29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 184900 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 12423 |
| 3 | 20230627 | 184800 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 4 | 20230627 | 184700 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 5 | 20230627 | 184600 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 6 | 20230627 | 184500 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 7 | 20230627 | 184400 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 8 | 20230627 | 184300 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 9 | 20230627 | 184200 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 10 | 20230627 | 184100 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 11 | 20230627 | 184000 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 12 | 20230627 | 183900 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 13 | 20230627 | 183800 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 14 | 20230627 | 183700 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 15 | 20230627 | 183600 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 16 | 20230627 | 183500 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 17 | 20230627 | 183400 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 18 | 20230627 | 183300 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 19 | 20230627 | 183200 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 20 | 20230627 | 183100 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 21 | 20230627 | 183000 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 22 | 20230627 | 182900 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 23 | 20230627 | 182800 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 24 | 20230627 | 182700 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 25 | 20230627 | 182600 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 26 | 20230627 | 182500 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 27 | 20230627 | 182400 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 28 | 20230627 | 182300 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 29 | 20230627 | 182200 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 30 | 20230627 | 182100 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 31 | 20230627 | 182000 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 32 | 20230627 | 181900 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 12423 |
| 33 | 20230627 | 181800 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 34 | 20230627 | 181700 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 35 | 20230627 | 181600 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 36 | 20230627 | 181500 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 37 | 20230627 | 181400 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 38 | 20230627 | 181300 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 39 | 20230627 | 181200 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 40 | 20230627 | 181100 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 41 | 20230627 | 181000 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 42 | 20230627 | 180900 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 43 | 20230627 | 180800 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 44 | 20230627 | 180700 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 45 | 20230627 | 180600 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 46 | 20230627 | 180500 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 47 | 20230627 | 180400 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 48 | 20230627 | 180300 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 49 | 20230627 | 180200 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 50 | 20230627 | 180100 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 51 | 20230627 | 180000 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 52 | 20230627 | 175900 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 53 | 20230627 | 175800 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 54 | 20230627 | 175700 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 55 | 20230627 | 175600 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 56 | 20230627 | 175500 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 57 | 20230627 | 175400 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 58 | 20230627 | 175300 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 59 | 20230627 | 175200 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 60 | 20230627 | 175100 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 61 | 20230627 | 175000 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 62 | 20230627 | 174900 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 12423 |
| 63 | 20230627 | 174800 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 64 | 20230627 | 174700 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 65 | 20230627 | 174600 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 66 | 20230627 | 174500 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 67 | 20230627 | 174400 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 68 | 20230627 | 174300 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 69 | 20230627 | 174200 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 70 | 20230627 | 174100 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 71 | 20230627 | 174000 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 72 | 20230627 | 173900 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 73 | 20230627 | 173800 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 74 | 20230627 | 173700 