28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 183300 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 18536 |
| 3 | 20230627 | 183200 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 4 | 20230627 | 183100 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 5 | 20230627 | 183000 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 6 | 20230627 | 182900 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 7 | 20230627 | 182800 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 8 | 20230627 | 182700 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 9 | 20230627 | 182600 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 10 | 20230627 | 182500 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 11 | 20230627 | 182400 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 12 | 20230627 | 182300 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 13 | 20230627 | 182200 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 14 | 20230627 | 182100 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 15 | 20230627 | 182000 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 16 | 20230627 | 181900 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 17 | 20230627 | 181800 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 18 | 20230627 | 181700 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 19 | 20230627 | 181600 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 20 | 20230627 | 181500 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 21 | 20230627 | 181400 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 22 | 20230627 | 181300 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 23 | 20230627 | 181200 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 24 | 20230627 | 181100 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 25 | 20230627 | 181000 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 26 | 20230627 | 180900 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 27 | 20230627 | 180800 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 28 | 20230627 | 180700 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 29 | 20230627 | 180600 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 30 | 20230627 | 180500 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 31 | 20230627 | 180400 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 32 | 20230627 | 180300 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 18536 |
| 33 | 20230627 | 180200 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 34 | 20230627 | 180100 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 35 | 20230627 | 180000 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 36 | 20230627 | 175900 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 37 | 20230627 | 175800 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 38 | 20230627 | 175700 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 39 | 20230627 | 175600 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 40 | 20230627 | 175500 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 41 | 20230627 | 175400 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 42 | 20230627 | 175300 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 43 | 20230627 | 175200 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 44 | 20230627 | 175100 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 45 | 20230627 | 175000 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 46 | 20230627 | 174900 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 47 | 20230627 | 174800 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 48 | 20230627 | 174700 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 49 | 20230627 | 174600 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 50 | 20230627 | 174500 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 51 | 20230627 | 174400 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 52 | 20230627 | 174300 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 53 | 20230627 | 174200 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 54 | 20230627 | 174100 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 55 | 20230627 | 174000 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 56 | 20230627 | 173900 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 57 | 20230627 | 173800 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 58 | 20230627 | 173700 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 59 | 20230627 | 173600 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 60 | 20230627 | 173500 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 61 | 20230627 | 173400 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 62 | 20230627 | 173300 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 18536 |
