31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 191800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 22228 |
| 3 | 20230627 | 191700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20230627 | 191600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20230627 | 191500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20230627 | 191400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20230627 | 191300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20230627 | 191200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20230627 | 191100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20230627 | 191000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20230627 | 190900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20230627 | 190800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20230627 | 190700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20230627 | 190600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20230627 | 190500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20230627 | 190400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20230627 | 190300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20230627 | 190200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20230627 | 190100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20230627 | 190000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20230627 | 185900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20230627 | 185800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20230627 | 185700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20230627 | 185600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20230627 | 185500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20230627 | 185400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20230627 | 185300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20230627 | 185200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20230627 | 185100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20230627 | 185000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20230627 | 184900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20230627 | 184800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 22228 |
| 33 | 20230627 | 184700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20230627 | 184600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20230627 | 184500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20230627 | 184400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20230627 | 184300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20230627 | 184200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20230627 | 184100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20230627 | 184000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20230627 | 183900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20230627 | 183800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20230627 | 183700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20230627 | 183600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20230627 | 183500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20230627 | 183400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20230627 | 183300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20230627 | 183200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20230627 | 183100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20230627 | 183000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20230627 | 182900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20230627 | 182800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20230627 | 182700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20230627 | 182600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20230627 | 182500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20230627 | 182400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20230627 | 182300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20230627 | 182200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20230627 | 182100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20230627 | 182000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20230627 | 181900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20230627 | 181800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 22228 |
