31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 192100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 29638 |
| 3 | 20230627 | 192000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 4 | 20230627 | 191900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 5 | 20230627 | 191800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 6 | 20230627 | 191700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 7 | 20230627 | 191600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 8 | 20230627 | 191500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 9 | 20230627 | 191400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 10 | 20230627 | 191300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 11 | 20230627 | 191200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 12 | 20230627 | 191100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 13 | 20230627 | 191000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 14 | 20230627 | 190900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 15 | 20230627 | 190800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 16 | 20230627 | 190700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 17 | 20230627 | 190600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 18 | 20230627 | 190500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 19 | 20230627 | 190400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 20 | 20230627 | 190300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 21 | 20230627 | 190200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 22 | 20230627 | 190100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 23 | 20230627 | 190000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 24 | 20230627 | 185900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 25 | 20230627 | 185800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 26 | 20230627 | 185700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 27 | 20230627 | 185600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 28 | 20230627 | 185500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 29 | 20230627 | 185400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 30 | 20230627 | 185300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 31 | 20230627 | 185200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 32 | 20230627 | 185100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 29638 |
| 33 | 20230627 | 185000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 34 | 20230627 | 184900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 35 | 20230627 | 184800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 36 | 20230627 | 184700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 37 | 20230627 | 184600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 38 | 20230627 | 184500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 39 | 20230627 | 184400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 40 | 20230627 | 184300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 41 | 20230627 | 184200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 42 | 20230627 | 184100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 43 | 20230627 | 184000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 44 | 20230627 | 183900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 45 | 20230627 | 183800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 46 | 20230627 | 183700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 47 | 20230627 | 183600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 48 | 20230627 | 183500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 49 | 20230627 | 183400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 50 | 20230627 | 183300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 51 | 20230627 | 183200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 52 | 20230627 | 183100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 53 | 20230627 | 183000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 54 | 20230627 | 182900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 55 | 20230627 | 182800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 56 | 20230627 | 182700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 57 | 20230627 | 182600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 58 | 20230627 | 182500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 59 | 20230627 | 182400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 60 | 20230627 | 182300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 61 | 20230627 | 182200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 62 | 20230627 | 182100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 29638 |
| 63 | 20230627 | 182000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 64 | 20230627 | 181900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 65 | 20230627 | 181800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 66 | 20230627 | 181700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 67 | 20230627 | 181600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 68 | 20230627 | 181500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 69 | 20230627 | 181400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 70 | 20230627 | 181300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 71 | 20230627 | 181200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 72 | 20230627 | 181100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 73 | 20230627 | 181000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 74 | 20230627 | 180900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 75 | 20230627 | 180800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 76 | 20230627 | 180700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 77 | 20230627 | 180600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 78 | 20230627 | 