29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 184100 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 20702 |
| 3 | 20230627 | 184000 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 4 | 20230627 | 183900 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 5 | 20230627 | 183800 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 6 | 20230627 | 183700 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 7 | 20230627 | 183600 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 8 | 20230627 | 183500 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 9 | 20230627 | 183400 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 10 | 20230627 | 183300 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 11 | 20230627 | 183200 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 12 | 20230627 | 183100 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 13 | 20230627 | 183000 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 14 | 20230627 | 182900 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 15 | 20230627 | 182800 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 16 | 20230627 | 182700 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 17 | 20230627 | 182600 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 18 | 20230627 | 182500 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 19 | 20230627 | 182400 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 20 | 20230627 | 182300 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 21 | 20230627 | 182200 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 22 | 20230627 | 182100 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 23 | 20230627 | 182000 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 24 | 20230627 | 181900 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 25 | 20230627 | 181800 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 26 | 20230627 | 181700 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 27 | 20230627 | 181600 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 28 | 20230627 | 181500 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 29 | 20230627 | 181400 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 30 | 20230627 | 181300 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 31 | 20230627 | 181200 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 32 | 20230627 | 181100 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 20702 |
| 33 | 20230627 | 181000 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 34 | 20230627 | 180900 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 35 | 20230627 | 180800 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 36 | 20230627 | 180700 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 37 | 20230627 | 180600 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 38 | 20230627 | 180500 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 39 | 20230627 | 180400 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 40 | 20230627 | 180300 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 41 | 20230627 | 180200 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 42 | 20230627 | 180100 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 43 | 20230627 | 180000 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 44 | 20230627 | 175900 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 45 | 20230627 | 175800 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 46 | 20230627 | 175700 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 47 | 20230627 | 175600 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 48 | 20230627 | 175500 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 49 | 20230627 | 175400 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 50 | 20230627 | 175300 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 51 | 20230627 | 175200 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 52 | 20230627 | 175100 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 53 | 20230627 | 175000 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 54 | 20230627 | 174900 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 55 | 20230627 | 174800 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 56 | 20230627 | 174700 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 57 | 20230627 | 174600 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 58 | 20230627 | 174500 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 59 | 20230627 | 174400 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 60 | 20230627 | 174300 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 61 | 20230627 | 174200 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 62 | 20230627 | 174100 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 20702 |
