35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 205200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 4300 |
| 3 | 20230627 | 205100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20230627 | 205000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20230627 | 204900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20230627 | 204800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20230627 | 204700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20230627 | 204600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20230627 | 204500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20230627 | 204400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20230627 | 204300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20230627 | 204200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20230627 | 204100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20230627 | 204000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20230627 | 203900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20230627 | 203800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20230627 | 203700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20230627 | 203600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20230627 | 203500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20230627 | 203400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20230627 | 203300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20230627 | 203200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20230627 | 203100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20230627 | 203000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20230627 | 202900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20230627 | 202800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20230627 | 202700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20230627 | 202600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20230627 | 202500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20230627 | 202400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20230627 | 202300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20230627 | 202200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 4300 |
| 33 | 20230627 | 202100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20230627 | 202000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20230627 | 201900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20230627 | 201800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20230627 | 201700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20230627 | 201600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20230627 | 201500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20230627 | 201400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20230627 | 201300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20230627 | 201200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20230627 | 201100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20230627 | 201000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20230627 | 200900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20230627 | 200800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20230627 | 200700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20230627 | 200600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20230627 | 200500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20230627 | 200400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20230627 | 200300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20230627 | 200200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20230627 | 200100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20230627 | 200000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20230627 | 195900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20230627 | 195800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20230627 | 195700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20230627 | 195600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20230627 | 195500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20230627 | 195400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20230627 | 195300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20230627 | 195200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 4300 |
| 63 | 20230627 | 195100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20230627 | 195000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20230627 | 194900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20230627 | 194800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20230627 | 194700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20230627 | 194600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20230627 | 194500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20230627 | 194400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20230627 | 194300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20230627 | 194200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20230627 | 194100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20230627 | 194000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20230627 | 193900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20230627 | 193800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20230627 | 193700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20230627 | 193600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20230627 | 193500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20230627 | 193400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20230627 | 193300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20230627 | 193200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20230627 | 193100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20230627 | 193000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20230627 | 192900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20230627 | 192800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20230627 | 192700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20230627 | 192600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20230627 | 192500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20230627 | 192400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20230627 | 192300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20230627 | 192200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 4300 |