180500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 79 | 20230627 | 180400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 80 | 20230627 | 180300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 81 | 20230627 | 180200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 82 | 20230627 | 180100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 83 | 20230627 | 180000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 84 | 20230627 | 175900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 85 | 20230627 | 175800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 86 | 20230627 | 175700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 87 | 20230627 | 175600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 88 | 20230627 | 175500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 89 | 20230627 | 175400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 90 | 20230627 | 175300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 91 | 20230627 | 175200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 92 | 20230627 | 175100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 29638 |
| 93 | 20230627 | 175000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 94 | 20230627 | 174900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 95 | 20230627 | 174800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 96 | 20230627 | 174700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 97 | 20230627 | 174600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 98 | 20230627 | 174500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 99 | 20230627 | 174400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 100 | 20230627 | 174300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 101 | 20230627 | 174200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 102 | 20230627 | 174100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 103 | 20230627 | 174000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 104 | 20230627 | 173900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 105 | 20230627 | 173800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 106 | 20230627 | 173700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 107 | 20230627 | 173600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 108 | 20230627 | 173500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 109 | 20230627 | 173400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 110 | 20230627 | 173300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 111 | 20230627 | 173200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 112 | 20230627 | 173100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 113 | 20230627 | 173000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 114 | 20230627 | 172900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 115 | 20230627 | 172800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 116 | 20230627 | 172700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 117 | 20230627 | 172600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 118 | 20230627 | 172500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 119 | 20230627 | 172400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 120 | 20230627 | 172300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 121 | 20230627 | 172200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 122 | 20230627 | 172100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 29638 |
| 123 | 20230627 | 172000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 124 | 20230627 | 171900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 125 | 20230627 | 171800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 126 | 20230627 | 171700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 127 | 20230627 | 171600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 128 | 20230627 | 171500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 129 | 20230627 | 171400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 130 | 20230627 | 171300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 131 | 20230627 | 171200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 132 | 20230627 | 171100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 133 | 20230627 | 171000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 134 | 20230627 | 170900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 135 | 20230627 | 170800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 136 | 20230627 | 170700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 137 | 20230627 | 170600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 138 | 20230627 | 170500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 139 | 20230627 | 170400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 140 | 20230627 | 170300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 141 | 20230627 | 170200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 142 | 20230627 | 170100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 143 | 20230627 | 170000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 144 | 20230627 | 165900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 145 | 20230627 | 165800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 146 | 20230627 | 165700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 147 | 20230627 | 165600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 148 | 20230627 | 165500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 149 | 20230627 | 165400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 150 | 20230627 | 165300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 151 | 20230627 | 165200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 152 | 20230627 | 165100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 29638 |