| 63 | 20230627 | 174000 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 64 | 20230627 | 173900 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 65 | 20230627 | 173800 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 66 | 20230627 | 173700 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 67 | 20230627 | 173600 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 68 | 20230627 | 173500 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 69 | 20230627 | 173400 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 70 | 20230627 | 173300 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 71 | 20230627 | 173200 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 72 | 20230627 | 173100 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 73 | 20230627 | 173000 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 74 | 20230627 | 172900 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 75 | 20230627 | 172800 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 76 | 20230627 | 172700 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 77 | 20230627 | 172600 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 78 | 20230627 | 172500 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 79 | 20230627 | 172400 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 80 | 20230627 | 172300 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 81 | 20230627 | 172200 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 82 | 20230627 | 172100 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 83 | 20230627 | 172000 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 84 | 20230627 | 171900 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 85 | 20230627 | 171800 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 86 | 20230627 | 171700 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 87 | 20230627 | 171600 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 88 | 20230627 | 171500 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 89 | 20230627 | 171400 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 90 | 20230627 | 171300 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 91 | 20230627 | 171200 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 92 | 20230627 | 171100 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 20702 |
| 93 | 20230627 | 171000 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 94 | 20230627 | 170900 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 95 | 20230627 | 170800 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 96 | 20230627 | 170700 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 97 | 20230627 | 170600 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 98 | 20230627 | 170500 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 99 | 20230627 | 170400 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 100 | 20230627 | 170300 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 101 | 20230627 | 170200 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 102 | 20230627 | 170100 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 103 | 20230627 | 170000 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 104 | 20230627 | 165900 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 105 | 20230627 | 165800 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 106 | 20230627 | 165700 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 107 | 20230627 | 165600 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 108 | 20230627 | 165500 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 109 | 20230627 | 165400 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 110 | 20230627 | 165300 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 111 | 20230627 | 165200 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 112 | 20230627 | 165100 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 113 | 20230627 | 165000 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 114 | 20230627 | 164900 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 115 | 20230627 | 164800 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 116 | 20230627 | 164700 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 117 | 20230627 | 164600 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 118 | 20230627 | 164500 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 119 | 20230627 | 164400 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 120 | 20230627 | 164300 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 121 | 20230627 | 164200 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 122 | 20230627 | 164100 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 20702 |
| 123 | 20230627 | 164000 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 124 | 20230627 | 163900 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 125 | 20230627 | 163800 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 126 | 20230627 | 163700 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 127 | 20230627 | 163600 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 128 | 20230627 | 163500 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 129 | 20230627 | 163400 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 130 | 20230627 | 163300 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 131 | 20230627 | 163200 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 132 | 20230627 | 163100 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 133 | 20230627 | 163000 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 134 | 20230627 | 162900 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 135 | 20230627 | 162800 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 136 | 20230627 | 162700 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 137 | 20230627 | 162600 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 138 | 20230627 | 162500 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 139 | 20230627 | 162400 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 140 | 20230627 | 162300 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 141 | 20230627 | 162200 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 142 | 20230627 | 162100 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 143 | 20230627 | 162000 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 144 | 20230627 | 161900 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 145 | 20230627 | 161800 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 146 | 20230627 | 161700 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 147 | 20230627 | 161600 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 148 | 20230627 | 161500 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 149 | 20230627 | 161400 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 150 | 20230627 | 161300 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 151 | 20230627 | 161200 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 152 | 20230627 | 161100 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 20702 |