| 63 | 20230627 | 173200 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 64 | 20230627 | 173100 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 65 | 20230627 | 173000 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 66 | 20230627 | 172900 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 67 | 20230627 | 172800 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 68 | 20230627 | 172700 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 69 | 20230627 | 172600 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 70 | 20230627 | 172500 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 71 | 20230627 | 172400 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 72 | 20230627 | 172300 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 73 | 20230627 | 172200 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 74 | 20230627 | 172100 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 75 | 20230627 | 172000 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 76 | 20230627 | 171900 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 77 | 20230627 | 171800 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 78 | 20230627 | 171700 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 79 | 20230627 | 171600 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 80 | 20230627 | 171500 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 81 | 20230627 | 171400 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 82 | 20230627 | 171300 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 83 | 20230627 | 171200 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 84 | 20230627 | 171100 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 85 | 20230627 | 171000 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 86 | 20230627 | 170900 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 87 | 20230627 | 170800 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 88 | 20230627 | 170700 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 89 | 20230627 | 170600 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 90 | 20230627 | 170500 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 91 | 20230627 | 170400 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 92 | 20230627 | 170300 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 18536 |
| 93 | 20230627 | 170200 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 94 | 20230627 | 170100 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 95 | 20230627 | 170000 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 96 | 20230627 | 165900 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 97 | 20230627 | 165800 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 98 | 20230627 | 165700 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 99 | 20230627 | 165600 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 100 | 20230627 | 165500 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 101 | 20230627 | 165400 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 102 | 20230627 | 165300 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 103 | 20230627 | 165200 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 104 | 20230627 | 165100 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 105 | 20230627 | 165000 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 106 | 20230627 | 164900 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 107 | 20230627 | 164800 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 108 | 20230627 | 164700 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 109 | 20230627 | 164600 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 110 | 20230627 | 164500 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 111 | 20230627 | 164400 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 112 | 20230627 | 164300 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 113 | 20230627 | 164200 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 114 | 20230627 | 164100 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 115 | 20230627 | 164000 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 116 | 20230627 | 163900 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 117 | 20230627 | 163800 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 118 | 20230627 | 163700 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 119 | 20230627 | 163600 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 120 | 20230627 | 163500 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 121 | 20230627 | 163400 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 122 | 20230627 | 163300 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 18536 |
| 123 | 20230627 | 163200 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 124 | 20230627 | 163100 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 125 | 20230627 | 163000 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 126 | 20230627 | 162900 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 127 | 20230627 | 162800 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 128 | 20230627 | 162700 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 129 | 20230627 | 162600 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 130 | 20230627 | 162500 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 131 | 20230627 | 162400 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 132 | 20230627 | 162300 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 133 | 20230627 | 162200 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 134 | 20230627 | 162100 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 135 | 20230627 | 162000 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 136 | 20230627 | 161900 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 137 | 20230627 | 161800 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 138 | 20230627 | 161700 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 139 | 20230627 | 161600 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 140 | 20230627 | 161500 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 