| 153 | 20230627 | 165000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 154 | 20230627 | 164900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 155 | 20230627 | 164800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 156 | 20230627 | 164700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 157 | 20230627 | 164600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 158 | 20230627 | 164500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 159 | 20230627 | 164400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 160 | 20230627 | 164300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 161 | 20230627 | 164200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 162 | 20230627 | 164100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 163 | 20230627 | 164000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 164 | 20230627 | 163900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 165 | 20230627 | 163800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 166 | 20230627 | 163700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 167 | 20230627 | 163600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 168 | 20230627 | 163500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 169 | 20230627 | 163400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 170 | 20230627 | 163300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 171 | 20230627 | 163200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 172 | 20230627 | 163100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 173 | 20230627 | 163000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 174 | 20230627 | 162900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 175 | 20230627 | 162800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 176 | 20230627 | 162700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 177 | 20230627 | 162600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 178 | 20230627 | 162500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 179 | 20230627 | 162400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 180 | 20230627 | 162300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 181 | 20230627 | 162200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 182 | 20230627 | 162100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 29638 |
| 183 | 20230627 | 162000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 184 | 20230627 | 161900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 185 | 20230627 | 161800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 186 | 20230627 | 161700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 187 | 20230627 | 161600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 188 | 20230627 | 161500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 189 | 20230627 | 161400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 190 | 20230627 | 161300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 191 | 20230627 | 161200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 192 | 20230627 | 161100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 193 | 20230627 | 161000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 194 | 20230627 | 160900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 195 | 20230627 | 160800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 196 | 20230627 | 160700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 197 | 20230627 | 160600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 198 | 20230627 | 160500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 199 | 20230627 | 160400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 200 | 20230627 | 160300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 201 | 20230627 | 160200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 202 | 20230627 | 160100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 203 | 20230627 | 160000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 204 | 20230627 | 155900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 205 | 20230627 | 155800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 206 | 20230627 | 155700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 207 | 20230627 | 155600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 208 | 20230627 | 155500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 209 | 20230627 | 155400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 210 | 20230627 | 155300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 211 | 20230627 | 155200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 212 | 20230627 | 155100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 29638 |
| 213 | 20230627 | 155000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 214 | 20230627 | 154900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 215 | 20230627 | 154800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 216 | 20230627 | 154700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 217 | 20230627 | 154600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 218 | 20230627 | 154500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 219 | 20230627 | 154400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 220 | 20230627 | 154300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 221 | 20230627 | 154200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 222 | 20230627 | 154100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 223 | 20230627 | 154000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 224 | 20230627 | 153900 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 225 | 20230627 | 153800 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 226 | 20230627 | 153700 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 227 | 20230627 | 153600 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 228 | 20230627 | 153500 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 229 | 20230627 | 153400 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 230 | 20230627 | 153300 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 231 | 20230627 | 153200 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 232 | 20230627 | 153100 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 0 |
