30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 192800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 3498 |
| 3 | 20230627 | 192700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 4 | 20230627 | 192600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 5 | 20230627 | 192500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 6 | 20230627 | 192400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 7 | 20230627 | 192300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 8 | 20230627 | 192200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 9 | 20230627 | 192100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 10 | 20230627 | 192000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 11 | 20230627 | 191900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 12 | 20230627 | 191800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 13 | 20230627 | 191700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 14 | 20230627 | 191600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 15 | 20230627 | 191500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 16 | 20230627 | 191400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 17 | 20230627 | 191300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 18 | 20230627 | 191200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 19 | 20230627 | 191100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 20 | 20230627 | 191000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 21 | 20230627 | 190900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 22 | 20230627 | 190800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 23 | 20230627 | 190700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 24 | 20230627 | 190600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 25 | 20230627 | 190500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 26 | 20230627 | 190400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 27 | 20230627 | 190300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 28 | 20230627 | 190200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 29 | 20230627 | 190100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 30 | 20230627 | 190000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 31 | 20230627 | 185900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 32 | 20230627 | 185800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 3498 |
| 33 | 20230627 | 185700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 34 | 20230627 | 185600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 35 | 20230627 | 185500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 36 | 20230627 | 185400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 37 | 20230627 | 185300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 38 | 20230627 | 185200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 39 | 20230627 | 185100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 40 | 20230627 | 185000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 41 | 20230627 | 184900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 42 | 20230627 | 184800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 43 | 20230627 | 184700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 44 | 20230627 | 184600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 45 | 20230627 | 184500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 46 | 20230627 | 184400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 47 | 20230627 | 184300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 48 | 20230627 | 184200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 49 | 20230627 | 184100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 50 | 20230627 | 184000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 51 | 20230627 | 183900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 52 | 20230627 | 183800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 53 | 20230627 | 183700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 54 | 20230627 | 183600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 55 | 20230627 | 183500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 56 | 20230627 | 183400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 57 | 20230627 | 183300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 58 | 20230627 | 183200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 59 | 20230627 | 183100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 60 | 20230627 | 183000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 61 | 20230627 | 182900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 62 | 20230627 | 182800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 3498 |
| 63 | 20230627 | 182700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 64 | 20230627 | 182600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 65 | 20230627 | 182500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 66 | 20230627 | 182400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 67 | 20230627 | 182300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 68 | 20230627 | 182200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 69 | 20230627 | 182100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 70 | 20230627 | 182000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 71 | 20230627 | 181900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 72 | 20230627 | 181800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 73 | 20230627 | 181700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 74 | 20230627 | 181600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 75 | 20230627 | 181500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 76 | 20230627 | 181400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 77 | 20230627 | 181300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 78 | 20230627 | 