| 153 | 20230627 | 161000 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 154 | 20230627 | 160900 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 155 | 20230627 | 160800 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 156 | 20230627 | 160700 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 157 | 20230627 | 160600 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 158 | 20230627 | 160500 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 159 | 20230627 | 160400 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 160 | 20230627 | 160300 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 161 | 20230627 | 160200 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 162 | 20230627 | 160100 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 163 | 20230627 | 160000 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 164 | 20230627 | 155900 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 165 | 20230627 | 155800 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 166 | 20230627 | 155700 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 167 | 20230627 | 155600 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 168 | 20230627 | 155500 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 169 | 20230627 | 155400 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 170 | 20230627 | 155300 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 171 | 20230627 | 155200 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 172 | 20230627 | 155100 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 173 | 20230627 | 155000 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 174 | 20230627 | 154900 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 175 | 20230627 | 154800 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 176 | 20230627 | 154700 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 177 | 20230627 | 154600 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 178 | 20230627 | 154500 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 179 | 20230627 | 154400 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 180 | 20230627 | 154300 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 181 | 20230627 | 154200 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 182 | 20230627 | 154100 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 20702 |
| 183 | 20230627 | 154000 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 184 | 20230627 | 153900 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 185 | 20230627 | 153800 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 186 | 20230627 | 153700 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 187 | 20230627 | 153600 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 188 | 20230627 | 153500 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 189 | 20230627 | 153400 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 190 | 20230627 | 153300 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 191 | 20230627 | 153200 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 192 | 20230627 | 153100 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 193 | 20230627 | 153000 | 4461471125 | 2355 | 2355 | 2355 | 2355 | 20702 |
| 194 | 20230627 | 152900 | 4412717915 | 2365 | 2365 | 2365 | 2365 | 0 |
| 195 | 20230627 | 152800 | 4412717915 | 2365 | 2365 | 2365 | 2365 | 0 |
| 196 | 20230627 | 152700 | 4412717915 | 2365 | 2365 | 2365 | 2365 | 0 |
| 197 | 20230627 | 152600 | 4412717915 | 2365 | 2365 | 2365 | 2365 | 0 |
| 198 | 20230627 | 152500 | 4412717915 | 2365 | 2365 | 2365 | 2365 | 0 |
| 199 | 20230627 | 152400 | 4412717915 | 2365 | 2365 | 2365 | 2365 | 0 |
| 200 | 20230627 | 152300 | 4412717915 | 2365 | 2365 | 2365 | 2365 | 0 |
| 201 | 20230627 | 152200 | 4412717915 | 2365 | 2365 | 2365 | 2365 | 0 |
| 202 | 20230627 | 152100 | 4412717915 | 2365 | 2365 | 2365 | 2365 | 0 |
| 203 | 20230627 | 152000 | 4412717915 | 2365 | 2365 | 2365 | 2365 | 0 |
| 204 | 20230627 | 151900 | 4412717915 | 2365 | 2360 | 2370 | 2340 | 4861 |
| 205 | 20230627 | 151800 | 4401207320 | 2355 | 2330 | 2365 | 2330 | 19676 |
| 206 | 20230627 | 151700 | 4354897095 | 2350 | 2325 | 2350 | 2325 | 10897 |
| 207 | 20230627 | 151600 | 4329392695 | 2330 | 2325 | 2330 | 2325 | 223 |
| 208 | 20230627 | 151500 | 4328874020 | 2340 | 2325 | 2340 | 2325 | 815 |
| 209 | 20230627 | 151400 | 4326978815 | 2340 | 2340 | 2340 | 2340 | 2 |
| 210 | 20230627 | 151300 | 4326974135 | 2335 | 2330 | 2335 | 2320 | 6405 |
| 211 | 20230627 | 151200 | 4312061425 | 2335 | 2330 | 2335 | 2320 | 2055 |
| 212 | 20230627 | 151100 | 4307271225 | 2335 | 2320 | 2335 | 2320 | 5810 |
| 213 | 20230627 | 151000 | 4293731995 | 2335 | 2335 | 2335 | 2335 | 12 |
| 214 | 20230627 | 150900 | 4293703975 | 2325 | 2335 | 2335 | 2325 | 1013 |
| 215 | 20230627 | 150800 | 4291348730 | 2325 | 2335 | 2335 | 2325 | 10406 |
| 216 | 20230627 | 150700 | 4267077100 | 2340 | 2340 | 2340 | 2335 | 1318 |