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 75 | 20230627 | 173600 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 76 | 20230627 | 173500 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 77 | 20230627 | 173400 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 78 | 20230627 | 173300 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 79 | 20230627 | 173200 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 80 | 20230627 | 173100 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 81 | 20230627 | 173000 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 82 | 20230627 | 172900 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 83 | 20230627 | 172800 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 84 | 20230627 | 172700 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 85 | 20230627 | 172600 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 86 | 20230627 | 172500 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 87 | 20230627 | 172400 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 88 | 20230627 | 172300 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 89 | 20230627 | 172200 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 90 | 20230627 | 172100 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 91 | 20230627 | 172000 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 92 | 20230627 | 171900 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 12423 |
| 93 | 20230627 | 171800 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 94 | 20230627 | 171700 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 95 | 20230627 | 171600 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 96 | 20230627 | 171500 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 97 | 20230627 | 171400 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 98 | 20230627 | 171300 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 99 | 20230627 | 171200 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 100 | 20230627 | 171100 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 101 | 20230627 | 171000 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 102 | 20230627 | 170900 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 103 | 20230627 | 170800 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 104 | 20230627 | 170700 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 105 | 20230627 | 170600 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 106 | 20230627 | 170500 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 107 | 20230627 | 170400 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 108 | 20230627 | 170300 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 109 | 20230627 | 170200 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 110 | 20230627 | 170100 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 111 | 20230627 | 170000 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 112 | 20230627 | 165900 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 113 | 20230627 | 165800 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 114 | 20230627 | 165700 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 115 | 20230627 | 165600 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 116 | 20230627 | 165500 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 117 | 20230627 | 165400 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 118 | 20230627 | 165300 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 119 | 20230627 | 165200 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 120 | 20230627 | 165100 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 121 | 20230627 | 165000 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 122 | 20230627 | 164900 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 12423 |
| 123 | 20230627 | 164800 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 124 | 20230627 | 164700 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 125 | 20230627 | 164600 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 126 | 20230627 | 164500 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 127 | 20230627 | 164400 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 128 | 20230627 | 164300 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 129 | 20230627 | 164200 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 130 | 20230627 | 164100 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 131 | 20230627 | 164000 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 132 | 20230627 | 163900 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 133 | 20230627 | 163800 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 134 | 20230627 | 163700 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 135 | 20230627 | 163600 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 136 | 20230627 | 163500 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 137 | 20230627 | 163400 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 138 | 20230627 | 163300 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 139 | 20230627 | 163200 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 140 | 20230627 | 163100 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 141 | 20230627 | 163000 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 142 | 20230627 | 162900 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 143 | 20230627 | 162800 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 144 | 20230627 | 162700 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 145 | 20230627 | 162600 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 146 | 20230627 | 162500 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 147 | 20230627 | 162400 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 148 | 20230627 | 162300 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 149 | 20230627 | 162200 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 150 | 20230627 | 162100 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 151 | 20230627 | 162000 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 152 | 20230627 | 161900 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 12423 |