181200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 79 | 20230627 | 181100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 80 | 20230627 | 181000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 81 | 20230627 | 180900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 82 | 20230627 | 180800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 83 | 20230627 | 180700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 84 | 20230627 | 180600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 85 | 20230627 | 180500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 86 | 20230627 | 180400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 87 | 20230627 | 180300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 88 | 20230627 | 180200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 89 | 20230627 | 180100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 90 | 20230627 | 180000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 91 | 20230627 | 175900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 92 | 20230627 | 175800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 3498 |
| 93 | 20230627 | 175700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 94 | 20230627 | 175600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 95 | 20230627 | 175500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 96 | 20230627 | 175400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 97 | 20230627 | 175300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 98 | 20230627 | 175200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 99 | 20230627 | 175100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 100 | 20230627 | 175000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 101 | 20230627 | 174900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 102 | 20230627 | 174800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 103 | 20230627 | 174700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 104 | 20230627 | 174600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 105 | 20230627 | 174500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 106 | 20230627 | 174400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 107 | 20230627 | 174300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 108 | 20230627 | 174200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 109 | 20230627 | 174100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 110 | 20230627 | 174000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 111 | 20230627 | 173900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 112 | 20230627 | 173800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 113 | 20230627 | 173700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 114 | 20230627 | 173600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 115 | 20230627 | 173500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 116 | 20230627 | 173400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 117 | 20230627 | 173300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 118 | 20230627 | 173200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 119 | 20230627 | 173100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 120 | 20230627 | 173000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 121 | 20230627 | 172900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 122 | 20230627 | 172800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 3498 |
| 123 | 20230627 | 172700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 124 | 20230627 | 172600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 125 | 20230627 | 172500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 126 | 20230627 | 172400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 127 | 20230627 | 172300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 128 | 20230627 | 172200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 129 | 20230627 | 172100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 130 | 20230627 | 172000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 131 | 20230627 | 171900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 132 | 20230627 | 171800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 133 | 20230627 | 171700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 134 | 20230627 | 171600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 135 | 20230627 | 171500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 136 | 20230627 | 171400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 137 | 20230627 | 171300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 138 | 20230627 | 171200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 139 | 20230627 | 171100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 140 | 20230627 | 171000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 141 | 20230627 | 170900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 142 | 20230627 | 170800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 143 | 20230627 | 170700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 144 | 20230627 | 170600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 145 | 20230627 | 170500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 146 | 20230627 | 170400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 147 | 20230627 | 170300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 148 | 20230627 | 170200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 149 | 20230627 | 170100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 150 | 20230627 | 170000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 151 | 20230627 | 165900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 152 | 20230627 | 165800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 3498 |