141 | 20230627 | 161400 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 142 | 20230627 | 161300 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 143 | 20230627 | 161200 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 144 | 20230627 | 161100 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 145 | 20230627 | 161000 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 146 | 20230627 | 160900 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 147 | 20230627 | 160800 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 148 | 20230627 | 160700 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 149 | 20230627 | 160600 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 150 | 20230627 | 160500 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 151 | 20230627 | 160400 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 152 | 20230627 | 160300 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 18536 |
| 153 | 20230627 | 160200 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 154 | 20230627 | 160100 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 155 | 20230627 | 160000 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 156 | 20230627 | 155900 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 157 | 20230627 | 155800 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 158 | 20230627 | 155700 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 159 | 20230627 | 155600 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 160 | 20230627 | 155500 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 161 | 20230627 | 155400 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 162 | 20230627 | 155300 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 163 | 20230627 | 155200 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 164 | 20230627 | 155100 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 165 | 20230627 | 155000 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 166 | 20230627 | 154900 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 167 | 20230627 | 154800 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 168 | 20230627 | 154700 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 169 | 20230627 | 154600 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 170 | 20230627 | 154500 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 171 | 20230627 | 154400 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 172 | 20230627 | 154300 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 173 | 20230627 | 154200 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 174 | 20230627 | 154100 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 175 | 20230627 | 154000 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 176 | 20230627 | 153900 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 177 | 20230627 | 153800 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 178 | 20230627 | 153700 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 179 | 20230627 | 153600 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 180 | 20230627 | 153500 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 181 | 20230627 | 153400 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 182 | 20230627 | 153300 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 18536 |
| 183 | 20230627 | 153200 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 184 | 20230627 | 153100 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 0 |
| 185 | 20230627 | 153000 | 1473889555 | 3165 | 3165 | 3165 | 3165 | 18536 |
| 186 | 20230627 | 152900 | 1415223115 | 3165 | 3165 | 3165 | 3165 | 0 |
| 187 | 20230627 | 152800 | 1415223115 | 3165 | 3165 | 3165 | 3165 | 0 |
| 188 | 20230627 | 152700 | 1415223115 | 3165 | 3165 | 3165 | 3165 | 0 |
| 189 | 20230627 | 152600 | 1415223115 | 3165 | 3165 | 3165 | 3165 | 0 |
| 190 | 20230627 | 152500 | 1415223115 | 3165 | 3165 | 3165 | 3165 | 0 |
| 191 | 20230627 | 152400 | 1415223115 | 3165 | 3165 | 3165 | 3165 | 0 |
| 192 | 20230627 | 152300 | 1415223115 | 3165 | 3165 | 3165 | 3165 | 0 |
| 193 | 20230627 | 152200 | 1415223115 | 3165 | 3165 | 3165 | 3165 | 0 |
| 194 | 20230627 | 152100 | 1415223115 | 3165 | 3165 | 3165 | 3165 | 0 |
| 195 | 20230627 | 152000 | 1415223115 | 3165 | 3165 | 3165 | 3165 | 0 |
| 196 | 20230627 | 151900 | 1415223115 | 3165 | 3175 | 3175 | 3165 | 2955 |
| 197 | 20230627 | 151800 | 1405862790 | 3175 | 3175 | 3175 | 3165 | 330 |
| 198 | 20230627 | 151700 | 1404818130 | 3175 | 3175 | 3175 | 3165 | 2904 |
| 199 | 20230627 | 151600 | 1395622145 | 3170 | 3180 | 3180 | 3170 | 3863 |
| 200 | 20230627 | 151500 | 1383371875 | 3180 | 3180 | 3180 | 3180 | 53 |
| 201 | 20230627 | 151400 | 1383203335 | 3180 | 3175 | 3180 | 3175 | 1596 |
| 202 | 20230627 | 151300 | 1378136025 | 3175 | 3175 | 3175 | 3175 | 2 |
| 203 | 20230627 | 151200 | 1378129675 | 3175 | 3180 | 3180 | 3170 | 33 |
| 204 | 20230627 | 151100 | 1378024940 | 3180 | 3180 | 3180 | 3165 | 1047 |
| 205 | 20230627 | 151000 | 1374704880 | 3180 | 3180 | 3180 | 3175 | 997 |
| 206 | 20230627 | 150900 | 1371536795 | 3180 | 3175 | 3180 | 3175 | 1554 |
| 207 | 20230627 | 150800 | 1366602815 | 3175 | 3175 | 3175 | 3175 | 0 |
| 208 | 20230627 | 150700 | 1366602815 | 3175 | 3175 | 3175 | 3175 | 0 |
| 209 | 20230627 | 150600 | 1366602815 | 3175 | 3165 | 3175 | 3165 | 5573 |
| 210 | 20230627 | 150500 | 1348936275 | 3165 | 3170 | 3170 | 3165 | 7 |