| 63 | 20230627 | 181700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20230627 | 181600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20230627 | 181500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20230627 | 181400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20230627 | 181300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20230627 | 181200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20230627 | 181100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20230627 | 181000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20230627 | 180900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20230627 | 180800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20230627 | 180700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20230627 | 180600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20230627 | 180500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20230627 | 180400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20230627 | 180300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20230627 | 180200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20230627 | 180100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20230627 | 180000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20230627 | 175900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20230627 | 175800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20230627 | 175700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20230627 | 175600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20230627 | 175500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20230627 | 175400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20230627 | 175300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20230627 | 175200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20230627 | 175100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20230627 | 175000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20230627 | 174900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20230627 | 174800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 22228 |
| 93 | 20230627 | 174700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20230627 | 174600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20230627 | 174500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20230627 | 174400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20230627 | 174300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20230627 | 174200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20230627 | 174100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20230627 | 174000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20230627 | 173900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20230627 | 173800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20230627 | 173700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20230627 | 173600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20230627 | 173500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20230627 | 173400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20230627 | 173300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20230627 | 173200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20230627 | 173100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20230627 | 173000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20230627 | 172900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20230627 | 172800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20230627 | 172700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20230627 | 172600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20230627 | 172500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20230627 | 172400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20230627 | 172300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20230627 | 172200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20230627 | 172100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20230627 | 172000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20230627 | 171900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20230627 | 171800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 22228 |