| 217 | 20230627 | 150600 | 4263997625 | 2340 | 2340 | 2340 | 2340 | 100 |
| 218 | 20230627 | 150500 | 4263763625 | 2345 | 2340 | 2345 | 2335 | 704 |
| 219 | 20230627 | 150400 | 4262116260 | 2335 | 2345 | 2345 | 2335 | 3616 |
| 220 | 20230627 | 150300 | 4253657710 | 2355 | 2345 | 2355 | 2340 | 202 |
| 221 | 20230627 | 150200 | 4253184990 | 2355 | 2355 | 2355 | 2355 | 0 |
| 222 | 20230627 | 150100 | 4253184990 | 2355 | 2355 | 2355 | 2340 | 214 |
| 223 | 20230627 | 150000 | 4252684155 | 2340 | 2340 | 2340 | 2335 | 339 |
| 224 | 20230627 | 145900 | 4251890965 | 2355 | 2355 | 2355 | 2355 | 7 |
| 225 | 20230627 | 145800 | 4251874480 | 2355 | 2355 | 2355 | 2355 | 7077 |
| 226 | 20230627 | 145700 | 4235208145 | 2355 | 2345 | 2355 | 2345 | 5002 |
| 227 | 20230627 | 145600 | 4223469465 | 2345 | 2345 | 2345 | 2345 | 0 |
| 228 | 20230627 | 145500 | 4223469465 | 2345 | 2345 | 2345 | 2340 | 892 |
| 229 | 20230627 | 145400 | 4221378275 | 2345 | 2350 | 2350 | 2345 | 1787 |
| 230 | 20230627 | 145300 | 4217187510 | 2355 | 2360 | 2360 | 2350 | 485 |
| 231 | 20230627 | 145200 | 4216046070 | 2350 | 2365 | 2365 | 2350 | 2327 |
| 232 | 20230627 | 145100 | 4210577215 | 2365 | 2365 | 2365 | 2345 | 2471 |
| 233 | 20230627 | 145000 | 4204764900 | 2365 | 2365 | 2365 | 2350 | 43 |
| 234 | 20230627 | 144900 | 4204663745 | 2365 | 2365 | 2365 | 2365 | 1000 |
| 235 | 20230627 | 144800 | 4202298745 | 2365 | 2350 | 2365 | 2350 | 797 |
| 236 | 20230627 | 144700 | 4200415340 | 2365 | 2355 | 2365 | 2355 | 2002 |
| 237 | 20230627 | 144600 | 4195692255 | 2360 | 2360 | 2360 | 2360 | 801 |
| 238 | 20230627 | 144500 | 4193801895 | 2360 | 2360 | 2360 | 2360 | 34 |
| 239 | 20230627 | 144400 | 4193721655 | 2360 | 2355 | 2365 | 2355 | 3268 |
| 240 | 20230627 | 144300 | 4186009315 | 2360 | 2355 | 2360 | 2355 | 5400 |
| 241 | 20230627 | 144200 | 4173291315 | 2355 | 2345 | 2355 | 2345 | 1601 |
| 242 | 20230627 | 144100 | 4169532240 | 2345 | 2345 | 2345 | 2340 | 11093 |
| 243 | 20230627 | 144000 | 4143530255 | 2355 | 2350 | 2355 | 2345 | 1474 |
| 244 | 20230627 | 143900 | 4140059315 | 2360 | 2350 | 2360 | 2350 | 7906 |
| 245 | 20230627 | 143800 | 4121434515 | 2355 | 2350 | 2355 | 2350 | 1891 |
| 246 | 20230627 | 143700 | 4116990605 | 2350 | 2350 | 2355 | 2350 | 4603 |
| 247 | 20230627 | 143600 | 4106173545 | 2350 | 2345 | 2350 | 2345 | 3065 |
| 248 | 20230627 | 143500 | 4098986105 | 2340 | 2340 | 2340 | 2340 | 3812 |
| 249 | 20230627 | 143400 | 4090066025 | 2335 | 2330 | 2340 | 2330 | 1602 |
| 250 | 20230627 | 143300 | 4086325595 | 2335 | 2330 | 2335 | 2330 | 1887 |
| 251 | 20230627 | 143200 | 4081921445 | 2330 | 2320 | 2330 | 2320 | 1871 |
| 252 | 20230627 | 143100 | 4077578695 | 2320 | 2330 | 2330 | 2320 | 13094 |
| 253 | 20230627 | 143000 | 4047174745 | 2335 | 2335 | 2335 | 2330 | 5 |
| 254 | 20230627 | 142900 | 4047163075 | 2335 | 2330 | 2335 | 2330 | 817 |
| 255 | 20230627 | 142800 | 4045259455 | 2325 | 2330 | 2330 | 2325 | 3 |
| 256 | 20230627 | 142700 | 4045252470 | 2325 | 2325 | 2330 | 2325 | 68 |
| 257 | 20230627 | 142600 | 4045094350 | 2330 | 2325 | 2330 | 2325 | 255 |
| 258 | 20230627 | 142500 | 4044501460 | 2325 | 2330 | 2330 | 2325 | 4 |
| 259 | 20230627 | 142400 | 4044492150 | 2330 | 2330 | 2330 | 2330 | 3017 |
| 260 | 20230627 | 142300 | 4037462540 | 2330 | 2335 | 2335 | 2330 | 1002 |
| 261 | 20230627 | 142200 | 4035127870 | 2330 | 2330 | 2330 | 2330 | 1768 |
| 262 | 20230627 | 142100 | 4031008430 | 2330 | 2330 | 2330 | 2330 | 1506 |
| 263 | 20230627 | 142000 | 4027499450 | 2330 | 2330 | 2330 | 2330 | 12 |
| 264 | 20230627 | 141900 | 4027471490 | 2330 | 2325 | 2330 | 2325 | 824 |
| 265 | 20230627 | 141800 | 4025551620 | 2330 | 2325 | 2330 | 2325 | 1376 |
| 266 | 20230627 | 141700 | 4022352415 | 2330 | 2325 | 2330 | 2320 | 584 |
| 267 | 20230627 | 141600 | 4020995095 | 2330 | 2330 | 2330 | 2330 | 0 |
| 268 | 20230627 | 141500 | 4020995095 | 2330 | 2330 | 2330 | 2330 | 248 |
| 269 | 20230627 | 141400 | 4020417255 | 2330 | 2320 | 2330 | 2320 | 2338 |
| 270 | 20230627 | 141300 | 4014984860 | 2320 | 2315 | 2320 | 2315 | 567 |
| 271 | 20230627 | 141200 | 4013672220 | 2325 | 2325 | 2325 | 2325 | 0 |
| 272 | 20230627 | 141100 | 4013672220 | 2325 | 2325 | 2325 | 2320 | 17748 |
| 273 | 20230627 | 141000 | 3972496325 | 2325 | 2325 | 2325 | 2325 | 1 |
| 274 | 20230627 | 140900 | 3972494000 | 2325 | 2325 | 2325 | 2325 | 2229 |
| 275 | 20230627 | 140800 | 3967311575 | 2330 | 2320 | 2330 | 2320 | 2517 |
| 276 | 20230627 | 140700 | 3961470830 | 2320 | 2320 | 2320 | 2320 | 2 |
| 277 | 20230627 | 140600 | 3961466190 | 2320 | 2315 | 2320 | 2315 | 31 |
| 278 | 20230627 | 140500 | 3961394420 | 2310 | 2310 | 2310 | 2310 | 464 |
| 279 | 20230627 | 140400 | 3960322580 | 2310 | 2310 | 2310 | 2305 | 185 |
| 280 | 20230627 | 140300 | 3959895925 | 2310 | 2310 | 2310 | 2310 | 4 |
| 281 | 20230627 | 140200 | 3959886685 | 2310 | 2310 | 2310 | 2305 | 1935 |
| 282 | 20230627 | 140100 | 3955416905 | 2310 | 2310 | 2310 | 2310 | 2557 |
| 283 | 20230627 | 140000 | 3949510235 | 2320 | 2315 | 2320 | 2315 | 5311 |
| 284 | 20230627 | 135900 | 3937214260 | 2325 | 2325 | 2325 | 2320 | 24707 |
| 285 | 20230627 | 135800 | 3879893960 | 2320 | 2330 | 2330 | 2320 | 4370 |
| 286 | 20230627 | 135700 | 3869733780 | 2335 | 2335 | 2335 | 2335 | 8565 |
| 287 | 20230627 | 135600 | 3849734505 | 2335 | 2335 | 2335 | 2325 | 239 |
| 288 | 20230627 | 135500 | 3849176740 | 2335 | 2335 | 2335 | 2335 | 62 |
| 289 | 20230627 | 135400 | 3849031970 | 2340 | 2335 | 2340 | 2335 | 1007 |