| 153 | 20230627 | 161800 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 154 | 20230627 | 161700 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 155 | 20230627 | 161600 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 156 | 20230627 | 161500 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 157 | 20230627 | 161400 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 158 | 20230627 | 161300 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 159 | 20230627 | 161200 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 160 | 20230627 | 161100 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 161 | 20230627 | 161000 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 162 | 20230627 | 160900 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 163 | 20230627 | 160800 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 164 | 20230627 | 160700 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 165 | 20230627 | 160600 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 166 | 20230627 | 160500 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 167 | 20230627 | 160400 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 168 | 20230627 | 160300 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 169 | 20230627 | 160200 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 170 | 20230627 | 160100 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 171 | 20230627 | 160000 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 172 | 20230627 | 155900 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 173 | 20230627 | 155800 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 174 | 20230627 | 155700 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 175 | 20230627 | 155600 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 176 | 20230627 | 155500 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 177 | 20230627 | 155400 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 178 | 20230627 | 155300 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 179 | 20230627 | 155200 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 180 | 20230627 | 155100 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 181 | 20230627 | 155000 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 182 | 20230627 | 154900 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 12423 |
| 183 | 20230627 | 154800 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 184 | 20230627 | 154700 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 185 | 20230627 | 154600 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 186 | 20230627 | 154500 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 187 | 20230627 | 154400 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 188 | 20230627 | 154300 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 189 | 20230627 | 154200 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 190 | 20230627 | 154100 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 191 | 20230627 | 154000 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 192 | 20230627 | 153900 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 193 | 20230627 | 153800 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 194 | 20230627 | 153700 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 195 | 20230627 | 153600 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 196 | 20230627 | 153500 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 197 | 20230627 | 153400 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 198 | 20230627 | 153300 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 199 | 20230627 | 153200 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 200 | 20230627 | 153100 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 0 |
| 201 | 20230627 | 153000 | 8183885825 | 3805 | 3805 | 3805 | 3805 | 12423 |
| 202 | 20230627 | 152900 | 8136616310 | 3810 | 3810 | 3810 | 3810 | 0 |
| 203 | 20230627 | 152800 | 8136616310 | 3810 | 3810 | 3810 | 3810 | 0 |
| 204 | 20230627 | 152700 | 8136616310 | 3810 | 3810 | 3810 | 3810 | 0 |
| 205 | 20230627 | 152600 | 8136616310 | 3810 | 3810 | 3810 | 3810 | 0 |
| 206 | 20230627 | 152500 | 8136616310 | 3810 | 3810 | 3810 | 3810 | 0 |
| 207 | 20230627 | 152400 | 8136616310 | 3810 | 3810 | 3810 | 3810 | 0 |
| 208 | 20230627 | 152300 | 8136616310 | 3810 | 3810 | 3810 | 3810 | 0 |
| 209 | 20230627 | 152200 | 8136616310 | 3810 | 3810 | 3810 | 3810 | 0 |
| 210 | 20230627 | 152100 | 8136616310 | 3810 | 3810 | 3810 | 3810 | 0 |
| 211 | 20230627 | 152000 | 8136616310 | 3810 | 3810 | 3810 | 3810 | 0 |
| 212 | 20230627 | 151900 | 8136616310 | 3810 | 3820 | 3830 | 3810 | 3533 |
| 213 | 20230627 | 151800 | 8123132820 | 3820 | 3820 | 3820 | 3810 | 3540 |
| 214 | 20230627 | 151700 | 8109625685 | 3820 | 3820 | 3820 | 3815 | 2367 |
| 215 | 20230627 | 151600 | 8100590725 | 3820 | 3810 | 3820 | 3810 | 1179 |
| 216 | 20230627 | 151500 | 8096088945 | 3820 | 3820 | 3820 | 3820 | 1 |
| 217 | 20230627 | 151400 | 8096085125 | 3810 | 3805 | 3810 | 3805 | 1388 |
| 218 | 20230627 | 151300 | 8090802240 | 3805 | 3810 | 3810 | 3805 | 1402 |