| 93 | 20230627 | 192100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20230627 | 192000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20230627 | 191900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20230627 | 191800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20230627 | 191700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20230627 | 191600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20230627 | 191500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20230627 | 191400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20230627 | 191300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20230627 | 191200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20230627 | 191100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20230627 | 191000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20230627 | 190900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20230627 | 190800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20230627 | 190700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20230627 | 190600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20230627 | 190500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20230627 | 190400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20230627 | 190300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20230627 | 190200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20230627 | 190100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20230627 | 190000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20230627 | 185900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20230627 | 185800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20230627 | 185700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20230627 | 185600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20230627 | 185500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20230627 | 185400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20230627 | 185300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20230627 | 185200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 4300 |
| 123 | 20230627 | 185100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20230627 | 185000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20230627 | 184900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20230627 | 184800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20230627 | 184700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20230627 | 184600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20230627 | 184500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20230627 | 184400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20230627 | 184300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20230627 | 184200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20230627 | 184100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20230627 | 184000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20230627 | 183900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20230627 | 183800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20230627 | 183700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20230627 | 183600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20230627 | 183500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20230627 | 183400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20230627 | 183300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20230627 | 183200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20230627 | 183100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20230627 | 183000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20230627 | 182900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20230627 | 182800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20230627 | 182700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20230627 | 182600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20230627 | 182500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20230627 | 182400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20230627 | 182300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20230627 | 182200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 4300 |
| 153 | 20230627 | 182100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20230627 | 182000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20230627 | 181900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20230627 | 181800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20230627 | 181700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20230627 | 181600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20230627 | 181500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20230627 | 181400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20230627 | 181300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20230627 | 181200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20230627 | 181100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20230627 | 181000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20230627 | 180900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20230627 | 180800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20230627 | 180700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20230627 | 180600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20230627 | 180500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20230627 | 180400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20230627 | 180300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20230627 | 180200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20230627 | 180100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20230627 | 180000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20230627 | 175900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20230627 | 175800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20230627 | 175700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 178 | 20230627 | 175600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20230627 | 175500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20230627 | 175400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20230627 | 175300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20230627 | 175200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 4300 |