| 153 | 20230627 | 165700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 154 | 20230627 | 165600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 155 | 20230627 | 165500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 156 | 20230627 | 165400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 157 | 20230627 | 165300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 158 | 20230627 | 165200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 159 | 20230627 | 165100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 160 | 20230627 | 165000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 161 | 20230627 | 164900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 162 | 20230627 | 164800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 163 | 20230627 | 164700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 164 | 20230627 | 164600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 165 | 20230627 | 164500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 166 | 20230627 | 164400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 167 | 20230627 | 164300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 168 | 20230627 | 164200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 169 | 20230627 | 164100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 170 | 20230627 | 164000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 171 | 20230627 | 163900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 172 | 20230627 | 163800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 173 | 20230627 | 163700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 174 | 20230627 | 163600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 175 | 20230627 | 163500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 176 | 20230627 | 163400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 177 | 20230627 | 163300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 178 | 20230627 | 163200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 179 | 20230627 | 163100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 180 | 20230627 | 163000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 181 | 20230627 | 162900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 182 | 20230627 | 162800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 3498 |
| 183 | 20230627 | 162700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 184 | 20230627 | 162600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 185 | 20230627 | 162500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 186 | 20230627 | 162400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 187 | 20230627 | 162300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 188 | 20230627 | 162200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 189 | 20230627 | 162100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 190 | 20230627 | 162000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 191 | 20230627 | 161900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 192 | 20230627 | 161800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 193 | 20230627 | 161700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 194 | 20230627 | 161600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 195 | 20230627 | 161500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 196 | 20230627 | 161400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 197 | 20230627 | 161300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 198 | 20230627 | 161200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 199 | 20230627 | 161100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 200 | 20230627 | 161000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 201 | 20230627 | 160900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 202 | 20230627 | 160800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 203 | 20230627 | 160700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 204 | 20230627 | 160600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 205 | 20230627 | 160500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 206 | 20230627 | 160400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 207 | 20230627 | 160300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 208 | 20230627 | 160200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 209 | 20230627 | 160100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 210 | 20230627 | 160000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 211 | 20230627 | 155900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 212 | 20230627 | 155800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 3498 |
| 213 | 20230627 | 155700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 214 | 20230627 | 155600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 215 | 20230627 | 155500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 216 | 20230627 | 155400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 217 | 20230627 | 155300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 218 | 20230627 | 155200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 219 | 20230627 | 155100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 220 | 20230627 | 155000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 221 | 20230627 | 154900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 222 | 20230627 | 154800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 223 | 20230627 | 154700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 224 | 20230627 | 154600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 225 | 20230627 | 154500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 226 | 20230627 | 154400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 227 | 20230627 | 154300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 228 | 20230627 | 154200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 229 | 20230627 | 154100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 230 | 20230627 | 154000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 231 | 20230627 | 153900 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 232 | 20230627 | 153800 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 233 | 20230627 | 153700 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 234 | 20230627 | 153600 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 235 | 20230627 | 153500 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 236 | 20230627 | 153400 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 237 | 20230627 | 153300 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 238 | 20230627 | 153200 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 239 | 20230627 | 153100 | 574289470 | 1568 | 1568 | 1568 | 1568 | 0 |