| 123 | 20230627 | 171700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20230627 | 171600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20230627 | 171500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20230627 | 171400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20230627 | 171300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20230627 | 171200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20230627 | 171100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20230627 | 171000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20230627 | 170900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20230627 | 170800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20230627 | 170700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20230627 | 170600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20230627 | 170500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20230627 | 170400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20230627 | 170300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20230627 | 170200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20230627 | 170100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20230627 | 170000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20230627 | 165900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20230627 | 165800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20230627 | 165700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20230627 | 165600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20230627 | 165500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20230627 | 165400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20230627 | 165300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20230627 | 165200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20230627 | 165100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20230627 | 165000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20230627 | 164900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20230627 | 164800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 22228 |
| 153 | 20230627 | 164700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20230627 | 164600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20230627 | 164500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20230627 | 164400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20230627 | 164300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20230627 | 164200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20230627 | 164100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20230627 | 164000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20230627 | 163900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20230627 | 163800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20230627 | 163700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20230627 | 163600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20230627 | 163500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20230627 | 163400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20230627 | 163300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20230627 | 163200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20230627 | 163100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20230627 | 163000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20230627 | 162900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20230627 | 162800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20230627 | 162700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20230627 | 162600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20230627 | 162500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20230627 | 162400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20230627 | 162300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20230627 | 162200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20230627 | 162100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20230627 | 162000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20230627 | 161900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20230627 | 161800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 22228 |