| 233 | 20230627 | 153000 | 2063307700 | 2165 | 2165 | 2165 | 2165 | 29638 |
| 234 | 20230627 | 152900 | 1999141430 | 2165 | 2165 | 2165 | 2165 | 0 |
| 235 | 20230627 | 152800 | 1999141430 | 2165 | 2165 | 2165 | 2165 | 0 |
| 236 | 20230627 | 152700 | 1999141430 | 2165 | 2165 | 2165 | 2165 | 0 |
| 237 | 20230627 | 152600 | 1999141430 | 2165 | 2165 | 2165 | 2165 | 0 |
| 238 | 20230627 | 152500 | 1999141430 | 2165 | 2165 | 2165 | 2165 | 0 |
| 239 | 20230627 | 152400 | 1999141430 | 2165 | 2165 | 2165 | 2165 | 0 |
| 240 | 20230627 | 152300 | 1999141430 | 2165 | 2165 | 2165 | 2165 | 0 |
| 241 | 20230627 | 152200 | 1999141430 | 2165 | 2165 | 2165 | 2165 | 0 |
| 242 | 20230627 | 152100 | 1999141430 | 2165 | 2165 | 2165 | 2165 | 0 |
| 243 | 20230627 | 152000 | 1999141430 | 2165 | 2165 | 2165 | 2165 | 0 |
| 244 | 20230627 | 151900 | 1999141430 | 2165 | 2165 | 2170 | 2165 | 4512 |
| 245 | 20230627 | 151800 | 1989363735 | 2165 | 2165 | 2170 | 2165 | 1508 |
| 246 | 20230627 | 151700 | 1986098615 | 2170 | 2165 | 2170 | 2165 | 157 |
| 247 | 20230627 | 151600 | 1985758025 | 2165 | 2165 | 2165 | 2165 | 1699 |
| 248 | 20230627 | 151500 | 1982079690 | 2165 | 2170 | 2170 | 2165 | 1223 |
| 249 | 20230627 | 151400 | 1979425785 | 2170 | 2170 | 2175 | 2170 | 37110 |
| 250 | 20230627 | 151300 | 1898884485 | 2170 | 2165 | 2170 | 2165 | 479 |
| 251 | 20230627 | 151200 | 1897847425 | 2160 | 2165 | 2165 | 2160 | 725 |
| 252 | 20230627 | 151100 | 1896278925 | 2160 | 2165 | 2165 | 2160 | 2839 |
| 253 | 20230627 | 151000 | 1890141455 | 2165 | 2165 | 2165 | 2160 | 863 |
| 254 | 20230627 | 150900 | 1888273560 | 2165 | 2165 | 2165 | 2165 | 42 |
| 255 | 20230627 | 150800 | 1888182630 | 2160 | 2160 | 2160 | 2160 | 276 |
| 256 | 20230627 | 150700 | 1887586470 | 2160 | 2160 | 2160 | 2160 | 295 |
| 257 | 20230627 | 150600 | 1886949270 | 2165 | 2165 | 2165 | 2160 | 1386 |
| 258 | 20230627 | 150500 | 1883949055 | 2165 | 2165 | 2165 | 2165 | 695 |
| 259 | 20230627 | 150400 | 1882444380 | 2165 | 2165 | 2165 | 2165 | 756 |
| 260 | 20230627 | 150300 | 1880807640 | 2165 | 2170 | 2170 | 2165 | 106 |
| 261 | 20230627 | 150200 | 1880578145 | 2170 | 2170 | 2170 | 2160 | 631 |
| 262 | 20230627 | 150100 | 1879211125 | 2170 | 2165 | 2170 | 2165 | 1271 |
| 263 | 20230627 | 150000 | 1876458910 | 2165 | 2170 | 2170 | 2165 | 1977 |
| 264 | 20230627 | 145900 | 1872178675 | 2170 | 2165 | 2170 | 2165 | 2739 |
| 265 | 20230627 | 145800 | 1866238740 | 2165 | 2170 | 2170 | 2165 | 199 |
| 266 | 20230627 | 145700 | 1865807270 | 2165 | 2165 | 2165 | 2165 | 1 |
| 267 | 20230627 | 145600 | 1865805105 | 2165 | 2160 | 2165 | 2160 | 289 |
| 268 | 20230627 | 145500 | 1865179850 | 2165 | 2165 | 2165 | 2165 | 1826 |
| 269 | 20230627 | 145400 | 1861226560 | 2160 | 2160 | 2160 | 2160 | 220 |
| 270 | 20230627 | 145300 | 1860751360 | 2165 | 2165 | 2165 | 2165 | 1 |
| 271 | 20230627 | 145200 | 1860749195 | 2165 | 2165 | 2165 | 2165 | 0 |
| 272 | 20230627 | 145100 | 1860749195 | 2165 | 2165 | 2165 | 2165 | 561 |
| 273 | 20230627 | 145000 | 1859534630 | 2160 | 2160 | 2160 | 2160 | 248 |
| 274 | 20230627 | 144900 | 1858998950 | 2165 | 2165 | 2165 | 2165 | 260 |
| 275 | 20230627 | 144800 | 1858436050 | 2165 | 2165 | 2170 | 2165 | 18 |
| 276 | 20230627 | 144700 | 1858397030 | 2165 | 2165 | 2165 | 2160 | 1527 |
| 277 | 20230627 | 144600 | 1855091305 | 2170 | 2165 | 2170 | 2165 | 701 |
| 278 | 20230627 | 144500 | 1853572940 | 2165 | 2160 | 2165 | 2160 | 671 |
| 279 | 20230627 | 144400 | 1852120230 | 2165 | 2165 | 2165 | 2160 | 1271 |
| 280 | 20230627 | 144300 | 1849368710 | 2165 | 2160 | 2165 | 2160 | 184 |
| 281 | 20230627 | 144200 | 1848970770 | 2165 | 2165 | 2165 | 2165 | 2372 |
| 282 | 20230627 | 144100 | 1843835390 | 2165 | 2160 | 2165 | 2160 | 994 |
| 283 | 20230627 | 144000 | 1841685915 | 2165 | 2165 | 2165 | 2165 | 0 |
| 284 | 20230627 | 143900 | 1841685915 | 2165 | 2165 | 2165 | 2165 | 3671 |
| 285 | 20230627 | 143800 | 1833738200 | 2165 | 2165 | 2165 | 2165 | 0 |
| 286 | 20230627 | 143700 | 1833738200 | 2165 | 2170 | 2170 | 2160 | 953 |
| 287 | 20230627 | 143600 | 1831677060 | 2165 | 2155 | 2170 | 2155 | 452 |
| 288 | 20230627 | 143500 | 1830698245 | 2155 | 2155 | 2155 | 2155 | 2552 |
| 289 | 20230627 | 143400 | 1825198685 | 2170 | 2155 | 2170 | 2155 | 140 |
| 290 | 20230627 | 143300 | 1824895485 | 2155 | 2160 | 2160 | 2155 | 2201 |
| 291 | 20230627 | 143200 | 1820141825 | 2160 | 2165 | 2170 | 2160 | 3102 |
| 292 | 20230627 | 143100 | 1813440490 | 2165 | 2160 | 2165 | 2160 | 130 |
| 293 | 20230627 | 143000 | 1813159670 | 2160 | 2165 | 2165 | 2160 | 2244 |
| 294 | 20230627 | 142900 | 1808304805 | 2165 | 2165 | 2165 | 2165 | 1375 |
| 295 | 20230627 | 142800 | 1805327930 | 2165 | 2165 | 2165 | 2165 | 137 |
| 296 | 20230627 | 142700 | 1805031325 | 2155 | 2155 | 2155 | 2155 | 170 |
| 297 | 20230627 | 142600 | 1804664975 | 2165 | 2160 | 2165 | 2160 | 100 |
| 298 | 20230627 | 142500 | 1804448725 | 2155 | 2155 | 2155 | 2155 | 3236 |
| 299 | 20230627 | 142400 | 1797475145 | 2155 | 2155 | 2155 | 2155 | 47 |
| 300 | 20230627 | 142300 | 1797373860 | 2155 | 2155 | 2155 | 2155 | 1 |
| 301 | 20230627 | 142200 | 1797371705 | 2155 | 2155 | 2155 | 2155 | 489 |
| 302 | 20230627 | 142100 | 1796317910 | 2155 | 2155 | 2155 | 2155 | 300 |
| 303 | 20230627 | 142000 | 1795671410 | 2160 | 2155 | 2160 | 2155 | 3204 |
| 304 | 20230627 | 141900 | 1788751600 | 2160 | 2160 | 2160 | 2160 | 1424 |
| 305 | 20230627 | 141800 | 1785675760 | 2160 | 2165 | 2165 | 2160 | 5601 |
| 306 | 20230627 | 141700 | 1773574230 | 2170 | 2170 | 2170 | 2170 | 31 |
| 307 | 20230627 | 141600 | 1773506960 | 2165 | 2165 | 2165 | 2165 | 1003 |
| 308 | 20230627 | 141500 | 1771335465 | 2160 | 2160 | 2160 | 2160 | 1508 |