| 240 | 20230627 | 153000 | 574289470 | 1568 | 1568 | 1568 | 1568 | 3498 |
| 241 | 20230627 | 152900 | 568804606 | 1569 | 1569 | 1569 | 1569 | 0 |
| 242 | 20230627 | 152800 | 568804606 | 1569 | 1569 | 1569 | 1569 | 0 |
| 243 | 20230627 | 152700 | 568804606 | 1569 | 1569 | 1569 | 1569 | 0 |
| 244 | 20230627 | 152600 | 568804606 | 1569 | 1569 | 1569 | 1569 | 0 |
| 245 | 20230627 | 152500 | 568804606 | 1569 | 1569 | 1569 | 1569 | 0 |
| 246 | 20230627 | 152400 | 568804606 | 1569 | 1569 | 1569 | 1569 | 0 |
| 247 | 20230627 | 152300 | 568804606 | 1569 | 1569 | 1569 | 1569 | 0 |
| 248 | 20230627 | 152200 | 568804606 | 1569 | 1569 | 1569 | 1569 | 0 |
| 249 | 20230627 | 152100 | 568804606 | 1569 | 1569 | 1569 | 1569 | 0 |
| 250 | 20230627 | 152000 | 568804606 | 1569 | 1569 | 1569 | 1569 | 0 |
| 251 | 20230627 | 151900 | 568804606 | 1569 | 1568 | 1570 | 1560 | 1136 |
| 252 | 20230627 | 151800 | 567030305 | 1570 | 1568 | 1570 | 1568 | 20 |
| 253 | 20230627 | 151700 | 566998942 | 1569 | 1570 | 1571 | 1569 | 299 |
| 254 | 20230627 | 151600 | 566529666 | 1572 | 1570 | 1573 | 1570 | 176 |
| 255 | 20230627 | 151500 | 566253075 | 1573 | 1571 | 1573 | 1570 | 949 |
| 256 | 20230627 | 151400 | 564760839 | 1571 | 1567 | 1571 | 1567 | 766 |
| 257 | 20230627 | 151300 | 563560101 | 1567 | 1566 | 1567 | 1566 | 500 |
| 258 | 20230627 | 151200 | 562776790 | 1560 | 1566 | 1566 | 1560 | 2 |
| 259 | 20230627 | 151100 | 562773664 | 1558 | 1557 | 1558 | 1557 | 12 |
| 260 | 20230627 | 151000 | 562754969 | 1566 | 1566 | 1566 | 1566 | 1 |
| 261 | 20230627 | 150900 | 562753403 | 1566 | 1566 | 1566 | 1566 | 1 |
| 262 | 20230627 | 150800 | 562751837 | 1566 | 1566 | 1566 | 1566 | 0 |
| 263 | 20230627 | 150700 | 562751837 | 1566 | 1566 | 1566 | 1566 | 0 |
| 264 | 20230627 | 150600 | 562751837 | 1566 | 1566 | 1566 | 1566 | 0 |
| 265 | 20230627 | 150500 | 562751837 | 1566 | 1565 | 1566 | 1565 | 289 |
| 266 | 20230627 | 150400 | 562299452 | 1564 | 1563 | 1564 | 1563 | 2 |
| 267 | 20230627 | 150300 | 562296325 | 1564 | 1564 | 1564 | 1564 | 0 |
| 268 | 20230627 | 150200 | 562296325 | 1564 | 1557 | 1564 | 1556 | 1082 |
| 269 | 20230627 | 150100 | 560612012 | 1565 | 1565 | 1565 | 1565 | 1 |
| 270 | 20230627 | 150000 | 560610447 | 1564 | 1567 | 1567 | 1557 | 4768 |
| 271 | 20230627 | 145900 | 553184323 | 1567 | 1567 | 1567 | 1567 | 2 |
| 272 | 20230627 | 145800 | 553181189 | 1567 | 1567 | 1567 | 1567 | 62 |
| 273 | 20230627 | 145700 | 553084035 | 1568 | 1568 | 1568 | 1567 | 13 |
| 274 | 20230627 | 145600 | 553063661 | 1564 | 1556 | 1564 | 1556 | 278 |
| 275 | 20230627 | 145500 | 552631076 | 1569 | 1567 | 1569 | 1556 | 3954 |
| 276 | 20230627 | 145400 | 546473689 | 1558 | 1564 | 1568 | 1558 | 194 |
| 277 | 20230627 | 145300 | 546170906 | 1570 | 1570 | 1570 | 1570 | 0 |
| 278 | 20230627 | 145200 | 546170906 | 1570 | 1568 | 1570 | 1568 | 1104 |
| 279 | 20230627 | 145100 | 544439720 | 1572 | 1568 | 1572 | 1568 | 61 |
| 280 | 20230627 | 145000 | 544344039 | 1568 | 1568 | 1568 | 1568 | 641 |
| 281 | 20230627 | 144900 | 543338951 | 1569 | 1564 | 1569 | 1564 | 140 |
| 282 | 20230627 | 144800 | 543119719 | 1565 | 1565 | 1565 | 1564 | 308 |
| 283 | 20230627 | 144700 | 542637953 | 1565 | 1564 | 1565 | 1564 | 320 |
| 284 | 20230627 | 144600 | 542137455 | 1564 | 1565 | 1568 | 1553 | 6583 |
| 285 | 20230627 | 144500 | 531871200 | 1574 | 1572 | 1574 | 1572 | 401 |
| 286 | 20230627 | 144400 | 531240266 | 1574 | 1561 | 1574 | 1561 | 400 |
| 287 | 20230627 | 144300 | 530614389 | 1561 | 1562 | 1562 | 1561 | 2532 |
| 288 | 20230627 | 144200 | 526660510 | 1562 | 1562 | 1562 | 1562 | 0 |
| 289 | 20230627 | 144100 | 526660510 | 1562 | 1567 | 1573 | 1562 | 6256 |
| 290 | 20230627 | 144000 | 516882265 | 1576 | 1576 | 1576 | 1576 | 319 |
| 291 | 20230627 | 143900 | 516379521 | 1576 | 1576 | 1576 | 1576 | 20 |
| 292 | 20230627 | 143800 | 516348001 | 1576 | 1576 | 1576 | 1576 | 0 |
| 293 | 20230627 | 143700 | 516348001 | 1576 | 1576 | 1576 | 1576 | 8 |
| 294 | 20230627 | 143600 | 516335393 | 1580 | 1580 | 1580 | 1580 | 0 |
| 295 | 20230627 | 143500 | 516335393 | 1580 | 1573 | 1580 | 1573 | 289 |
| 296 | 20230627 | 143400 | 515878971 | 1573 | 1573 | 1573 | 1573 | 2 |
| 297 | 20230627 | 143300 | 515875825 | 1563 | 1563 | 1563 | 1563 | 0 |
| 298 | 20230627 | 143200 | 515875825 | 1563 | 1563 | 1563 | 1563 | 0 |
| 299 | 20230627 | 143100 | 515875825 | 1563 | 1563 | 1563 | 1563 | 0 |
| 300 | 20230627 | 143000 | 515875825 | 1563 | 1563 | 1563 | 1563 | 1712 |
| 301 | 20230627 | 142900 | 513199969 | 1563 | 1563 | 1576 | 1563 | 4 |
| 302 | 20230627 | 142800 | 513193693 | 1567 | 1567 | 1567 | 1567 | 500 |
| 303 | 20230627 | 142700 | 512410193 | 1567 | 1559 | 1567 | 1559 | 2001 |
| 304 | 20230627 | 142600 | 509290626 | 1559 | 1578 | 1578 | 1559 | 6 |
| 305 | 20230627 | 142500 | 509281229 | 1580 | 1574 | 1580 | 1551 | 4806 |
| 306 | 20230627 | 142400 | 501763063 | 1570 | 1578 | 1580 | 1570 | 11171 |
| 307 | 20230627 | 142300 | 484165615 | 1578 | 1579 | 1579 | 1578 | 622 |
| 308 | 20230627 | 142200 | 483183499 | 1579 | 1579 | 1579 | 1579 | 0 |
| 309 | 20230627 | 142100 | 483183499 | 1579 | 1579 | 1579 | 1579 | 3 |