| 211 | 20230627 | 150400 | 1348914115 | 3160 | 3160 | 3170 | 3160 | 546 |
| 212 | 20230627 | 150300 | 1347188695 | 3170 | 3170 | 3170 | 3170 | 40 |
| 213 | 20230627 | 150200 | 1347061895 | 3170 | 3160 | 3170 | 3160 | 2390 |
| 214 | 20230627 | 150100 | 1339509445 | 3170 | 3170 | 3170 | 3160 | 9103 |
| 215 | 20230627 | 150000 | 1310727805 | 3170 | 3170 | 3170 | 3170 | 16 |
| 216 | 20230627 | 145900 | 1310677085 | 3170 | 3165 | 3170 | 3165 | 960 |
| 217 | 20230627 | 145800 | 1307637975 | 3165 | 3165 | 3165 | 3165 | 264 |
| 218 | 20230627 | 145700 | 1306802415 | 3175 | 3175 | 3175 | 3175 | 28 |
| 219 | 20230627 | 145600 | 1306713515 | 3180 | 3180 | 3180 | 3180 | 183 |
| 220 | 20230627 | 145500 | 1306131575 | 3170 | 3170 | 3170 | 3165 | 4499 |
| 221 | 20230627 | 145400 | 1291877825 | 3170 | 3170 | 3170 | 3170 | 10 |
| 222 | 20230627 | 145300 | 1291846125 | 3180 | 3165 | 3180 | 3165 | 525 |
| 223 | 20230627 | 145200 | 1290184485 | 3165 | 3170 | 3170 | 3165 | 362 |
| 224 | 20230627 | 145100 | 1289036955 | 3180 | 3180 | 3180 | 3180 | 100 |
| 225 | 20230627 | 145000 | 1288718955 | 3180 | 3180 | 3180 | 3180 | 76 |
| 226 | 20230627 | 144900 | 1288477275 | 3180 | 3180 | 3180 | 3170 | 158 |
| 227 | 20230627 | 144800 | 1287975335 | 3180 | 3180 | 3180 | 3180 | 2 |
| 228 | 20230627 | 144700 | 1287968975 | 3170 | 3170 | 3170 | 3170 | 20 |
| 229 | 20230627 | 144600 | 1287905575 | 3170 | 3165 | 3170 | 3160 | 3409 |
| 230 | 20230627 | 144500 | 1277102465 | 3170 | 3170 | 3170 | 3165 | 3403 |
| 231 | 20230627 | 144400 | 1266324955 | 3170 | 3165 | 3170 | 3165 | 4620 |
| 232 | 20230627 | 144300 | 1251702640 | 3170 | 3170 | 3170 | 3170 | 950 |
| 233 | 20230627 | 144200 | 1248691140 | 3180 | 3180 | 3180 | 3180 | 100 |
| 234 | 20230627 | 144100 | 1248373140 | 3170 | 3170 | 3170 | 3170 | 264 |
| 235 | 20230627 | 144000 | 1247536260 | 3170 | 3175 | 3175 | 3170 | 1406 |
| 236 | 20230627 | 143900 | 1243078985 | 3175 | 3180 | 3180 | 3175 | 333 |
| 237 | 20230627 | 143800 | 1242020120 | 3180 | 3170 | 3180 | 3170 | 1274 |
| 238 | 20230627 | 143700 | 1237981490 | 3175 | 3175 | 3175 | 3175 | 500 |
| 239 | 20230627 | 143600 | 1236393990 | 3175 | 3175 | 3175 | 3175 | 101 |
| 240 | 20230627 | 143500 | 1236073315 | 3175 | 3170 | 3175 | 3165 | 176 |
| 241 | 20230627 | 143400 | 1235516180 | 3170 | 3170 | 3170 | 3170 | 217 |
| 242 | 20230627 | 143300 | 1234828290 | 3170 | 3165 | 3170 | 3165 | 315 |
| 243 | 20230627 | 143200 | 1233831060 | 3170 | 3175 | 3175 | 3170 | 124 |
| 244 | 20230627 | 143100 | 1233437880 | 3175 | 3175 | 3175 | 3175 | 10 |
| 245 | 20230627 | 143000 | 1233406130 | 3175 | 3170 | 3175 | 3170 | 52 |
| 246 | 20230627 | 142900 | 1233241285 | 3175 | 3175 | 3175 | 3165 | 552 |
| 247 | 20230627 | 142800 | 1231492165 | 3175 | 3170 | 3175 | 3170 | 168 |
| 248 | 20230627 | 142700 | 1230959345 | 3170 | 3170 | 3170 | 3170 | 161 |
| 249 | 20230627 | 142600 | 1230448975 | 3170 | 3170 | 3170 | 3170 | 5 |
| 250 | 20230627 | 142500 | 1230433125 | 3170 | 3170 | 3170 | 3170 | 7 |
| 251 | 20230627 | 142400 | 1230410935 | 3165 | 3170 | 3170 | 3165 | 269 |
| 252 | 20230627 | 142300 | 1229559545 | 3165 | 3160 | 3165 | 3160 | 389 |
| 253 | 20230627 | 142200 | 1228328410 | 3165 | 3165 | 3165 | 3160 | 1215 |
| 254 | 20230627 | 142100 | 1224483150 | 3165 | 3165 | 3170 | 3165 | 2181 |
| 255 | 20230627 | 142000 | 1217580250 | 3170 | 3165 | 3170 | 3165 | 529 |
| 256 | 20230627 | 141900 | 1215904865 | 3165 | 3160 | 3165 | 3160 | 4814 |
| 257 | 20230627 | 141800 | 1200672555 | 3160 | 3180 | 3180 | 3160 | 14640 |
| 258 | 20230627 | 141700 | 1154299700 | 3175 | 3180 | 3180 | 3175 | 38 |
| 259 | 20230627 | 141600 | 1154179040 | 3180 | 3180 | 3180 | 3180 | 1140 |
| 260 | 20230627 | 141500 | 1150553840 | 3175 | 3180 | 3180 | 3170 | 549 |
| 261 | 20230627 | 141400 | 1148808810 | 3180 | 3180 | 3180 | 3180 | 33 |
| 262 | 20230627 | 141300 | 1148703870 | 3180 | 3170 | 3180 | 3170 | 346 |
| 263 | 20230627 | 141200 | 1147606970 | 3180 | 3180 | 3180 | 3180 | 2 |
| 264 | 20230627 | 141100 | 1147600610 | 3180 | 3180 | 3180 | 3170 | 758 |
| 265 | 20230627 | 141000 | 1145197170 | 3170 | 3180 | 3180 | 3170 | 121 |
| 266 | 20230627 | 140900 | 1144813390 | 3180 | 3175 | 3180 | 3170 | 1288 |
| 267 | 20230627 | 140800 | 1140730205 | 3175 | 3170 | 3180 | 3170 | 339 |
| 268 | 20230627 | 140700 | 1139655445 | 3170 | 3175 | 3175 | 3170 | 986 |
| 269 | 20230627 | 140600 | 1136524900 | 3175 | 3180 | 3180 | 3175 | 577 |
| 270 | 20230627 | 140500 | 1134692570 | 3185 | 3185 | 3185 | 3185 | 97 |
| 271 | 20230627 | 140400 | 1134383625 | 3185 | 3185 | 3185 | 3180 | 1057 |
| 272 | 20230627 | 140300 | 1131017535 | 3185 | 3185 | 3185 | 3185 | 1 |
| 273 | 20230627 | 140200 | 1131014350 | 3185 | 3180 | 3185 | 3180 | 127 |
| 274 | 20230627 | 140100 | 1130610445 | 3180 | 3180 | 3180 | 3180 | 0 |
| 275 | 20230627 | 140000 | 1130610445 | 3180 | 3175 | 3185 | 3175 | 328 |
| 276 | 20230627 | 135900 | 1129568535 | 3175 | 3185 | 3185 | 3175 | 291 |
| 277 | 20230627 | 135800 | 1128642600 | 3185 | 3185 | 3185 | 3185 | 63 |
| 278 | 20230627 | 135700 | 1128441945 | 3185 | 3185 | 3185 | 3185 | 2 |
| 279 | 20230627 | 135600 | 1128435575 | 3185 | 3185 | 3185 | 3185 | 402 |
| 280 | 20230627 | 135500 | 1127155205 | 3175 | 3175 | 3175 | 3175 | 108 |
| 281 | 20230627 | 135400 | 1126812305 | 3175 | 3180 | 3180 | 3175 | 3017 |
| 282 | 20230627 | 135300 | 1117229630 | 3180 | 3185 | 3185 | 3180 | 1080 |
| 283 | 20230627 | 135200 | 1113793830 | 3180 | 3180 | 3180 | 3180 | 0 |