| 183 | 20230627 | 175100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20230627 | 175000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20230627 | 174900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20230627 | 174800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20230627 | 174700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20230627 | 174600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20230627 | 174500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20230627 | 174400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20230627 | 174300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20230627 | 174200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20230627 | 174100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20230627 | 174000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20230627 | 173900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20230627 | 173800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 197 | 20230627 | 173700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 198 | 20230627 | 173600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 199 | 20230627 | 173500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 200 | 20230627 | 173400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 201 | 20230627 | 173300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 202 | 20230627 | 173200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 203 | 20230627 | 173100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 204 | 20230627 | 173000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20230627 | 172900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 206 | 20230627 | 172800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 207 | 20230627 | 172700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 208 | 20230627 | 172600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 209 | 20230627 | 172500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 210 | 20230627 | 172400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 211 | 20230627 | 172300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 212 | 20230627 | 172200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 4300 |
| 213 | 20230627 | 172100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 214 | 20230627 | 172000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 215 | 20230627 | 171900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 216 | 20230627 | 171800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 217 | 20230627 | 171700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 218 | 20230627 | 171600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 219 | 20230627 | 171500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 220 | 20230627 | 171400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 221 | 20230627 | 171300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 222 | 20230627 | 171200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 223 | 20230627 | 171100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 224 | 20230627 | 171000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 225 | 20230627 | 170900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 226 | 20230627 | 170800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 227 | 20230627 | 170700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 228 | 20230627 | 170600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 229 | 20230627 | 170500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 230 | 20230627 | 170400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 231 | 20230627 | 170300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 232 | 20230627 | 170200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 233 | 20230627 | 170100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 234 | 20230627 | 170000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 235 | 20230627 | 165900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 236 | 20230627 | 165800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 237 | 20230627 | 165700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 238 | 20230627 | 165600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 239 | 20230627 | 165500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 240 | 20230627 | 165400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 241 | 20230627 | 165300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 242 | 20230627 | 165200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 4300 |
| 243 | 20230627 | 165100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 244 | 20230627 | 165000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 245 | 20230627 | 164900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 246 | 20230627 | 164800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 247 | 20230627 | 164700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 248 | 20230627 | 164600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 249 | 20230627 | 164500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 250 | 20230627 | 164400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 251 | 20230627 | 164300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 252 | 20230627 | 164200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 253 | 20230627 | 164100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 254 | 20230627 | 164000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 255 | 20230627 | 163900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 256 | 20230627 | 163800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 257 | 20230627 | 163700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 258 | 20230627 | 163600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 259 | 20230627 | 163500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 260 | 20230627 | 163400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 261 | 20230627 | 163300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 262 | 20230627 | 163200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 263 | 20230627 | 163100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 264 | 20230627 | 163000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 265 | 20230627 | 162900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 266 | 20230627 | 162800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 267 | 20230627 | 162700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 268 | 20230627 | 162600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 269 | 20230627 | 162500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 270 | 20230627 | 162400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 271 | 20230627 | 162300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 272 | 20230627 | 162200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 4300 |