| 310 | 20230627 | 142000 | 483178762 | 1579 | 1579 | 1579 | 1579 | 3 |
| 311 | 20230627 | 141900 | 483174025 | 1579 | 1580 | 1580 | 1579 | 91 |
| 312 | 20230627 | 141800 | 483030248 | 1587 | 1587 | 1587 | 1587 | 0 |
| 313 | 20230627 | 141700 | 483030248 | 1587 | 1587 | 1587 | 1587 | 0 |
| 314 | 20230627 | 141600 | 483030248 | 1587 | 1587 | 1587 | 1587 | 1 |
| 315 | 20230627 | 141500 | 483028661 | 1579 | 1587 | 1588 | 1579 | 450 |
| 316 | 20230627 | 141400 | 482314735 | 1588 | 1587 | 1592 | 1580 | 6639 |
| 317 | 20230627 | 141300 | 471756866 | 1591 | 1591 | 1591 | 1591 | 0 |
| 318 | 20230627 | 141200 | 471756866 | 1591 | 1577 | 1591 | 1577 | 488 |
| 319 | 20230627 | 141100 | 470983983 | 1577 | 1577 | 1577 | 1577 | 0 |
| 320 | 20230627 | 141000 | 470983983 | 1577 | 1577 | 1577 | 1577 | 150 |
| 321 | 20230627 | 140900 | 470747433 | 1577 | 1577 | 1577 | 1577 | 100 |
| 322 | 20230627 | 140800 | 470589733 | 1586 | 1586 | 1586 | 1586 | 24 |
| 323 | 20230627 | 140700 | 470551669 | 1591 | 1591 | 1591 | 1591 | 0 |
| 324 | 20230627 | 140600 | 470551669 | 1591 | 1591 | 1591 | 1591 | 0 |
| 325 | 20230627 | 140500 | 470551669 | 1591 | 1579 | 1591 | 1576 | 943 |
| 326 | 20230627 | 140400 | 469061794 | 1579 | 1579 | 1581 | 1579 | 87 |
| 327 | 20230627 | 140300 | 468924417 | 1579 | 1579 | 1579 | 1578 | 1095 |
| 328 | 20230627 | 140200 | 467195417 | 1580 | 1581 | 1581 | 1580 | 1012 |
| 329 | 20230627 | 140100 | 465595457 | 1580 | 1581 | 1581 | 1580 | 589 |
| 330 | 20230627 | 140000 | 464664318 | 1581 | 1581 | 1581 | 1581 | 1 |
| 331 | 20230627 | 135900 | 464662737 | 1588 | 1588 | 1588 | 1588 | 0 |
| 332 | 20230627 | 135800 | 464662737 | 1588 | 1588 | 1588 | 1588 | 2 |
| 333 | 20230627 | 135700 | 464659561 | 1589 | 1591 | 1591 | 1589 | 202 |
| 334 | 20230627 | 135600 | 464338381 | 1591 | 1582 | 1591 | 1578 | 2641 |
| 335 | 20230627 | 135500 | 460167031 | 1586 | 1586 | 1586 | 1584 | 1206 |
| 336 | 20230627 | 135400 | 458255325 | 1591 | 1591 | 1591 | 1591 | 0 |
| 337 | 20230627 | 135300 | 458255325 | 1591 | 1591 | 1591 | 1591 | 1 |
| 338 | 20230627 | 135200 | 458253734 | 1591 | 1583 | 1591 | 1583 | 869 |
| 339 | 20230627 | 135100 | 456878099 | 1591 | 1584 | 1591 | 1583 | 574 |
| 340 | 20230627 | 135000 | 455968891 | 1591 | 1591 | 1591 | 1591 | 152 |
| 341 | 20230627 | 134900 | 455727059 | 1591 | 1591 | 1591 | 1591 | 0 |
| 342 | 20230627 | 134800 | 455727059 | 1591 | 1591 | 1591 | 1591 | 0 |
| 343 | 20230627 | 134700 | 455727059 | 1591 | 1591 | 1591 | 1591 | 1 |
| 344 | 20230627 | 134600 | 455725468 | 1591 | 1591 | 1591 | 1591 | 1 |
| 345 | 20230627 | 134500 | 455723877 | 1584 | 1584 | 1584 | 1584 | 525 |
| 346 | 20230627 | 134400 | 454892277 | 1584 | 1591 | 1591 | 1584 | 3042 |
| 347 | 20230627 | 134300 | 450065343 | 1591 | 1591 | 1591 | 1591 | 16 |
| 348 | 20230627 | 134200 | 450039887 | 1593 | 1593 | 1593 | 1593 | 491 |
| 349 | 20230627 | 134100 | 449257724 | 1595 | 1599 | 1599 | 1595 | 387 |
| 350 | 20230627 | 134000 | 448640094 | 1599 | 1599 | 1599 | 1599 | 500 |
| 351 | 20230627 | 133900 | 447840594 | 1599 | 1600 | 1600 | 1599 | 1141 |
| 352 | 20230627 | 133800 | 446015729 | 1609 | 1604 | 1609 | 1600 | 1604 |
| 353 | 20230627 | 133700 | 443447317 | 1604 | 1609 | 1609 | 1604 | 4960 |
| 354 | 20230627 | 133600 | 435473501 | 1610 | 1610 | 1610 | 1610 | 935 |
| 355 | 20230627 | 133500 | 433968151 | 1610 | 1612 | 1615 | 1610 | 9262 |
| 356 | 20230627 | 133400 | 419046923 | 1615 | 1615 | 1615 | 1615 | 30 |
| 357 | 20230627 | 133300 | 418998473 | 1615 | 1612 | 1615 | 1612 | 251 |
| 358 | 20230627 | 133200 | 418593858 | 1613 | 1616 | 1617 | 1613 | 1192 |
| 359 | 20230627 | 133100 | 416667063 | 1611 | 1610 | 1618 | 1610 | 116 |
| 360 | 20230627 | 133000 | 416480192 | 1610 | 1617 | 1617 | 1610 | 6700 |
| 361 | 20230627 | 132900 | 405671254 | 1619 | 1619 | 1619 | 1617 | 3664 |
| 362 | 20230627 | 132800 | 399741916 | 1623 | 1614 | 1623 | 1614 | 10708 |
| 363 | 20230627 | 132700 | 382404606 | 1614 | 1612 | 1614 | 1612 | 444 |
| 364 | 20230627 | 132600 | 381688570 | 1611 | 1611 | 1611 | 1610 | 964 |
| 365 | 20230627 | 132500 | 380135810 | 1611 | 1612 | 1613 | 1611 | 915 |
| 366 | 20230627 | 132400 | 378661020 | 1612 | 1607 | 1612 | 1607 | 6166 |
| 367 | 20230627 | 132300 | 368734858 | 1607 | 1603 | 1607 | 1603 | 3567 |
| 368 | 20230627 | 132200 | 363006563 | 1603 | 1600 | 1604 | 1600 | 1496 |
| 369 | 20230627 | 132100 | 360609454 | 1601 | 1601 | 1601 | 1601 | 1659 |
| 370 | 20230627 | 132000 | 357953395 | 1600 | 1598 | 1600 | 1598 | 2420 |
| 371 | 20230627 | 131900 | 354082410 | 1598 | 1598 | 1599 | 1597 | 2695 |
| 372 | 20230627 | 131800 | 349776186 | 1598 | 1598 | 1598 | 1598 | 548 |
| 373 | 20230627 | 131700 | 348900482 | 1598 | 1598 | 1598 | 1598 | 118 |
| 374 | 20230627 | 131600 | 348711918 | 1598 | 1599 | 1599 | 1598 | 1013 |
| 375 | 20230627 | 131500 | 347093031 | 1599 | 1598 | 1600 | 1598 | 2100 |
| 376 | 20230627 | 131400 | 343734211 | 1598 | 1595 | 1598 | 1595 | 2079 |
| 377 | 20230627 | 131300 | 340414654 | 1596 | 1595 | 1596 | 1595 | 1618 |
| 378 | 20230627 | 131200 | 337833506 | 1594 | 1593 | 1595 | 1593 | 2687 |
| 379 | 20230627 | 131100 | 333550606 | 1593 | 1591 | 1593 | 1591 | 1231 |
| 380 | 20230627 | 131000 | 331591623 | 1590 | 1588 | 1590 | 1588 | 2357 |
| 381 | 20230627 | 130900 | 327845861 | 1589 | 1589 | 1589 | 1589 | 1 |
| 382 | 20230627 | 130800 | 327844272 | 1589 | 1589 | 1589 | 1589 | 102 |
| 383 | 20230627 | 130700 | 327682194 | 1586 | 1589 | 1589 | 1586 | 3 |
| 384 | 20230627 | 130600 | 327677430 | 1586 | 1587 | 1587 | 1586 | 1261 |
| 385 | 20230627 | 130500 | 325676484 | 1587 | 1590 | 1590 | 1587 | 1366 |
| 386 | 20230627 | 130400 | 323506914 | 1589 | 1595 | 1595 | 1589 | 7614 |
| 387 | 20230627 | 130300 | 311382032 | 1595 | 1595 | 1595 | 1595 | 201 |
| 388 | 20230627 | 130200 | 311061437 | 1597 | 1596 | 1598 | 1595 | 218 |
| 389 | 20230627 | 130100 | 310713611 | 1598 | 1596 | 1598 | 1596 | 534 |