| 309 | 20230627 | 141400 | 1768078185 | 2160 | 2160 | 2160 | 2160 | 39 |
| 310 | 20230627 | 141300 | 1767993945 | 2160 | 2160 | 2170 | 2160 | 11092 |
| 311 | 20230627 | 141200 | 1744012545 | 2155 | 2155 | 2160 | 2155 | 424 |
| 312 | 20230627 | 141100 | 1743098325 | 2155 | 2155 | 2155 | 2155 | 342 |
| 313 | 20230627 | 141000 | 1742361315 | 2155 | 2155 | 2155 | 2155 | 605 |
| 314 | 20230627 | 140900 | 1741057540 | 2160 | 2155 | 2160 | 2150 | 2007 |
| 315 | 20230627 | 140800 | 1736735500 | 2155 | 2150 | 2155 | 2150 | 1958 |
| 316 | 20230627 | 140700 | 1732523250 | 2150 | 2160 | 2160 | 2150 | 2133 |
| 317 | 20230627 | 140600 | 1727926990 | 2160 | 2160 | 2160 | 2160 | 16 |
| 318 | 20230627 | 140500 | 1727892430 | 2155 | 2155 | 2155 | 2155 | 8 |
| 319 | 20230627 | 140400 | 1727875190 | 2150 | 2155 | 2155 | 2150 | 1521 |
| 320 | 20230627 | 140300 | 1724597630 | 2155 | 2155 | 2160 | 2155 | 251 |
| 321 | 20230627 | 140200 | 1724056600 | 2155 | 2150 | 2155 | 2150 | 1031 |
| 322 | 20230627 | 140100 | 1721837565 | 2155 | 2155 | 2155 | 2155 | 2674 |
| 323 | 20230627 | 140000 | 1716075095 | 2155 | 2160 | 2160 | 2155 | 1219 |
| 324 | 20230627 | 135900 | 1713447055 | 2160 | 2160 | 2160 | 2160 | 10 |
| 325 | 20230627 | 135800 | 1713425455 | 2160 | 2160 | 2160 | 2160 | 1573 |
| 326 | 20230627 | 135700 | 1710027775 | 2160 | 2160 | 2160 | 2160 | 125 |
| 327 | 20230627 | 135600 | 1709757775 | 2160 | 2160 | 2160 | 2160 | 1000 |
| 328 | 20230627 | 135500 | 1707597775 | 2165 | 2160 | 2165 | 2160 | 2198 |
| 329 | 20230627 | 135400 | 1702849105 | 2160 | 2165 | 2165 | 2160 | 42 |
| 330 | 20230627 | 135300 | 1702758375 | 2165 | 2165 | 2165 | 2165 | 0 |
| 331 | 20230627 | 135200 | 1702758375 | 2165 | 2165 | 2165 | 2165 | 133 |
| 332 | 20230627 | 135100 | 1702470430 | 2165 | 2165 | 2165 | 2165 | 498 |
| 333 | 20230627 | 135000 | 1701392260 | 2170 | 2165 | 2170 | 2165 | 988 |
| 334 | 20230627 | 134900 | 1699250290 | 2170 | 2165 | 2170 | 2165 | 1110 |
| 335 | 20230627 | 134800 | 1696842285 | 2165 | 2160 | 2165 | 2160 | 3198 |
| 336 | 20230627 | 134700 | 1689930170 | 2160 | 2160 | 2160 | 2160 | 108 |
| 337 | 20230627 | 134600 | 1689696890 | 2160 | 2160 | 2160 | 2160 | 76 |
| 338 | 20230627 | 134500 | 1689532730 | 2160 | 2160 | 2160 | 2160 | 0 |
| 339 | 20230627 | 134400 | 1689532730 | 2160 | 2160 | 2165 | 2160 | 578 |
| 340 | 20230627 | 134300 | 1688284240 | 2160 | 2160 | 2165 | 2155 | 717 |
| 341 | 20230627 | 134200 | 1686736455 | 2160 | 2160 | 2160 | 2160 | 1112 |
| 342 | 20230627 | 134100 | 1684334535 | 2165 | 2165 | 2165 | 2165 | 6172 |
| 343 | 20230627 | 134000 | 1670972155 | 2170 | 2170 | 2170 | 2170 | 138 |
| 344 | 20230627 | 133900 | 1670672695 | 2170 | 2160 | 2170 | 2160 | 1539 |
| 345 | 20230627 | 133800 | 1667342425 | 2165 | 2160 | 2165 | 2160 | 212 |
| 346 | 20230627 | 133700 | 1666883980 | 2165 | 2165 | 2165 | 2160 | 348 |
| 347 | 20230627 | 133600 | 1666130810 | 2165 | 2145 | 2165 | 2145 | 5229 |
| 348 | 20230627 | 133500 | 1654863140 | 2145 | 2135 | 2145 | 2135 | 873 |
| 349 | 20230627 | 133400 | 1652996920 | 2145 | 2140 | 2145 | 2135 | 1041 |
| 350 | 20230627 | 133300 | 1650770630 | 2140 | 2140 | 2140 | 2140 | 1374 |
| 351 | 20230627 | 133200 | 1647830270 | 2150 | 2150 | 2150 | 2145 | 2321 |
| 352 | 20230627 | 133100 | 1642851620 | 2155 | 2155 | 2155 | 2155 | 5 |
| 353 | 20230627 | 133000 | 1642840845 | 2155 | 2155 | 2155 | 2155 | 1 |
| 354 | 20230627 | 132900 | 1642838690 | 2150 | 2150 | 2150 | 2150 | 3746 |
| 355 | 20230627 | 132800 | 1634784790 | 2155 | 2150 | 2155 | 2150 | 9 |
| 356 | 20230627 | 132700 | 1634765435 | 2150 | 2155 | 2155 | 2150 | 760 |
| 357 | 20230627 | 132600 | 1633131395 | 2155 | 2155 | 2160 | 2155 | 1032 |
| 358 | 20230627 | 132500 | 1630902430 | 2155 | 2155 | 2155 | 2155 | 11 |
| 359 | 20230627 | 132400 | 1630878725 | 2160 | 2160 | 2165 | 2150 | 2590 |
| 360 | 20230627 | 132300 | 1625307200 | 2160 | 2160 | 2160 | 2160 | 704 |
| 361 | 20230627 | 132200 | 1623786560 | 2160 | 2160 | 2160 | 2160 | 1724 |
| 362 | 20230627 | 132100 | 1620062720 | 2165 | 2165 | 2165 | 2165 | 122 |
| 363 | 20230627 | 132000 | 1619798590 | 2160 | 2165 | 2165 | 2160 | 2520 |
| 364 | 20230627 | 131900 | 1614342960 | 2160 | 2160 | 2170 | 2160 | 285 |
| 365 | 20230627 | 131800 | 1613726115 | 2160 | 2165 | 2170 | 2160 | 686 |
| 366 | 20230627 | 131700 | 1612239130 | 2170 | 2170 | 2170 | 2160 | 49 |
| 367 | 20230627 | 131600 | 1612133200 | 2170 | 2165 | 2170 | 2165 | 2881 |
| 368 | 20230627 | 131500 | 1605883040 | 2155 | 2165 | 2165 | 2155 | 11 |
| 369 | 20230627 | 131400 | 1605859325 | 2155 | 2155 | 2155 | 2155 | 846 |
| 370 | 20230627 | 131300 | 1604036195 | 2160 | 2165 | 2165 | 2160 | 45 |
| 371 | 20230627 | 131200 | 1603938945 | 2165 | 2160 | 2165 | 2160 | 974 |
| 372 | 20230627 | 131100 | 1601831835 | 2160 | 2155 | 2160 | 2155 | 1577 |
| 373 | 20230627 | 131000 | 1598426515 | 2155 | 2165 | 2165 | 2155 | 3040 |
| 374 | 20230627 | 130900 | 1591872550 | 2165 | 2165 | 2165 | 2165 | 472 |
| 375 | 20230627 | 130800 | 1590850670 | 2165 | 2155 | 2165 | 2155 | 68 |
| 376 | 20230627 | 130700 | 1590703475 | 2160 | 2160 | 2165 | 2155 | 7153 |
| 377 | 20230627 | 130600 | 1575269310 | 2160 | 2145 | 2160 | 2145 | 2691 |
| 378 | 20230627 | 130500 | 1569494340 | 2145 | 2145 | 2145 | 2145 | 0 |
| 379 | 20230627 | 130400 | 1569494340 | 2145 | 2155 | 2155 | 2145 | 1931 |
| 380 | 20230627 | 130300 | 1565343390 | 2155 | 2155 | 2155 | 2155 | 454 |
| 381 | 20230627 | 130200 | 1564365020 | 2155 | 2160 | 2160 | 2155 | 53 |
| 382 | 20230627 | 130100 | 1564250800 | 2160 | 2150 | 2160 | 2150 | 3012 |
| 383 | 20230627 | 130000 | 1557761880 | 2150 | 2145 | 2150 | 2145 | 28 |
| 384 | 20230627 | 125900 | 1557701720 | 2145 | 2135 | 2145 | 2135 | 452 |
| 385 | 20230627 | 125800 | 1556732280 | 2135 | 2135 | 2135 | 2135 | 1179 |
| 386 | 20230627 | 125700 | 1554215115 | 2145 | 2145 | 2145 | 2135 | 1223 |
| 387 | 20230627 | 125600 | 1551592880 | 2135 | 2135 | 2135 | 2135 | 2 |