| 183 | 20230627 | 161700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20230627 | 161600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20230627 | 161500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20230627 | 161400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20230627 | 161300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20230627 | 161200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20230627 | 161100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20230627 | 161000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20230627 | 160900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20230627 | 160800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20230627 | 160700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20230627 | 160600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20230627 | 160500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20230627 | 160400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20230627 | 160300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20230627 | 160200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20230627 | 160100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20230627 | 160000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20230627 | 155900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20230627 | 155800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20230627 | 155700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 204 | 20230627 | 155600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 205 | 20230627 | 155500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 206 | 20230627 | 155400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 207 | 20230627 | 155300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 208 | 20230627 | 155200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 209 | 20230627 | 155100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 210 | 20230627 | 155000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 211 | 20230627 | 154900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 212 | 20230627 | 154800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 22228 |
| 213 | 20230627 | 154700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 214 | 20230627 | 154600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 215 | 20230627 | 154500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 216 | 20230627 | 154400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 217 | 20230627 | 154300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 218 | 20230627 | 154200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 219 | 20230627 | 154100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 220 | 20230627 | 154000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 221 | 20230627 | 153900 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 222 | 20230627 | 153800 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 223 | 20230627 | 153700 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 224 | 20230627 | 153600 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 225 | 20230627 | 153500 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 226 | 20230627 | 153400 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 227 | 20230627 | 153300 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 228 | 20230627 | 153200 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 229 | 20230627 | 153100 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 230 | 20230627 | 153000 | 4054336885 | 3855 | 3855 | 3855 | 3855 | 22228 |
| 231 | 20230627 | 152900 | 3968647945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 232 | 20230627 | 152800 | 3968647945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 233 | 20230627 | 152700 | 3968647945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 234 | 20230627 | 152600 | 3968647945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 235 | 20230627 | 152500 | 3968647945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 236 | 20230627 | 152400 | 3968647945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 237 | 20230627 | 152300 | 3968647945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 238 | 20230627 | 152200 | 3968647945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 239 | 20230627 | 152100 | 3968647945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 240 | 20230627 | 152000 | 3968647945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 241 | 20230627 | 151900 | 3968647945 | 3855 | 3850 | 3855 | 3850 | 2420 |