| 284 | 20230627 | 135100 | 1113793830 | 3180 | 3185 | 3185 | 3175 | 2608 |
| 285 | 20230627 | 135000 | 1105506010 | 3180 | 3180 | 3180 | 3180 | 1136 |
| 286 | 20230627 | 134900 | 1101893530 | 3180 | 3180 | 3180 | 3180 | 0 |
| 287 | 20230627 | 134800 | 1101893530 | 3180 | 3185 | 3185 | 3175 | 1118 |
| 288 | 20230627 | 134700 | 1098338280 | 3175 | 3180 | 3180 | 3175 | 7896 |
| 289 | 20230627 | 134600 | 1073245340 | 3185 | 3185 | 3185 | 3185 | 290 |
| 290 | 20230627 | 134500 | 1072321690 | 3190 | 3190 | 3190 | 3185 | 774 |
| 291 | 20230627 | 134400 | 1069852645 | 3185 | 3185 | 3185 | 3185 | 130 |
| 292 | 20230627 | 134300 | 1069438595 | 3190 | 3185 | 3190 | 3185 | 1101 |
| 293 | 20230627 | 134200 | 1065931905 | 3185 | 3185 | 3190 | 3185 | 2091 |
| 294 | 20230627 | 134100 | 1059272065 | 3185 | 3185 | 3185 | 3185 | 1540 |
| 295 | 20230627 | 134000 | 1054367165 | 3195 | 3195 | 3195 | 3195 | 10 |
| 296 | 20230627 | 133900 | 1054335215 | 3185 | 3190 | 3190 | 3185 | 1324 |
| 297 | 20230627 | 133800 | 1050113155 | 3195 | 3195 | 3195 | 3195 | 100 |
| 298 | 20230627 | 133700 | 1049793655 | 3195 | 3195 | 3195 | 3195 | 91 |
| 299 | 20230627 | 133600 | 1049502910 | 3195 | 3195 | 3195 | 3195 | 20 |
| 300 | 20230627 | 133500 | 1049439010 | 3195 | 3195 | 3195 | 3195 | 1086 |
| 301 | 20230627 | 133400 | 1045969240 | 3195 | 3195 | 3195 | 3195 | 57 |
| 302 | 20230627 | 133300 | 1045787125 | 3195 | 3195 | 3195 | 3195 | 12 |
| 303 | 20230627 | 133200 | 1045748785 | 3195 | 3195 | 3195 | 3195 | 55 |
| 304 | 20230627 | 133100 | 1045573060 | 3195 | 3195 | 3195 | 3195 | 0 |
| 305 | 20230627 | 133000 | 1045573060 | 3195 | 3195 | 3195 | 3195 | 10 |
| 306 | 20230627 | 132900 | 1045541110 | 3195 | 3195 | 3195 | 3185 | 184 |
| 307 | 20230627 | 132800 | 1044955030 | 3185 | 3195 | 3195 | 3185 | 2679 |
| 308 | 20230627 | 132700 | 1036415775 | 3200 | 3200 | 3200 | 3200 | 11 |
| 309 | 20230627 | 132600 | 1036380575 | 3200 | 3200 | 3200 | 3200 | 11 |
| 310 | 20230627 | 132500 | 1036345375 | 3200 | 3200 | 3200 | 3200 | 0 |
| 311 | 20230627 | 132400 | 1036345375 | 3200 | 3200 | 3200 | 3200 | 0 |
| 312 | 20230627 | 132300 | 1036345375 | 3200 | 3195 | 3200 | 3190 | 126 |
| 313 | 20230627 | 132200 | 1035943075 | 3200 | 3190 | 3200 | 3190 | 701 |
| 314 | 20230627 | 132100 | 1033703410 | 3195 | 3195 | 3195 | 3195 | 196 |
| 315 | 20230627 | 132000 | 1033077190 | 3195 | 3195 | 3195 | 3195 | 33 |
| 316 | 20230627 | 131900 | 1032971755 | 3195 | 3190 | 3195 | 3190 | 152 |
| 317 | 20230627 | 131800 | 1032486865 | 3195 | 3195 | 3195 | 3195 | 195 |
| 318 | 20230627 | 131700 | 1031863840 | 3190 | 3190 | 3190 | 3190 | 0 |
| 319 | 20230627 | 131600 | 1031863840 | 3190 | 3190 | 3190 | 3190 | 0 |
| 320 | 20230627 | 131500 | 1031863840 | 3190 | 3190 | 3190 | 3190 | 76 |
| 321 | 20230627 | 131400 | 1031621400 | 3195 | 3195 | 3195 | 3195 | 20 |
| 322 | 20230627 | 131300 | 1031557500 | 3190 | 3190 | 3190 | 3190 | 275 |
| 323 | 20230627 | 131200 | 1030680250 | 3195 | 3195 | 3195 | 3195 | 113 |
| 324 | 20230627 | 131100 | 1030319215 | 3190 | 3190 | 3190 | 3190 | 48 |
| 325 | 20230627 | 131000 | 1030166095 | 3185 | 3190 | 3190 | 3185 | 210 |
| 326 | 20230627 | 130900 | 1029497195 | 3190 | 3190 | 3190 | 3190 | 45 |
| 327 | 20230627 | 130800 | 1029353645 | 3190 | 3190 | 3190 | 3190 | 0 |
| 328 | 20230627 | 130700 | 1029353645 | 3190 | 3195 | 3195 | 3190 | 2 |
| 329 | 20230627 | 130600 | 1029347260 | 3190 | 3190 | 3190 | 3190 | 0 |
| 330 | 20230627 | 130500 | 1029347260 | 3190 | 3190 | 3190 | 3190 | 55 |
| 331 | 20230627 | 130400 | 1029171810 | 3185 | 3185 | 3185 | 3185 | 385 |
| 332 | 20230627 | 130300 | 1027945585 | 3185 | 3185 | 3185 | 3185 | 557 |
| 333 | 20230627 | 130200 | 1026171540 | 3190 | 3190 | 3190 | 3190 | 2 |
| 334 | 20230627 | 130100 | 1026165160 | 3190 | 3195 | 3195 | 3185 | 61 |
| 335 | 20230627 | 130000 | 1025970730 | 3190 | 3190 | 3190 | 3190 | 1 |
| 336 | 20230627 | 125900 | 1025967540 | 3195 | 3195 | 3195 | 3195 | 0 |
| 337 | 20230627 | 125800 | 1025967540 | 3195 | 3195 | 3195 | 3195 | 0 |
| 338 | 20230627 | 125700 | 1025967540 | 3195 | 3195 | 3195 | 3195 | 10 |
| 339 | 20230627 | 125600 | 1025935590 | 3195 | 3195 | 3195 | 3195 | 0 |
| 340 | 20230627 | 125500 | 1025935590 | 3195 | 3195 | 3195 | 3195 | 100 |
| 341 | 20230627 | 125400 | 1025616090 | 3195 | 3195 | 3195 | 3195 | 0 |
| 342 | 20230627 | 125300 | 1025616090 | 3195 | 3195 | 3195 | 3195 | 92 |
| 343 | 20230627 | 125200 | 1025322150 | 3195 | 3200 | 3200 | 3195 | 44 |
| 344 | 20230627 | 125100 | 1025181550 | 3200 | 3200 | 3200 | 3200 | 236 |
| 345 | 20230627 | 125000 | 1024426350 | 3200 | 3200 | 3200 | 3200 | 98 |
| 346 | 20230627 | 124900 | 1024112750 | 3200 | 3200 | 3200 | 3200 | 1955 |
| 347 | 20230627 | 124800 | 1017856750 | 3200 | 3195 | 3200 | 3195 | 5311 |
| 348 | 20230627 | 124700 | 1000863185 | 3195 | 3195 | 3195 | 3195 | 100 |
| 349 | 20230627 | 124600 | 1000543685 | 3195 | 3195 | 3195 | 3195 | 100 |
| 350 | 20230627 | 124500 | 1000224185 | 3195 | 3195 | 3195 | 3195 | 600 |
| 351 | 20230627 | 124400 | 998307185 | 3195 | 3190 | 3195 | 3190 | 672 |
| 352 | 20230627 | 124300 | 996160930 | 3185 | 3185 | 3185 | 3185 | 316 |
| 353 | 20230627 | 124200 | 995154470 | 3185 | 3185 | 3185 | 3185 | 0 |
| 354 | 20230627 | 124100 | 995154470 | 3185 | 3185 | 3185 | 3185 | 130 |
| 355 | 20230627 | 124000 | 994740420 | 3185 | 3185 | 3185 | 3180 | 953 |