| 273 | 20230627 | 162100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 274 | 20230627 | 162000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 275 | 20230627 | 161900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 276 | 20230627 | 161800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 277 | 20230627 | 161700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 278 | 20230627 | 161600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 279 | 20230627 | 161500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 280 | 20230627 | 161400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 281 | 20230627 | 161300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 282 | 20230627 | 161200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 283 | 20230627 | 161100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 284 | 20230627 | 161000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 285 | 20230627 | 160900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 286 | 20230627 | 160800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 287 | 20230627 | 160700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 288 | 20230627 | 160600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 289 | 20230627 | 160500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 290 | 20230627 | 160400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 291 | 20230627 | 160300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 292 | 20230627 | 160200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 293 | 20230627 | 160100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 294 | 20230627 | 160000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 295 | 20230627 | 155900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 296 | 20230627 | 155800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 297 | 20230627 | 155700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 298 | 20230627 | 155600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 299 | 20230627 | 155500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 300 | 20230627 | 155400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 301 | 20230627 | 155300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 302 | 20230627 | 155200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 4300 |
| 303 | 20230627 | 155100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 304 | 20230627 | 155000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 305 | 20230627 | 154900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 306 | 20230627 | 154800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 307 | 20230627 | 154700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 308 | 20230627 | 154600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 309 | 20230627 | 154500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 310 | 20230627 | 154400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 311 | 20230627 | 154300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 312 | 20230627 | 154200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 313 | 20230627 | 154100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 314 | 20230627 | 154000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 315 | 20230627 | 153900 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 316 | 20230627 | 153800 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 317 | 20230627 | 153700 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 318 | 20230627 | 153600 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 319 | 20230627 | 153500 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 320 | 20230627 | 153400 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 321 | 20230627 | 153300 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 322 | 20230627 | 153200 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 323 | 20230627 | 153100 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 0 |
| 324 | 20230627 | 153000 | 1927773020 | 3550 | 3550 | 3550 | 3550 | 4300 |
| 325 | 20230627 | 152900 | 1912508020 | 3560 | 3560 | 3560 | 3560 | 0 |
| 326 | 20230627 | 152800 | 1912508020 | 3560 | 3560 | 3560 | 3560 | 0 |
| 327 | 20230627 | 152700 | 1912508020 | 3560 | 3560 | 3560 | 3560 | 0 |
| 328 | 20230627 | 152600 | 1912508020 | 3560 | 3560 | 3560 | 3560 | 0 |
| 329 | 20230627 | 152500 | 1912508020 | 3560 | 3560 | 3560 | 3560 | 0 |
| 330 | 20230627 | 152400 | 1912508020 | 3560 | 3560 | 3560 | 3560 | 0 |
| 331 | 20230627 | 152300 | 1912508020 | 3560 | 3560 | 3560 | 3560 | 0 |
| 332 | 20230627 | 152200 | 1912508020 | 3560 | 3560 | 3560 | 3560 | 0 |
| 333 | 20230627 | 152100 | 1912508020 | 3560 | 3560 | 3560 | 3560 | 0 |
| 334 | 20230627 | 152000 | 1912508020 | 3560 | 3560 | 3560 | 3560 | 0 |
| 335 | 20230627 | 151900 | 1912508020 | 3560 | 3540 | 3560 | 3525 | 878 |
| 336 | 20230627 | 151800 | 1909410040 | 3555 | 3535 | 3555 | 3535 | 586 |
| 337 | 20230627 | 151700 | 1907326890 | 3535 | 3575 | 3575 | 3535 | 1524 |
| 338 | 20230627 | 151600 | 1901911215 | 3575 | 3590 | 3590 | 3560 | 704 |
| 339 | 20230627 | 151500 | 1899396400 | 3575 | 3550 | 3575 | 3550 | 494 |
| 340 | 20230627 | 151400 | 1897640250 | 3550 | 3550 | 3550 | 3535 | 29 |
| 341 | 20230627 | 151300 | 1897537705 | 3535 | 3540 | 3540 | 3535 | 500 |
| 342 | 20230627 | 151200 | 1895769610 | 3545 | 3555 | 3555 | 3545 | 361 |
| 343 | 20230627 | 151100 | 1894489545 | 3550 | 3550 | 3550 | 3550 | 95 |
| 344 | 20230627 | 151000 | 1894152295 | 3535 | 3545 | 3545 | 3535 | 364 |
| 345 | 20230627 | 150900 | 1892861955 | 3535 | 3535 | 3535 | 3535 | 4 |
| 346 | 20230627 | 150800 | 1892847815 | 3535 | 3530 | 3535 | 3530 | 878 |
| 347 | 20230627 | 150700 | 1889747030 | 3530 | 3520 | 3530 | 3520 | 153 |
| 348 | 20230627 | 150600 | 1889208460 | 3510 | 3510 | 3510 | 3510 | 4 |
| 349 | 20230627 | 150500 | 1889194420 | 3510 | 3510 | 3510 | 3510 | 3 |
| 350 | 20230627 | 150400 | 1889183890 | 3500 | 3500 | 3500 | 3495 | 64 |
| 351 | 20230627 | 150300 | 1888959910 | 3500 | 3500 | 3500 | 3500 | 40 |
| 352 | 20230627 | 150200 | 1888819910 | 3525 | 3525 | 3525 | 3520 | 1400 |
| 353 | 20230627 | 150100 | 1883891900 | 3500 | 3500 | 3500 | 3500 | 318 |
| 354 | 20230627 | 150000 | 1882778900 | 3500 | 3505 | 3505 | 3500 | 779 |
| 355 | 20230627 | 145900 | 1880051260 | 3500 | 3505 | 3505 | 3500 | 1733 |
| 356 | 20230627 | 145800 | 1873985715 | 3535 | 3535 | 3535 | 3505 | 210 |
| 357 | 20230627 | 145700 | 1873243785 | 3535 | 3510 | 3535 | 3510 | 1002 |
| 358 | 20230627 | 145600 | 1869710500 | 3500 | 3500 | 3500 | 3500 | 4 |
| 359 | 20230627 | 145500 | 1869696500 | 3515 | 3515 | 3515 | 3515 | 0 |
| 360 | 20230627 | 145400 | 1869696500 | 3515 | 3510 | 3515 | 3510 | 408 |