| 390 | 20230627 | 130000 | 309860837 | 1596 | 1596 | 1598 | 1596 | 116 |
| 391 | 20230627 | 125900 | 309675601 | 1596 | 1598 | 1599 | 1596 | 830 |
| 392 | 20230627 | 125800 | 308349141 | 1598 | 1597 | 1598 | 1595 | 587 |
| 393 | 20230627 | 125700 | 307411798 | 1595 | 1593 | 1595 | 1593 | 2858 |
| 394 | 20230627 | 125600 | 302854546 | 1595 | 1595 | 1595 | 1593 | 540 |
| 395 | 20230627 | 125500 | 301993348 | 1598 | 1596 | 1598 | 1596 | 111 |
| 396 | 20230627 | 125400 | 301816120 | 1596 | 1594 | 1596 | 1593 | 1786 |
| 397 | 20230627 | 125300 | 298970404 | 1594 | 1593 | 1598 | 1592 | 3550 |
| 398 | 20230627 | 125200 | 293317223 | 1593 | 1601 | 1603 | 1593 | 556 |
| 399 | 20230627 | 125100 | 292428530 | 1603 | 1601 | 1604 | 1601 | 4223 |
| 400 | 20230627 | 125000 | 285663351 | 1601 | 1601 | 1606 | 1593 | 3616 |
| 401 | 20230627 | 124900 | 279880369 | 1600 | 1587 | 1600 | 1587 | 10619 |
| 402 | 20230627 | 124800 | 262955518 | 1587 | 1583 | 1587 | 1583 | 452 |
| 403 | 20230627 | 124700 | 262239109 | 1582 | 1574 | 1582 | 1574 | 5741 |
| 404 | 20230627 | 124600 | 253186484 | 1573 | 1573 | 1573 | 1573 | 2007 |
| 405 | 20230627 | 124500 | 250029473 | 1572 | 1569 | 1572 | 1569 | 3850 |
| 406 | 20230627 | 124400 | 243981572 | 1569 | 1569 | 1569 | 1569 | 5 |
| 407 | 20230627 | 124300 | 243973727 | 1569 | 1569 | 1569 | 1569 | 173 |
| 408 | 20230627 | 124200 | 243702290 | 1568 | 1563 | 1568 | 1563 | 28117 |
| 409 | 20230627 | 124100 | 199676653 | 1563 | 1563 | 1563 | 1563 | 0 |
| 410 | 20230627 | 124000 | 199676653 | 1563 | 1562 | 1563 | 1562 | 309 |
| 411 | 20230627 | 123900 | 199193689 | 1561 | 1561 | 1561 | 1561 | 2 |
| 412 | 20230627 | 123800 | 199190567 | 1561 | 1561 | 1561 | 1561 | 0 |
| 413 | 20230627 | 123700 | 199190567 | 1561 | 1561 | 1561 | 1561 | 0 |
| 414 | 20230627 | 123600 | 199190567 | 1561 | 1561 | 1561 | 1561 | 0 |
| 415 | 20230627 | 123500 | 199190567 | 1561 | 1561 | 1561 | 1561 | 0 |
| 416 | 20230627 | 123400 | 199190567 | 1561 | 1561 | 1561 | 1561 | 900 |
| 417 | 20230627 | 123300 | 197785667 | 1561 | 1561 | 1561 | 1561 | 0 |
| 418 | 20230627 | 123200 | 197785667 | 1561 | 1561 | 1561 | 1561 | 0 |
| 419 | 20230627 | 123100 | 197785667 | 1561 | 1561 | 1561 | 1561 | 0 |
| 420 | 20230627 | 123000 | 197785667 | 1561 | 1561 | 1561 | 1561 | 0 |
| 421 | 20230627 | 122900 | 197785667 | 1561 | 1561 | 1561 | 1561 | 0 |
| 422 | 20230627 | 122800 | 197785667 | 1561 | 1561 | 1561 | 1561 | 0 |
| 423 | 20230627 | 122700 | 197785667 | 1561 | 1560 | 1561 | 1560 | 731 |
| 424 | 20230627 | 122600 | 196644666 | 1561 | 1561 | 1561 | 1561 | 1 |
| 425 | 20230627 | 122500 | 196643105 | 1563 | 1563 | 1563 | 1563 | 0 |
| 426 | 20230627 | 122400 | 196643105 | 1563 | 1562 | 1563 | 1562 | 434 |
| 427 | 20230627 | 122300 | 195964764 | 1561 | 1561 | 1561 | 1560 | 6008 |
| 428 | 20230627 | 122200 | 186586384 | 1561 | 1561 | 1562 | 1561 | 1832 |
| 429 | 20230627 | 122100 | 183724903 | 1561 | 1562 | 1562 | 1561 | 944 |
| 430 | 20230627 | 122000 | 182251136 | 1562 | 1562 | 1563 | 1562 | 158 |
| 431 | 20230627 | 121900 | 182004339 | 1562 | 1562 | 1562 | 1562 | 50 |
| 432 | 20230627 | 121800 | 181926239 | 1562 | 1562 | 1562 | 1562 | 0 |
| 433 | 20230627 | 121700 | 181926239 | 1562 | 1561 | 1562 | 1561 | 11 |
| 434 | 20230627 | 121600 | 181909067 | 1561 | 1561 | 1561 | 1561 | 0 |
| 435 | 20230627 | 121500 | 181909067 | 1561 | 1561 | 1561 | 1561 | 266 |
| 436 | 20230627 | 121400 | 181493841 | 1562 | 1562 | 1562 | 1562 | 0 |
| 437 | 20230627 | 121300 | 181493841 | 1562 | 1562 | 1562 | 1562 | 0 |
| 438 | 20230627 | 121200 | 181493841 | 1562 | 1562 | 1562 | 1562 | 0 |
| 439 | 20230627 | 121100 | 181493841 | 1562 | 1562 | 1562 | 1562 | 3 |
| 440 | 20230627 | 121000 | 181489155 | 1557 | 1557 | 1557 | 1557 | 60 |
| 441 | 20230627 | 120900 | 181395735 | 1563 | 1560 | 1563 | 1560 | 10 |
| 442 | 20230627 | 120800 | 181380115 | 1557 | 1561 | 1561 | 1557 | 245 |
| 443 | 20230627 | 120700 | 180997679 | 1560 | 1560 | 1560 | 1560 | 0 |
| 444 | 20230627 | 120600 | 180997679 | 1560 | 1560 | 1560 | 1560 | 0 |
| 445 | 20230627 | 120500 | 180997679 | 1560 | 1560 | 1560 | 1560 | 30 |
| 446 | 20230627 | 120400 | 180950879 | 1560 | 1560 | 1560 | 1560 | 10 |
| 447 | 20230627 | 120300 | 180935279 | 1560 | 1560 | 1560 | 1560 | 1 |
| 448 | 20230627 | 120200 | 180933719 | 1560 | 1560 | 1560 | 1560 | 1 |
| 449 | 20230627 | 120100 | 180932159 | 1561 | 1561 | 1561 | 1561 | 1 |
| 450 | 20230627 | 120000 | 180930598 | 1561 | 1561 | 1562 | 1561 | 180 |
| 451 | 20230627 | 115900 | 180649504 | 1562 | 1562 | 1562 | 1562 | 1000 |
| 452 | 20230627 | 115800 | 179087504 | 1562 | 1561 | 1562 | 1561 | 310 |
| 453 | 20230627 | 115700 | 178603294 | 1561 | 1561 | 1561 | 1561 | 269 |
| 454 | 20230627 | 115600 | 178183385 | 1561 | 1561 | 1561 | 1561 | 0 |
| 455 | 20230627 | 115500 | 178183385 | 1561 | 1561 | 1561 | 1561 | 1 |
| 456 | 20230627 | 115400 | 178181824 | 1561 | 1560 | 1561 | 1559 | 472 |
| 457 | 20230627 | 115300 | 177445046 | 1562 | 1556 | 1562 | 1556 | 350 |
| 458 | 20230627 | 115200 | 176899261 | 1556 | 1556 | 1556 | 1556 | 0 |
| 459 | 20230627 | 115100 | 176899261 | 1556 | 1557 | 1557 | 1556 | 3300 |
| 460 | 20230627 | 115000 | 171763257 | 1557 | 1558 | 1558 | 1557 | 250 |
| 461 | 20230627 | 114900 | 171373856 | 1561 | 1561 | 1561 | 1561 | 0 |
| 462 | 20230627 | 114800 | 171373856 | 1561 | 1561 | 1561 | 1561 | 1 |
| 463 | 20230627 | 114700 | 171372295 | 1558 | 1560 | 1560 | 1558 | 2357 |
| 464 | 20230627 | 114600 | 167699797 | 1561 | 1561 | 1561 | 1561 | 0 |
| 465 | 20230627 | 114500 | 167699797 | 1561 | 1561 | 1561 | 1561 | 0 |
| 466 | 20230627 | 114400 | 167699797 | 1561 | 1561 | 1561 | 1561 | 0 |
| 467 | 20230627 | 114300 | 167699797 | 1561 | 1561 | 1561 | 1561 | 0 |
| 468 | 20230627 | 114200 | 167699797 | 1561 | 1561 | 1561 | 1561 | 10 |
| 469 | 20230627 | 114100 | 167684187 | 1558 | 1558 | 1558 | 1558 | 0 |