| 290 | 20230627 | 135300 | 3846677620 | 2335 | 2320 | 2335 | 2320 | 821 |
| 291 | 20230627 | 135200 | 3844763695 | 2330 | 2330 | 2330 | 2330 | 2264 |
| 292 | 20230627 | 135100 | 3839488575 | 2325 | 2325 | 2325 | 2325 | 6316 |
| 293 | 20230627 | 135000 | 3824803875 | 2325 | 2320 | 2325 | 2320 | 961 |
| 294 | 20230627 | 134900 | 3822574345 | 2325 | 2325 | 2325 | 2325 | 2450 |
| 295 | 20230627 | 134800 | 3816878095 | 2325 | 2320 | 2325 | 2320 | 5010 |
| 296 | 20230627 | 134700 | 3805229895 | 2320 | 2325 | 2330 | 2320 | 951 |
| 297 | 20230627 | 134600 | 3803016955 | 2325 | 2325 | 2325 | 2325 | 500 |
| 298 | 20230627 | 134500 | 3801854455 | 2325 | 2315 | 2325 | 2315 | 3005 |
| 299 | 20230627 | 134400 | 3794867880 | 2315 | 2315 | 2315 | 2315 | 419 |
| 300 | 20230627 | 134300 | 3793897895 | 2315 | 2320 | 2320 | 2315 | 9995 |
| 301 | 20230627 | 134200 | 3770709570 | 2320 | 2320 | 2320 | 2315 | 3431 |
| 302 | 20230627 | 134100 | 3762756705 | 2340 | 2340 | 2340 | 2340 | 0 |
| 303 | 20230627 | 134000 | 3762756705 | 2340 | 2310 | 2355 | 2305 | 21008 |
| 304 | 20230627 | 133900 | 3713768580 | 2305 | 2310 | 2310 | 2305 | 142 |
| 305 | 20230627 | 133800 | 3713441260 | 2305 | 2305 | 2305 | 2305 | 3059 |
| 306 | 20230627 | 133700 | 3706390265 | 2305 | 2300 | 2305 | 2300 | 2684 |
| 307 | 20230627 | 133600 | 3700217050 | 2300 | 2305 | 2305 | 2300 | 10016 |
| 308 | 20230627 | 133500 | 3677180230 | 2305 | 2310 | 2315 | 2305 | 1128 |
| 309 | 20230627 | 133400 | 3674579545 | 2315 | 2315 | 2315 | 2315 | 2 |
| 310 | 20230627 | 133300 | 3674574915 | 2315 | 2315 | 2315 | 2300 | 26003 |
| 311 | 20230627 | 133200 | 3614766980 | 2315 | 2310 | 2315 | 2305 | 4507 |
| 312 | 20230627 | 133100 | 3604375635 | 2310 | 2315 | 2315 | 2305 | 1122 |
| 313 | 20230627 | 133000 | 3601789310 | 2310 | 2320 | 2320 | 2310 | 1349 |
| 314 | 20230627 | 132900 | 3598666640 | 2320 | 2320 | 2320 | 2315 | 306 |
| 315 | 20230627 | 132800 | 3597956995 | 2320 | 2320 | 2320 | 2320 | 1 |
| 316 | 20230627 | 132700 | 3597954675 | 2320 | 2305 | 2350 | 2305 | 20497 |
| 317 | 20230627 | 132600 | 3550402670 | 2310 | 2305 | 2310 | 2305 | 1222 |
| 318 | 20230627 | 132500 | 3547585955 | 2305 | 2315 | 2315 | 2305 | 7140 |
| 319 | 20230627 | 132400 | 3531128220 | 2305 | 2310 | 2315 | 2305 | 4313 |
| 320 | 20230627 | 132300 | 3521155575 | 2310 | 2310 | 2310 | 2310 | 101 |
| 321 | 20230627 | 132200 | 3520922265 | 2305 | 2305 | 2305 | 2305 | 353 |
| 322 | 20230627 | 132100 | 3520108600 | 2305 | 2310 | 2310 | 2300 | 2585 |
| 323 | 20230627 | 132000 | 3514149250 | 2325 | 2310 | 2325 | 2310 | 588 |
| 324 | 20230627 | 131900 | 3512790955 | 2310 | 2310 | 2310 | 2310 | 526 |
| 325 | 20230627 | 131800 | 3511575895 | 2330 | 2320 | 2330 | 2315 | 2955 |
| 326 | 20230627 | 131700 | 3504733655 | 2350 | 2300 | 2350 | 2300 | 10002 |
| 327 | 20230627 | 131600 | 3481417065 | 2310 | 2305 | 2310 | 2300 | 3551 |
| 328 | 20230627 | 131500 | 3473247255 | 2300 | 2310 | 2310 | 2300 | 1500 |
| 329 | 20230627 | 131400 | 3469792255 | 2310 | 2305 | 2310 | 2305 | 1487 |
| 330 | 20230627 | 131300 | 3466362555 | 2305 | 2300 | 2310 | 2295 | 3002 |
| 331 | 20230627 | 131200 | 3459462485 | 2310 | 2310 | 2310 | 2300 | 1017 |
| 332 | 20230627 | 131100 | 3457123315 | 2310 | 2315 | 2315 | 2300 | 12672 |
| 333 | 20230627 | 131000 | 3427977530 | 2315 | 2320 | 2320 | 2305 | 2009 |
| 334 | 20230627 | 130900 | 3423346685 | 2305 | 2310 | 2320 | 2305 | 11513 |
| 335 | 20230627 | 130800 | 3396799575 | 2320 | 2320 | 2320 | 2320 | 1006 |
| 336 | 20230627 | 130700 | 3394465655 | 2325 | 2325 | 2325 | 2325 | 1 |
| 337 | 20230627 | 130600 | 3394463330 | 2325 | 2325 | 2325 | 2310 | 5142 |
| 338 | 20230627 | 130500 | 3382583180 | 2310 | 2320 | 2320 | 2310 | 9000 |
| 339 | 20230627 | 130400 | 3361790920 | 2330 | 2310 | 2330 | 2305 | 7360 |
| 340 | 20230627 | 130300 | 3344771475 | 2320 | 2320 | 2320 | 2310 | 42 |
| 341 | 20230627 | 130200 | 3344674435 | 2310 | 2320 | 2320 | 2310 | 12646 |
| 342 | 20230627 | 130100 | 3315432575 | 2330 | 2325 | 2330 | 2320 | 6485 |
| 343 | 20230627 | 130000 | 3300372690 | 2320 | 2320 | 2325 | 2320 | 3092 |
| 344 | 20230627 | 125900 | 3293199245 | 2325 | 2330 | 2330 | 2325 | 3291 |
| 345 | 20230627 | 125800 | 3285532540 | 2335 | 2340 | 2340 | 2330 | 4729 |
| 346 | 20230627 | 125700 | 3274477135 | 2340 | 2335 | 2340 | 2335 | 35 |
| 347 | 20230627 | 125600 | 3274395390 | 2335 | 2335 | 2335 | 2335 | 1102 |
| 348 | 20230627 | 125500 | 3271822220 | 2330 | 2330 | 2330 | 2330 | 147 |
| 349 | 20230627 | 125400 | 3271479710 | 2330 | 2335 | 2335 | 2330 | 2229 |
| 350 | 20230627 | 125300 | 3266286135 | 2330 | 2320 | 2330 | 2320 | 4297 |
| 351 | 20230627 | 125200 | 3256289025 | 2320 | 2315 | 2320 | 2315 | 439 |
| 352 | 20230627 | 125100 | 3255272735 | 2315 | 2315 | 2315 | 2315 | 0 |
| 353 | 20230627 | 125000 | 3255272735 | 2315 | 2315 | 2315 | 2310 | 73 |
| 354 | 20230627 | 124900 | 3255103790 | 2310 | 2315 | 2315 | 2310 | 6195 |
| 355 | 20230627 | 124800 | 3240778340 | 2315 | 2315 | 2315 | 2315 | 100 |
| 356 | 20230627 | 124700 | 3240546840 | 2315 | 2315 | 2315 | 2305 | 40 |
| 357 | 20230627 | 124600 | 3240454250 | 2315 | 2315 | 2315 | 2315 | 0 |
| 358 | 20230627 | 124500 | 3240454250 | 2315 | 2315 | 2315 | 2315 | 0 |
| 359 | 20230627 | 124400 | 3240454250 | 2315 | 2315 | 2315 | 2315 | 1 |
| 360 | 20230627 | 124300 | 3240451935 | 2310 | 2310 | 2310 | 2310 | 100 |
| 361 | 20230627 | 124200 | 3240220935 | 2310 | 2310 | 2310 | 2310 | 116 |
| 362 | 20230627 | 124100 | 3239952975 | 2310 | 2310 | 2310 | 2310 | 11 |
| 363 | 20230627 | 124000 | 3239927565 | 2300 | 2305 | 2310 | 2300 | 8132 |