| 388 | 20230627 | 125500 | 1551588610 | 2145 | 2135 | 2145 | 2135 | 256 |
| 389 | 20230627 | 125400 | 1551039710 | 2145 | 2145 | 2145 | 2145 | 45 |
| 390 | 20230627 | 125300 | 1550943185 | 2135 | 2140 | 2145 | 2135 | 109 |
| 391 | 20230627 | 125200 | 1550710420 | 2145 | 2145 | 2145 | 2145 | 68 |
| 392 | 20230627 | 125100 | 1550564560 | 2145 | 2130 | 2145 | 2130 | 783 |
| 393 | 20230627 | 125000 | 1548894280 | 2130 | 2140 | 2140 | 2130 | 4766 |
| 394 | 20230627 | 124900 | 1538728340 | 2150 | 2150 | 2150 | 2150 | 0 |
| 395 | 20230627 | 124800 | 1538728340 | 2150 | 2150 | 2150 | 2150 | 0 |
| 396 | 20230627 | 124700 | 1538728340 | 2150 | 2145 | 2150 | 2140 | 1788 |
| 397 | 20230627 | 124600 | 1534895805 | 2145 | 2135 | 2145 | 2135 | 622 |
| 398 | 20230627 | 124500 | 1533566775 | 2145 | 2140 | 2145 | 2130 | 8760 |
| 399 | 20230627 | 124400 | 1514875375 | 2140 | 2140 | 2150 | 2140 | 100 |
| 400 | 20230627 | 124300 | 1514661365 | 2140 | 2150 | 2150 | 2140 | 6686 |
| 401 | 20230627 | 124200 | 1500342895 | 2150 | 2155 | 2155 | 2150 | 624 |
| 402 | 20230627 | 124100 | 1499000975 | 2150 | 2160 | 2165 | 2150 | 7547 |
| 403 | 20230627 | 124000 | 1482738710 | 2160 | 2185 | 2190 | 2160 | 30379 |
| 404 | 20230627 | 123900 | 1416514400 | 2185 | 2155 | 2185 | 2140 | 70045 |
| 405 | 20230627 | 123800 | 1264719300 | 2155 | 2145 | 2155 | 2145 | 7792 |
| 406 | 20230627 | 123700 | 1247955830 | 2145 | 2130 | 2145 | 2130 | 1872 |
| 407 | 20230627 | 123600 | 1243948645 | 2130 | 2130 | 2130 | 2130 | 300 |
| 408 | 20230627 | 123500 | 1243309645 | 2130 | 2135 | 2135 | 2130 | 425 |
| 409 | 20230627 | 123400 | 1242402275 | 2140 | 2140 | 2140 | 2140 | 0 |
| 410 | 20230627 | 123300 | 1242402275 | 2140 | 2140 | 2140 | 2140 | 0 |
| 411 | 20230627 | 123200 | 1242402275 | 2140 | 2135 | 2140 | 2135 | 12 |
| 412 | 20230627 | 123100 | 1242376635 | 2135 | 2135 | 2135 | 2135 | 22 |
| 413 | 20230627 | 123000 | 1242329665 | 2135 | 2135 | 2135 | 2135 | 208 |
| 414 | 20230627 | 122900 | 1241885585 | 2135 | 2140 | 2140 | 2135 | 83 |
| 415 | 20230627 | 122800 | 1241708325 | 2145 | 2145 | 2145 | 2145 | 0 |
| 416 | 20230627 | 122700 | 1241708325 | 2145 | 2135 | 2145 | 2130 | 5844 |
| 417 | 20230627 | 122600 | 1229243825 | 2140 | 2140 | 2140 | 2140 | 230 |
| 418 | 20230627 | 122500 | 1228751625 | 2140 | 2140 | 2140 | 2140 | 578 |
| 419 | 20230627 | 122400 | 1227514705 | 2140 | 2140 | 2140 | 2140 | 156 |
| 420 | 20230627 | 122300 | 1227180865 | 2145 | 2145 | 2145 | 2145 | 10 |
| 421 | 20230627 | 122200 | 1227159415 | 2150 | 2140 | 2150 | 2135 | 10697 |
| 422 | 20230627 | 122100 | 1204206490 | 2140 | 2140 | 2140 | 2140 | 137 |
| 423 | 20230627 | 122000 | 1203913310 | 2140 | 2135 | 2140 | 2135 | 2382 |
| 424 | 20230627 | 121900 | 1198816240 | 2135 | 2135 | 2135 | 2135 | 413 |
| 425 | 20230627 | 121800 | 1197934485 | 2135 | 2135 | 2135 | 2135 | 61 |
| 426 | 20230627 | 121700 | 1197804250 | 2135 | 2135 | 2135 | 2135 | 494 |
| 427 | 20230627 | 121600 | 1196749560 | 2135 | 2135 | 2135 | 2135 | 114 |
| 428 | 20230627 | 121500 | 1196506170 | 2135 | 2135 | 2135 | 2135 | 158 |
| 429 | 20230627 | 121400 | 1196168840 | 2135 | 2135 | 2135 | 2135 | 0 |
| 430 | 20230627 | 121300 | 1196168840 | 2135 | 2135 | 2135 | 2135 | 8 |
| 431 | 20230627 | 121200 | 1196151760 | 2135 | 2135 | 2135 | 2135 | 45 |
| 432 | 20230627 | 121100 | 1196055685 | 2135 | 2135 | 2135 | 2135 | 693 |
| 433 | 20230627 | 121000 | 1194576130 | 2135 | 2135 | 2135 | 2135 | 0 |
| 434 | 20230627 | 120900 | 1194576130 | 2135 | 2135 | 2135 | 2130 | 1818 |
| 435 | 20230627 | 120800 | 1190695435 | 2135 | 2135 | 2135 | 2135 | 688 |
| 436 | 20230627 | 120700 | 1189226555 | 2135 | 2135 | 2135 | 2135 | 102 |
| 437 | 20230627 | 120600 | 1189008785 | 2135 | 2135 | 2135 | 2135 | 128 |
| 438 | 20230627 | 120500 | 1188735505 | 2135 | 2135 | 2135 | 2135 | 1400 |
| 439 | 20230627 | 120400 | 1185746505 | 2135 | 2135 | 2135 | 2135 | 958 |
| 440 | 20230627 | 120300 | 1183701175 | 2135 | 2135 | 2135 | 2135 | 1032 |
| 441 | 20230627 | 120200 | 1181497855 | 2130 | 2130 | 2130 | 2130 | 8 |
| 442 | 20230627 | 120100 | 1181480815 | 2130 | 2135 | 2135 | 2130 | 478 |
| 443 | 20230627 | 120000 | 1180460350 | 2130 | 2130 | 2130 | 2130 | 0 |
| 444 | 20230627 | 115900 | 1180460350 | 2130 | 2130 | 2130 | 2130 | 8 |
| 445 | 20230627 | 115800 | 1180443310 | 2130 | 2130 | 2130 | 2130 | 115 |
| 446 | 20230627 | 115700 | 1180198360 | 2130 | 2135 | 2135 | 2130 | 1842 |
| 447 | 20230627 | 115600 | 1176272405 | 2135 | 2135 | 2135 | 2135 | 0 |
| 448 | 20230627 | 115500 | 1176272405 | 2135 | 2135 | 2140 | 2135 | 37 |
| 449 | 20230627 | 115400 | 1176193315 | 2135 | 2135 | 2135 | 2135 | 371 |
| 450 | 20230627 | 115300 | 1175401230 | 2135 | 2135 | 2135 | 2135 | 90 |
| 451 | 20230627 | 115200 | 1175209080 | 2130 | 2130 | 2130 | 2130 | 9 |
| 452 | 20230627 | 115100 | 1175189910 | 2135 | 2135 | 2135 | 2135 | 1168 |
| 453 | 20230627 | 115000 | 1172696230 | 2135 | 2135 | 2135 | 2135 | 50 |
| 454 | 20230627 | 114900 | 1172589480 | 2140 | 2135 | 2140 | 2135 | 168 |
| 455 | 20230627 | 114800 | 1172230750 | 2135 | 2135 | 2135 | 2135 | 1339 |
| 456 | 20230627 | 114700 | 1169371985 | 2135 | 2130 | 2135 | 2130 | 347 |
| 457 | 20230627 | 114600 | 1168632725 | 2130 | 2135 | 2135 | 2130 | 2047 |
| 458 | 20230627 | 114500 | 1164268905 | 2140 | 2140 | 2140 | 2140 | 6 |
| 459 | 20230627 | 114400 | 1164256065 | 2135 | 2135 | 2135 | 2135 | 1 |
| 460 | 20230627 | 114300 | 1164253930 | 2135 | 2140 | 2140 | 2135 | 2715 |
| 461 | 20230627 | 114200 | 1158446940 | 2140 | 2140 | 2140 | 2140 | 462 |
| 462 | 20230627 | 114100 | 1157458260 | 2140 | 2140 | 2140 | 2140 | 4 |
| 463 | 20230627 | 114000 | 1157449700 | 2140 | 2140 | 2140 | 2140 | 350 |
| 464 | 20230627 | 113900 | 1156700700 | 2145 | 2140 | 2145 | 2135 | 354 |
| 465 | 20230627 | 113800 | 1155943070 | 2140 | 2140 | 2140 | 2140 | 433 |