| 219 | 20230627 | 151200 | 8085467255 | 3810 | 3805 | 3810 | 3805 | 1141 |
| 220 | 20230627 | 151100 | 8081125745 | 3805 | 3805 | 3810 | 3805 | 2325 |
| 221 | 20230627 | 151000 | 8072274695 | 3815 | 3825 | 3825 | 3815 | 1058 |
| 222 | 20230627 | 150900 | 8068234565 | 3830 | 3825 | 3830 | 3825 | 2059 |
| 223 | 20230627 | 150800 | 8060358885 | 3825 | 3820 | 3825 | 3820 | 5464 |
| 224 | 20230627 | 150700 | 8039480095 | 3820 | 3820 | 3820 | 3820 | 0 |
| 225 | 20230627 | 150600 | 8039480095 | 3820 | 3805 | 3820 | 3805 | 457 |
| 226 | 20230627 | 150500 | 8037738950 | 3805 | 3815 | 3815 | 3805 | 1586 |
| 227 | 20230627 | 150400 | 8031696325 | 3810 | 3810 | 3810 | 3810 | 3843 |
| 228 | 20230627 | 150300 | 8017054495 | 3810 | 3805 | 3810 | 3805 | 731 |
| 229 | 20230627 | 150200 | 8014272230 | 3810 | 3815 | 3815 | 3810 | 1046 |
| 230 | 20230627 | 150100 | 8010286965 | 3810 | 3810 | 3810 | 3810 | 770 |
| 231 | 20230627 | 150000 | 8007353265 | 3810 | 3810 | 3815 | 3810 | 1153 |
| 232 | 20230627 | 145900 | 8002958090 | 3810 | 3825 | 3825 | 3810 | 1622 |
| 233 | 20230627 | 145800 | 7996773225 | 3825 | 3825 | 3830 | 3825 | 3362 |
| 234 | 20230627 | 145700 | 7983913550 | 3830 | 3810 | 3830 | 3810 | 4354 |
| 235 | 20230627 | 145600 | 7967282615 | 3810 | 3810 | 3810 | 3810 | 1149 |
| 236 | 20230627 | 145500 | 7962904925 | 3810 | 3820 | 3820 | 3810 | 243 |
| 237 | 20230627 | 145400 | 7961976925 | 3820 | 3815 | 3820 | 3810 | 480 |
| 238 | 20230627 | 145300 | 7960148005 | 3815 | 3820 | 3820 | 3815 | 818 |
| 239 | 20230627 | 145200 | 7957026280 | 3820 | 3825 | 3835 | 3820 | 1796 |
| 240 | 20230627 | 145100 | 7950148185 | 3825 | 3810 | 3830 | 3810 | 3960 |
| 241 | 20230627 | 145000 | 7935002750 | 3815 | 3795 | 3815 | 3795 | 591 |
| 242 | 20230627 | 144900 | 7932751260 | 3810 | 3790 | 3810 | 3790 | 898 |
| 243 | 20230627 | 144800 | 7929331905 | 3810 | 3805 | 3810 | 3785 | 2989 |
| 244 | 20230627 | 144700 | 7918002695 | 3795 | 3785 | 3810 | 3785 | 1212 |
| 245 | 20230627 | 144600 | 7913407810 | 3790 | 3795 | 3795 | 3790 | 1574 |
| 246 | 20230627 | 144500 | 7907435950 | 3795 | 3795 | 3795 | 3785 | 992 |
| 247 | 20230627 | 144400 | 7903673780 | 3795 | 3805 | 3805 | 3785 | 2939 |
| 248 | 20230627 | 144300 | 7892532040 | 3805 | 3805 | 3805 | 3805 | 0 |
| 249 | 20230627 | 144200 | 7892532040 | 3805 | 3815 | 3815 | 3805 | 67 |
| 250 | 20230627 | 144100 | 7892277055 | 3815 | 3810 | 3815 | 3800 | 356 |
| 251 | 20230627 | 144000 | 7890920730 | 3810 | 3810 | 3810 | 3810 | 110 |
| 252 | 20230627 | 143900 | 7890501630 | 3810 | 3800 | 3810 | 3790 | 1242 |
| 253 | 20230627 | 143800 | 7885782230 | 3790 | 3800 | 3800 | 3780 | 7480 |
| 254 | 20230627 | 143700 | 7857452730 | 3800 | 3810 | 3810 | 3800 | 16 |
| 255 | 20230627 | 143600 | 7857391920 | 3790 | 3810 | 3815 | 3790 | 4915 |
| 256 | 20230627 | 143500 | 7838721305 | 3810 | 3795 | 3815 | 3795 | 3315 |
| 257 | 20230627 | 143400 | 7826119580 | 3805 | 3805 | 3805 | 3790 | 16139 |
| 258 | 20230627 | 143300 | 7764846770 | 3805 | 3805 | 3810 | 3800 | 4627 |
| 259 | 20230627 | 143200 | 7747254975 | 3800 | 3820 | 3820 | 3800 | 11315 |
| 260 | 20230627 | 143100 | 7704163045 | 3820 | 3830 | 3830 | 3820 | 1794 |
| 261 | 20230627 | 143000 | 7697301185 | 3830 | 3835 | 3845 | 3830 | 2655 |
| 262 | 20230627 | 142900 | 7687127835 | 3840 | 3835 | 3845 | 3835 | 1978 |
| 263 | 20230627 | 142800 | 7679536845 | 3835 | 3835 | 3835 | 3835 | 271 |
| 264 | 20230627 | 142700 | 7678497560 | 3835 | 3835 | 3835 | 3835 | 1221 |
| 265 | 20230627 | 142600 | 7673815025 | 3845 | 3845 | 3855 | 3825 | 4669 |
| 266 | 20230627 | 142500 | 7655862945 | 3845 | 3840 | 3845 | 3830 | 9237 |
| 267 | 20230627 | 142400 | 7620380385 | 3840 | 3830 | 3845 | 3830 | 3196 |
| 268 | 20230627 | 142300 | 7608112400 | 3830 | 3845 | 3845 | 3825 | 7182 |
| 269 | 20230627 | 142200 | 7580565295 | 3845 | 3855 | 3885 | 3840 | 20245 |
| 270 | 20230627 | 142100 | 7502346390 | 3860 | 3795 | 3880 | 3795 | 23329 |
| 271 | 20230627 | 142000 | 7412813030 | 3800 | 3795 | 3800 | 3790 | 3541 |
| 272 | 20230627 | 141900 | 7399388845 | 3790 | 3815 | 3815 | 3790 | 16145 |
| 273 | 20230627 | 141800 | 7338046115 | 3815 | 3820 | 3820 | 3815 | 867 |
| 274 | 20230627 | 141700 | 7334738500 | 3815 | 3820 | 3820 | 3815 | 1368 |
| 275 | 20230627 | 141600 | 7329518815 | 3815 | 3820 | 3820 | 3815 | 457 |
| 276 | 20230627 | 141500 | 7327773275 | 3820 | 3815 | 3820 | 3815 | 1047 |
| 277 | 20230627 | 141400 | 7323778140 | 3815 | 3820 | 3820 | 3810 | 3694 |
| 278 | 20230627 | 141300 | 7309679210 | 3820 | 3820 | 3825 | 3820 | 1030 |
| 279 | 20230627 | 141200 | 7305741480 | 3820 | 3815 | 3820 | 3815 | 349 |
| 280 | 20230627 | 141100 | 7304409955 | 3815 | 3820 | 3820 | 3815 | 723 |
| 281 | 20230627 | 141000 | 7301650855 | 3820 | 3810 | 3820 | 3810 | 1800 |
| 282 | 20230627 | 140900 | 7294786900 | 3810 | 3810 | 3825 | 3810 | 2220 |
| 283 | 20230627 | 140800 | 7286319125 | 3805 | 3805 | 3805 | 3800 | 2572 |
| 284 | 20230627 | 140700 | 7276537495 | 3805 | 3805 | 3810 | 3800 | 2127 |
| 285 | 20230627 | 140600 | 7268444790 | 3800 | 3810 | 3820 | 3795 | 7747 |
| 286 | 20230627 | 140500 | 7239012220 | 3810 | 3835 | 3835 | 3805 | 22876 |
| 287 | 20230627 | 140400 | 7151743620 | 3830 | 3830 | 3835 | 3830 | 2123 |
| 288 | 20230627 | 140300 | 7143608605 | 3830 | 3830 | 3835 | 3830 | 1388 |
| 289 | 20230627 | 140200 | 7138291815 | 3830 | 3830 | 3835 | 3830 | 1397 |
| 290 | 20230627 | 140100 | 7132940820 | 3830 | 3830 | 3835 | 3825 | 2772 |
| 291 | 20230627 | 140000 | 7122324360 | 3830 | 3835 | 3835 | 3825 | 17098 |
| 292 | 20230627 | 135900 | 7056843860 | 3835 | 3840 | 3840 | 3830 | 5130 |
| 293 | 20230627 | 135800 | 7037180185 | 3840 | 3845 | 3850 | 3830 | 21549 |