| 364 | 20230627 | 123900 | 3221207445 | 2305 | 2305 | 2305 | 2305 | 876 |
| 365 | 20230627 | 123800 | 3219188265 | 2300 | 2300 | 2300 | 2300 | 2 |
| 366 | 20230627 | 123700 | 3219183665 | 2305 | 2305 | 2305 | 2305 | 10 |
| 367 | 20230627 | 123600 | 3219160615 | 2300 | 2300 | 2300 | 2300 | 1 |
| 368 | 20230627 | 123500 | 3219158315 | 2305 | 2305 | 2305 | 2305 | 105 |
| 369 | 20230627 | 123400 | 3218916290 | 2305 | 2305 | 2305 | 2300 | 1536 |
| 370 | 20230627 | 123300 | 3215383310 | 2295 | 2310 | 2310 | 2295 | 1511 |
| 371 | 20230627 | 123200 | 3211915415 | 2310 | 2310 | 2310 | 2310 | 516 |
| 372 | 20230627 | 123100 | 3210723455 | 2310 | 2310 | 2310 | 2310 | 6022 |
| 373 | 20230627 | 123000 | 3196812635 | 2310 | 2310 | 2310 | 2310 | 1 |
| 374 | 20230627 | 122900 | 3196810325 | 2310 | 2290 | 2310 | 2285 | 10508 |
| 375 | 20230627 | 122800 | 3172748125 | 2290 | 2305 | 2335 | 2290 | 7687 |
| 376 | 20230627 | 122700 | 3154904915 | 2305 | 2305 | 2335 | 2290 | 10949 |
| 377 | 20230627 | 122600 | 3129581215 | 2315 | 2290 | 2315 | 2290 | 2221 |
| 378 | 20230627 | 122500 | 3124453110 | 2280 | 2295 | 2315 | 2280 | 34694 |
| 379 | 20230627 | 122400 | 3045118915 | 2285 | 2290 | 2295 | 2285 | 22562 |
| 380 | 20230627 | 122300 | 2993557015 | 2290 | 2290 | 2295 | 2290 | 3271 |
| 381 | 20230627 | 122200 | 2986063270 | 2290 | 2290 | 2290 | 2285 | 10336 |
| 382 | 20230627 | 122100 | 2962400360 | 2295 | 2295 | 2295 | 2295 | 10 |
| 383 | 20230627 | 122000 | 2962377410 | 2295 | 2295 | 2295 | 2295 | 646 |
| 384 | 20230627 | 121900 | 2960894840 | 2315 | 2295 | 2315 | 2295 | 4122 |
| 385 | 20230627 | 121800 | 2951434410 | 2295 | 2320 | 2320 | 2295 | 6159 |
| 386 | 20230627 | 121700 | 2937264240 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 387 | 20230627 | 121600 | 2934949240 | 2315 | 2315 | 2315 | 2305 | 205 |
| 388 | 20230627 | 121500 | 2934474695 | 2315 | 2300 | 2315 | 2300 | 133 |
| 389 | 20230627 | 121400 | 2934168750 | 2315 | 2315 | 2315 | 2300 | 2844 |
| 390 | 20230627 | 121300 | 2927614670 | 2310 | 2310 | 2310 | 2310 | 218 |
| 391 | 20230627 | 121200 | 2927111090 | 2300 | 2300 | 2300 | 2300 | 347 |
| 392 | 20230627 | 121100 | 2926312990 | 2305 | 2285 | 2335 | 2285 | 23282 |
| 393 | 20230627 | 121000 | 2872901075 | 2290 | 2300 | 2300 | 2285 | 7252 |
| 394 | 20230627 | 120900 | 2856302395 | 2300 | 2315 | 2315 | 2300 | 77761 |
| 395 | 20230627 | 120800 | 2676964445 | 2315 | 2315 | 2320 | 2310 | 3651 |
| 396 | 20230627 | 120700 | 2668522440 | 2315 | 2315 | 2315 | 2315 | 500 |
| 397 | 20230627 | 120600 | 2667364940 | 2315 | 2310 | 2315 | 2310 | 2320 |
| 398 | 20230627 | 120500 | 2661995390 | 2310 | 2315 | 2320 | 2310 | 146 |
| 399 | 20230627 | 120400 | 2661657300 | 2320 | 2315 | 2320 | 2315 | 51 |
| 400 | 20230627 | 120300 | 2661539230 | 2315 | 2315 | 2320 | 2315 | 2838 |
| 401 | 20230627 | 120200 | 2654969255 | 2315 | 2320 | 2320 | 2315 | 1250 |
| 402 | 20230627 | 120100 | 2652070505 | 2320 | 2320 | 2320 | 2320 | 100 |
| 403 | 20230627 | 120000 | 2651838505 | 2325 | 2320 | 2325 | 2315 | 12772 |
| 404 | 20230627 | 115900 | 2622261975 | 2325 | 2325 | 2325 | 2325 | 43 |
| 405 | 20230627 | 115800 | 2622162000 | 2325 | 2325 | 2325 | 2315 | 4301 |
| 406 | 20230627 | 115700 | 2612204985 | 2320 | 2320 | 2320 | 2320 | 2033 |
| 407 | 20230627 | 115600 | 2607488425 | 2315 | 2320 | 2320 | 2315 | 3902 |
| 408 | 20230627 | 115500 | 2598440660 | 2325 | 2325 | 2325 | 2325 | 925 |
| 409 | 20230627 | 115400 | 2596290035 | 2330 | 2330 | 2330 | 2330 | 106 |
| 410 | 20230627 | 115300 | 2596043055 | 2330 | 2330 | 2330 | 2330 | 5100 |
| 411 | 20230627 | 115200 | 2584160055 | 2330 | 2325 | 2330 | 2325 | 100 |
| 412 | 20230627 | 115100 | 2583927550 | 2325 | 2325 | 2325 | 2325 | 1901 |
| 413 | 20230627 | 115000 | 2579507725 | 2325 | 2335 | 2335 | 2320 | 8442 |
| 414 | 20230627 | 114900 | 2559892780 | 2325 | 2335 | 2340 | 2325 | 1307 |
| 415 | 20230627 | 114800 | 2556840920 | 2340 | 2335 | 2340 | 2325 | 3007 |
| 416 | 20230627 | 114700 | 2549819620 | 2335 | 2335 | 2335 | 2330 | 1195 |
| 417 | 20230627 | 114600 | 2547035260 | 2335 | 2335 | 2335 | 2335 | 392 |
| 418 | 20230627 | 114500 | 2546119940 | 2335 | 2335 | 2335 | 2335 | 100 |
| 419 | 20230627 | 114400 | 2545886440 | 2335 | 2335 | 2335 | 2335 | 0 |
| 420 | 20230627 | 114300 | 2545886440 | 2335 | 2335 | 2335 | 2335 | 628 |
| 421 | 20230627 | 114200 | 2544420060 | 2335 | 2335 | 2335 | 2335 | 305 |
| 422 | 20230627 | 114100 | 2543707885 | 2335 | 2330 | 2335 | 2330 | 3375 |
| 423 | 20230627 | 114000 | 2535844130 | 2330 | 2330 | 2330 | 2330 | 1009 |
| 424 | 20230627 | 113900 | 2533493160 | 2330 | 2330 | 2330 | 2330 | 0 |
| 425 | 20230627 | 113800 | 2533493160 | 2330 | 2325 | 2330 | 2325 | 1634 |
| 426 | 20230627 | 113700 | 2529694090 | 2325 | 2330 | 2330 | 2325 | 31 |
| 427 | 20230627 | 113600 | 2529622010 | 2330 | 2330 | 2330 | 2330 | 1900 |
| 428 | 20230627 | 113500 | 2525195010 | 2325 | 2335 | 2335 | 2325 | 242 |
| 429 | 20230627 | 113400 | 2524632145 | 2340 | 2330 | 2340 | 2330 | 405 |
| 430 | 20230627 | 113300 | 2523688485 | 2330 | 2320 | 2365 | 2320 | 9255 |
| 431 | 20230627 | 113200 | 2502153745 | 2320 | 2325 | 2325 | 2315 | 11722 |
| 432 | 20230627 | 113100 | 2474948180 | 2325 | 2320 | 2325 | 2320 | 1265 |
| 433 | 20230627 | 113000 | 2472008380 | 2320 | 2325 | 2325 | 2320 | 13249 |
| 434 | 20230627 | 112900 | 2441239130 | 2325 | 2325 | 2325 | 2325 | 482 |
| 435 | 20230627 | 112800 | 2440118480 | 2330 | 2330 | 2330 | 2330 | 715 |
| 436 | 20230627 | 112700 | 2438452530 | 2330 | 2330 | 2330 | 2330 | 1609 |