| 361 | 20230627 | 145300 | 1868264415 | 3485 | 3515 | 3515 | 3485 | 930 |
| 362 | 20230627 | 145200 | 1865023230 | 3490 | 3510 | 3510 | 3490 | 5158 |
| 363 | 20230627 | 145100 | 1846992690 | 3515 | 3515 | 3515 | 3515 | 10 |
| 364 | 20230627 | 145000 | 1846957540 | 3520 | 3515 | 3520 | 3515 | 307 |
| 365 | 20230627 | 144900 | 1845878430 | 3535 | 3535 | 3535 | 3535 | 0 |
| 366 | 20230627 | 144800 | 1845878430 | 3535 | 3535 | 3535 | 3535 | 1 |
| 367 | 20230627 | 144700 | 1845874895 | 3535 | 3525 | 3535 | 3525 | 199 |
| 368 | 20230627 | 144600 | 1845172580 | 3515 | 3515 | 3515 | 3515 | 920 |
| 369 | 20230627 | 144500 | 1841938780 | 3515 | 3515 | 3515 | 3515 | 34 |
| 370 | 20230627 | 144400 | 1841819270 | 3515 | 3520 | 3520 | 3515 | 835 |
| 371 | 20230627 | 144300 | 1838882320 | 3530 | 3530 | 3530 | 3530 | 101 |
| 372 | 20230627 | 144200 | 1838525790 | 3530 | 3530 | 3530 | 3530 | 100 |
| 373 | 20230627 | 144100 | 1838172790 | 3530 | 3530 | 3530 | 3530 | 1 |
| 374 | 20230627 | 144000 | 1838169260 | 3510 | 3530 | 3530 | 3510 | 454 |
| 375 | 20230627 | 143900 | 1836572625 | 3525 | 3515 | 3530 | 3515 | 310 |
| 376 | 20230627 | 143800 | 1835480100 | 3530 | 3530 | 3530 | 3530 | 0 |
| 377 | 20230627 | 143700 | 1835480100 | 3530 | 3510 | 3530 | 3510 | 5 |
| 378 | 20230627 | 143600 | 1835462530 | 3535 | 3535 | 3535 | 3535 | 0 |
| 379 | 20230627 | 143500 | 1835462530 | 3535 | 3535 | 3535 | 3535 | 0 |
| 380 | 20230627 | 143400 | 1835462530 | 3535 | 3505 | 3535 | 3500 | 916 |
| 381 | 20230627 | 143300 | 1832252810 | 3505 | 3510 | 3510 | 3505 | 689 |
| 382 | 20230627 | 143200 | 1829836525 | 3535 | 3535 | 3535 | 3535 | 0 |
| 383 | 20230627 | 143100 | 1829836525 | 3535 | 3535 | 3535 | 3535 | 0 |
| 384 | 20230627 | 143000 | 1829836525 | 3535 | 3520 | 3540 | 3510 | 1595 |
| 385 | 20230627 | 142900 | 1824228665 | 3520 | 3515 | 3520 | 3515 | 8 |
| 386 | 20230627 | 142800 | 1824200540 | 3520 | 3520 | 3520 | 3520 | 255 |
| 387 | 20230627 | 142700 | 1823302940 | 3550 | 3550 | 3550 | 3550 | 0 |
| 388 | 20230627 | 142600 | 1823302940 | 3550 | 3545 | 3550 | 3545 | 62 |
| 389 | 20230627 | 142500 | 1823083085 | 3550 | 3520 | 3550 | 3520 | 200 |
| 390 | 20230627 | 142400 | 1822376135 | 3525 | 3530 | 3530 | 3515 | 123 |
| 391 | 20230627 | 142300 | 1821943735 | 3530 | 3515 | 3530 | 3515 | 233 |
| 392 | 20230627 | 142200 | 1821124695 | 3530 | 3525 | 3530 | 3525 | 15 |
| 393 | 20230627 | 142100 | 1821071815 | 3525 | 3535 | 3535 | 3515 | 790 |
| 394 | 20230627 | 142000 | 1818285545 | 3535 | 3530 | 3545 | 3530 | 5 |
| 395 | 20230627 | 141900 | 1818267860 | 3550 | 3530 | 3550 | 3530 | 2 |
| 396 | 20230627 | 141800 | 1818260780 | 3560 | 3550 | 3560 | 3550 | 426 |
| 397 | 20230627 | 141700 | 1816746170 | 3535 | 3535 | 3535 | 3535 | 0 |
| 398 | 20230627 | 141600 | 1816746170 | 3535 | 3550 | 3560 | 3535 | 124 |
| 399 | 20230627 | 141500 | 1816305965 | 3550 | 3535 | 3550 | 3535 | 1316 |
| 400 | 20230627 | 141400 | 1811641500 | 3535 | 3535 | 3535 | 3530 | 332 |
| 401 | 20230627 | 141300 | 1810469035 | 3530 | 3530 | 3530 | 3530 | 571 |
| 402 | 20230627 | 141200 | 1808453405 | 3520 | 3510 | 3520 | 3510 | 701 |
| 403 | 20230627 | 141100 | 1805987370 | 3515 | 3515 | 3515 | 3515 | 0 |
| 404 | 20230627 | 141000 | 1805987370 | 3515 | 3500 | 3515 | 3500 | 16 |
| 405 | 20230627 | 140900 | 1805931145 | 3515 | 3490 | 3515 | 3490 | 2075 |
| 406 | 20230627 | 140800 | 1798664130 | 3490 | 3480 | 3490 | 3475 | 4173 |
| 407 | 20230627 | 140700 | 1784155970 | 3480 | 3480 | 3500 | 3475 | 1301 |
| 408 | 20230627 | 140600 | 1779631610 | 3500 | 3490 | 3500 | 3475 | 1539 |
| 409 | 20230627 | 140500 | 1774274345 | 3490 | 3500 | 3500 | 3490 | 854 |
| 410 | 20230627 | 140400 | 1771290075 | 3510 | 3510 | 3510 | 3510 | 0 |
| 411 | 20230627 | 140300 | 1771290075 | 3510 | 3500 | 3510 | 3500 | 118 |
| 412 | 20230627 | 140200 | 1770877065 | 3500 | 3500 | 3500 | 3500 | 1 |
| 413 | 20230627 | 140100 | 1770873565 | 3495 | 3495 | 3495 | 3495 | 115 |
| 414 | 20230627 | 140000 | 1770471640 | 3495 | 3495 | 3510 | 3495 | 476 |
| 415 | 20230627 | 135900 | 1768806505 | 3510 | 3510 | 3510 | 3495 | 388 |
| 416 | 20230627 | 135800 | 1767449965 | 3495 | 3485 | 3495 | 3485 | 1557 |
| 417 | 20230627 | 135700 | 1762011945 | 3475 | 3485 | 3485 | 3475 | 3683 |
| 418 | 20230627 | 135600 | 1749206880 | 3485 | 3495 | 3495 | 3485 | 2662 |
| 419 | 20230627 | 135500 | 1739917915 | 3495 | 3510 | 3510 | 3495 | 8404 |
| 420 | 20230627 | 135400 | 1710503305 | 3505 | 3505 | 3505 | 3505 | 217 |
| 421 | 20230627 | 135300 | 1709742720 | 3525 | 3505 | 3525 | 3505 | 98 |
| 422 | 20230627 | 135200 | 1709399210 | 3540 | 3540 | 3540 | 3540 | 283 |
| 423 | 20230627 | 135100 | 1708397390 | 3540 | 3510 | 3540 | 3510 | 1008 |
| 424 | 20230627 | 135000 | 1704857810 | 3510 | 3530 | 3530 | 3505 | 20431 |
| 425 | 20230627 | 134900 | 1633094165 | 3530 | 3530 | 3530 | 3530 | 5 |
| 426 | 20230627 | 134800 | 1633076515 | 3550 | 3550 | 3550 | 3550 | 1 |
| 427 | 20230627 | 134700 | 1633072965 | 3530 | 3540 | 3560 | 3530 | 4931 |
| 428 | 20230627 | 134600 | 1615651260 | 3540 | 3545 | 3565 | 3540 | 3887 |
| 429 | 20230627 | 134500 | 1601881990 | 3545 | 3560 | 3570 | 3545 | 14 |
| 430 | 20230627 | 134400 | 1601832145 | 3565 | 3565 | 3565 | 3565 | 3 |
| 431 | 20230627 | 134300 | 1601821450 | 3575 | 3575 | 3575 | 3575 | 0 |
| 432 | 20230627 | 134200 | 1601821450 | 3575 | 3570 | 3575 | 3570 | 424 |
| 433 | 20230627 | 134100 | 1600307520 | 3550 | 3570 | 3570 | 3550 | 749 |
| 434 | 20230627 | 134000 | 1597648550 | 3570 | 3570 | 3570 | 3570 | 1 |
| 435 | 20230627 | 133900 | 1597644980 | 3550 | 3570 | 3575 | 3550 | 4328 |
| 436 | 20230627 | 133800 | 1582264595 | 3575 | 3575 | 3575 | 3575 | 100 |
| 437 | 20230627 | 133700 | 1581907095 | 3575 | 3585 | 3585 | 3570 | 156 |
| 438 | 20230627 | 133600 | 1581349860 | 3585 | 3570 | 3585 | 3565 | 111 |
| 439 | 20230627 | 133500 | 1580953400 | 3570 | 3585 | 3585 | 3570 | 479 |
| 440 | 20230627 | 133400 | 1579239235 | 3585 | 3575 | 3585 | 3575 | 368 |
| 441 | 20230627 | 133300 | 1577923180 | 3575 | 3575 | 3575 | 3570 | 131 |
| 442 | 20230627 | 133200 | 1577454875 | 3575 | 3575 | 3575 | 3575 | 258 |
| 443 | 20230627 | 133100 | 1576532525 | 3575 | 3575 | 3575 | 3575 | 100 |
| 444 | 20230627 | 133000 | 1576175025 | 3575 | 3560 | 3575 | 3560 | 21 |
| 445 | 20230627 | 132900 | 1576100010 | 3550 | 3565 | 3575 | 3550 | 939 |
| 446 | 20230627 | 132800 | 1572764770 | 3560 | 3565 | 3565 | 3560 | 4 |
| 447 | 20230627 | 132700 | 1572750515 | 3575 | 3575 | 3575 | 3575 | 0 |
| 448 | 20230627 | 132600 | 1572750515 | 3575 | 3560 | 3575 | 3550 | 1318 |
| 449 | 20230627 | 132500 | 1568063470 | 3565 | 3560 | 3565 | 3560 | 438 |