| 294 | 20230627 | 135700 | 6954435380 | 3845 | 3855 | 3855 | 3845 | 5289 |
| 295 | 20230627 | 135600 | 6934087490 | 3855 | 3860 | 3870 | 3840 | 11941 |
| 296 | 20230627 | 135500 | 6888058660 | 3855 | 3830 | 3870 | 3830 | 10735 |
| 297 | 20230627 | 135400 | 6846664860 | 3835 | 3820 | 3840 | 3815 | 4246 |
| 298 | 20230627 | 135300 | 6830399460 | 3820 | 3840 | 3845 | 3815 | 13742 |
| 299 | 20230627 | 135200 | 6777748845 | 3840 | 3835 | 3845 | 3825 | 29442 |
| 300 | 20230627 | 135100 | 6664919930 | 3835 | 3885 | 3885 | 3835 | 55056 |
| 301 | 20230627 | 135000 | 6452625595 | 3895 | 3830 | 3900 | 3825 | 113090 |
| 302 | 20230627 | 134900 | 6015552580 | 3825 | 3795 | 3835 | 3795 | 30631 |
| 303 | 20230627 | 134800 | 5898468375 | 3800 | 3800 | 3810 | 3795 | 10784 |
| 304 | 20230627 | 134700 | 5857446440 | 3805 | 3785 | 3810 | 3785 | 7568 |
| 305 | 20230627 | 134600 | 5828651605 | 3790 | 3795 | 3795 | 3780 | 5901 |
| 306 | 20230627 | 134500 | 5806317580 | 3790 | 3795 | 3800 | 3780 | 1445 |
| 307 | 20230627 | 134400 | 5800843230 | 3790 | 3800 | 3805 | 3765 | 9228 |
| 308 | 20230627 | 134300 | 5765945780 | 3805 | 3790 | 3825 | 3790 | 11576 |
| 309 | 20230627 | 134200 | 5721854370 | 3790 | 3800 | 3800 | 3790 | 1033 |
| 310 | 20230627 | 134100 | 5717939290 | 3795 | 3790 | 3805 | 3790 | 3093 |
| 311 | 20230627 | 134000 | 5706189710 | 3785 | 3795 | 3795 | 3785 | 943 |
| 312 | 20230627 | 133900 | 5702616955 | 3795 | 3795 | 3800 | 3785 | 942 |
| 313 | 20230627 | 133800 | 5699045105 | 3790 | 3780 | 3790 | 3780 | 4861 |
| 314 | 20230627 | 133700 | 5680648830 | 3780 | 3780 | 3785 | 3765 | 19713 |
| 315 | 20230627 | 133600 | 5606287395 | 3785 | 3810 | 3810 | 3775 | 15661 |
| 316 | 20230627 | 133500 | 5546875775 | 3810 | 3810 | 3820 | 3810 | 3091 |
| 317 | 20230627 | 133400 | 5535088985 | 3815 | 3815 | 3820 | 3805 | 3602 |
| 318 | 20230627 | 133300 | 5521351095 | 3815 | 3815 | 3825 | 3805 | 3553 |
| 319 | 20230627 | 133200 | 5507801675 | 3815 | 3820 | 3820 | 3810 | 1330 |
| 320 | 20230627 | 133100 | 5502730905 | 3815 | 3810 | 3825 | 3810 | 5596 |
| 321 | 20230627 | 133000 | 5481355660 | 3820 | 3815 | 3830 | 3810 | 3113 |
| 322 | 20230627 | 132900 | 5469453550 | 3830 | 3805 | 3830 | 3805 | 14563 |
| 323 | 20230627 | 132800 | 5413834410 | 3805 | 3795 | 3805 | 3795 | 1563 |
| 324 | 20230627 | 132700 | 5407897600 | 3790 | 3790 | 3795 | 3790 | 800 |
| 325 | 20230627 | 132600 | 5404865265 | 3795 | 3805 | 3810 | 3795 | 7320 |
| 326 | 20230627 | 132500 | 5377070275 | 3820 | 3810 | 3825 | 3800 | 13556 |
| 327 | 20230627 | 132400 | 5325459545 | 3820 | 3810 | 3830 | 3805 | 7673 |
| 328 | 20230627 | 132300 | 5296139795 | 3820 | 3805 | 3830 | 3805 | 10833 |
| 329 | 20230627 | 132200 | 5254803550 | 3810 | 3815 | 3820 | 3805 | 11465 |
| 330 | 20230627 | 132100 | 5211103960 | 3820 | 3790 | 3835 | 3780 | 12898 |
| 331 | 20230627 | 132000 | 5161800575 | 3805 | 3780 | 3805 | 3780 | 3353 |
| 332 | 20230627 | 131900 | 5149092750 | 3780 | 3780 | 3780 | 3780 | 158 |
| 333 | 20230627 | 131800 | 5148495510 | 3775 | 3775 | 3775 | 3775 | 18 |
| 334 | 20230627 | 131700 | 5148427560 | 3775 | 3775 | 3775 | 3775 | 46 |
| 335 | 20230627 | 131600 | 5148253910 | 3775 | 3775 | 3775 | 3775 | 10 |
| 336 | 20230627 | 131500 | 5148216160 | 3755 | 3785 | 3795 | 3755 | 2800 |
| 337 | 20230627 | 131400 | 5137679180 | 3780 | 3785 | 3785 | 3780 | 39 |
| 338 | 20230627 | 131300 | 5137531755 | 3780 | 3795 | 3795 | 3780 | 560 |
| 339 | 20230627 | 131200 | 5135409265 | 3800 | 3805 | 3810 | 3800 | 238 |
| 340 | 20230627 | 131100 | 5134504655 | 3800 | 3810 | 3815 | 3800 | 2354 |
| 341 | 20230627 | 131000 | 5125556270 | 3805 | 3760 | 3820 | 3760 | 10492 |
| 342 | 20230627 | 130900 | 5085766750 | 3760 | 3755 | 3760 | 3755 | 2 |
| 343 | 20230627 | 130800 | 5085759235 | 3755 | 3755 | 3755 | 3755 | 1057 |
| 344 | 20230627 | 130700 | 5081790200 | 3760 | 3760 | 3760 | 3760 | 0 |
| 345 | 20230627 | 130600 | 5081790200 | 3760 | 3760 | 3760 | 3760 | 2214 |
| 346 | 20230627 | 130500 | 5073465560 | 3760 | 3760 | 3760 | 3760 | 519 |
| 347 | 20230627 | 130400 | 5071514120 | 3765 | 3765 | 3765 | 3755 | 212 |
| 348 | 20230627 | 130300 | 5070717970 | 3765 | 3770 | 3770 | 3760 | 200 |
| 349 | 20230627 | 130200 | 5069965945 | 3765 | 3775 | 3775 | 3765 | 874 |
| 350 | 20230627 | 130100 | 5066674155 | 3765 | 3770 | 3775 | 3765 | 82 |
| 351 | 20230627 | 130000 | 5066364915 | 3775 | 3770 | 3775 | 3770 | 101 |
| 352 | 20230627 | 125900 | 5065984125 | 3775 | 3775 | 3775 | 3775 | 551 |
| 353 | 20230627 | 125800 | 5063904100 | 3775 | 3775 | 3775 | 3775 | 1304 |
| 354 | 20230627 | 125700 | 5058981500 | 3775 | 3775 | 3775 | 3775 | 1100 |
| 355 | 20230627 | 125600 | 5054829000 | 3775 | 3775 | 3775 | 3775 | 451 |
| 356 | 20230627 | 125500 | 5053126475 | 3775 | 3770 | 3775 | 3770 | 352 |
| 357 | 20230627 | 125400 | 5051799430 | 3770 | 3780 | 3780 | 3750 | 2439 |
| 358 | 20230627 | 125300 | 5042625075 | 3785 | 3780 | 3785 | 3770 | 4786 |
| 359 | 20230627 | 125200 | 5024526485 | 3780 | 3765 | 3780 | 3765 | 634 |
| 360 | 20230627 | 125100 | 5022133830 | 3770 | 3770 | 3770 | 3770 | 0 |
| 361 | 20230627 | 125000 | 5022133830 | 3770 | 3765 | 3770 | 3765 | 742 |
| 362 | 20230627 | 124900 | 5019338525 | 3755 | 3770 | 3770 | 3750 | 2750 |
| 363 | 20230627 | 124800 | 5009015515 | 3775 | 3755 | 3775 | 3755 | 389 |
| 364 | 20230627 | 124700 | 5007554345 | 3755 | 3750 | 3755 | 3750 | 161 |
| 365 | 20230627 | 124600 | 5006950590 | 3755 | 3755 | 3755 | 3750 | 1162 |
| 366 | 20230627 | 124500 | 5002588080 | 3760 | 3755 | 3760 | 3755 | 90 |
| 367 | 20230627 | 124400 | 5002249930 | 3755 | 3760 | 3760 | 3750 | 2131 |