| 437 | 20230627 | 112600 | 2434703560 | 2330 | 2335 | 2335 | 2330 | 40176 |
| 438 | 20230627 | 112500 | 2341075290 | 2335 | 2340 | 2340 | 2335 | 1501 |
| 439 | 20230627 | 112400 | 2337565455 | 2350 | 2340 | 2350 | 2335 | 2027 |
| 440 | 20230627 | 112300 | 2332827700 | 2350 | 2350 | 2350 | 2350 | 5449 |
| 441 | 20230627 | 112200 | 2320022550 | 2350 | 2335 | 2350 | 2335 | 1101 |
| 442 | 20230627 | 112100 | 2317450200 | 2350 | 2350 | 2350 | 2335 | 6202 |
| 443 | 20230627 | 112000 | 2302968275 | 2335 | 2340 | 2350 | 2335 | 7022 |
| 444 | 20230627 | 111900 | 2286538395 | 2350 | 2350 | 2350 | 2350 | 2 |
| 445 | 20230627 | 111800 | 2286533695 | 2340 | 2360 | 2360 | 2335 | 27102 |
| 446 | 20230627 | 111700 | 2222949200 | 2365 | 2360 | 2365 | 2360 | 2 |
| 447 | 20230627 | 111600 | 2222944475 | 2365 | 2360 | 2365 | 2360 | 2 |
| 448 | 20230627 | 111500 | 2222939750 | 2370 | 2365 | 2370 | 2355 | 5660 |
| 449 | 20230627 | 111400 | 2209588405 | 2365 | 2365 | 2365 | 2360 | 132 |
| 450 | 20230627 | 111300 | 2209276625 | 2365 | 2365 | 2365 | 2365 | 132 |
| 451 | 20230627 | 111200 | 2208964445 | 2365 | 2360 | 2365 | 2360 | 503 |
| 452 | 20230627 | 111100 | 2207777355 | 2370 | 2370 | 2370 | 2370 | 2 |
| 453 | 20230627 | 111000 | 2207772615 | 2370 | 2370 | 2370 | 2370 | 2 |
| 454 | 20230627 | 110900 | 2207767875 | 2370 | 2370 | 2370 | 2370 | 2 |
| 455 | 20230627 | 110800 | 2207763135 | 2360 | 2360 | 2370 | 2360 | 1395 |
| 456 | 20230627 | 110700 | 2204470915 | 2370 | 2355 | 2370 | 2355 | 1502 |
| 457 | 20230627 | 110600 | 2200933675 | 2350 | 2350 | 2350 | 2350 | 4769 |
| 458 | 20230627 | 110500 | 2189726525 | 2355 | 2355 | 2355 | 2355 | 42 |
| 459 | 20230627 | 110400 | 2189627615 | 2355 | 2360 | 2360 | 2355 | 245 |
| 460 | 20230627 | 110300 | 2189050580 | 2370 | 2360 | 2370 | 2360 | 92 |
| 461 | 20230627 | 110200 | 2188833440 | 2370 | 2370 | 2370 | 2370 | 0 |
| 462 | 20230627 | 110100 | 2188833440 | 2370 | 2370 | 2370 | 2370 | 2 |
| 463 | 20230627 | 110000 | 2188828700 | 2370 | 2370 | 2370 | 2370 | 50 |
| 464 | 20230627 | 105900 | 2188710200 | 2370 | 2370 | 2370 | 2370 | 38 |
| 465 | 20230627 | 105800 | 2188620140 | 2370 | 2360 | 2370 | 2360 | 2 |
| 466 | 20230627 | 105700 | 2188615410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 467 | 20230627 | 105600 | 2188615410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 468 | 20230627 | 105500 | 2188615410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 469 | 20230627 | 105400 | 2188615410 | 2370 | 2370 | 2370 | 2350 | 4009 |
| 470 | 20230627 | 105300 | 2179193020 | 2370 | 2370 | 2370 | 2370 | 670 |
| 471 | 20230627 | 105200 | 2177605120 | 2370 | 2370 | 2370 | 2370 | 390 |
| 472 | 20230627 | 105100 | 2176680820 | 2370 | 2355 | 2370 | 2355 | 997 |
| 473 | 20230627 | 105000 | 2174332855 | 2375 | 2360 | 2375 | 2355 | 8633 |
| 474 | 20230627 | 104900 | 2153966320 | 2380 | 2375 | 2380 | 2360 | 1706 |
| 475 | 20230627 | 104800 | 2149915490 | 2360 | 2380 | 2385 | 2360 | 5962 |
| 476 | 20230627 | 104700 | 2135821890 | 2390 | 2350 | 2390 | 2345 | 5854 |
| 477 | 20230627 | 104600 | 2121923855 | 2350 | 2355 | 2355 | 2350 | 9771 |
| 478 | 20230627 | 104500 | 2098916695 | 2355 | 2380 | 2380 | 2355 | 1813 |
| 479 | 20230627 | 104400 | 2094620835 | 2380 | 2370 | 2380 | 2360 | 3523 |
| 480 | 20230627 | 104300 | 2086296900 | 2370 | 2365 | 2370 | 2365 | 764 |
| 481 | 20230627 | 104200 | 2084488980 | 2370 | 2370 | 2370 | 2370 | 825 |
| 482 | 20230627 | 104100 | 2082533730 | 2380 | 2380 | 2380 | 2375 | 3142 |
| 483 | 20230627 | 104000 | 2075056760 | 2375 | 2370 | 2375 | 2370 | 1747 |
| 484 | 20230627 | 103900 | 2070911325 | 2375 | 2370 | 2375 | 2370 | 1763 |
| 485 | 20230627 | 103800 | 2066726885 | 2365 | 2360 | 2365 | 2350 | 1785 |
| 486 | 20230627 | 103700 | 2062520795 | 2350 | 2350 | 2355 | 2350 | 4503 |
| 487 | 20230627 | 103600 | 2051935415 | 2350 | 2350 | 2360 | 2350 | 3702 |
| 488 | 20230627 | 103500 | 2043225645 | 2355 | 2340 | 2365 | 2340 | 8721 |
| 489 | 20230627 | 103400 | 2022727630 | 2340 | 2335 | 2360 | 2335 | 13482 |
| 490 | 20230627 | 103300 | 1991133685 | 2335 | 2345 | 2345 | 2335 | 12049 |
| 491 | 20230627 | 103200 | 1962954335 | 2345 | 2345 | 2350 | 2340 | 10555 |
| 492 | 20230627 | 103100 | 1938219425 | 2345 | 2355 | 2355 | 2345 | 2906 |
| 493 | 20230627 | 103000 | 1931398680 | 2375 | 2350 | 2375 | 2345 | 14429 |
| 494 | 20230627 | 102900 | 1897486160 | 2350 | 2345 | 2355 | 2345 | 8139 |
| 495 | 20230627 | 102800 | 1878345075 | 2355 | 2360 | 2360 | 2350 | 50107 |
| 496 | 20230627 | 102700 | 1760458325 | 2365 | 2370 | 2370 | 2360 | 3465 |
| 497 | 20230627 | 102600 | 1752265570 | 2370 | 2370 | 2395 | 2365 | 4993 |
| 498 | 20230627 | 102500 | 1740413105 | 2370 | 2380 | 2380 | 2370 | 355 |
| 499 | 20230627 | 102400 | 1739571705 | 2370 | 2365 | 2370 | 2360 | 15512 |
| 500 | 20230627 | 102300 | 1702854935 | 2365 | 2370 | 2370 | 2365 | 6638 |
| 501 | 20230627 | 102200 | 1687123595 | 2370 | 2385 | 2385 | 2370 | 15088 |
| 502 | 20230627 | 102100 | 1651289910 | 2380 | 2385 | 2385 | 2375 | 7204 |
| 503 | 20230627 | 102000 | 1634147655 | 2380 | 2385 | 2385 | 2380 | 3569 |
| 504 | 20230627 | 101900 | 1625652390 | 2395 | 2395 | 2395 | 2375 | 23471 |
| 505 | 20230627 | 101800 | 1569752760 | 2380 | 2390 | 2400 | 2380 | 26920 |
| 506 | 20230627 | 101700 | 1505539455 | 2390 | 2400 | 2400 | 2390 | 25842 |
| 507 | 20230627 | 101600 | 1443679070 | 2400 | 2405 | 2415 | 2400 | 23401 |
| 508 | 20230627 | 101500 | 1387497805 | 2405 | 2415 | 2415 | 2405 | 28580 |
| 509 | 20230627 | 101400 | 1318758575 | 2410 | 2410 | 2420 | 2410 | 15518 |
