750 | 4750 | 4705 | 2072 |
| 534 | 20230627 | 103300 | 451568735 | 4745 | 4745 | 4745 | 4745 | 72 |
| 535 | 20230627 | 103200 | 451227095 | 4745 | 4750 | 4750 | 4745 | 25 |
| 536 | 20230627 | 103100 | 451108465 | 4750 | 4740 | 4750 | 4740 | 1691 |
| 537 | 20230627 | 103000 | 443093025 | 4750 | 4750 | 4755 | 4745 | 2283 |
| 538 | 20230627 | 102900 | 432258730 | 4750 | 4770 | 4775 | 4750 | 1485 |
| 539 | 20230627 | 102800 | 425190510 | 4775 | 4775 | 4775 | 4775 | 2 |
| 540 | 20230627 | 102700 | 425180960 | 4775 | 4770 | 4775 | 4770 | 129 |
| 541 | 20230627 | 102600 | 424565435 | 4770 | 4775 | 4775 | 4770 | 1531 |
| 542 | 20230627 | 102500 | 417260620 | 4780 | 4785 | 4785 | 4780 | 25 |
| 543 | 20230627 | 102400 | 417141030 | 4780 | 4780 | 4785 | 4780 | 158 |
| 544 | 20230627 | 102300 | 416385595 | 4785 | 4785 | 4785 | 4785 | 57 |
| 545 | 20230627 | 102200 | 416112850 | 4780 | 4790 | 4790 | 4780 | 221 |
| 546 | 20230627 | 102100 | 415054965 | 4790 | 4790 | 4790 | 4790 | 221 |
| 547 | 20230627 | 102000 | 413996375 | 4790 | 4790 | 4795 | 4790 | 1077 |
| 548 | 20230627 | 101900 | 408837160 | 4790 | 4790 | 4795 | 4790 | 239 |
| 549 | 20230627 | 101800 | 407692165 | 4785 | 4780 | 4785 | 4780 | 21 |
| 550 | 20230627 | 101700 | 407591780 | 4780 | 4785 | 4785 | 4780 | 1043 |
| 551 | 20230627 | 101600 | 402604920 | 4785 | 4775 | 4785 | 4775 | 807 |
| 552 | 20230627 | 101500 | 398744270 | 4775 | 4765 | 4775 | 4765 | 134 |
| 553 | 20230627 | 101400 | 398105540 | 4775 | 4775 | 4775 | 4770 | 1382 |
| 554 | 20230627 | 101300 | 391513155 | 4780 | 4785 | 4785 | 4780 | 74 |
| 555 | 20230627 | 101200 | 391159150 | 4785 | 4780 | 4785 | 4780 | 568 |
| 556 | 20230627 | 101100 | 388443960 | 4770 | 4745 | 4770 | 4740 | 4494 |
| 557 | 20230627 | 101000 | 367036785 | 4740 | 4735 | 4740 | 4735 | 280 |
| 558 | 20230627 | 100900 | 365710600 | 4725 | 4725 | 4725 | 4725 | 18 |
| 559 | 20230627 | 100800 | 365625550 | 4725 | 4725 | 4725 | 4725 | 64 |
| 560 | 20230627 | 100700 | 365323150 | 4720 | 4725 | 4725 | 4720 | 580 |
| 561 | 20230627 | 100600 | 362582955 | 4745 | 4720 | 4745 | 4720 | 179 |
| 562 | 20230627 | 100500 | 361735120 | 4720 | 4720 | 4720 | 4720 | 124 |
| 563 | 20230627 | 100400 | 361149840 | 4725 | 4735 | 4735 | 4725 | 84 |
| 564 | 20230627 | 100300 | 360752580 | 4735 | 4740 | 4740 | 4735 | 107 |
| 565 | 20230627 | 100200 | 360245435 | 4745 | 4745 | 4750 | 4710 | 341 |
| 566 | 20230627 | 100100 | 358638760 | 4700 | 4750 | 4750 | 4700 | 2379 |
| 567 | 20230627 | 100000 | 347400135 | 4750 | 4750 | 4750 | 4750 | 18 |
| 568 | 20230627 | 095900 | 347314635 | 4750 | 4750 | 4750 | 4750 | 39 |
| 569 | 20230627 | 095800 | 347129385 | 4750 | 4730 | 4750 | 4730 | 116 |
| 570 | 20230627 | 095700 | 346580565 | 4705 | 4705 | 4705 | 4705 | 13 |
| 571 | 20230627 | 095600 | 346519400 | 4700 | 4700 | 4700 | 4700 | 681 |
| 572 | 20230627 | 095500 | 343318700 | 4700 | 4720 | 4720 | 4700 | 3206 |
| 573 | 20230627 | 095400 | 328208115 | 4720 | 4720 | 4720 | 4715 | 586 |
| 574 | 20230627 | 095300 | 325442285 | 4720 | 4720 | 4720 | 4720 | 98 |
| 575 | 20230627 | 095200 | 324979725 | 4720 | 4720 | 4720 | 4720 | 0 |
| 576 | 20230627 | 095100 | 324979725 | 4720 | 4725 | 4725 | 4720 | 966 |
| 577 | 20230627 | 095000 | 320416625 | 4725 | 4730 | 4730 | 4725 | 22 |
| 578 | 20230627 | 094900 | 320312670 | 4730 | 4735 | 4735 | 4730 | 94 |
| 579 | 20230627 | 094800 | 319867775 | 4735 | 4750 | 4750 | 4730 | 212 |
| 580 | 20230627 | 094700 | 318863825 | 4750 | 4730 | 4750 | 4725 | 385 |