| 368 | 20230627 | 124300 | 4994252785 | 3760 | 3765 | 3775 | 3760 | 294 |
| 369 | 20230627 | 124200 | 4993146205 | 3765 | 3760 | 3765 | 3760 | 923 |
| 370 | 20230627 | 124100 | 4989671360 | 3760 | 3760 | 3765 | 3760 | 205 |
| 371 | 20230627 | 124000 | 4988900540 | 3750 | 3755 | 3755 | 3750 | 907 |
| 372 | 20230627 | 123900 | 4985497115 | 3750 | 3760 | 3760 | 3750 | 888 |
| 373 | 20230627 | 123800 | 4982165815 | 3760 | 3760 | 3760 | 3760 | 2 |
| 374 | 20230627 | 123700 | 4982158295 | 3760 | 3750 | 3760 | 3750 | 867 |
| 375 | 20230627 | 123600 | 4978906865 | 3755 | 3760 | 3765 | 3755 | 120 |
| 376 | 20230627 | 123500 | 4978455740 | 3755 | 3765 | 3765 | 3755 | 1922 |
| 377 | 20230627 | 123400 | 4971238525 | 3765 | 3755 | 3765 | 3755 | 556 |
| 378 | 20230627 | 123300 | 4969150185 | 3765 | 3765 | 3775 | 3760 | 695 |
| 379 | 20230627 | 123200 | 4966534095 | 3765 | 3755 | 3765 | 3755 | 896 |
| 380 | 20230627 | 123100 | 4963168955 | 3760 | 3760 | 3760 | 3760 | 240 |
| 381 | 20230627 | 123000 | 4962266555 | 3765 | 3765 | 3765 | 3760 | 630 |
| 382 | 20230627 | 122900 | 4959897390 | 3765 | 3770 | 3770 | 3765 | 24 |
| 383 | 20230627 | 122800 | 4959807010 | 3765 | 3770 | 3770 | 3765 | 414 |
| 384 | 20230627 | 122700 | 4958247100 | 3775 | 3765 | 3775 | 3765 | 498 |
| 385 | 20230627 | 122600 | 4956369415 | 3770 | 3755 | 3775 | 3755 | 242 |
| 386 | 20230627 | 122500 | 4955459130 | 3755 | 3760 | 3760 | 3755 | 151 |
| 387 | 20230627 | 122400 | 4954891795 | 3760 | 3760 | 3760 | 3750 | 964 |
| 388 | 20230627 | 122300 | 4951273675 | 3760 | 3760 | 3760 | 3750 | 1008 |
| 389 | 20230627 | 122200 | 4947492035 | 3755 | 3755 | 3760 | 3755 | 274 |
| 390 | 20230627 | 122100 | 4946461895 | 3760 | 3760 | 3760 | 3755 | 151 |
| 391 | 20230627 | 122000 | 4945894260 | 3760 | 3765 | 3765 | 3755 | 1868 |
| 392 | 20230627 | 121900 | 4938877310 | 3770 | 3755 | 3770 | 3750 | 406 |
| 393 | 20230627 | 121800 | 4937352650 | 3765 | 3765 | 3765 | 3765 | 30 |
| 394 | 20230627 | 121700 | 4937239700 | 3770 | 3755 | 3770 | 3755 | 675 |
| 395 | 20230627 | 121600 | 4934704875 | 3755 | 3755 | 3755 | 3755 | 415 |
| 396 | 20230627 | 121500 | 4933146550 | 3765 | 3760 | 3775 | 3760 | 354 |
| 397 | 20230627 | 121400 | 4931814630 | 3755 | 3755 | 3760 | 3750 | 2320 |
| 398 | 20230627 | 121300 | 4923105750 | 3760 | 3760 | 3760 | 3750 | 1325 |
| 399 | 20230627 | 121200 | 4918134050 | 3760 | 3755 | 3760 | 3750 | 3889 |
| 400 | 20230627 | 121100 | 4903544080 | 3755 | 3770 | 3770 | 3755 | 231 |
| 401 | 20230627 | 121000 | 4902676430 | 3770 | 3765 | 3770 | 3765 | 413 |
| 402 | 20230627 | 120900 | 4901121320 | 3765 | 3760 | 3765 | 3755 | 704 |
| 403 | 20230627 | 120800 | 4898474935 | 3760 | 3780 | 3780 | 3750 | 2260 |
| 404 | 20230627 | 120700 | 4889989835 | 3780 | 3765 | 3780 | 3765 | 2073 |
| 405 | 20230627 | 120600 | 4882184860 | 3770 | 3780 | 3785 | 3770 | 322 |
| 406 | 20230627 | 120500 | 4880969120 | 3780 | 3765 | 3780 | 3765 | 17 |
| 407 | 20230627 | 120400 | 4880905085 | 3770 | 3765 | 3775 | 3755 | 325 |
| 408 | 20230627 | 120300 | 4879683940 | 3755 | 3765 | 3765 | 3755 | 4486 |
| 409 | 20230627 | 120200 | 4862829455 | 3765 | 3775 | 3775 | 3765 | 6891 |
| 410 | 20230627 | 120100 | 4836862075 | 3770 | 3775 | 3775 | 3770 | 1195 |
| 411 | 20230627 | 120000 | 4832352870 | 3780 | 3780 | 3780 | 3780 | 1 |
| 412 | 20230627 | 115900 | 4832349090 | 3780 | 3780 | 3780 | 3780 | 1 |
| 413 | 20230627 | 115800 | 4832345310 | 3775 | 3775 | 3775 | 3775 | 100 |
| 414 | 20230627 | 115700 | 4831967810 | 3775 | 3775 | 3775 | 3775 | 5 |
| 415 | 20230627 | 115600 | 4831948935 | 3775 | 3785 | 3785 | 3775 | 130 |
| 416 | 20230627 | 115500 | 4831457885 | 3785 | 3785 | 3785 | 3785 | 100 |
| 417 | 20230627 | 115400 | 4831079385 | 3775 | 3775 | 3780 | 3775 | 522 |
| 418 | 20230627 | 115300 | 4829108820 | 3775 | 3775 | 3775 | 3775 | 130 |
| 419 | 20230627 | 115200 | 4828618070 | 3770 | 3785 | 3790 | 3770 | 3335 |
| 420 | 20230627 | 115100 | 4816044565 | 3780 | 3770 | 3790 | 3770 | 218 |
| 421 | 20230627 | 115000 | 4815221300 | 3770 | 3790 | 3795 | 3770 | 649 |
| 422 | 20230627 | 114900 | 4812770020 | 3785 | 3785 | 3785 | 3785 | 114 |
| 423 | 20230627 | 114800 | 4812338530 | 3785 | 3795 | 3795 | 3785 | 171 |
| 424 | 20230627 | 114700 | 4811691275 | 3795 | 3785 | 3800 | 3785 | 905 |
| 425 | 20230627 | 114600 | 4808257165 | 3785 | 3795 | 3795 | 3785 | 501 |
| 426 | 20230627 | 114500 | 4806357880 | 3795 | 3795 | 3800 | 3790 | 665 |
| 427 | 20230627 | 114400 | 4803834160 | 3795 | 3775 | 3795 | 3775 | 2009 |
| 428 | 20230627 | 114300 | 4796223590 | 3775 | 3770 | 3775 | 3750 | 13110 |
| 429 | 20230627 | 114200 | 4746948390 | 3775 | 3775 | 3775 | 3775 | 264 |
| 430 | 20230627 | 114100 | 4745951790 | 3775 | 3780 | 3780 | 3775 | 154 |
| 431 | 20230627 | 114000 | 4745370435 | 3775 | 3780 | 3780 | 3775 | 302 |
| 432 | 20230627 | 113900 | 4744228965 | 3780 | 3780 | 3780 | 3780 | 510 |
| 433 | 20230627 | 113800 | 4742301165 | 3785 | 3780 | 3785 | 3780 | 376 |
| 434 | 20230627 | 113700 | 4740879860 | 3780 | 3780 | 3785 | 3775 | 102 |
| 435 | 20230627 | 113600 | 4740494355 | 3780 | 3760 | 3780 | 3760 | 666 |
| 436 | 20230627 | 113500 | 4737984940 | 3760 | 3770 | 3790 | 3760 | 8776 |
| 437 | 20230627 | 113400 | 4704956910 | 3770 | 3770 | 3775 | 3765 | 5371 |
| 438 | 20230627 | 113300 | 4684715640 | 3775 | 3775 | 3775 | 3770 | 1849 |
| 439 | 20230627 | 113200 | 4677737090 | 3775 | 3780 | 3780 | 3770 | 6400 |
| 440 | 20230627 | 113100 | 4653556395 | 3785 | 3790 | 3790 | 3785 | 2753 |
| 441 | 20230627 | 113000 | 4643135090 | 3795 | 3795 | 3800 | 3785 | 3625 |
| 442 | 20230627 | 112900 | 4629400935 | 3790 | 3795 | 3795 | 3790 | 118 |