| 510 | 20230627 | 101300 | 1281359615 | 2415 | 2415 | 2415 | 2415 | 5995 |
| 511 | 20230627 | 101200 | 1266881690 | 2415 | 2420 | 2425 | 2415 | 7399 |
| 512 | 20230627 | 101100 | 1249005065 | 2425 | 2420 | 2425 | 2420 | 747 |
| 513 | 20230627 | 101000 | 1247197320 | 2425 | 2415 | 2425 | 2415 | 375 |
| 514 | 20230627 | 100900 | 1246290605 | 2415 | 2420 | 2425 | 2415 | 4688 |
| 515 | 20230627 | 100800 | 1234959060 | 2420 | 2415 | 2425 | 2415 | 5484 |
| 516 | 20230627 | 100700 | 1221715180 | 2425 | 2430 | 2430 | 2415 | 2827 |
| 517 | 20230627 | 100600 | 1214873955 | 2420 | 2415 | 2430 | 2415 | 3783 |
| 518 | 20230627 | 100500 | 1205735275 | 2420 | 2425 | 2425 | 2420 | 425 |
| 519 | 20230627 | 100400 | 1204706275 | 2420 | 2420 | 2420 | 2415 | 5882 |
| 520 | 20230627 | 100300 | 1190472845 | 2415 | 2420 | 2420 | 2415 | 2112 |
| 521 | 20230627 | 100200 | 1185366680 | 2420 | 2420 | 2420 | 2415 | 3510 |
| 522 | 20230627 | 100100 | 1176877480 | 2420 | 2420 | 2420 | 2415 | 4620 |
| 523 | 20230627 | 100000 | 1165713430 | 2430 | 2430 | 2430 | 2415 | 1163 |
| 524 | 20230627 | 095900 | 1162903555 | 2415 | 2430 | 2435 | 2415 | 1311 |
| 525 | 20230627 | 095800 | 1159734345 | 2420 | 2440 | 2440 | 2420 | 5435 |
| 526 | 20230627 | 095700 | 1146581425 | 2425 | 2420 | 2440 | 2420 | 3030 |
| 527 | 20230627 | 095600 | 1139227315 | 2425 | 2415 | 2425 | 2415 | 1094 |
| 528 | 20230627 | 095500 | 1136576205 | 2415 | 2425 | 2430 | 2415 | 9907 |
| 529 | 20230627 | 095400 | 1112627575 | 2420 | 2430 | 2430 | 2420 | 3377 |
| 530 | 20230627 | 095300 | 1104452275 | 2420 | 2420 | 2430 | 2420 | 2248 |
| 531 | 20230627 | 095200 | 1099008615 | 2420 | 2425 | 2430 | 2420 | 23291 |
| 532 | 20230627 | 095100 | 1042644325 | 2425 | 2425 | 2435 | 2425 | 63 |
| 533 | 20230627 | 095000 | 1042491530 | 2435 | 2430 | 2435 | 2425 | 14942 |
| 534 | 20230627 | 094900 | 1006257095 | 2425 | 2430 | 2435 | 2425 | 14453 |
| 535 | 20230627 | 094800 | 971175515 | 2435 | 2440 | 2440 | 2435 | 1115 |
| 536 | 20230627 | 094700 | 968454980 | 2440 | 2430 | 2445 | 2430 | 10814 |
| 537 | 20230627 | 094600 | 942079460 | 2450 | 2440 | 2450 | 2435 | 5215 |
| 538 | 20230627 | 094500 | 929334240 | 2440 | 2440 | 2440 | 2440 | 596 |
| 539 | 20230627 | 094400 | 927880000 | 2435 | 2440 | 2440 | 2435 | 619 |
| 540 | 20230627 | 094300 | 926372685 | 2440 | 2435 | 2440 | 2430 | 939 |
| 541 | 20230627 | 094200 | 924090785 | 2440 | 2445 | 2445 | 2440 | 1006 |
| 542 | 20230627 | 094100 | 921631145 | 2430 | 2445 | 2445 | 2430 | 786 |
| 543 | 20230627 | 094000 | 919710125 | 2445 | 2430 | 2445 | 2430 | 1268 |
| 544 | 20230627 | 093900 | 916626800 | 2430 | 2425 | 2430 | 2420 | 5312 |
| 545 | 20230627 | 093800 | 903750090 | 2425 | 2425 | 2435 | 2425 | 3689 |
| 546 | 20230627 | 093700 | 894803485 | 2425 | 2425 | 2435 | 2425 | 1676 |
| 547 | 20230627 | 093600 | 890734995 | 2420 | 2425 | 2430 | 2420 | 12635 |
| 548 | 20230627 | 093500 | 860116205 | 2420 | 2435 | 2435 | 2420 | 4327 |
| 549 | 20230627 | 093400 | 849624790 | 2435 | 2440 | 2445 | 2430 | 6501 |
| 550 | 20230627 | 093300 | 833817700 | 2445 | 2435 | 2450 | 2430 | 4836 |
| 551 | 20230627 | 093200 | 822061160 | 2450 | 2445 | 2450 | 2430 | 9864 |
| 552 | 20230627 | 093100 | 798017435 | 2445 | 2450 | 2450 | 2445 | 1195 |
| 553 | 20230627 | 093000 | 795095610 | 2445 | 2450 | 2450 | 2445 | 18615 |
| 554 | 20230627 | 092900 | 749542200 | 2450 | 2455 | 2455 | 2450 | 1181 |
| 555 | 20230627 | 092800 | 746646100 | 2450 | 2455 | 2465 | 2450 | 1178 |
| 556 | 20230627 | 092700 | 743751885 | 2455 | 2455 | 2455 | 2455 | 5810 |
| 557 | 20230627 | 092600 | 729488335 | 2455 | 2460 | 2460 | 2455 | 124 |
| 558 | 20230627 | 092500 | 729183640 | 2460 | 2465 | 2465 | 2455 | 176 |
| 559 | 20230627 | 092400 | 728750535 | 2465 | 2470 | 2470 | 2450 | 1281 |
| 560 | 20230627 | 092300 | 725604265 | 2475 | 2460 | 2475 | 2460 | 37 |
| 561 | 20230627 | 092200 | 725512750 | 2460 | 2475 | 2475 | 2460 | 820 |
| 562 | 20230627 | 092100 | 723495295 | 2460 | 2455 | 2460 | 2445 | 8394 |
| 563 | 20230627 | 092000 | 702908990 | 2455 | 2450 | 2455 | 2445 | 1353 |
| 564 | 20230627 | 091900 | 699599995 | 2460 | 2465 | 2475 | 2460 | 7179 |
| 565 | 20230627 | 091800 | 681899960 | 2440 | 2440 | 2470 | 2430 | 6709 |
| 566 | 20230627 | 091700 | 665521055 | 2425 | 2430 | 2440 | 2420 | 3585 |
| 567 | 20230627 | 091600 | 656832470 | 2430 | 2450 | 2450 | 2420 | 62552 |
| 568 | 20230627 | 091500 | 504878150 | 2455 | 2465 | 2475 | 2445 | 18696 |
| 569 | 20230627 | 091400 | 458941760 | 2480 | 2485 | 2485 | 2465 | 1118 |
| 570 | 20230627 | 091300 | 456185820 | 2485 | 2480 | 2485 | 2470 | 4986 |
| 571 | 20230627 | 091200 | 443854795 | 2490 | 2475 | 2490 | 2475 | 1976 |
| 572 | 20230627 | 091100 | 438964125 | 2485 | 2470 | 2485 | 2470 | 8076 |
| 573 | 20230627 | 091000 | 418972875 | 2490 | 2495 | 2495 | 2470 | 2511 |
| 574 | 20230627 | 090900 | 412767580 | 2495 | 2465 | 2500 | 2465 | 2878 |
| 575 | 20230627 | 090800 | 405651940 | 2465 | 2470 | 2470 | 2455 | 8003 |
| 576 | 20230627 | 090700 | 385934265 | 2480 | 2505 | 2515 | 2475 | 29186 |
| 577 | 20230627 | 090600 | 313158360 | 2515 | 2500 | 2515 | 2500 | 6570 |
| 578 | 20230627 | 090500 | 296710720 | 2510 | 2495 | 2515 | 2495 | 14443 |
| 579 | 20230627 | 090400 | 260514470 | 2490 | 2490 | 2500 | 2470 | 6389 |
| 580 | 20230627 | 090300 | 244605515 | 2480 | 2460 | 2480 | 2460 | 13203 |
| 581 | 20230627 | 090200 | 212018400 | 2450 | 2465 | 2475 | 2450 | 32955 |
| 582 | 20230627 | 090100 | 131126815 | 2465 | 2465 | 2475 | 2465 | 11700 |
| 583 | 20230627 | 090000 | 102246610 | 2465 | 2485 | 2490 | 2465 | 36740 |