| 356 | 20230627 | 123900 | 991706650 | 3185 | 3185 | 3185 | 3185 | 118 |
| 357 | 20230627 | 123800 | 991330820 | 3185 | 3185 | 3185 | 3185 | 0 |
| 358 | 20230627 | 123700 | 991330820 | 3185 | 3185 | 3185 | 3180 | 32 |
| 359 | 20230627 | 123600 | 991228905 | 3180 | 3185 | 3185 | 3180 | 41 |
| 360 | 20230627 | 123500 | 991098340 | 3185 | 3185 | 3185 | 3180 | 278 |
| 361 | 20230627 | 123400 | 990213745 | 3185 | 3190 | 3190 | 3180 | 712 |
| 362 | 20230627 | 123300 | 987949525 | 3180 | 3185 | 3185 | 3180 | 319 |
| 363 | 20230627 | 123200 | 986934010 | 3190 | 3190 | 3190 | 3190 | 38 |
| 364 | 20230627 | 123100 | 986812790 | 3190 | 3190 | 3190 | 3185 | 130 |
| 365 | 20230627 | 123000 | 986398120 | 3190 | 3185 | 3190 | 3185 | 101 |
| 366 | 20230627 | 122900 | 986076430 | 3185 | 3185 | 3185 | 3185 | 13 |
| 367 | 20230627 | 122800 | 986035025 | 3190 | 3190 | 3190 | 3190 | 1 |
| 368 | 20230627 | 122700 | 986031835 | 3185 | 3195 | 3195 | 3185 | 804 |
| 369 | 20230627 | 122600 | 983468255 | 3190 | 3190 | 3190 | 3190 | 621 |
| 370 | 20230627 | 122500 | 981487265 | 3190 | 3190 | 3190 | 3190 | 67 |
| 371 | 20230627 | 122400 | 981273535 | 3190 | 3190 | 3190 | 3190 | 201 |
| 372 | 20230627 | 122300 | 980632345 | 3185 | 3185 | 3185 | 3180 | 318 |
| 373 | 20230627 | 122200 | 979620075 | 3180 | 3185 | 3185 | 3180 | 2512 |
| 374 | 20230627 | 122100 | 971631905 | 3190 | 3185 | 3190 | 3185 | 3 |
| 375 | 20230627 | 122000 | 971622340 | 3180 | 3180 | 3180 | 3180 | 0 |
| 376 | 20230627 | 121900 | 971622340 | 3180 | 3180 | 3180 | 3180 | 250 |
| 377 | 20230627 | 121800 | 970827340 | 3180 | 3180 | 3180 | 3180 | 500 |
| 378 | 20230627 | 121700 | 969237340 | 3190 | 3190 | 3190 | 3190 | 5717 |
| 379 | 20230627 | 121600 | 951000110 | 3190 | 3190 | 3190 | 3190 | 500 |
| 380 | 20230627 | 121500 | 949405110 | 3190 | 3190 | 3190 | 3190 | 810 |
| 381 | 20230627 | 121400 | 946821210 | 3190 | 3190 | 3190 | 3190 | 7 |
| 382 | 20230627 | 121300 | 946798880 | 3190 | 3190 | 3190 | 3190 | 4 |
| 383 | 20230627 | 121200 | 946786120 | 3180 | 3180 | 3180 | 3180 | 0 |
| 384 | 20230627 | 121100 | 946786120 | 3180 | 3185 | 3185 | 3180 | 541 |
| 385 | 20230627 | 121000 | 945065680 | 3190 | 3190 | 3190 | 3190 | 0 |
| 386 | 20230627 | 120900 | 945065680 | 3190 | 3185 | 3190 | 3185 | 129 |
| 387 | 20230627 | 120800 | 944654790 | 3185 | 3180 | 3185 | 3180 | 260 |
| 388 | 20230627 | 120700 | 943827965 | 3185 | 3185 | 3185 | 3185 | 33 |
| 389 | 20230627 | 120600 | 943722860 | 3185 | 3185 | 3185 | 3185 | 0 |
| 390 | 20230627 | 120500 | 943722860 | 3185 | 3180 | 3185 | 3180 | 2 |
| 391 | 20230627 | 120400 | 943716495 | 3185 | 3180 | 3185 | 3180 | 11 |
| 392 | 20230627 | 120300 | 943681465 | 3185 | 3185 | 3185 | 3185 | 0 |
| 393 | 20230627 | 120200 | 943681465 | 3185 | 3180 | 3185 | 3180 | 108 |
| 394 | 20230627 | 120100 | 943337990 | 3180 | 3180 | 3180 | 3180 | 44 |
| 395 | 20230627 | 120000 | 943198070 | 3185 | 3185 | 3185 | 3185 | 61 |
| 396 | 20230627 | 115900 | 943003785 | 3180 | 3185 | 3185 | 3180 | 600 |
| 397 | 20230627 | 115800 | 941093380 | 3190 | 3185 | 3190 | 3185 | 51 |
| 398 | 20230627 | 115700 | 940930840 | 3185 | 3180 | 3185 | 3180 | 210 |
| 399 | 20230627 | 115600 | 940262990 | 3185 | 3185 | 3185 | 3185 | 535 |
| 400 | 20230627 | 115500 | 938559015 | 3190 | 3185 | 3190 | 3185 | 21 |
| 401 | 20230627 | 115400 | 938492075 | 3175 | 3175 | 3190 | 3175 | 15584 |
| 402 | 20230627 | 115300 | 888935575 | 3170 | 3180 | 3180 | 3170 | 1544 |
| 403 | 20230627 | 115200 | 884033365 | 3180 | 3175 | 3180 | 3175 | 212 |
| 404 | 20230627 | 115100 | 883359265 | 3175 | 3180 | 3180 | 3175 | 52 |
| 405 | 20230627 | 115000 | 883193910 | 3180 | 3175 | 3180 | 3175 | 301 |
| 406 | 20230627 | 114900 | 882237730 | 3175 | 3180 | 3180 | 3175 | 2076 |
| 407 | 20230627 | 114800 | 875646155 | 3175 | 3180 | 3180 | 3175 | 1005 |
| 408 | 20230627 | 114700 | 872455260 | 3180 | 3180 | 3180 | 3180 | 257 |
| 409 | 20230627 | 114600 | 871638000 | 3180 | 3175 | 3180 | 3175 | 2904 |
| 410 | 20230627 | 114500 | 862403290 | 3180 | 3175 | 3180 | 3175 | 2706 |
| 411 | 20230627 | 114400 | 853811490 | 3180 | 3180 | 3180 | 3175 | 7565 |
| 412 | 20230627 | 114300 | 829754800 | 3180 | 3185 | 3185 | 3180 | 854 |
| 413 | 20230627 | 114200 | 827039060 | 3185 | 3185 | 3185 | 3185 | 50 |
| 414 | 20230627 | 114100 | 826879810 | 3180 | 3185 | 3185 | 3180 | 96 |
| 415 | 20230627 | 114000 | 826574345 | 3180 | 3185 | 3185 | 3180 | 93 |
| 416 | 20230627 | 113900 | 826278155 | 3180 | 3185 | 3185 | 3180 | 3842 |
| 417 | 20230627 | 113800 | 814042175 | 3190 | 3185 | 3190 | 3185 | 457 |
| 418 | 20230627 | 113700 | 812586595 | 3185 | 3190 | 3190 | 3185 | 2163 |
| 419 | 20230627 | 113600 | 805697190 | 3185 | 3185 | 3190 | 3180 | 7614 |
| 420 | 20230627 | 113500 | 781446360 | 3185 | 3195 | 3195 | 3185 | 8777 |
| 421 | 20230627 | 113400 | 753450160 | 3200 | 3195 | 3200 | 3195 | 214 |
| 422 | 20230627 | 113300 | 752765590 | 3200 | 3195 | 3200 | 3195 | 201 |
| 423 | 20230627 | 113200 | 752123390 | 3200 | 3195 | 3200 | 3195 | 1077 |
| 424 | 20230627 | 113100 | 748682370 | 3195 | 3190 | 3200 | 3190 | 547 |
| 425 | 20230627 | 113000 | 746934865 | 3195 | 3195 | 3195 | 3190 | 157 |
| 426 | 20230627 | 112900 | 746433275 | 3195 | 3195 | 3195 | 3195 | 0 |
| 427 | 20230627 | 112800 | 746433275 | 3195 | 3195 | 3195 | 3195 | 0 |
| 428 | 20230627 | 112700 | 746433275 | 3195 | 3195 | 3195 | 3195 | 5 |
| 429 | 20230627 | 112600 | 746417300 | 3195 | 3195 | 3195 | 3195 | 321 |