| 242 | 20230627 | 151800 | 3959329555 | 3855 | 3855 | 3855 | 3850 | 476 |
| 243 | 20230627 | 151700 | 3957495625 | 3855 | 3855 | 3860 | 3850 | 2530 |
| 244 | 20230627 | 151600 | 3947742470 | 3855 | 3860 | 3860 | 3855 | 1304 |
| 245 | 20230627 | 151500 | 3942715455 | 3860 | 3860 | 3860 | 3855 | 154 |
| 246 | 20230627 | 151400 | 3942121035 | 3855 | 3850 | 3855 | 3845 | 7382 |
| 247 | 20230627 | 151300 | 3913673095 | 3850 | 3850 | 3855 | 3845 | 77 |
| 248 | 20230627 | 151200 | 3913376715 | 3855 | 3855 | 3855 | 3845 | 11001 |
| 249 | 20230627 | 151100 | 3871022630 | 3855 | 3855 | 3860 | 3855 | 2896 |
| 250 | 20230627 | 151000 | 3859858540 | 3850 | 3855 | 3855 | 3845 | 2827 |
| 251 | 20230627 | 150900 | 3848976950 | 3845 | 3850 | 3850 | 3840 | 3618 |
| 252 | 20230627 | 150800 | 3835062215 | 3850 | 3850 | 3855 | 3845 | 1880 |
| 253 | 20230627 | 150700 | 3827824795 | 3850 | 3855 | 3855 | 3850 | 5531 |
| 254 | 20230627 | 150600 | 3806529305 | 3855 | 3860 | 3860 | 3855 | 951 |
| 255 | 20230627 | 150500 | 3802861685 | 3860 | 3855 | 3860 | 3855 | 2600 |
| 256 | 20230627 | 150400 | 3792838390 | 3850 | 3855 | 3855 | 3845 | 7638 |
| 257 | 20230627 | 150300 | 3763432500 | 3855 | 3855 | 3855 | 3850 | 1428 |
| 258 | 20230627 | 150200 | 3757933675 | 3855 | 3860 | 3860 | 3855 | 10875 |
| 259 | 20230627 | 150100 | 3716008520 | 3860 | 3860 | 3860 | 3855 | 1485 |
| 260 | 20230627 | 150000 | 3710277420 | 3860 | 3855 | 3865 | 3855 | 4011 |
| 261 | 20230627 | 145900 | 3694798120 | 3855 | 3855 | 3855 | 3855 | 176 |
| 262 | 20230627 | 145800 | 3694119640 | 3855 | 3860 | 3860 | 3855 | 1065 |
| 263 | 20230627 | 145700 | 3690010505 | 3855 | 3860 | 3860 | 3855 | 1288 |
| 264 | 20230627 | 145600 | 3685045175 | 3860 | 3860 | 3860 | 3850 | 3070 |
| 265 | 20230627 | 145500 | 3673224960 | 3855 | 3855 | 3855 | 3850 | 2365 |
| 266 | 20230627 | 145400 | 3664115530 | 3845 | 3850 | 3855 | 3845 | 877 |
| 267 | 20230627 | 145300 | 3660737995 | 3855 | 3855 | 3855 | 3850 | 578 |
| 268 | 20230627 | 145200 | 3658512435 | 3845 | 3860 | 3860 | 3845 | 2846 |
| 269 | 20230627 | 145100 | 3647553060 | 3860 | 3855 | 3860 | 3855 | 856 |
| 270 | 20230627 | 145000 | 3644253170 | 3860 | 3855 | 3860 | 3850 | 2309 |
| 271 | 20230627 | 144900 | 3635356975 | 3860 | 3850 | 3860 | 3850 | 4771 |
| 272 | 20230627 | 144800 | 3616975250 | 3855 | 3855 | 3855 | 3850 | 4037 |
| 273 | 20230627 | 144700 | 3601425555 | 3850 | 3855 | 3855 | 3850 | 690 |
| 274 | 20230627 | 144600 | 3598768355 | 3855 | 3860 | 3860 | 3850 | 2522 |
| 275 | 20230627 | 144500 | 3589058585 | 3860 | 3855 | 3860 | 3850 | 45 |
| 276 | 20230627 | 144400 | 3588885310 | 3850 | 3865 | 3865 | 3850 | 3162 |
| 277 | 20230627 | 144300 | 3576703255 | 3865 | 3865 | 3865 | 3860 | 994 |
| 278 | 20230627 | 144200 | 3572866140 | 3865 | 3860 | 3865 | 3860 | 72 |
| 279 | 20230627 | 144100 | 3572588210 | 3860 | 3860 | 3860 | 3860 | 44 |
| 280 | 20230627 | 144000 | 3572418370 | 3865 | 3860 | 3865 | 3860 | 202 |
| 281 | 20230627 | 143900 | 3571638140 | 3865 | 3860 | 3865 | 3855 | 718 |
| 282 | 20230627 | 143800 | 3568870145 | 3860 | 3860 | 3865 | 3860 | 1414 |
| 283 | 20230627 | 143700 | 3563411345 | 3860 | 3860 | 3860 | 3860 | 1106 |
| 284 | 20230627 | 143600 | 3559142185 | 3860 | 3850 | 3860 | 3850 | 319 |
| 285 | 20230627 | 143500 | 3557912580 | 3855 | 3860 | 3860 | 3850 | 31 |
| 286 | 20230627 | 143400 | 3557793180 | 3850 | 3860 | 3860 | 3850 | 888 |
| 287 | 20230627 | 143300 | 3554365625 | 3860 | 3860 | 3860 | 3860 | 165 |
| 288 | 20230627 | 143200 | 3553728725 | 3860 | 3860 | 3860 | 3845 | 51 |
| 289 | 20230627 | 143100 | 3553532475 | 3845 | 3860 | 3860 | 3845 | 3579 |
| 290 | 20230627 | 143000 | 3539769270 | 3860 | 3850 | 3865 | 3850 | 2098 |
| 291 | 20230627 | 142900 | 3531691350 | 3855 | 3865 | 3865 | 3850 | 1527 |
| 292 | 20230627 | 142800 | 3525809285 | 3860 | 3860 | 3860 | 3860 | 594 |
| 293 | 20230627 | 142700 | 3523516445 | 3860 | 3850 | 3860 | 3850 | 3552 |
| 294 | 20230627 | 142600 | 3509825285 | 3850 | 3860 | 3860 | 3850 | 2934 |
| 295 | 20230627 | 142500 | 3498519210 | 3860 | 3865 | 3865 | 3860 | 301 |
| 296 | 20230627 | 142400 | 3497356530 | 3865 | 3855 | 3865 | 3840 | 8415 |
| 297 | 20230627 | 142300 | 3464916495 | 3855 | 3850 | 3855 | 3850 | 3915 |
| 298 | 20230627 | 142200 | 3449843735 | 3845 | 3845 | 3845 | 3840 | 4835 |