| 581 | 20230627 | 094600 | 317044160 | 4730 | 4735 | 4755 | 4730 | 76 |
| 582 | 20230627 | 094500 | 316684030 | 4765 | 4765 | 4765 | 4765 | 39 |
| 583 | 20230627 | 094400 | 316498195 | 4770 | 4770 | 4770 | 4770 | 0 |
| 584 | 20230627 | 094300 | 316498195 | 4770 | 4705 | 4770 | 4705 | 3304 |
| 585 | 20230627 | 094200 | 300845600 | 4700 | 4700 | 4700 | 4695 | 595 |
| 586 | 20230627 | 094100 | 298051975 | 4700 | 4705 | 4710 | 4690 | 2527 |
| 587 | 20230627 | 094000 | 286189905 | 4705 | 4715 | 4715 | 4705 | 144 |
| 588 | 20230627 | 093900 | 285511475 | 4710 | 4715 | 4715 | 4710 | 83 |
| 589 | 20230627 | 093800 | 285120250 | 4715 | 4715 | 4715 | 4710 | 152 |
| 590 | 20230627 | 093700 | 284404125 | 4715 | 4715 | 4715 | 4715 | 357 |
| 591 | 20230627 | 093600 | 282720870 | 4715 | 4740 | 4740 | 4715 | 1188 |
| 592 | 20230627 | 093500 | 277116940 | 4740 | 4715 | 4740 | 4715 | 40 |
| 593 | 20230627 | 093400 | 276927365 | 4740 | 4730 | 4740 | 4710 | 851 |
| 594 | 20230627 | 093300 | 272911280 | 4730 | 4700 | 4735 | 4700 | 825 |
| 595 | 20230627 | 093200 | 269028475 | 4695 | 4695 | 4695 | 4695 | 18 |
| 596 | 20230627 | 093100 | 268943965 | 4690 | 4695 | 4695 | 4690 | 918 |
| 597 | 20230627 | 093000 | 264634100 | 4695 | 4695 | 4695 | 4690 | 485 |
| 598 | 20230627 | 092900 | 262357170 | 4695 | 4685 | 4695 | 4685 | 130 |
| 599 | 20230627 | 092800 | 261747505 | 4665 | 4665 | 4665 | 4650 | 2647 |
| 600 | 20230627 | 092700 | 249415650 | 4665 | 4675 | 4675 | 4665 | 3121 |
| 601 | 20230627 | 092600 | 234832750 | 4670 | 4670 | 4675 | 4670 | 375 |
| 602 | 20230627 | 092500 | 233081370 | 4670 | 4700 | 4700 | 4670 | 3243 |
| 603 | 20230627 | 092400 | 217930185 | 4675 | 4675 | 4675 | 4670 | 299 |
| 604 | 20230627 | 092300 | 216532850 | 4665 | 4660 | 4670 | 4650 | 4754 |
| 605 | 20230627 | 092200 | 194388615 | 4650 | 4675 | 4685 | 4650 | 3696 |
| 606 | 20230627 | 092100 | 177142025 | 4675 | 4695 | 4695 | 4675 | 1686 |
| 607 | 20230627 | 092000 | 169240105 | 4695 | 4750 | 4750 | 4695 | 5924 |
| 608 | 20230627 | 091900 | 141387505 | 4700 | 4720 | 4750 | 4700 | 1756 |
| 609 | 20230627 | 091800 | 133116870 | 4710 | 4720 | 4720 | 4710 | 2573 |
| 610 | 20230627 | 091700 | 120990695 | 4720 | 4725 | 4725 | 4715 | 1125 |
| 611 | 20230627 | 091600 | 115679270 | 4725 | 4740 | 4740 | 4725 | 290 |
| 612 | 20230627 | 091500 | 114306395 | 4740 | 4745 | 4745 | 4730 | 3561 |
| 613 | 20230627 | 091400 | 97448165 | 4750 | 4765 | 4765 | 4750 | 443 |
| 614 | 20230627 | 091300 | 95340115 | 4770 | 4770 | 4770 | 4770 | 0 |
| 615 | 20230627 | 091200 | 95340115 | 4770 | 4775 | 4785 | 4770 | 1113 |
| 616 | 20230627 | 091100 | 90028045 | 4785 | 4780 | 4785 | 4780 | 195 |
| 617 | 20230627 | 091000 | 89095515 | 4780 | 4785 | 4785 | 4780 | 1534 |
| 618 | 20230627 | 090900 | 81755375 | 4785 | 4785 | 4785 | 4785 | 21 |
| 619 | 20230627 | 090800 | 81654890 | 4785 | 4785 | 4785 | 4785 | 100 |
| 620 | 20230627 | 090700 | 81176390 | 4790 | 4775 | 4790 | 4730 | 1977 |
| 621 | 20230627 | 090600 | 71756715 | 4775 | 4775 | 4775 | 4775 | 1175 |
| 622 | 20230627 | 090500 | 66146090 | 4770 | 4735 | 4770 | 4735 | 3953 |
| 623 | 20230627 | 090400 | 47376940 | 4735 | 4735 | 4735 | 4735 | 0 |
| 624 | 20230627 | 090300 | 47376940 | 4735 | 4765 | 4765 | 4735 | 151 |
| 625 | 20230627 | 090200 | 46657455 | 4765 | 4720 | 4805 | 4720 | 1511 |
| 626 | 20230627 | 090100 | 39446380 | 4720 | 4725 | 4745 | 4710 | 3115 |
| 627 | 20230627 | 090000 | 24758410 | 4710 | 4700 | 4710 | 4700 | 4762 |