| 430 | 20230627 | 112500 | 745391705 | 3200 | 3190 | 3200 | 3190 | 1322 |
| 431 | 20230627 | 112400 | 741171305 | 3200 | 3200 | 3200 | 3190 | 959 |
| 432 | 20230627 | 112300 | 738111950 | 3190 | 3190 | 3190 | 3190 | 1533 |
| 433 | 20230627 | 112200 | 733221680 | 3190 | 3190 | 3190 | 3190 | 0 |
| 434 | 20230627 | 112100 | 733221680 | 3190 | 3190 | 3190 | 3190 | 20 |
| 435 | 20230627 | 112000 | 733157880 | 3190 | 3195 | 3195 | 3190 | 408 |
| 436 | 20230627 | 111900 | 731856305 | 3195 | 3195 | 3195 | 3190 | 1048 |
| 437 | 20230627 | 111800 | 728507950 | 3200 | 3200 | 3200 | 3200 | 30 |
| 438 | 20230627 | 111700 | 728411950 | 3200 | 3200 | 3200 | 3200 | 0 |
| 439 | 20230627 | 111600 | 728411950 | 3200 | 3200 | 3200 | 3200 | 248 |
| 440 | 20230627 | 111500 | 727618350 | 3200 | 3205 | 3205 | 3200 | 63 |
| 441 | 20230627 | 111400 | 727416745 | 3205 | 3205 | 3205 | 3205 | 52 |
| 442 | 20230627 | 111300 | 727250085 | 3205 | 3205 | 3210 | 3205 | 69 |
| 443 | 20230627 | 111200 | 727028705 | 3210 | 3205 | 3210 | 3205 | 237 |
| 444 | 20230627 | 111100 | 726268110 | 3210 | 3200 | 3210 | 3200 | 286 |
| 445 | 20230627 | 111000 | 725352820 | 3200 | 3210 | 3210 | 3200 | 488 |
| 446 | 20230627 | 110900 | 723791200 | 3210 | 3200 | 3210 | 3200 | 58 |
| 447 | 20230627 | 110800 | 723605380 | 3195 | 3195 | 3195 | 3195 | 0 |
| 448 | 20230627 | 110700 | 723605380 | 3195 | 3205 | 3205 | 3195 | 26 |
| 449 | 20230627 | 110600 | 723522110 | 3205 | 3210 | 3210 | 3195 | 165 |
| 450 | 20230627 | 110500 | 722994165 | 3210 | 3205 | 3210 | 3205 | 5 |
| 451 | 20230627 | 110400 | 722978135 | 3215 | 3215 | 3215 | 3215 | 368 |
| 452 | 20230627 | 110300 | 721795015 | 3210 | 3225 | 3225 | 3210 | 608 |
| 453 | 20230627 | 110200 | 719835765 | 3225 | 3225 | 3225 | 3225 | 10 |
| 454 | 20230627 | 110100 | 719803515 | 3225 | 3220 | 3230 | 3210 | 1250 |
| 455 | 20230627 | 110000 | 715778545 | 3220 | 3210 | 3220 | 3210 | 354 |
| 456 | 20230627 | 105900 | 714641165 | 3210 | 3200 | 3220 | 3190 | 9166 |
| 457 | 20230627 | 105800 | 685329235 | 3200 | 3190 | 3200 | 3190 | 16 |
| 458 | 20230627 | 105700 | 685278185 | 3200 | 3190 | 3200 | 3190 | 70 |
| 459 | 20230627 | 105600 | 685054875 | 3200 | 3195 | 3200 | 3190 | 521 |
| 460 | 20230627 | 105500 | 683392270 | 3195 | 3190 | 3195 | 3190 | 95 |
| 461 | 20230627 | 105400 | 683089215 | 3190 | 3200 | 3200 | 3190 | 198 |
| 462 | 20230627 | 105300 | 682457550 | 3200 | 3195 | 3200 | 3195 | 41 |
| 463 | 20230627 | 105200 | 682326550 | 3195 | 3200 | 3200 | 3195 | 292 |
| 464 | 20230627 | 105100 | 681393110 | 3195 | 3190 | 3195 | 3190 | 1878 |
| 465 | 20230627 | 105000 | 675395820 | 3185 | 3185 | 3185 | 3185 | 226 |
| 466 | 20230627 | 104900 | 674676010 | 3195 | 3190 | 3195 | 3185 | 131 |
| 467 | 20230627 | 104800 | 674258740 | 3185 | 3190 | 3190 | 3185 | 3377 |
| 468 | 20230627 | 104700 | 663502745 | 3200 | 3200 | 3200 | 3200 | 10 |
| 469 | 20230627 | 104600 | 663470745 | 3195 | 3195 | 3200 | 3185 | 6256 |
| 470 | 20230627 | 104500 | 643513205 | 3200 | 3200 | 3200 | 3200 | 3 |
| 471 | 20230627 | 104400 | 643503605 | 3200 | 3200 | 3200 | 3200 | 10 |
| 472 | 20230627 | 104300 | 643471605 | 3200 | 3190 | 3200 | 3190 | 400 |
| 473 | 20230627 | 104200 | 642194605 | 3190 | 3200 | 3200 | 3190 | 774 |
| 474 | 20230627 | 104100 | 639725020 | 3195 | 3195 | 3195 | 3195 | 1 |
| 475 | 20230627 | 104000 | 639721825 | 3200 | 3200 | 3200 | 3200 | 7 |
| 476 | 20230627 | 103900 | 639699425 | 3195 | 3195 | 3195 | 3195 | 50 |
| 477 | 20230627 | 103800 | 639539675 | 3200 | 3195 | 3200 | 3190 | 623 |
| 478 | 20230627 | 103700 | 637549260 | 3195 | 3195 | 3195 | 3195 | 10 |
| 479 | 20230627 | 103600 | 637517310 | 3195 | 3195 | 3195 | 3195 | 611 |
| 480 | 20230627 | 103500 | 635565165 | 3200 | 3200 | 3200 | 3200 | 21 |
| 481 | 20230627 | 103400 | 635497965 | 3200 | 3200 | 3200 | 3200 | 4 |
| 482 | 20230627 | 103300 | 635485165 | 3200 | 3195 | 3200 | 3190 | 1379 |
| 483 | 20230627 | 103200 | 631084585 | 3190 | 3190 | 3200 | 3190 | 830 |
| 484 | 20230627 | 103100 | 628433610 | 3190 | 3195 | 3195 | 3190 | 1580 |
| 485 | 20230627 | 103000 | 623387410 | 3195 | 3190 | 3195 | 3190 | 1914 |
| 486 | 20230627 | 102900 | 617281670 | 3190 | 3195 | 3195 | 3190 | 311 |
| 487 | 20230627 | 102800 | 616288575 | 3195 | 3195 | 3195 | 3190 | 539 |
| 488 | 20230627 | 102700 | 614567000 | 3195 | 3190 | 3195 | 3190 | 8 |
| 489 | 20230627 | 102600 | 614541460 | 3190 | 3190 | 3200 | 3190 | 606 |
| 490 | 20230627 | 102500 | 612608310 | 3190 | 3190 | 3190 | 3190 | 404 |
| 491 | 20230627 | 102400 | 611319550 | 3190 | 3195 | 3200 | 3190 | 5354 |
| 492 | 20230627 | 102300 | 594226385 | 3195 | 3200 | 3200 | 3195 | 177 |
| 493 | 20230627 | 102200 | 593660250 | 3200 | 3205 | 3205 | 3200 | 1094 |
| 494 | 20230627 | 102100 | 590159070 | 3205 | 3205 | 3210 | 3205 | 501 |
| 495 | 20230627 | 102000 | 588553360 | 3205 | 3200 | 3205 | 3200 | 2321 |
| 496 | 20230627 | 101900 | 581126155 | 3205 | 3200 | 3205 | 3200 | 401 |
| 497 | 20230627 | 101800 | 579842950 | 3205 | 3210 | 3210 | 3205 | 101 |
| 498 | 20230627 | 101700 | 579519240 | 3200 | 3210 | 3210 | 3200 | 92 |
| 499 | 20230627 | 101600 | 579224220 | 3210 | 3200 | 3210 | 3200 | 138 |
| 500 | 20230627 | 101500 | 578782600 | 3210 | 3205 | 3210 | 3200 | 3 |
| 501 | 20230627 | 101400 | 578772985 | 3205 | 3205 | 3205 | 3200 | 352 |
| 502 | 20230627 | 101300 | 577644845 | 3205 | 3205 | 3205 | 3205 | 825 |