| 466 | 20230627 | 113700 | 1155016450 | 2140 | 2135 | 2140 | 2135 | 460 |
| 467 | 20230627 | 113600 | 1154032125 | 2140 | 2140 | 2140 | 2140 | 811 |
| 468 | 20230627 | 113500 | 1152296585 | 2140 | 2140 | 2140 | 2140 | 1462 |
| 469 | 20230627 | 113400 | 1149167905 | 2140 | 2130 | 2140 | 2130 | 4306 |
| 470 | 20230627 | 113300 | 1139961960 | 2130 | 2130 | 2130 | 2130 | 1000 |
| 471 | 20230627 | 113200 | 1137831960 | 2130 | 2130 | 2130 | 2130 | 0 |
| 472 | 20230627 | 113100 | 1137831960 | 2130 | 2130 | 2130 | 2130 | 957 |
| 473 | 20230627 | 113000 | 1135793550 | 2130 | 2130 | 2130 | 2130 | 100 |
| 474 | 20230627 | 112900 | 1135580550 | 2125 | 2130 | 2130 | 2125 | 1330 |
| 475 | 20230627 | 112800 | 1132749815 | 2130 | 2130 | 2130 | 2130 | 14 |
| 476 | 20230627 | 112700 | 1132719995 | 2135 | 2130 | 2135 | 2130 | 26 |
| 477 | 20230627 | 112600 | 1132664555 | 2130 | 2130 | 2130 | 2130 | 15 |
| 478 | 20230627 | 112500 | 1132632605 | 2135 | 2135 | 2135 | 2135 | 421 |
| 479 | 20230627 | 112400 | 1131733770 | 2135 | 2140 | 2140 | 2135 | 120 |
| 480 | 20230627 | 112300 | 1131476985 | 2140 | 2135 | 2140 | 2135 | 79 |
| 481 | 20230627 | 112200 | 1131308225 | 2135 | 2135 | 2135 | 2135 | 1 |
| 482 | 20230627 | 112100 | 1131306090 | 2145 | 2140 | 2145 | 2140 | 14021 |
| 483 | 20230627 | 112000 | 1101301145 | 2140 | 2140 | 2140 | 2140 | 8 |
| 484 | 20230627 | 111900 | 1101284025 | 2140 | 2140 | 2140 | 2140 | 30 |
| 485 | 20230627 | 111800 | 1101219825 | 2140 | 2140 | 2140 | 2140 | 1308 |
| 486 | 20230627 | 111700 | 1098420705 | 2145 | 2145 | 2145 | 2145 | 0 |
| 487 | 20230627 | 111600 | 1098420705 | 2145 | 2150 | 2150 | 2145 | 770 |
| 488 | 20230627 | 111500 | 1096769005 | 2145 | 2150 | 2150 | 2145 | 15 |
| 489 | 20230627 | 111400 | 1096736780 | 2145 | 2150 | 2150 | 2145 | 279 |
| 490 | 20230627 | 111300 | 1096138315 | 2150 | 2150 | 2150 | 2150 | 262 |
| 491 | 20230627 | 111200 | 1095575015 | 2150 | 2150 | 2150 | 2150 | 0 |
| 492 | 20230627 | 111100 | 1095575015 | 2150 | 2150 | 2150 | 2145 | 834 |
| 493 | 20230627 | 111000 | 1093782300 | 2150 | 2145 | 2150 | 2145 | 1069 |
| 494 | 20230627 | 110900 | 1091489290 | 2145 | 2145 | 2145 | 2145 | 425 |
| 495 | 20230627 | 110800 | 1090577665 | 2150 | 2150 | 2150 | 2150 | 140 |
| 496 | 20230627 | 110700 | 1090276665 | 2150 | 2145 | 2150 | 2145 | 236 |
| 497 | 20230627 | 110600 | 1089769550 | 2145 | 2150 | 2150 | 2145 | 3390 |
| 498 | 20230627 | 110500 | 1082484050 | 2150 | 2155 | 2155 | 2150 | 1512 |
| 499 | 20230627 | 110400 | 1079227605 | 2155 | 2150 | 2155 | 2150 | 1420 |
| 500 | 20230627 | 110300 | 1076174215 | 2155 | 2150 | 2155 | 2150 | 22759 |
| 501 | 20230627 | 110200 | 1027239420 | 2150 | 2140 | 2150 | 2140 | 7270 |
| 502 | 20230627 | 110100 | 1011611175 | 2140 | 2150 | 2150 | 2140 | 943 |
| 503 | 20230627 | 110000 | 1009591810 | 2145 | 2140 | 2150 | 2140 | 2219 |
| 504 | 20230627 | 105900 | 1004823840 | 2145 | 2145 | 2150 | 2145 | 343 |
| 505 | 20230627 | 105800 | 1004087350 | 2150 | 2145 | 2150 | 2145 | 2398 |
| 506 | 20230627 | 105700 | 998942070 | 2145 | 2145 | 2145 | 2140 | 2116 |
| 507 | 20230627 | 105600 | 994403515 | 2145 | 2145 | 2145 | 2140 | 5565 |
| 508 | 20230627 | 105500 | 982469135 | 2140 | 2140 | 2140 | 2135 | 4849 |
| 509 | 20230627 | 105400 | 972092300 | 2140 | 2140 | 2140 | 2140 | 580 |
| 510 | 20230627 | 105300 | 970851100 | 2140 | 2135 | 2140 | 2135 | 2446 |
| 511 | 20230627 | 105200 | 965628885 | 2135 | 2130 | 2135 | 2125 | 1010 |
| 512 | 20230627 | 105100 | 963476750 | 2130 | 2130 | 2130 | 2130 | 573 |
| 513 | 20230627 | 105000 | 962256260 | 2130 | 2130 | 2130 | 2130 | 24 |
| 514 | 20230627 | 104900 | 962205140 | 2135 | 2130 | 2135 | 2130 | 1527 |
| 515 | 20230627 | 104800 | 958945390 | 2135 | 2130 | 2135 | 2130 | 666 |
| 516 | 20230627 | 104700 | 957526755 | 2130 | 2125 | 2130 | 2125 | 145 |
| 517 | 20230627 | 104600 | 957218265 | 2130 | 2125 | 2130 | 2115 | 6440 |
| 518 | 20230627 | 104500 | 943553275 | 2125 | 2130 | 2135 | 2125 | 967 |
| 519 | 20230627 | 104400 | 941494440 | 2130 | 2125 | 2135 | 2125 | 5921 |
| 520 | 20230627 | 104300 | 928868415 | 2125 | 2125 | 2125 | 2125 | 29 |
| 521 | 20230627 | 104200 | 928806790 | 2125 | 2130 | 2130 | 2125 | 403 |
| 522 | 20230627 | 104100 | 927950400 | 2125 | 2125 | 2125 | 2125 | 142 |
| 523 | 20230627 | 104000 | 927648650 | 2125 | 2125 | 2130 | 2125 | 514 |
| 524 | 20230627 | 103900 | 926555400 | 2130 | 2130 | 2130 | 2125 | 1289 |
| 525 | 20230627 | 103800 | 923809840 | 2130 | 2125 | 2130 | 2125 | 64 |
| 526 | 20230627 | 103700 | 923673770 | 2130 | 2125 | 2130 | 2125 | 1281 |
| 527 | 20230627 | 103600 | 920946530 | 2120 | 2120 | 2120 | 2120 | 1052 |
| 528 | 20230627 | 103500 | 918716290 | 2115 | 2100 | 2115 | 2100 | 1543 |
| 529 | 20230627 | 103400 | 915454575 | 2115 | 2100 | 2115 | 2100 | 3579 |
| 530 | 20230627 | 103300 | 907937450 | 2115 | 2110 | 2115 | 2110 | 1926 |
| 531 | 20230627 | 103200 | 903866735 | 2115 | 2105 | 2115 | 2105 | 101 |
| 532 | 20230627 | 103100 | 903654120 | 2115 | 2105 | 2115 | 2100 | 14049 |
| 533 | 20230627 | 103000 | 874145520 | 2105 | 2105 | 2105 | 2105 | 1000 |
| 534 | 20230627 | 102900 | 872040520 | 2105 | 2115 | 2115 | 2105 | 1849 |
| 535 | 20230627 | 102800 | 868142420 | 2110 | 2110 | 2115 | 2110 | 319 |
| 536 | 20230627 | 102700 | 867468620 | 2115 | 2110 | 2115 | 2110 | 764 |
| 537 | 20230627 | 102600 | 865854755 | 2110 | 2100 | 2110 | 2100 | 5077 |
| 538 | 20230627 | 102500 | 855190230 | 2100 | 2105 | 2105 | 2100 | 1195 |
| 539 | 20230627 | 102400 | 852680030 | 2100 | 2110 | 2110 | 2100 | 396 |
| 540 | 20230627 | 102300 | 851845620 | 2110 | 2105 | 2115 | 2105 | 3243 |
| 541 | 20230627 | 102200 | 845011345 | 2115 | 2115 | 2115 | 2105 | 3302 |
| 542 | 20230627 | 102100 | 838058125 | 2110 | 2110 | 2125 | 2110 | 2638 |
| 543 | 20230627 | 102000 | 832485860 | 2115 | 2120 | 2120 | 2115 | 408 |
| 544 | 20230627 | 101900 | 831621935 | 2125 | 2125 | 2125 | 2125 | 120 |