| 443 | 20230627 | 112800 | 4628953370 | 3795 | 3790 | 3795 | 3790 | 334 |
| 444 | 20230627 | 112700 | 4627687415 | 3795 | 3805 | 3805 | 3795 | 792 |
| 445 | 20230627 | 112600 | 4624680215 | 3795 | 3800 | 3805 | 3795 | 3292 |
| 446 | 20230627 | 112500 | 4612171435 | 3800 | 3805 | 3805 | 3800 | 1969 |
| 447 | 20230627 | 112400 | 4604688445 | 3810 | 3810 | 3810 | 3810 | 0 |
| 448 | 20230627 | 112300 | 4604688445 | 3810 | 3800 | 3815 | 3800 | 2464 |
| 449 | 20230627 | 112200 | 4595325135 | 3800 | 3800 | 3800 | 3800 | 4 |
| 450 | 20230627 | 112100 | 4595309935 | 3810 | 3810 | 3810 | 3800 | 1325 |
| 451 | 20230627 | 112000 | 4590266895 | 3815 | 3810 | 3815 | 3810 | 179 |
| 452 | 20230627 | 111900 | 4589584855 | 3805 | 3815 | 3815 | 3805 | 331 |
| 453 | 20230627 | 111800 | 4588324795 | 3815 | 3815 | 3815 | 3805 | 959 |
| 454 | 20230627 | 111700 | 4584670690 | 3815 | 3810 | 3820 | 3805 | 1240 |
| 455 | 20230627 | 111600 | 4579946955 | 3825 | 3800 | 3825 | 3800 | 1363 |
| 456 | 20230627 | 111500 | 4574757605 | 3790 | 3800 | 3800 | 3785 | 6238 |
| 457 | 20230627 | 111400 | 4551132410 | 3800 | 3800 | 3800 | 3800 | 159 |
| 458 | 20230627 | 111300 | 4550528210 | 3800 | 3815 | 3815 | 3800 | 2537 |
| 459 | 20230627 | 111200 | 4540877165 | 3815 | 3820 | 3835 | 3815 | 41 |
| 460 | 20230627 | 111100 | 4540720295 | 3815 | 3815 | 3840 | 3815 | 1680 |
| 461 | 20230627 | 111000 | 4534277295 | 3810 | 3810 | 3810 | 3810 | 1120 |
| 462 | 20230627 | 110900 | 4530010095 | 3800 | 3800 | 3800 | 3800 | 1809 |
| 463 | 20230627 | 110800 | 4523135895 | 3800 | 3805 | 3805 | 3800 | 1220 |
| 464 | 20230627 | 110700 | 4518499395 | 3805 | 3805 | 3805 | 3800 | 440 |
| 465 | 20230627 | 110600 | 4516825275 | 3815 | 3805 | 3815 | 3805 | 420 |
| 466 | 20230627 | 110500 | 4515224875 | 3805 | 3805 | 3810 | 3805 | 572 |
| 467 | 20230627 | 110400 | 4513045865 | 3790 | 3830 | 3840 | 3790 | 11016 |
| 468 | 20230627 | 110300 | 4471148855 | 3840 | 3820 | 3845 | 3820 | 7590 |
| 469 | 20230627 | 110200 | 4442051815 | 3820 | 3815 | 3830 | 3815 | 1339 |
| 470 | 20230627 | 110100 | 4436936910 | 3815 | 3800 | 3820 | 3800 | 3887 |
| 471 | 20230627 | 110000 | 4422118015 | 3800 | 3795 | 3800 | 3795 | 1646 |
| 472 | 20230627 | 105900 | 4415863765 | 3795 | 3795 | 3800 | 3790 | 1822 |
| 473 | 20230627 | 105800 | 4408950430 | 3790 | 3810 | 3810 | 3785 | 15659 |
| 474 | 20230627 | 105700 | 4349471420 | 3810 | 3815 | 3830 | 3810 | 6567 |
| 475 | 20230627 | 105600 | 4324426975 | 3815 | 3810 | 3815 | 3800 | 3069 |
| 476 | 20230627 | 105500 | 4312749875 | 3810 | 3815 | 3815 | 3805 | 3812 |
| 477 | 20230627 | 105400 | 4298222410 | 3815 | 3830 | 3830 | 3815 | 5150 |
| 478 | 20230627 | 105300 | 4278533430 | 3835 | 3815 | 3850 | 3815 | 7150 |
| 479 | 20230627 | 105200 | 4251136835 | 3815 | 3830 | 3830 | 3800 | 22427 |
| 480 | 20230627 | 105100 | 4165702370 | 3830 | 3855 | 3860 | 3815 | 32764 |
| 481 | 20230627 | 105000 | 4039997245 | 3855 | 3890 | 3895 | 3850 | 24907 |
| 482 | 20230627 | 104900 | 3943751355 | 3890 | 3860 | 3900 | 3860 | 22644 |
| 483 | 20230627 | 104800 | 3855662830 | 3860 | 3870 | 3900 | 3860 | 43347 |
| 484 | 20230627 | 104700 | 3687413605 | 3885 | 3885 | 3890 | 3855 | 34807 |
| 485 | 20230627 | 104600 | 3552651660 | 3890 | 3895 | 3900 | 3875 | 25923 |
| 486 | 20230627 | 104500 | 3451847270 | 3890 | 3840 | 3945 | 3830 | 118815 |
| 487 | 20230627 | 104400 | 2987536135 | 3840 | 3820 | 3875 | 3820 | 34515 |
| 488 | 20230627 | 104300 | 2854478715 | 3820 | 3820 | 3850 | 3820 | 18441 |
| 489 | 20230627 | 104200 | 2783680935 | 3820 | 3780 | 3830 | 3775 | 19112 |
| 490 | 20230627 | 104100 | 2710823100 | 3785 | 3760 | 3785 | 3760 | 5415 |
| 491 | 20230627 | 104000 | 2690355390 | 3760 | 3765 | 3770 | 3760 | 275 |
| 492 | 20230627 | 103900 | 2689321345 | 3770 | 3765 | 3770 | 3765 | 104 |
| 493 | 20230627 | 103800 | 2688929270 | 3765 | 3750 | 3765 | 3750 | 2121 |
| 494 | 20230627 | 103700 | 2680974005 | 3755 | 3770 | 3770 | 3750 | 1043 |
| 495 | 20230627 | 103600 | 2677055715 | 3775 | 3750 | 3775 | 3750 | 2454 |
| 496 | 20230627 | 103500 | 2667819465 | 3750 | 3760 | 3770 | 3750 | 2657 |
| 497 | 20230627 | 103400 | 2657840440 | 3770 | 3765 | 3770 | 3750 | 1282 |
| 498 | 20230627 | 103300 | 2653017175 | 3765 | 3760 | 3765 | 3750 | 5711 |
| 499 | 20230627 | 103200 | 2631575250 | 3755 | 3770 | 3770 | 3755 | 1397 |
| 500 | 20230627 | 103100 | 2626321050 | 3770 | 3760 | 3770 | 3755 | 1363 |
| 501 | 20230627 | 103000 | 2621197460 | 3770 | 3770 | 3770 | 3755 | 7541 |
| 502 | 20230627 | 102900 | 2592836260 | 3770 | 3790 | 3790 | 3770 | 2754 |
| 503 | 20230627 | 102800 | 2582439310 | 3790 | 3790 | 3790 | 3770 | 10488 |
| 504 | 20230627 | 102700 | 2542798505 | 3800 | 3820 | 3840 | 3775 | 21558 |
| 505 | 20230627 | 102600 | 2460814685 | 3830 | 3845 | 3855 | 3820 | 22040 |
| 506 | 20230627 | 102500 | 2376266590 | 3845 | 3805 | 3855 | 3800 | 40239 |
| 507 | 20230627 | 102400 | 2222047665 | 3805 | 3775 | 3805 | 3775 | 8363 |
| 508 | 20230627 | 102300 | 2190315435 | 3770 | 3775 | 3780 | 3770 | 1578 |
| 509 | 20230627 | 102200 | 2184357810 | 3785 | 3790 | 3790 | 3775 | 2811 |
| 510 | 20230627 | 102100 | 2173731880 | 3785 | 3775 | 3785 | 3775 | 509 |
| 511 | 20230627 | 102000 | 2171809595 | 3780 | 3780 | 3780 | 3780 | 101 |
| 512 | 20230627 | 101900 | 2171427815 | 3780 | 3780 | 3780 | 3780 | 13 |
| 513 | 20230627 | 101800 | 2171378675 | 3780 | 3775 | 3780 | 3770 | 88 |
| 514 | 20230627 | 101700 | 2171046850 | 3770 | 3770 | 3770 | 3770 | 0 |
| 515 | 20230627 | 101600 | 2171046850 | 3770 | 3775 | 3775 | 3770 | 280 |
| 516 | 20230627 | 101500 | 2169990250 | 3770 | 3770 | 3775 | 3770 | 540 |