| 470 | 20230627 | 114000 | 167684187 | 1558 | 1558 | 1558 | 1558 | 58 |
| 471 | 20230627 | 113900 | 167593823 | 1557 | 1562 | 1564 | 1557 | 2636 |
| 472 | 20230627 | 113800 | 163475919 | 1564 | 1563 | 1564 | 1563 | 33 |
| 473 | 20230627 | 113700 | 163424322 | 1564 | 1558 | 1564 | 1558 | 149 |
| 474 | 20230627 | 113600 | 163191373 | 1558 | 1558 | 1561 | 1558 | 905 |
| 475 | 20230627 | 113500 | 161781380 | 1558 | 1558 | 1558 | 1558 | 4 |
| 476 | 20230627 | 113400 | 161775148 | 1558 | 1559 | 1561 | 1558 | 111 |
| 477 | 20230627 | 113300 | 161602197 | 1559 | 1559 | 1559 | 1559 | 1 |
| 478 | 20230627 | 113200 | 161600638 | 1559 | 1559 | 1559 | 1559 | 0 |
| 479 | 20230627 | 113100 | 161600638 | 1559 | 1559 | 1559 | 1559 | 0 |
| 480 | 20230627 | 113000 | 161600638 | 1559 | 1559 | 1564 | 1559 | 33 |
| 481 | 20230627 | 112900 | 161549180 | 1563 | 1563 | 1563 | 1562 | 1252 |
| 482 | 20230627 | 112800 | 159592348 | 1562 | 1561 | 1562 | 1561 | 213 |
| 483 | 20230627 | 112700 | 159259694 | 1561 | 1561 | 1561 | 1561 | 200 |
| 484 | 20230627 | 112600 | 158947494 | 1561 | 1561 | 1561 | 1561 | 0 |
| 485 | 20230627 | 112500 | 158947494 | 1561 | 1561 | 1561 | 1561 | 2953 |
| 486 | 20230627 | 112400 | 154337861 | 1561 | 1561 | 1561 | 1561 | 43 |
| 487 | 20230627 | 112300 | 154270738 | 1561 | 1561 | 1561 | 1561 | 77 |
| 488 | 20230627 | 112200 | 154150541 | 1557 | 1557 | 1557 | 1557 | 0 |
| 489 | 20230627 | 112100 | 154150541 | 1557 | 1560 | 1560 | 1557 | 1258 |
| 490 | 20230627 | 112000 | 152188961 | 1562 | 1562 | 1562 | 1562 | 30 |
| 491 | 20230627 | 111900 | 152142101 | 1562 | 1562 | 1562 | 1562 | 0 |
| 492 | 20230627 | 111800 | 152142101 | 1562 | 1562 | 1562 | 1560 | 102 |
| 493 | 20230627 | 111700 | 151982977 | 1560 | 1560 | 1560 | 1560 | 49 |
| 494 | 20230627 | 111600 | 151906537 | 1562 | 1562 | 1562 | 1562 | 0 |
| 495 | 20230627 | 111500 | 151906537 | 1562 | 1562 | 1562 | 1562 | 10 |
| 496 | 20230627 | 111400 | 151890917 | 1563 | 1563 | 1563 | 1563 | 20 |
| 497 | 20230627 | 111300 | 151859657 | 1563 | 1563 | 1563 | 1563 | 0 |
| 498 | 20230627 | 111200 | 151859657 | 1563 | 1563 | 1563 | 1563 | 0 |
| 499 | 20230627 | 111100 | 151859657 | 1563 | 1560 | 1563 | 1560 | 537 |
| 500 | 20230627 | 111000 | 151021934 | 1564 | 1564 | 1564 | 1564 | 0 |
| 501 | 20230627 | 110900 | 151021934 | 1564 | 1564 | 1564 | 1564 | 0 |
| 502 | 20230627 | 110800 | 151021934 | 1564 | 1564 | 1564 | 1564 | 0 |
| 503 | 20230627 | 110700 | 151021934 | 1564 | 1564 | 1564 | 1564 | 0 |
| 504 | 20230627 | 110600 | 151021934 | 1564 | 1564 | 1564 | 1564 | 0 |
| 505 | 20230627 | 110500 | 151021934 | 1564 | 1564 | 1564 | 1564 | 0 |
| 506 | 20230627 | 110400 | 151021934 | 1564 | 1564 | 1564 | 1564 | 1 |
| 507 | 20230627 | 110300 | 151020370 | 1564 | 1564 | 1564 | 1564 | 0 |
| 508 | 20230627 | 110200 | 151020370 | 1564 | 1564 | 1565 | 1557 | 307 |
| 509 | 20230627 | 110100 | 150540952 | 1565 | 1564 | 1565 | 1564 | 19 |
| 510 | 20230627 | 110000 | 150511223 | 1564 | 1562 | 1564 | 1562 | 128 |
| 511 | 20230627 | 105900 | 150311282 | 1562 | 1562 | 1562 | 1562 | 1 |
| 512 | 20230627 | 105800 | 150309720 | 1562 | 1559 | 1562 | 1559 | 38 |
| 513 | 20230627 | 105700 | 150250448 | 1562 | 1562 | 1562 | 1562 | 0 |
| 514 | 20230627 | 105600 | 150250448 | 1562 | 1562 | 1562 | 1562 | 0 |
| 515 | 20230627 | 105500 | 150250448 | 1562 | 1556 | 1562 | 1556 | 3629 |
| 516 | 20230627 | 105400 | 144601896 | 1556 | 1556 | 1556 | 1556 | 0 |
| 517 | 20230627 | 105300 | 144601896 | 1556 | 1556 | 1556 | 1556 | 0 |
| 518 | 20230627 | 105200 | 144601896 | 1556 | 1556 | 1556 | 1556 | 1 |
| 519 | 20230627 | 105100 | 144600340 | 1555 | 1555 | 1555 | 1555 | 0 |
| 520 | 20230627 | 105000 | 144600340 | 1555 | 1555 | 1555 | 1555 | 0 |
| 521 | 20230627 | 104900 | 144600340 | 1555 | 1555 | 1555 | 1555 | 0 |
| 522 | 20230627 | 104800 | 144600340 | 1555 | 1555 | 1555 | 1555 | 9 |
| 523 | 20230627 | 104700 | 144586345 | 1555 | 1555 | 1555 | 1555 | 11 |
| 524 | 20230627 | 104600 | 144569240 | 1546 | 1552 | 1555 | 1546 | 241 |
| 525 | 20230627 | 104500 | 144195451 | 1551 | 1551 | 1551 | 1551 | 64 |
| 526 | 20230627 | 104400 | 144096187 | 1550 | 1550 | 1550 | 1550 | 20 |
| 527 | 20230627 | 104300 | 144065187 | 1550 | 1544 | 1550 | 1544 | 26 |
| 528 | 20230627 | 104200 | 144025037 | 1544 | 1544 | 1544 | 1544 | 0 |
| 529 | 20230627 | 104100 | 144025037 | 1544 | 1550 | 1550 | 1544 | 451 |
| 530 | 20230627 | 104000 | 143328687 | 1544 | 1544 | 1544 | 1544 | 0 |
| 531 | 20230627 | 103900 | 143328687 | 1544 | 1544 | 1544 | 1544 | 12 |
| 532 | 20230627 | 103800 | 143310159 | 1544 | 1544 | 1544 | 1544 | 0 |
| 533 | 20230627 | 103700 | 143310159 | 1544 | 1544 | 1544 | 1544 | 400 |
| 534 | 20230627 | 103600 | 142692559 | 1541 | 1541 | 1541 | 1541 | 0 |
| 535 | 20230627 | 103500 | 142692559 | 1541 | 1543 | 1543 | 1541 | 1052 |
| 536 | 20230627 | 103400 | 141069531 | 1544 | 1549 | 1549 | 1544 | 437 |
| 537 | 20230627 | 103300 | 140394653 | 1550 | 1550 | 1550 | 1550 | 0 |
| 538 | 20230627 | 103200 | 140394653 | 1550 | 1550 | 1550 | 1550 | 0 |
| 539 | 20230627 | 103100 | 140394653 | 1550 | 1550 | 1550 | 1550 | 1 |
| 540 | 20230627 | 103000 | 140393103 | 1544 | 1544 | 1544 | 1544 | 600 |
| 541 | 20230627 | 102900 | 139466703 | 1550 | 1550 | 1550 | 1550 | 0 |
| 542 | 20230627 | 102800 | 139466703 | 1550 | 1550 | 1550 | 1550 | 0 |
| 543 | 20230627 | 102700 | 139466703 | 1550 | 1550 | 1550 | 1550 | 32 |
| 544 | 20230627 | 102600 | 139417103 | 1553 | 1553 | 1553 | 1553 | 1400 |
| 545 | 20230627 | 102500 | 137242903 | 1553 | 1553 | 1553 | 1553 | 1 |
| 546 | 20230627 | 102400 | 137241350 | 1556 | 1548 | 1556 | 1548 | 300 |
| 547 | 20230627 | 102300 | 136775170 | 1544 | 1544 | 1544 | 1544 | 0 |
| 548 | 20230627 | 102200 | 136775170 | 1544 | 1546 | 1546 | 1544 | 961 |
| 549 | 20230627 | 102100 | 135290494 | 1549 | 1549 | 1549 | 1549 | 10 |
| 550 | 20230627 | 102000 | 135275004 | 1548 | 1548 | 1548 | 1548 | 43 |