| 503 | 20230627 | 101200 | 575000720 | 3205 | 3200 | 3205 | 3200 | 2 |
| 504 | 20230627 | 101100 | 574994315 | 3205 | 3200 | 3205 | 3200 | 11 |
| 505 | 20230627 | 101000 | 574959090 | 3200 | 3200 | 3205 | 3200 | 203 |
| 506 | 20230627 | 100900 | 574309440 | 3200 | 3200 | 3200 | 3200 | 1162 |
| 507 | 20230627 | 100800 | 570591040 | 3200 | 3200 | 3200 | 3200 | 150 |
| 508 | 20230627 | 100700 | 570111040 | 3200 | 3195 | 3200 | 3195 | 2109 |
| 509 | 20230627 | 100600 | 563372280 | 3200 | 3200 | 3200 | 3200 | 12 |
| 510 | 20230627 | 100500 | 563333880 | 3195 | 3195 | 3200 | 3195 | 481 |
| 511 | 20230627 | 100400 | 561796815 | 3195 | 3200 | 3200 | 3195 | 124 |
| 512 | 20230627 | 100300 | 561400130 | 3195 | 3200 | 3200 | 3195 | 1472 |
| 513 | 20230627 | 100200 | 556689740 | 3200 | 3195 | 3200 | 3195 | 2286 |
| 514 | 20230627 | 100100 | 549385415 | 3195 | 3195 | 3195 | 3195 | 724 |
| 515 | 20230627 | 100000 | 547072235 | 3190 | 3195 | 3195 | 3190 | 2484 |
| 516 | 20230627 | 095900 | 539145120 | 3195 | 3195 | 3195 | 3195 | 2147 |
| 517 | 20230627 | 095800 | 532285455 | 3200 | 3195 | 3200 | 3195 | 146 |
| 518 | 20230627 | 095700 | 531818475 | 3195 | 3200 | 3200 | 3195 | 3617 |
| 519 | 20230627 | 095600 | 520256450 | 3200 | 3200 | 3200 | 3200 | 601 |
| 520 | 20230627 | 095500 | 518333250 | 3205 | 3205 | 3205 | 3200 | 605 |
| 521 | 20230627 | 095400 | 516395725 | 3210 | 3205 | 3210 | 3205 | 328 |
| 522 | 20230627 | 095300 | 515344410 | 3200 | 3205 | 3210 | 3200 | 963 |
| 523 | 20230627 | 095200 | 512262485 | 3200 | 3205 | 3210 | 3200 | 1865 |
| 524 | 20230627 | 095100 | 506291665 | 3205 | 3200 | 3205 | 3200 | 150 |
| 525 | 20230627 | 095000 | 505811415 | 3205 | 3200 | 3205 | 3200 | 1010 |
| 526 | 20230627 | 094900 | 502579410 | 3200 | 3205 | 3205 | 3200 | 2829 |
| 527 | 20230627 | 094800 | 493521610 | 3205 | 3205 | 3205 | 3200 | 7646 |
| 528 | 20230627 | 094700 | 469053540 | 3205 | 3210 | 3210 | 3205 | 168 |
| 529 | 20230627 | 094600 | 468515060 | 3205 | 3210 | 3210 | 3205 | 1437 |
| 530 | 20230627 | 094500 | 463909375 | 3210 | 3210 | 3210 | 3205 | 1043 |
| 531 | 20230627 | 094400 | 460562825 | 3205 | 3215 | 3215 | 3205 | 2835 |
| 532 | 20230627 | 094300 | 451472490 | 3210 | 3210 | 3210 | 3210 | 11 |
| 533 | 20230627 | 094200 | 451437180 | 3205 | 3205 | 3210 | 3205 | 1836 |
| 534 | 20230627 | 094100 | 445549705 | 3205 | 3210 | 3210 | 3205 | 497 |
| 535 | 20230627 | 094000 | 443956715 | 3210 | 3215 | 3215 | 3210 | 547 |
| 536 | 20230627 | 093900 | 442199190 | 3220 | 3210 | 3220 | 3210 | 2 |
| 537 | 20230627 | 093800 | 442192760 | 3205 | 3205 | 3205 | 3205 | 757 |
| 538 | 20230627 | 093700 | 439766575 | 3205 | 3220 | 3220 | 3205 | 1040 |
| 539 | 20230627 | 093600 | 436428665 | 3220 | 3210 | 3220 | 3210 | 557 |
| 540 | 20230627 | 093500 | 434640655 | 3210 | 3220 | 3220 | 3210 | 2254 |
| 541 | 20230627 | 093400 | 427404090 | 3220 | 3220 | 3220 | 3220 | 281 |
| 542 | 20230627 | 093300 | 426499270 | 3210 | 3235 | 3235 | 3210 | 2141 |
| 543 | 20230627 | 093200 | 419617980 | 3235 | 3235 | 3235 | 3210 | 16196 |
| 544 | 20230627 | 093100 | 367501150 | 3225 | 3225 | 3235 | 3225 | 2233 |
| 545 | 20230627 | 093000 | 360281185 | 3225 | 3220 | 3225 | 3220 | 1063 |
| 546 | 20230627 | 092900 | 356856545 | 3225 | 3230 | 3235 | 3225 | 2292 |
| 547 | 20230627 | 092800 | 349464510 | 3230 | 3240 | 3240 | 3230 | 660 |
| 548 | 20230627 | 092700 | 347332115 | 3240 | 3240 | 3240 | 3240 | 0 |
| 549 | 20230627 | 092600 | 347332115 | 3240 | 3235 | 3240 | 3235 | 2967 |
| 550 | 20230627 | 092500 | 337719600 | 3235 | 3235 | 3235 | 3235 | 651 |
| 551 | 20230627 | 092400 | 335613615 | 3235 | 3240 | 3245 | 3235 | 1367 |
| 552 | 20230627 | 092300 | 331191325 | 3240 | 3250 | 3250 | 3235 | 574 |
| 553 | 20230627 | 092200 | 329331510 | 3250 | 3250 | 3250 | 3245 | 643 |
| 554 | 20230627 | 092100 | 327244435 | 3250 | 3255 | 3255 | 3245 | 5816 |
| 555 | 20230627 | 092000 | 308348275 | 3255 | 3255 | 3255 | 3245 | 212 |
| 556 | 20230627 | 091900 | 307659315 | 3250 | 3260 | 3260 | 3250 | 3858 |
| 557 | 20230627 | 091800 | 295100350 | 3260 | 3255 | 3260 | 3255 | 5823 |
| 558 | 20230627 | 091700 | 276123205 | 3255 | 3250 | 3255 | 3250 | 6473 |
| 559 | 20230627 | 091600 | 255059780 | 3250 | 3240 | 3255 | 3240 | 6059 |
| 560 | 20230627 | 091500 | 235360155 | 3240 | 3250 | 3250 | 3240 | 372 |
| 561 | 20230627 | 091400 | 234154250 | 3240 | 3240 | 3250 | 3235 | 7896 |
| 562 | 20230627 | 091300 | 208538725 | 3225 | 3225 | 3240 | 3225 | 4819 |
| 563 | 20230627 | 091200 | 192975650 | 3225 | 3220 | 3230 | 3220 | 5156 |
| 564 | 20230627 | 091100 | 176330090 | 3230 | 3220 | 3230 | 3215 | 4163 |
| 565 | 20230627 | 091000 | 162928230 | 3220 | 3225 | 3225 | 3220 | 2602 |
| 566 | 20230627 | 090900 | 154543415 | 3225 | 3220 | 3235 | 3220 | 3716 |
| 567 | 20230627 | 090800 | 142560110 | 3220 | 3230 | 3235 | 3220 | 3230 |
| 568 | 20230627 | 090700 | 132140065 | 3230 | 3240 | 3240 | 3230 | 1718 |
| 569 | 20230627 | 090600 | 126576545 | 3240 | 3245 | 3245 | 3240 | 694 |
| 570 | 20230627 | 090500 | 124327960 | 3245 | 3245 | 3250 | 3245 | 1489 |
| 571 | 20230627 | 090400 | 119496130 | 3250 | 3250 | 3255 | 3245 | 1510 |
| 572 | 20230627 | 090300 | 114590470 | 3255 | 3245 | 3255 | 3240 | 7068 |
| 573 | 20230627 | 090200 | 91611485 | 3240 | 3245 | 3255 | 3240 | 3231 |
| 574 | 20230627 | 090100 | 81121545 | 3245 | 3245 | 3260 | 3245 | 10819 |
| 575 | 20230627 | 090000 | 45972235 | 3260 | 3255 | 3260 | 3245 | 14044 |