| 450 | 20230627 | 132400 | 1566504185 | 3560 | 3560 | 3560 | 3560 | 4 |
| 451 | 20230627 | 132300 | 1566489945 | 3565 | 3560 | 3565 | 3560 | 3208 |
| 452 | 20230627 | 132200 | 1555068960 | 3560 | 3565 | 3565 | 3560 | 553 |
| 453 | 20230627 | 132100 | 1553098030 | 3575 | 3565 | 3575 | 3565 | 192 |
| 454 | 20230627 | 132000 | 1552413540 | 3565 | 3565 | 3565 | 3565 | 356 |
| 455 | 20230627 | 131900 | 1551144400 | 3575 | 3565 | 3575 | 3560 | 1001 |
| 456 | 20230627 | 131800 | 1547577745 | 3565 | 3575 | 3575 | 3565 | 1288 |
| 457 | 20230627 | 131700 | 1542986015 | 3565 | 3580 | 3580 | 3565 | 5706 |
| 458 | 20230627 | 131600 | 1522611485 | 3580 | 3580 | 3580 | 3580 | 150 |
| 459 | 20230627 | 131500 | 1522074485 | 3580 | 3575 | 3580 | 3575 | 299 |
| 460 | 20230627 | 131400 | 1521005555 | 3575 | 3575 | 3575 | 3575 | 566 |
| 461 | 20230627 | 131300 | 1518982105 | 3595 | 3595 | 3595 | 3595 | 0 |
| 462 | 20230627 | 131200 | 1518982105 | 3595 | 3580 | 3595 | 3580 | 832 |
| 463 | 20230627 | 131100 | 1516003530 | 3580 | 3580 | 3580 | 3580 | 599 |
| 464 | 20230627 | 131000 | 1513859110 | 3580 | 3580 | 3580 | 3580 | 1604 |
| 465 | 20230627 | 130900 | 1508116790 | 3575 | 3590 | 3595 | 3575 | 4174 |
| 466 | 20230627 | 130800 | 1493165145 | 3595 | 3595 | 3595 | 3595 | 120 |
| 467 | 20230627 | 130700 | 1492733745 | 3590 | 3590 | 3590 | 3590 | 3 |
| 468 | 20230627 | 130600 | 1492722975 | 3590 | 3590 | 3590 | 3590 | 0 |
| 469 | 20230627 | 130500 | 1492722975 | 3590 | 3590 | 3590 | 3590 | 278 |
| 470 | 20230627 | 130400 | 1491724955 | 3590 | 3590 | 3590 | 3590 | 4 |
| 471 | 20230627 | 130300 | 1491710595 | 3590 | 3590 | 3590 | 3590 | 33 |
| 472 | 20230627 | 130200 | 1491592125 | 3590 | 3590 | 3590 | 3590 | 0 |
| 473 | 20230627 | 130100 | 1491592125 | 3590 | 3590 | 3590 | 3590 | 299 |
| 474 | 20230627 | 130000 | 1490518715 | 3590 | 3590 | 3590 | 3590 | 96 |
| 475 | 20230627 | 125900 | 1490174075 | 3610 | 3610 | 3610 | 3610 | 0 |
| 476 | 20230627 | 125800 | 1490174075 | 3610 | 3610 | 3610 | 3610 | 0 |
| 477 | 20230627 | 125700 | 1490174075 | 3610 | 3585 | 3610 | 3585 | 554 |
| 478 | 20230627 | 125600 | 1488176110 | 3605 | 3605 | 3605 | 3605 | 0 |
| 479 | 20230627 | 125500 | 1488176110 | 3605 | 3605 | 3605 | 3605 | 3 |
| 480 | 20230627 | 125400 | 1488165295 | 3605 | 3605 | 3605 | 3605 | 0 |
| 481 | 20230627 | 125300 | 1488165295 | 3605 | 3600 | 3605 | 3590 | 94 |
| 482 | 20230627 | 125200 | 1487827095 | 3590 | 3590 | 3600 | 3590 | 246 |
| 483 | 20230627 | 125100 | 1486941850 | 3590 | 3590 | 3590 | 3590 | 0 |
| 484 | 20230627 | 125000 | 1486941850 | 3590 | 3590 | 3590 | 3590 | 4 |
| 485 | 20230627 | 124900 | 1486927490 | 3590 | 3590 | 3590 | 3590 | 1 |
| 486 | 20230627 | 124800 | 1486923900 | 3585 | 3585 | 3585 | 3585 | 0 |
| 487 | 20230627 | 124700 | 1486923900 | 3585 | 3595 | 3595 | 3585 | 374 |
| 488 | 20230627 | 124600 | 1485580850 | 3595 | 3595 | 3595 | 3595 | 52 |
| 489 | 20230627 | 124500 | 1485393910 | 3590 | 3590 | 3590 | 3590 | 25 |
| 490 | 20230627 | 124400 | 1485304160 | 3590 | 3585 | 3590 | 3585 | 215 |
| 491 | 20230627 | 124300 | 1484532885 | 3580 | 3580 | 3580 | 3580 | 0 |
| 492 | 20230627 | 124200 | 1484532885 | 3580 | 3580 | 3580 | 3580 | 186 |
| 493 | 20230627 | 124100 | 1483867005 | 3580 | 3580 | 3580 | 3580 | 421 |
| 494 | 20230627 | 124000 | 1482359825 | 3580 | 3580 | 3580 | 3580 | 1007 |
| 495 | 20230627 | 123900 | 1478754765 | 3580 | 3585 | 3585 | 3580 | 853 |
| 496 | 20230627 | 123800 | 1475698060 | 3595 | 3590 | 3595 | 3590 | 503 |
| 497 | 20230627 | 123700 | 1473892285 | 3590 | 3590 | 3590 | 3590 | 6 |
| 498 | 20230627 | 123600 | 1473870745 | 3600 | 3585 | 3600 | 3585 | 1315 |
| 499 | 20230627 | 123500 | 1469156360 | 3590 | 3590 | 3590 | 3590 | 0 |
| 500 | 20230627 | 123400 | 1469156360 | 3590 | 3585 | 3590 | 3585 | 1066 |
| 501 | 20230627 | 123300 | 1465329880 | 3585 | 3590 | 3590 | 3585 | 114 |
| 502 | 20230627 | 123200 | 1464920640 | 3600 | 3600 | 3600 | 3600 | 761 |
| 503 | 20230627 | 123100 | 1462181040 | 3610 | 3610 | 3610 | 3610 | 0 |
| 504 | 20230627 | 123000 | 1462181040 | 3610 | 3610 | 3610 | 3600 | 205 |
| 505 | 20230627 | 122900 | 1461442030 | 3610 | 3610 | 3610 | 3610 | 30 |
| 506 | 20230627 | 122800 | 1461333730 | 3605 | 3605 | 3605 | 3605 | 100 |
| 507 | 20230627 | 122700 | 1460973230 | 3610 | 3610 | 3610 | 3610 | 300 |
| 508 | 20230627 | 122600 | 1459890230 | 3610 | 3605 | 3610 | 3600 | 207 |
| 509 | 20230627 | 122500 | 1459144460 | 3605 | 3610 | 3610 | 3605 | 101 |
| 510 | 20230627 | 122400 | 1458780350 | 3600 | 3590 | 3600 | 3590 | 212 |
| 511 | 20230627 | 122300 | 1458019230 | 3585 | 3585 | 3585 | 3585 | 0 |
| 512 | 20230627 | 122200 | 1458019230 | 3585 | 3585 | 3585 | 3585 | 4 |
| 513 | 20230627 | 122100 | 1458004890 | 3585 | 3585 | 3585 | 3585 | 50 |
| 514 | 20230627 | 122000 | 1457825640 | 3600 | 3595 | 3600 | 3595 | 5 |
| 515 | 20230627 | 121900 | 1457807660 | 3600 | 3600 | 3600 | 3600 | 11 |
| 516 | 20230627 | 121800 | 1457768060 | 3605 | 3600 | 3605 | 3590 | 986 |
| 517 | 20230627 | 121700 | 1454217460 | 3600 | 3600 | 3600 | 3600 | 202 |
| 518 | 20230627 | 121600 | 1453490260 | 3605 | 3605 | 3605 | 3605 | 11 |
| 519 | 20230627 | 121500 | 1453450605 | 3605 | 3595 | 3605 | 3595 | 21 |
| 520 | 20230627 | 121400 | 1453375100 | 3605 | 3615 | 3615 | 3600 | 648 |
| 521 | 20230627 | 121300 | 1451037890 | 3615 | 3620 | 3620 | 3615 | 5929 |
| 522 | 20230627 | 121200 | 1429587055 | 3620 | 3605 | 3620 | 3605 | 3407 |
| 523 | 20230627 | 121100 | 1417282170 | 3605 | 3595 | 3605 | 3590 | 3869 |
| 524 | 20230627 | 121000 | 1403369955 | 3595 | 3580 | 3595 | 3580 | 111 |
| 525 | 20230627 | 120900 | 1402972480 | 3585 | 3575 | 3590 | 3575 | 499 |
| 526 | 20230627 | 120800 | 1401186040 | 3585 | 3585 | 3585 | 3585 | 561 |
| 527 | 20230627 | 120700 | 1399174855 | 3590 | 3585 | 3590 | 3585 | 53 |
| 528 | 20230627 | 120600 | 1398984715 | 3570 | 3590 | 3590 | 3570 | 111 |
| 529 | 20230627 | 120500 | 1398588425 | 3565 | 3570 | 3570 | 3565 | 2935 |
| 530 | 20230627 | 120400 | 1388110800 | 3570 | 3565 | 3570 | 3565 | 287 |
| 531 | 20230627 | 120300 | 1387087460 | 3570 | 3570 | 3570 | 3570 | 0 |
| 532 | 20230627 | 120200 | 1387087460 | 3570 | 3565 | 3570 | 3565 | 709 |
| 533 | 20230627 | 120100 | 1384559870 | 3565 | 3565 | 3565 | 3565 | 297 |
| 534 | 20230627 | 120000 | 1383501065 | 3560 | 3560 | 3560 | 3560 | 391 |
| 535 | 20230627 | 115900 | 1382109105 | 3560 | 3560 | 3560 | 3560 | 4 |
| 536 | 20230627 | 115800 | 1382094865 | 3565 | 3565 | 3565 | 3565 | 32 |
| 537 | 20230627 | 115700 | 1381980785 | 3560 | 3565 | 3565 | 3560 | 611 |