| 551 | 20230627 | 101900 | 135208440 | 1549 | 1549 | 1549 | 1549 | 130 |
| 552 | 20230627 | 101800 | 135007070 | 1549 | 1549 | 1549 | 1549 | 0 |
| 553 | 20230627 | 101700 | 135007070 | 1549 | 1545 | 1549 | 1545 | 1281 |
| 554 | 20230627 | 101600 | 133027921 | 1549 | 1549 | 1549 | 1549 | 0 |
| 555 | 20230627 | 101500 | 133027921 | 1549 | 1549 | 1549 | 1549 | 6 |
| 556 | 20230627 | 101400 | 133018627 | 1545 | 1545 | 1545 | 1545 | 100 |
| 557 | 20230627 | 101300 | 132864127 | 1550 | 1550 | 1550 | 1550 | 0 |
| 558 | 20230627 | 101200 | 132864127 | 1550 | 1550 | 1550 | 1550 | 428 |
| 559 | 20230627 | 101100 | 132200727 | 1556 | 1555 | 1556 | 1555 | 2 |
| 560 | 20230627 | 101000 | 132197616 | 1555 | 1555 | 1555 | 1555 | 50 |
| 561 | 20230627 | 100900 | 132119866 | 1555 | 1555 | 1555 | 1555 | 0 |
| 562 | 20230627 | 100800 | 132119866 | 1555 | 1555 | 1555 | 1555 | 0 |
| 563 | 20230627 | 100700 | 132119866 | 1555 | 1555 | 1555 | 1555 | 0 |
| 564 | 20230627 | 100600 | 132119866 | 1555 | 1555 | 1555 | 1555 | 3 |
| 565 | 20230627 | 100500 | 132115201 | 1555 | 1556 | 1556 | 1555 | 501 |
| 566 | 20230627 | 100400 | 131335646 | 1556 | 1556 | 1556 | 1556 | 66 |
| 567 | 20230627 | 100300 | 131232950 | 1556 | 1556 | 1556 | 1556 | 0 |
| 568 | 20230627 | 100200 | 131232950 | 1556 | 1545 | 1556 | 1545 | 301 |
| 569 | 20230627 | 100100 | 130767894 | 1556 | 1556 | 1556 | 1556 | 0 |
| 570 | 20230627 | 100000 | 130767894 | 1556 | 1545 | 1556 | 1545 | 1801 |
| 571 | 20230627 | 095900 | 127977088 | 1545 | 1544 | 1545 | 1544 | 737 |
| 572 | 20230627 | 095800 | 126838459 | 1544 | 1545 | 1545 | 1544 | 100 |
| 573 | 20230627 | 095700 | 126684024 | 1555 | 1551 | 1555 | 1548 | 6704 |
| 574 | 20230627 | 095600 | 116291201 | 1552 | 1555 | 1555 | 1552 | 501 |
| 575 | 20230627 | 095500 | 115513646 | 1551 | 1551 | 1551 | 1551 | 200 |
| 576 | 20230627 | 095400 | 115203446 | 1551 | 1553 | 1553 | 1551 | 1450 |
| 577 | 20230627 | 095300 | 112953735 | 1555 | 1555 | 1555 | 1555 | 0 |
| 578 | 20230627 | 095200 | 112953735 | 1555 | 1555 | 1555 | 1555 | 1 |
| 579 | 20230627 | 095100 | 112952180 | 1557 | 1556 | 1557 | 1556 | 70 |
| 580 | 20230627 | 095000 | 112843237 | 1557 | 1557 | 1557 | 1557 | 1281 |
| 581 | 20230627 | 094900 | 110848720 | 1554 | 1554 | 1554 | 1554 | 713 |
| 582 | 20230627 | 094800 | 109740718 | 1558 | 1557 | 1558 | 1557 | 64 |
| 583 | 20230627 | 094700 | 109641007 | 1558 | 1557 | 1558 | 1557 | 31 |
| 584 | 20230627 | 094600 | 109592738 | 1558 | 1558 | 1558 | 1558 | 0 |
| 585 | 20230627 | 094500 | 109592738 | 1558 | 1558 | 1558 | 1558 | 5 |
| 586 | 20230627 | 094400 | 109584948 | 1558 | 1557 | 1558 | 1557 | 100 |
| 587 | 20230627 | 094300 | 109429149 | 1558 | 1554 | 1558 | 1554 | 2 |
| 588 | 20230627 | 094200 | 109426037 | 1554 | 1554 | 1558 | 1554 | 131 |
| 589 | 20230627 | 094100 | 109222459 | 1554 | 1557 | 1557 | 1554 | 10708 |
| 590 | 20230627 | 094000 | 92577194 | 1559 | 1559 | 1559 | 1558 | 186 |
| 591 | 20230627 | 093900 | 92287230 | 1560 | 1562 | 1562 | 1560 | 2285 |
| 592 | 20230627 | 093800 | 88720625 | 1563 | 1565 | 1566 | 1563 | 610 |
| 593 | 20230627 | 093700 | 87767126 | 1566 | 1565 | 1566 | 1565 | 642 |
| 594 | 20230627 | 093600 | 86762395 | 1566 | 1565 | 1569 | 1565 | 1429 |
| 595 | 20230627 | 093500 | 84524794 | 1565 | 1566 | 1566 | 1565 | 123 |
| 596 | 20230627 | 093400 | 84332272 | 1566 | 1566 | 1566 | 1566 | 1000 |
| 597 | 20230627 | 093300 | 82766272 | 1569 | 1568 | 1569 | 1566 | 524 |
| 598 | 20230627 | 093200 | 81944330 | 1569 | 1569 | 1569 | 1569 | 651 |
| 599 | 20230627 | 093100 | 80922911 | 1569 | 1563 | 1569 | 1563 | 246 |
| 600 | 20230627 | 093000 | 80538395 | 1563 | 1570 | 1570 | 1562 | 5322 |
| 601 | 20230627 | 092900 | 72220528 | 1570 | 1570 | 1570 | 1570 | 600 |
| 602 | 20230627 | 092800 | 71278528 | 1570 | 1571 | 1571 | 1570 | 332 |
| 603 | 20230627 | 092700 | 70757178 | 1565 | 1565 | 1565 | 1565 | 5 |
| 604 | 20230627 | 092600 | 70749353 | 1572 | 1565 | 1572 | 1564 | 701 |
| 605 | 20230627 | 092500 | 69648391 | 1565 | 1573 | 1573 | 1565 | 1002 |
| 606 | 20230627 | 092400 | 68080245 | 1566 | 1566 | 1566 | 1566 | 327 |
| 607 | 20230627 | 092300 | 67568163 | 1573 | 1566 | 1573 | 1566 | 302 |
| 608 | 20230627 | 092200 | 67095217 | 1575 | 1575 | 1577 | 1575 | 858 |
| 609 | 20230627 | 092100 | 65743067 | 1576 | 1576 | 1576 | 1575 | 1148 |
| 610 | 20230627 | 092000 | 63934015 | 1576 | 1568 | 1577 | 1568 | 155 |
| 611 | 20230627 | 091900 | 63689748 | 1561 | 1560 | 1566 | 1560 | 3293 |
| 612 | 20230627 | 091800 | 58548512 | 1559 | 1556 | 1559 | 1556 | 972 |
| 613 | 20230627 | 091700 | 57034934 | 1557 | 1555 | 1557 | 1555 | 5442 |
| 614 | 20230627 | 091600 | 48568434 | 1550 | 1550 | 1550 | 1550 | 0 |
| 615 | 20230627 | 091500 | 48568434 | 1550 | 1551 | 1555 | 1550 | 13 |
| 616 | 20230627 | 091400 | 48548258 | 1556 | 1556 | 1556 | 1556 | 0 |
| 617 | 20230627 | 091300 | 48548258 | 1556 | 1541 | 1556 | 1541 | 1416 |
| 618 | 20230627 | 091200 | 46348187 | 1556 | 1556 | 1556 | 1556 | 3 |
| 619 | 20230627 | 091100 | 46343519 | 1540 | 1540 | 1540 | 1540 | 2176 |
| 620 | 20230627 | 091000 | 42992479 | 1540 | 1556 | 1556 | 1540 | 1383 |
| 621 | 20230627 | 090900 | 40862641 | 1540 | 1540 | 1540 | 1540 | 0 |
| 622 | 20230627 | 090800 | 40862641 | 1540 | 1541 | 1541 | 1540 | 4858 |
| 623 | 20230627 | 090700 | 33380813 | 1541 | 1545 | 1545 | 1541 | 8760 |
| 624 | 20230627 | 090600 | 19875113 | 1545 | 1554 | 1556 | 1545 | 67 |
| 625 | 20230627 | 090500 | 19770880 | 1556 | 1560 | 1560 | 1542 | 704 |
| 626 | 20230627 | 090400 | 18681286 | 1560 | 1558 | 1560 | 1558 | 89 |
| 627 | 20230627 | 090300 | 18542613 | 1558 | 1549 | 1558 | 1549 | 3438 |
| 628 | 20230627 | 090200 | 13216561 | 1549 | 1550 | 1550 | 1549 | 577 |
| 629 | 20230627 | 090100 | 12322483 | 1550 | 1556 | 1556 | 1550 | 3295 |
| 630 | 20230627 | 090000 | 7212150 | 1551 | 1551 | 1551 | 1551 | 4650 |