| 299 | 20230627 | 142100 | 3431253215 | 3845 | 3850 | 3850 | 3840 | 723 |
| 300 | 20230627 | 142000 | 3428473775 | 3850 | 3845 | 3850 | 3845 | 120 |
| 301 | 20230627 | 141900 | 3428012370 | 3845 | 3845 | 3845 | 3845 | 563 |
| 302 | 20230627 | 141800 | 3425847635 | 3845 | 3845 | 3850 | 3845 | 396 |
| 303 | 20230627 | 141700 | 3424325000 | 3850 | 3845 | 3850 | 3845 | 1499 |
| 304 | 20230627 | 141600 | 3418561085 | 3850 | 3850 | 3850 | 3845 | 620 |
| 305 | 20230627 | 141500 | 3416177170 | 3845 | 3850 | 3850 | 3845 | 133 |
| 306 | 20230627 | 141400 | 3415665520 | 3850 | 3850 | 3850 | 3840 | 417 |
| 307 | 20230627 | 141300 | 3414062120 | 3850 | 3850 | 3850 | 3850 | 48 |
| 308 | 20230627 | 141200 | 3413877320 | 3840 | 3850 | 3850 | 3840 | 1380 |
| 309 | 20230627 | 141100 | 3408568455 | 3850 | 3850 | 3850 | 3850 | 226 |
| 310 | 20230627 | 141000 | 3407698355 | 3850 | 3850 | 3850 | 3850 | 89 |
| 311 | 20230627 | 140900 | 3407355705 | 3850 | 3850 | 3850 | 3850 | 427 |
| 312 | 20230627 | 140800 | 3405711755 | 3840 | 3845 | 3850 | 3840 | 2523 |
| 313 | 20230627 | 140700 | 3396008105 | 3845 | 3850 | 3850 | 3845 | 881 |
| 314 | 20230627 | 140600 | 3392620630 | 3850 | 3850 | 3850 | 3850 | 53 |
| 315 | 20230627 | 140500 | 3392416580 | 3850 | 3840 | 3850 | 3840 | 1602 |
| 316 | 20230627 | 140400 | 3386264880 | 3840 | 3850 | 3850 | 3840 | 236 |
| 317 | 20230627 | 140300 | 3385357730 | 3850 | 3850 | 3850 | 3850 | 442 |
| 318 | 20230627 | 140200 | 3383656030 | 3855 | 3850 | 3855 | 3850 | 63 |
| 319 | 20230627 | 140100 | 3383413355 | 3850 | 3855 | 3855 | 3835 | 599 |
| 320 | 20230627 | 140000 | 3381107640 | 3835 | 3850 | 3860 | 3835 | 8202 |
| 321 | 20230627 | 135900 | 3349612200 | 3850 | 3845 | 3850 | 3840 | 1764 |
| 322 | 20230627 | 135800 | 3342832320 | 3845 | 3850 | 3850 | 3845 | 2055 |
| 323 | 20230627 | 135700 | 3334920720 | 3850 | 3850 | 3850 | 3840 | 1556 |
| 324 | 20230627 | 135600 | 3328939250 | 3850 | 3850 | 3850 | 3845 | 812 |
| 325 | 20230627 | 135500 | 3325817080 | 3845 | 3855 | 3855 | 3845 | 12256 |
| 326 | 20230627 | 135400 | 3278636470 | 3855 | 3855 | 3855 | 3855 | 276 |
| 327 | 20230627 | 135300 | 3277572490 | 3860 | 3860 | 3860 | 3860 | 15 |
| 328 | 20230627 | 135200 | 3277514590 | 3860 | 3860 | 3860 | 3855 | 483 |
| 329 | 20230627 | 135100 | 3275652210 | 3860 | 3860 | 3860 | 3855 | 82 |
| 330 | 20230627 | 135000 | 3275335940 | 3860 | 3860 | 3860 | 3860 | 7 |
| 331 | 20230627 | 134900 | 3275308920 | 3855 | 3860 | 3860 | 3855 | 31 |
| 332 | 20230627 | 134800 | 3275189410 | 3860 | 3855 | 3860 | 3855 | 1598 |
| 333 | 20230627 | 134700 | 3269024115 | 3860 | 3860 | 3860 | 3855 | 684 |
| 334 | 20230627 | 134600 | 3266387285 | 3855 | 3855 | 3860 | 3855 | 3002 |
| 335 | 20230627 | 134500 | 3254813210 | 3860 | 3860 | 3860 | 3855 | 54 |
| 336 | 20230627 | 134400 | 3254605020 | 3860 | 3860 | 3860 | 3860 | 123 |
| 337 | 20230627 | 134300 | 3254130240 | 3860 | 3860 | 3860 | 3855 | 61 |
| 338 | 20230627 | 134200 | 3253894850 | 3860 | 3855 | 3860 | 3850 | 5654 |
| 339 | 20230627 | 134100 | 3232098530 | 3855 | 3855 | 3855 | 3845 | 1007 |
| 340 | 20230627 | 134000 | 3228222805 | 3850 | 3855 | 3855 | 3850 | 848 |
| 341 | 20230627 | 133900 | 3224957980 | 3850 | 3850 | 3850 | 3850 | 0 |
| 342 | 20230627 | 133800 | 3224957980 | 3850 | 3850 | 3850 | 3845 | 6013 |
| 343 | 20230627 | 133700 | 3201825190 | 3850 | 3855 | 3855 | 3850 | 305 |
| 344 | 20230627 | 133600 | 3200650915 | 3855 | 3850 | 3855 | 3850 | 6625 |
| 345 | 20230627 | 133500 | 3175144150 | 3850 | 3850 | 3850 | 3850 | 300 |
| 346 | 20230627 | 133400 | 3173989150 | 3850 | 3850 | 3855 | 3850 | 3717 |
| 347 | 20230627 | 133300 | 3159672065 | 3855 | 3855 | 3855 | 3850 | 1184 |
| 348 | 20230627 | 133200 | 3155113355 | 3855 | 3855 | 3855 | 3850 | 81 |
| 349 | 20230627 | 133100 | 3154801110 | 3855 | 3860 | 3860 | 3855 | 720 |
| 350 | 20230627 | 133000 | 3152025505 | 3860 | 3850 | 3860 | 3850 | 1579 |
| 351 | 20230627 | 132900 | 3145938710 | 3850 | 3850 | 3850 | 3845 | 630 |
| 352 | 20230627 | 132800 | 3143514010 | 3830 | 3865 | 3865 | 3800 | 146545 |
| 353 | 20230627 | 132700 | 2584987355 | 3865 | 3870 | 3875 | 3865 | 9145 |
| 354 | 20230627 | 132600 | 2549610870 | 3870 | 3870 | 3870 | 3870 | 24 |
| 355 | 20230627 | 132500 | 2549517990 | 3870 | 3865 | 3870 | 3860 | 3048 |
| 356 | 20230627 | 132400 | 2537740510 | 3865 | 3870 | 3870 | 3865 | 51 |