| 538 | 20230627 | 115600 | 1379805355 | 3570 | 3570 | 3570 | 3570 | 1 |
| 539 | 20230627 | 115500 | 1379801785 | 3570 | 3570 | 3570 | 3570 | 1 |
| 540 | 20230627 | 115400 | 1379798215 | 3565 | 3565 | 3565 | 3565 | 6 |
| 541 | 20230627 | 115300 | 1379776825 | 3565 | 3560 | 3565 | 3560 | 1577 |
| 542 | 20230627 | 115200 | 1374159235 | 3565 | 3565 | 3565 | 3565 | 10 |
| 543 | 20230627 | 115100 | 1374123585 | 3565 | 3565 | 3565 | 3565 | 68 |
| 544 | 20230627 | 115000 | 1373881165 | 3570 | 3570 | 3570 | 3570 | 158 |
| 545 | 20230627 | 114900 | 1373317105 | 3565 | 3565 | 3565 | 3565 | 0 |
| 546 | 20230627 | 114800 | 1373317105 | 3565 | 3565 | 3565 | 3565 | 4 |
| 547 | 20230627 | 114700 | 1373302845 | 3570 | 3570 | 3570 | 3570 | 11 |
| 548 | 20230627 | 114600 | 1373263575 | 3570 | 3570 | 3570 | 3570 | 1 |
| 549 | 20230627 | 114500 | 1373260005 | 3560 | 3560 | 3560 | 3560 | 5 |
| 550 | 20230627 | 114400 | 1373242205 | 3560 | 3560 | 3560 | 3560 | 0 |
| 551 | 20230627 | 114300 | 1373242205 | 3560 | 3555 | 3560 | 3555 | 11 |
| 552 | 20230627 | 114200 | 1373203095 | 3555 | 3555 | 3555 | 3555 | 4 |
| 553 | 20230627 | 114100 | 1373188875 | 3560 | 3560 | 3560 | 3560 | 1 |
| 554 | 20230627 | 114000 | 1373185315 | 3560 | 3560 | 3560 | 3555 | 281 |
| 555 | 20230627 | 113900 | 1372184975 | 3560 | 3560 | 3560 | 3560 | 101 |
| 556 | 20230627 | 113800 | 1371825415 | 3560 | 3560 | 3560 | 3560 | 107 |
| 557 | 20230627 | 113700 | 1371444495 | 3560 | 3560 | 3560 | 3560 | 6 |
| 558 | 20230627 | 113600 | 1371423135 | 3560 | 3560 | 3560 | 3560 | 81 |
| 559 | 20230627 | 113500 | 1371134775 | 3560 | 3560 | 3560 | 3560 | 430 |
| 560 | 20230627 | 113400 | 1369603975 | 3585 | 3565 | 3585 | 3560 | 1111 |
| 561 | 20230627 | 113300 | 1365645765 | 3565 | 3580 | 3590 | 3565 | 265 |
| 562 | 20230627 | 113200 | 1364697320 | 3590 | 3565 | 3590 | 3565 | 24 |
| 563 | 20230627 | 113100 | 1364611470 | 3580 | 3560 | 3580 | 3560 | 982 |
| 564 | 20230627 | 113000 | 1361110675 | 3565 | 3560 | 3565 | 3560 | 633 |
| 565 | 20230627 | 112900 | 1358854205 | 3555 | 3560 | 3560 | 3555 | 25 |
| 566 | 20230627 | 112800 | 1358765305 | 3565 | 3555 | 3565 | 3555 | 74 |
| 567 | 20230627 | 112700 | 1358502225 | 3555 | 3555 | 3555 | 3555 | 200 |
| 568 | 20230627 | 112600 | 1357791225 | 3555 | 3550 | 3555 | 3550 | 254 |
| 569 | 20230627 | 112500 | 1356888395 | 3545 | 3550 | 3550 | 3545 | 5 |
| 570 | 20230627 | 112400 | 1356870665 | 3550 | 3550 | 3550 | 3550 | 170 |
| 571 | 20230627 | 112300 | 1356267165 | 3550 | 3545 | 3550 | 3545 | 265 |
| 572 | 20230627 | 112200 | 1355327735 | 3540 | 3540 | 3540 | 3540 | 16 |
| 573 | 20230627 | 112100 | 1355271095 | 3540 | 3540 | 3540 | 3540 | 213 |
| 574 | 20230627 | 112000 | 1354517075 | 3540 | 3530 | 3540 | 3530 | 312 |
| 575 | 20230627 | 111900 | 1353412915 | 3535 | 3535 | 3535 | 3535 | 1 |
| 576 | 20230627 | 111800 | 1353409380 | 3535 | 3535 | 3535 | 3535 | 0 |
| 577 | 20230627 | 111700 | 1353409380 | 3535 | 3530 | 3535 | 3530 | 296 |
| 578 | 20230627 | 111600 | 1352364495 | 3530 | 3530 | 3530 | 3530 | 11 |
| 579 | 20230627 | 111500 | 1352325665 | 3535 | 3530 | 3535 | 3525 | 257 |
| 580 | 20230627 | 111400 | 1351419300 | 3535 | 3535 | 3535 | 3530 | 505 |
| 581 | 20230627 | 111300 | 1349634145 | 3535 | 3535 | 3535 | 3535 | 0 |
| 582 | 20230627 | 111200 | 1349634145 | 3535 | 3525 | 3535 | 3520 | 337 |
| 583 | 20230627 | 111100 | 1348447410 | 3535 | 3525 | 3535 | 3525 | 5 |
| 584 | 20230627 | 111000 | 1348429775 | 3525 | 3525 | 3525 | 3525 | 10 |
| 585 | 20230627 | 110900 | 1348394525 | 3535 | 3525 | 3535 | 3520 | 446 |
| 586 | 20230627 | 110800 | 1346822720 | 3520 | 3525 | 3525 | 3520 | 284 |
| 587 | 20230627 | 110700 | 1345822690 | 3535 | 3525 | 3535 | 3525 | 1137 |
| 588 | 20230627 | 110600 | 1341814255 | 3535 | 3530 | 3535 | 3525 | 996 |
| 589 | 20230627 | 110500 | 1338303320 | 3535 | 3535 | 3535 | 3535 | 1 |
| 590 | 20230627 | 110400 | 1338299785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 591 | 20230627 | 110300 | 1338299785 | 3540 | 3540 | 3540 | 3540 | 1 |
| 592 | 20230627 | 110200 | 1338296245 | 3540 | 3540 | 3540 | 3540 | 373 |
| 593 | 20230627 | 110100 | 1336975825 | 3540 | 3540 | 3540 | 3540 | 827 |
| 594 | 20230627 | 110000 | 1334048245 | 3540 | 3540 | 3540 | 3540 | 1 |
| 595 | 20230627 | 105900 | 1334044705 | 3520 | 3540 | 3540 | 3520 | 331 |
| 596 | 20230627 | 105800 | 1332875995 | 3545 | 3540 | 3545 | 3540 | 19 |
| 597 | 20230627 | 105700 | 1332808685 | 3545 | 3540 | 3545 | 3540 | 375 |
| 598 | 20230627 | 105600 | 1331480175 | 3540 | 3525 | 3540 | 3525 | 101 |
| 599 | 20230627 | 105500 | 1331124135 | 3525 | 3530 | 3540 | 3525 | 247 |
| 600 | 20230627 | 105400 | 1330251440 | 3540 | 3525 | 3540 | 3525 | 55 |
| 601 | 20230627 | 105300 | 1330056815 | 3540 | 3540 | 3540 | 3540 | 23 |
| 602 | 20230627 | 105200 | 1329975395 | 3525 | 3525 | 3525 | 3520 | 460 |
| 603 | 20230627 | 105100 | 1328355785 | 3515 | 3530 | 3530 | 3515 | 7165 |
| 604 | 20230627 | 105000 | 1303119780 | 3530 | 3530 | 3530 | 3530 | 200 |
| 605 | 20230627 | 104900 | 1302413780 | 3530 | 3530 | 3530 | 3530 | 4 |
| 606 | 20230627 | 104800 | 1302399660 | 3540 | 3540 | 3540 | 3540 | 30 |
| 607 | 20230627 | 104700 | 1302293460 | 3525 | 3530 | 3530 | 3525 | 140 |
| 608 | 20230627 | 104600 | 1301799945 | 3540 | 3540 | 3540 | 3540 | 0 |
| 609 | 20230627 | 104500 | 1301799945 | 3540 | 3540 | 3540 | 3540 | 0 |
| 610 | 20230627 | 104400 | 1301799945 | 3540 | 3520 | 3540 | 3520 | 1015 |
| 611 | 20230627 | 104300 | 1298227125 | 3520 | 3540 | 3540 | 3520 | 25 |
| 612 | 20230627 | 104200 | 1298139105 | 3520 | 3530 | 3545 | 3520 | 630 |
| 613 | 20230627 | 104100 | 1295919500 | 3530 | 3530 | 3530 | 3525 | 701 |
| 614 | 20230627 | 104000 | 1293448420 | 3525 | 3520 | 3525 | 3520 | 543 |
| 615 | 20230627 | 103900 | 1291536255 | 3520 | 3525 | 3525 | 3520 | 462 |
| 616 | 20230627 | 103800 | 1289909960 | 3520 | 3530 | 3530 | 3520 | 4163 |
| 617 | 20230627 | 103700 | 1275235805 | 3530 | 3535 | 3535 | 3530 | 1378 |
| 618 | 20230627 | 103600 | 1270371095 | 3535 | 3560 | 3560 | 3535 | 10410 |
| 619 | 20230627 | 103500 | 1233542250 | 3560 | 3565 | 3565 | 3560 | 21 |
| 620 | 20230627 | 103400 | 1233467485 | 3555 | 3555 | 3555 | 3555 | 5 |
| 621 | 20230627 | 103300 | 1233449710 | 3565 | 3565 | 3565 | 3565 | 20 |
| 622 | 20230627 | 103200 | 1233378410 | 3565 | 3555 | 3565 | 3555 | 201 |
| 623 | 20230627 | 103100 | 1232663845 | 3555 | 3545 | 3555 | 3545 | 453 |
| 624 | 20230627 | 103000 | 1231057190 | 3545 | 3545 | 3545 | 3545 | 2158 |
| 625 | 20230627 | 102900 | 1223407080 | 3540 | 3540 | 3540 | 3540 | 1343 |
| 626 | 20230627 | 102800 | 1218652860 | 3540 | 3540 | 3540 | 3540 | 207 |