| 545 | 20230627 | 101800 | 831366935 | 2125 | 2130 | 2130 | 2125 | 471 |
| 546 | 20230627 | 101700 | 830366055 | 2130 | 2130 | 2130 | 2130 | 0 |
| 547 | 20230627 | 101600 | 830366055 | 2130 | 2130 | 2135 | 2130 | 657 |
| 548 | 20230627 | 101500 | 828966510 | 2125 | 2125 | 2125 | 2125 | 245 |
| 549 | 20230627 | 101400 | 828445885 | 2125 | 2130 | 2130 | 2090 | 11970 |
| 550 | 20230627 | 101300 | 803257685 | 2130 | 2130 | 2140 | 2125 | 950 |
| 551 | 20230627 | 101200 | 801233215 | 2135 | 2145 | 2150 | 2135 | 4090 |
| 552 | 20230627 | 101100 | 792493780 | 2140 | 2145 | 2150 | 2140 | 929 |
| 553 | 20230627 | 101000 | 790499480 | 2150 | 2145 | 2155 | 2140 | 1770 |
| 554 | 20230627 | 100900 | 786701500 | 2140 | 2150 | 2155 | 2140 | 37170 |
| 555 | 20230627 | 100800 | 706896060 | 2150 | 2145 | 2150 | 2140 | 6683 |
| 556 | 20230627 | 100700 | 692550905 | 2140 | 2135 | 2150 | 2135 | 17419 |
| 557 | 20230627 | 100600 | 655260840 | 2130 | 2130 | 2140 | 2130 | 14700 |
| 558 | 20230627 | 100500 | 623878880 | 2130 | 2125 | 2130 | 2125 | 3057 |
| 559 | 20230627 | 100400 | 617368145 | 2130 | 2130 | 2135 | 2130 | 9371 |
| 560 | 20230627 | 100300 | 597399920 | 2130 | 2120 | 2130 | 2120 | 9510 |
| 561 | 20230627 | 100200 | 577194370 | 2120 | 2115 | 2120 | 2115 | 14774 |
| 562 | 20230627 | 100100 | 545889940 | 2115 | 2110 | 2115 | 2110 | 276 |
| 563 | 20230627 | 100000 | 545306705 | 2100 | 2110 | 2110 | 2100 | 1560 |
| 564 | 20230627 | 095900 | 542025925 | 2120 | 2120 | 2125 | 2120 | 8544 |
| 565 | 20230627 | 095800 | 523912530 | 2120 | 2095 | 2120 | 2095 | 19116 |
| 566 | 20230627 | 095700 | 483609070 | 2085 | 2090 | 2090 | 2085 | 1800 |
| 567 | 20230627 | 095600 | 479847230 | 2095 | 2090 | 2095 | 2090 | 944 |
| 568 | 20230627 | 095500 | 477872625 | 2090 | 2090 | 2095 | 2090 | 623 |
| 569 | 20230627 | 095400 | 476570550 | 2095 | 2090 | 2095 | 2090 | 10036 |
| 570 | 20230627 | 095300 | 455595290 | 2100 | 2100 | 2100 | 2090 | 6012 |
| 571 | 20230627 | 095200 | 443014070 | 2100 | 2100 | 2100 | 2095 | 2411 |
| 572 | 20230627 | 095100 | 437952970 | 2100 | 2100 | 2100 | 2100 | 4110 |
| 573 | 20230627 | 095000 | 429321970 | 2100 | 2100 | 2100 | 2095 | 3029 |
| 574 | 20230627 | 094900 | 422976070 | 2095 | 2100 | 2100 | 2095 | 1252 |
| 575 | 20230627 | 094800 | 420347110 | 2105 | 2100 | 2105 | 2095 | 330 |
| 576 | 20230627 | 094700 | 419654725 | 2100 | 2100 | 2110 | 2100 | 1075 |
| 577 | 20230627 | 094600 | 417394500 | 2105 | 2105 | 2110 | 2105 | 512 |
| 578 | 20230627 | 094500 | 416315725 | 2105 | 2105 | 2110 | 2100 | 616 |
| 579 | 20230627 | 094400 | 415021540 | 2110 | 2105 | 2110 | 2105 | 2745 |
| 580 | 20230627 | 094300 | 409243300 | 2105 | 2105 | 2105 | 2105 | 0 |
| 581 | 20230627 | 094200 | 409243300 | 2105 | 2105 | 2110 | 2105 | 115 |
| 582 | 20230627 | 094100 | 409001220 | 2105 | 2100 | 2110 | 2100 | 630 |
| 583 | 20230627 | 094000 | 407675015 | 2105 | 2100 | 2105 | 2100 | 1049 |
| 584 | 20230627 | 093900 | 405471895 | 2110 | 2100 | 2110 | 2100 | 5936 |
| 585 | 20230627 | 093800 | 392957465 | 2110 | 2100 | 2110 | 2100 | 8111 |
| 586 | 20230627 | 093700 | 375902145 | 2100 | 2095 | 2100 | 2090 | 10471 |
| 587 | 20230627 | 093600 | 353939550 | 2090 | 2090 | 2095 | 2080 | 3117 |
| 588 | 20230627 | 093500 | 347425000 | 2090 | 2080 | 2090 | 2080 | 403 |
| 589 | 20230627 | 093400 | 346582810 | 2080 | 2085 | 2090 | 2080 | 2316 |
| 590 | 20230627 | 093300 | 341747610 | 2090 | 2085 | 2090 | 2085 | 1083 |
| 591 | 20230627 | 093200 | 339489550 | 2070 | 2085 | 2090 | 2070 | 1158 |
| 592 | 20230627 | 093100 | 337084620 | 2090 | 2085 | 2090 | 2085 | 483 |
| 593 | 20230627 | 093000 | 336077470 | 2085 | 2085 | 2085 | 2080 | 516 |
| 594 | 20230627 | 092900 | 335002175 | 2090 | 2095 | 2095 | 2090 | 1531 |
| 595 | 20230627 | 092800 | 331796865 | 2095 | 2090 | 2100 | 2090 | 8017 |
| 596 | 20230627 | 092700 | 314981245 | 2090 | 2090 | 2100 | 2090 | 1163 |
| 597 | 20230627 | 092600 | 312548995 | 2100 | 2100 | 2105 | 2085 | 3343 |
| 598 | 20230627 | 092500 | 305530155 | 2105 | 2085 | 2105 | 2085 | 17267 |
| 599 | 20230627 | 092400 | 269354310 | 2090 | 2085 | 2090 | 2080 | 1746 |
| 600 | 20230627 | 092300 | 265713525 | 2085 | 2090 | 2090 | 2085 | 2226 |
| 601 | 20230627 | 092200 | 261071515 | 2090 | 2075 | 2090 | 2075 | 23655 |
| 602 | 20230627 | 092100 | 211919840 | 2070 | 2070 | 2075 | 2070 | 1004 |
| 603 | 20230627 | 092000 | 209841045 | 2080 | 2065 | 2080 | 2065 | 3337 |
| 604 | 20230627 | 091900 | 202919895 | 2060 | 2065 | 2065 | 2060 | 9301 |
| 605 | 20230627 | 091800 | 183720830 | 2075 | 2070 | 2080 | 2065 | 1346 |
| 606 | 20230627 | 091700 | 180931230 | 2075 | 2080 | 2080 | 2070 | 484 |
| 607 | 20230627 | 091600 | 179925460 | 2075 | 2075 | 2080 | 2065 | 2675 |
| 608 | 20230627 | 091500 | 174374345 | 2080 | 2060 | 2080 | 2060 | 4182 |
| 609 | 20230627 | 091400 | 165709905 | 2075 | 2060 | 2075 | 2060 | 2789 |
| 610 | 20230627 | 091300 | 159958760 | 2060 | 2075 | 2080 | 2050 | 17755 |
| 611 | 20230627 | 091200 | 123413555 | 2080 | 2055 | 2080 | 2055 | 12000 |
| 612 | 20230627 | 091100 | 98593345 | 2060 | 2055 | 2060 | 2045 | 3058 |
| 613 | 20230627 | 091000 | 92332705 | 2055 | 2045 | 2055 | 2045 | 1686 |
| 614 | 20230627 | 090900 | 88877580 | 2045 | 2045 | 2045 | 2045 | 0 |
| 615 | 20230627 | 090800 | 88877580 | 2045 | 2050 | 2050 | 2045 | 55 |
| 616 | 20230627 | 090700 | 88765070 | 2050 | 2050 | 2050 | 2050 | 0 |
| 617 | 20230627 | 090600 | 88765070 | 2050 | 2045 | 2050 | 2040 | 731 |
| 618 | 20230627 | 090500 | 87271740 | 2050 | 2070 | 2070 | 2050 | 516 |
| 619 | 20230627 | 090400 | 86212380 | 2060 | 2070 | 2075 | 2060 | 2591 |
| 620 | 20230627 | 090300 | 80862065 | 2075 | 2070 | 2075 | 2070 | 4108 |
| 621 | 20230627 | 090200 | 72342655 | 2075 | 2075 | 2080 | 2060 | 10788 |
| 622 | 20230627 | 090100 | 49980735 | 2075 | 2070 | 2075 | 2050 | 3341 |
| 623 | 20230627 | 090000 | 43074145 | 2075 | 2035 | 2075 | 2035 | 20968 |