| 517 | 20230627 | 101400 | 2167954180 | 3775 | 3775 | 3775 | 3775 | 0 |
| 518 | 20230627 | 101300 | 2167954180 | 3775 | 3775 | 3775 | 3770 | 212 |
| 519 | 20230627 | 101200 | 2167154385 | 3770 | 3770 | 3770 | 3770 | 268 |
| 520 | 20230627 | 101100 | 2166144025 | 3770 | 3770 | 3770 | 3770 | 61 |
| 521 | 20230627 | 101000 | 2165914055 | 3770 | 3770 | 3770 | 3770 | 5 |
| 522 | 20230627 | 100900 | 2165895205 | 3770 | 3765 | 3770 | 3765 | 157 |
| 523 | 20230627 | 100800 | 2165303815 | 3765 | 3770 | 3770 | 3765 | 1679 |
| 524 | 20230627 | 100700 | 2158982070 | 3770 | 3770 | 3770 | 3770 | 630 |
| 525 | 20230627 | 100600 | 2156606970 | 3775 | 3765 | 3775 | 3765 | 1264 |
| 526 | 20230627 | 100500 | 2151847840 | 3770 | 3775 | 3775 | 3765 | 4596 |
| 527 | 20230627 | 100400 | 2134528900 | 3775 | 3775 | 3775 | 3770 | 4021 |
| 528 | 20230627 | 100300 | 2119361880 | 3780 | 3780 | 3785 | 3780 | 334 |
| 529 | 20230627 | 100200 | 2118098860 | 3785 | 3795 | 3795 | 3775 | 4242 |
| 530 | 20230627 | 100100 | 2102042865 | 3795 | 3795 | 3800 | 3795 | 437 |
| 531 | 20230627 | 100000 | 2100384445 | 3795 | 3795 | 3795 | 3795 | 3 |
| 532 | 20230627 | 095900 | 2100373060 | 3795 | 3795 | 3795 | 3795 | 91 |
| 533 | 20230627 | 095800 | 2100027715 | 3805 | 3800 | 3805 | 3795 | 695 |
| 534 | 20230627 | 095700 | 2097387250 | 3815 | 3810 | 3815 | 3805 | 5586 |
| 535 | 20230627 | 095600 | 2076121440 | 3815 | 3815 | 3815 | 3815 | 2 |
| 536 | 20230627 | 095500 | 2076113810 | 3815 | 3815 | 3815 | 3815 | 92 |
| 537 | 20230627 | 095400 | 2075762830 | 3815 | 3810 | 3815 | 3810 | 556 |
| 538 | 20230627 | 095300 | 2073642055 | 3810 | 3810 | 3810 | 3810 | 89 |
| 539 | 20230627 | 095200 | 2073302965 | 3810 | 3805 | 3810 | 3805 | 403 |
| 540 | 20230627 | 095100 | 2071767540 | 3810 | 3800 | 3810 | 3795 | 310 |
| 541 | 20230627 | 095000 | 2070589585 | 3800 | 3800 | 3800 | 3800 | 457 |
| 542 | 20230627 | 094900 | 2068852985 | 3805 | 3800 | 3805 | 3800 | 593 |
| 543 | 20230627 | 094800 | 2066596625 | 3805 | 3800 | 3805 | 3800 | 30 |
| 544 | 20230627 | 094700 | 2066482585 | 3805 | 3800 | 3805 | 3795 | 973 |
| 545 | 20230627 | 094600 | 2062787355 | 3800 | 3785 | 3825 | 3780 | 7092 |
| 546 | 20230627 | 094500 | 2035828405 | 3785 | 3800 | 3805 | 3785 | 806 |
| 547 | 20230627 | 094400 | 2032772180 | 3790 | 3785 | 3790 | 3785 | 1149 |
| 548 | 20230627 | 094300 | 2028422215 | 3785 | 3785 | 3790 | 3785 | 772 |
| 549 | 20230627 | 094200 | 2025499685 | 3785 | 3795 | 3795 | 3785 | 5557 |
| 550 | 20230627 | 094100 | 2004425360 | 3800 | 3805 | 3805 | 3795 | 4316 |
| 551 | 20230627 | 094000 | 1988025020 | 3805 | 3810 | 3810 | 3800 | 2002 |
| 552 | 20230627 | 093900 | 1980412395 | 3805 | 3810 | 3810 | 3805 | 7 |
| 553 | 20230627 | 093800 | 1980385730 | 3810 | 3810 | 3810 | 3810 | 957 |
| 554 | 20230627 | 093700 | 1976739560 | 3815 | 3815 | 3815 | 3815 | 11 |
| 555 | 20230627 | 093600 | 1976697595 | 3810 | 3815 | 3820 | 3810 | 785 |
| 556 | 20230627 | 093500 | 1973699415 | 3820 | 3820 | 3820 | 3820 | 0 |
| 557 | 20230627 | 093400 | 1973699415 | 3820 | 3810 | 3820 | 3805 | 273 |
| 558 | 20230627 | 093300 | 1972659295 | 3810 | 3810 | 3815 | 3800 | 3529 |
| 559 | 20230627 | 093200 | 1959222360 | 3810 | 3810 | 3815 | 3810 | 1264 |
| 560 | 20230627 | 093100 | 1954404990 | 3810 | 3810 | 3810 | 3810 | 184 |
| 561 | 20230627 | 093000 | 1953703950 | 3810 | 3805 | 3810 | 3805 | 1168 |
| 562 | 20230627 | 092900 | 1949257585 | 3800 | 3805 | 3805 | 3795 | 940 |
| 563 | 20230627 | 092800 | 1945685510 | 3805 | 3815 | 3820 | 3800 | 9474 |
| 564 | 20230627 | 092700 | 1909629410 | 3820 | 3815 | 3845 | 3815 | 10146 |
| 565 | 20230627 | 092600 | 1870763375 | 3815 | 3800 | 3830 | 3800 | 13965 |
| 566 | 20230627 | 092500 | 1817475100 | 3800 | 3810 | 3810 | 3795 | 4210 |
| 567 | 20230627 | 092400 | 1801476180 | 3810 | 3775 | 3810 | 3770 | 11212 |
| 568 | 20230627 | 092300 | 1758960770 | 3780 | 3780 | 3780 | 3775 | 5300 |
| 569 | 20230627 | 092200 | 1738944115 | 3785 | 3760 | 3785 | 3760 | 3685 |
| 570 | 20230627 | 092100 | 1725042120 | 3760 | 3755 | 3760 | 3755 | 6755 |
| 571 | 20230627 | 092000 | 1699671205 | 3755 | 3750 | 3755 | 3750 | 5547 |
| 572 | 20230627 | 091900 | 1678869375 | 3750 | 3760 | 3770 | 3750 | 8070 |
| 573 | 20230627 | 091800 | 1648554560 | 3755 | 3735 | 3760 | 3735 | 6407 |
| 574 | 20230627 | 091700 | 1624573240 | 3735 | 3740 | 3740 | 3725 | 11605 |
| 575 | 20230627 | 091600 | 1581259560 | 3735 | 3745 | 3760 | 3730 | 23104 |
| 576 | 20230627 | 091500 | 1494878980 | 3745 | 3780 | 3785 | 3735 | 17076 |
| 577 | 20230627 | 091400 | 1430682775 | 3785 | 3775 | 3785 | 3775 | 1846 |
| 578 | 20230627 | 091300 | 1423714025 | 3775 | 3770 | 3775 | 3760 | 12592 |
| 579 | 20230627 | 091200 | 1376313590 | 3795 | 3805 | 3810 | 3760 | 17327 |
| 580 | 20230627 | 091100 | 1310686470 | 3805 | 3815 | 3820 | 3805 | 4353 |
| 581 | 20230627 | 091000 | 1294088690 | 3815 | 3815 | 3815 | 3810 | 2183 |
| 582 | 20230627 | 090900 | 1285761045 | 3815 | 3815 | 3820 | 3805 | 10986 |
| 583 | 20230627 | 090800 | 1243902410 | 3815 | 3815 | 3820 | 3805 | 17810 |
| 584 | 20230627 | 090700 | 1176038740 | 3815 | 3845 | 3845 | 3815 | 17187 |
| 585 | 20230627 | 090600 | 1110312015 | 3845 | 3850 | 3850 | 3825 | 17617 |
| 586 | 20230627 | 090500 | 1042682030 | 3845 | 3860 | 3860 | 3825 | 22853 |
| 587 | 20230627 | 090400 | 954970810 | 3875 | 3900 | 3900 | 3860 | 29946 |
| 588 | 20230627 | 090300 | 838829250 | 3900 | 3920 | 3925 | 3895 | 44095 |
| 589 | 20230627 | 090200 | 666369645 | 3920 | 3885 | 3925 | 3865 | 64375 |
| 590 | 20230627 | 090100 | 415113115 | 3910 | 3845 | 3915 | 3840 | 35930 |
| 591 | 20230627 | 090000 | 276130170 | 3845 | 3880 | 3910 | 3805 | 71543 |