| 627 | 20230627 | 102700 | 1217920080 | 3550 | 3550 | 3550 | 3550 | 0 |
| 628 | 20230627 | 102600 | 1217920080 | 3550 | 3535 | 3550 | 3535 | 6 |
| 629 | 20230627 | 102500 | 1217898855 | 3535 | 3550 | 3560 | 3535 | 1632 |
| 630 | 20230627 | 102400 | 1212111220 | 3550 | 3545 | 3560 | 3545 | 1183 |
| 631 | 20230627 | 102300 | 1207910930 | 3545 | 3545 | 3545 | 3535 | 254 |
| 632 | 20230627 | 102200 | 1207011500 | 3530 | 3545 | 3545 | 3530 | 2354 |
| 633 | 20230627 | 102100 | 1198691730 | 3550 | 3550 | 3550 | 3550 | 12 |
| 634 | 20230627 | 102000 | 1198649130 | 3550 | 3545 | 3550 | 3545 | 499 |
| 635 | 20230627 | 101900 | 1196878965 | 3545 | 3535 | 3545 | 3535 | 1159 |
| 636 | 20230627 | 101800 | 1192770390 | 3535 | 3545 | 3545 | 3535 | 292 |
| 637 | 20230627 | 101700 | 1191737740 | 3540 | 3535 | 3540 | 3535 | 203 |
| 638 | 20230627 | 101600 | 1191020050 | 3535 | 3535 | 3535 | 3535 | 114 |
| 639 | 20230627 | 101500 | 1190617060 | 3540 | 3535 | 3540 | 3535 | 708 |
| 640 | 20230627 | 101400 | 1188114275 | 3535 | 3535 | 3535 | 3530 | 345 |
| 641 | 20230627 | 101300 | 1186895425 | 3530 | 3535 | 3535 | 3530 | 5 |
| 642 | 20230627 | 101200 | 1186877755 | 3545 | 3545 | 3545 | 3545 | 0 |
| 643 | 20230627 | 101100 | 1186877755 | 3545 | 3525 | 3545 | 3520 | 2913 |
| 644 | 20230627 | 101000 | 1176615170 | 3545 | 3525 | 3545 | 3525 | 155 |
| 645 | 20230627 | 100900 | 1176068775 | 3525 | 3545 | 3550 | 3525 | 428 |
| 646 | 20230627 | 100800 | 1174559085 | 3550 | 3535 | 3550 | 3530 | 440 |
| 647 | 20230627 | 100700 | 1173005755 | 3550 | 3535 | 3550 | 3535 | 601 |
| 648 | 20230627 | 100600 | 1170881205 | 3535 | 3545 | 3550 | 3535 | 1261 |
| 649 | 20230627 | 100500 | 1166415250 | 3550 | 3550 | 3550 | 3550 | 113 |
| 650 | 20230627 | 100400 | 1166014100 | 3565 | 3535 | 3565 | 3535 | 776 |
| 651 | 20230627 | 100300 | 1163255840 | 3530 | 3530 | 3530 | 3510 | 10481 |
| 652 | 20230627 | 100200 | 1126390945 | 3530 | 3555 | 3565 | 3530 | 5119 |
| 653 | 20230627 | 100100 | 1108254280 | 3565 | 3550 | 3565 | 3550 | 1892 |
| 654 | 20230627 | 100000 | 1101517430 | 3550 | 3555 | 3555 | 3550 | 6684 |
| 655 | 20230627 | 095900 | 1077781685 | 3590 | 3580 | 3590 | 3555 | 12556 |
| 656 | 20230627 | 095800 | 1033029575 | 3580 | 3580 | 3590 | 3580 | 1671 |
| 657 | 20230627 | 095700 | 1027047235 | 3580 | 3590 | 3605 | 3580 | 7001 |
| 658 | 20230627 | 095600 | 1001958700 | 3605 | 3590 | 3605 | 3585 | 2260 |
| 659 | 20230627 | 095500 | 993853470 | 3590 | 3605 | 3620 | 3590 | 3223 |
| 660 | 20230627 | 095400 | 982261070 | 3605 | 3615 | 3620 | 3605 | 2661 |
| 661 | 20230627 | 095300 | 972658140 | 3625 | 3630 | 3630 | 3625 | 300 |
| 662 | 20230627 | 095200 | 971570140 | 3625 | 3630 | 3635 | 3610 | 164 |
| 663 | 20230627 | 095100 | 970975390 | 3630 | 3630 | 3635 | 3625 | 504 |
| 664 | 20230627 | 095000 | 969145870 | 3640 | 3640 | 3640 | 3610 | 966 |
| 665 | 20230627 | 094900 | 965644015 | 3640 | 3635 | 3640 | 3635 | 701 |
| 666 | 20230627 | 094800 | 963092480 | 3635 | 3635 | 3635 | 3630 | 606 |
| 667 | 20230627 | 094700 | 960889995 | 3635 | 3640 | 3640 | 3610 | 828 |
| 668 | 20230627 | 094600 | 957899070 | 3640 | 3620 | 3640 | 3605 | 1073 |
| 669 | 20230627 | 094500 | 954006005 | 3630 | 3630 | 3630 | 3630 | 0 |
| 670 | 20230627 | 094400 | 954006005 | 3630 | 3615 | 3630 | 3615 | 2320 |
| 671 | 20230627 | 094300 | 945619025 | 3615 | 3610 | 3615 | 3610 | 345 |
| 672 | 20230627 | 094200 | 944371880 | 3615 | 3595 | 3615 | 3595 | 2129 |
| 673 | 20230627 | 094100 | 936684450 | 3605 | 3600 | 3605 | 3595 | 151 |
| 674 | 20230627 | 094000 | 936140805 | 3605 | 3610 | 3610 | 3605 | 938 |
| 675 | 20230627 | 093900 | 932758400 | 3610 | 3595 | 3610 | 3595 | 139 |
| 676 | 20230627 | 093800 | 932257570 | 3600 | 3595 | 3600 | 3585 | 1857 |
| 677 | 20230627 | 093700 | 925593720 | 3605 | 3610 | 3610 | 3590 | 1399 |
| 678 | 20230627 | 093600 | 920565785 | 3610 | 3610 | 3615 | 3610 | 95 |
| 679 | 20230627 | 093500 | 920222815 | 3615 | 3600 | 3615 | 3585 | 5523 |
| 680 | 20230627 | 093400 | 900338300 | 3600 | 3600 | 3600 | 3585 | 3535 |
| 681 | 20230627 | 093300 | 887645755 | 3600 | 3600 | 3610 | 3600 | 1631 |
| 682 | 20230627 | 093200 | 881764155 | 3610 | 3615 | 3615 | 3600 | 412 |
| 683 | 20230627 | 093100 | 880279520 | 3615 | 3595 | 3615 | 3590 | 412 |
| 684 | 20230627 | 093000 | 878797085 | 3610 | 3590 | 3615 | 3580 | 4375 |
| 685 | 20230627 | 092900 | 863104695 | 3615 | 3595 | 3615 | 3580 | 5229 |
| 686 | 20230627 | 092800 | 844335145 | 3595 | 3625 | 3625 | 3595 | 5740 |
| 687 | 20230627 | 092700 | 823652625 | 3625 | 3610 | 3625 | 3600 | 7262 |
| 688 | 20230627 | 092600 | 797430625 | 3600 | 3620 | 3620 | 3600 | 19408 |
| 689 | 20230627 | 092500 | 727368415 | 3620 | 3645 | 3650 | 3620 | 6433 |
| 690 | 20230627 | 092400 | 703976780 | 3630 | 3630 | 3630 | 3625 | 2846 |
| 691 | 20230627 | 092300 | 693650210 | 3630 | 3645 | 3645 | 3630 | 2174 |
| 692 | 20230627 | 092200 | 685755115 | 3645 | 3655 | 3660 | 3640 | 1930 |
| 693 | 20230627 | 092100 | 678720900 | 3650 | 3635 | 3655 | 3635 | 4666 |
| 694 | 20230627 | 092000 | 661702170 | 3640 | 3630 | 3640 | 3625 | 1951 |
| 695 | 20230627 | 091900 | 654625470 | 3645 | 3645 | 3645 | 3625 | 707 |
| 696 | 20230627 | 091800 | 652049455 | 3625 | 3630 | 3645 | 3620 | 9420 |
| 697 | 20230627 | 091700 | 617912720 | 3645 | 3630 | 3645 | 3625 | 2143 |
| 698 | 20230627 | 091600 | 610126920 | 3635 | 3645 | 3645 | 3635 | 1227 |
| 699 | 20230627 | 091500 | 605666055 | 3640 | 3625 | 3640 | 3615 | 5850 |
| 700 | 20230627 | 091400 | 584450625 | 3620 | 3625 | 3625 | 3620 | 1944 |
| 701 | 20230627 | 091300 | 577405535 | 3610 | 3635 | 3635 | 3610 | 16548 |
| 702 | 20230627 | 091200 | 517524500 | 3625 | 3660 | 3660 | 3620 | 8842 |
| 703 | 20230627 | 091100 | 485331035 | 3665 | 3685 | 3710 | 3665 | 2336 |
| 704 | 20230627 | 091000 | 476759075 | 3685 | 3680 | 3685 | 3670 | 3298 |
| 705 | 20230627 | 090900 | 464638950 | 3680 | 3685 | 3710 | 3665 | 5215 |
| 706 | 20230627 | 090800 | 445466250 | 3715 | 3730 | 3730 | 3680 | 18594 |
| 707 | 20230627 | 090700 | 376479045 | 3730 | 3740 | 3740 | 3730 | 3909 |
| 708 | 20230627 | 090600 | 361882000 | 3740 | 3765 | 3765 | 3740 | 2866 |
| 709 | 20230627 | 090500 | 351142015 | 3745 | 3740 | 3745 | 3735 | 2699 |
| 710 | 20230627 | 090400 | 341034875 | 3735 | 3745 | 3765 | 3735 | 3154 |
| 711 | 20230627 | 090300 | 329232015 | 3765 | 3760 | 3770 | 3730 | 17540 |
| 712 | 20230627 | 090200 | 263735230 | 3775 | 3750 | 3775 | 3750 | 5401 |
| 713 | 20230627 | 090100 | 243439150 | 3750 | 3750 | 3780 | 3725 | 16983 |
| 714 | 20230627 | 090000 | 179758710 | 3750 | 3780 | 3825 | 3745 | 47445 |