| 357 | 20230627 | 132300 | 2537543310 | 3870 | 3870 | 3870 | 3870 | 92 |
| 358 | 20230627 | 132200 | 2537187270 | 3870 | 3875 | 3875 | 3870 | 526 |
| 359 | 20230627 | 132100 | 2535151645 | 3870 | 3865 | 3870 | 3865 | 1909 |
| 360 | 20230627 | 132000 | 2527768595 | 3865 | 3870 | 3870 | 3865 | 818 |
| 361 | 20230627 | 131900 | 2524603435 | 3870 | 3870 | 3870 | 3870 | 690 |
| 362 | 20230627 | 131800 | 2521933135 | 3870 | 3865 | 3870 | 3865 | 1454 |
| 363 | 20230627 | 131700 | 2516312975 | 3870 | 3870 | 3870 | 3870 | 250 |
| 364 | 20230627 | 131600 | 2515345475 | 3870 | 3870 | 3875 | 3865 | 1493 |
| 365 | 20230627 | 131500 | 2509570060 | 3870 | 3870 | 3870 | 3865 | 167 |
| 366 | 20230627 | 131400 | 2508923865 | 3870 | 3870 | 3870 | 3865 | 2714 |
| 367 | 20230627 | 131300 | 2498434165 | 3870 | 3870 | 3875 | 3865 | 2099 |
| 368 | 20230627 | 131200 | 2490313425 | 3870 | 3865 | 3870 | 3865 | 2104 |
| 369 | 20230627 | 131100 | 2482181460 | 3865 | 3855 | 3865 | 3855 | 6655 |
| 370 | 20230627 | 131000 | 2456509085 | 3855 | 3860 | 3860 | 3855 | 1150 |
| 371 | 20230627 | 130900 | 2452072560 | 3860 | 3860 | 3860 | 3860 | 75 |
| 372 | 20230627 | 130800 | 2451783060 | 3860 | 3860 | 3860 | 3855 | 986 |
| 373 | 20230627 | 130700 | 2447980930 | 3860 | 3855 | 3860 | 3855 | 1665 |
| 374 | 20230627 | 130600 | 2441562350 | 3855 | 3855 | 3855 | 3855 | 410 |
| 375 | 20230627 | 130500 | 2439981800 | 3855 | 3855 | 3855 | 3855 | 1245 |
| 376 | 20230627 | 130400 | 2435182325 | 3855 | 3860 | 3860 | 3855 | 1637 |
| 377 | 20230627 | 130300 | 2428871440 | 3860 | 3855 | 3860 | 3855 | 102 |
| 378 | 20230627 | 130200 | 2428478225 | 3855 | 3855 | 3855 | 3855 | 2369 |
| 379 | 20230627 | 130100 | 2419345730 | 3855 | 3855 | 3860 | 3855 | 3707 |
| 380 | 20230627 | 130000 | 2405055145 | 3860 | 3860 | 3860 | 3860 | 109 |
| 381 | 20230627 | 125900 | 2404634405 | 3860 | 3860 | 3860 | 3855 | 82 |
| 382 | 20230627 | 125800 | 2404318285 | 3860 | 3865 | 3865 | 3860 | 1368 |
| 383 | 20230627 | 125700 | 2399037790 | 3865 | 3865 | 3865 | 3860 | 2371 |
| 384 | 20230627 | 125600 | 2389881030 | 3865 | 3865 | 3865 | 3860 | 707 |
| 385 | 20230627 | 125500 | 2387150975 | 3865 | 3865 | 3865 | 3860 | 632 |
| 386 | 20230627 | 125400 | 2384708395 | 3865 | 3865 | 3865 | 3865 | 14 |
| 387 | 20230627 | 125300 | 2384654285 | 3865 | 3870 | 3870 | 3865 | 3010 |
| 388 | 20230627 | 125200 | 2373020350 | 3870 | 3870 | 3870 | 3870 | 990 |
| 389 | 20230627 | 125100 | 2369189050 | 3870 | 3865 | 3870 | 3865 | 2043 |
| 390 | 20230627 | 125000 | 2361291960 | 3865 | 3865 | 3865 | 3865 | 179 |
| 391 | 20230627 | 124900 | 2360600125 | 3865 | 3860 | 3865 | 3860 | 743 |
| 392 | 20230627 | 124800 | 2357730070 | 3860 | 3860 | 3865 | 3855 | 1084 |
| 393 | 20230627 | 124700 | 2353545840 | 3860 | 3860 | 3860 | 3860 | 160 |
| 394 | 20230627 | 124600 | 2352928240 | 3860 | 3860 | 3860 | 3855 | 768 |
| 395 | 20230627 | 124500 | 2349967555 | 3855 | 3855 | 3860 | 3855 | 106 |
| 396 | 20230627 | 124400 | 2349558920 | 3850 | 3850 | 3850 | 3850 | 4007 |
| 397 | 20230627 | 124300 | 2334131970 | 3850 | 3850 | 3850 | 3845 | 53 |
| 398 | 20230627 | 124200 | 2333928005 | 3850 | 3850 | 3850 | 3845 | 226 |
| 399 | 20230627 | 124100 | 2333058905 | 3850 | 3850 | 3850 | 3850 | 533 |
| 400 | 20230627 | 124000 | 2331006855 | 3850 | 3845 | 3850 | 3845 | 848 |
| 401 | 20230627 | 123900 | 2327745935 | 3845 | 3840 | 3845 | 3840 | 723 |
| 402 | 20230627 | 123800 | 2324969495 | 3840 | 3845 | 3850 | 3840 | 1505 |
| 403 | 20230627 | 123700 | 2319185600 | 3835 | 3845 | 3845 | 3835 | 5451 |
| 404 | 20230627 | 123600 | 2298246750 | 3845 | 3845 | 3845 | 3845 | 292 |
| 405 | 20230627 | 123500 | 2297124010 | 3845 | 3835 | 3845 | 3835 | 2534 |
| 406 | 20230627 | 123400 | 2287392820 | 3835 | 3840 | 3845 | 3835 | 7408 |
| 407 | 20230627 | 123300 | 2258948860 | 3840 | 3840 | 3840 | 3840 | 3116 |
| 408 | 20230627 | 123200 | 2246983420 | 3840 | 3840 | 3840 | 3835 | 1519 |
| 409 | 20230627 | 123100 | 2241150710 | 3840 | 3845 | 3845 | 3840 | 1136 |
| 410 | 20230627 | 123000 | 2236787970 | 3835 | 3845 | 3845 | 3835 | 405 |
| 411 | 20230627 | 122900 | 2235233955 | 3840 | 3840 | 3845 | 3840 | 10006 |
| 412 | 20230627 | 122800 | 2196788315 | 3840 | 3845 | 3845 | 3840 | 5763 |
| 413 | 20230627 | 122700 | 2174646935 | 3845 | 3840 | 3845 | 3835 | 2532 |
| 414 | 20230627 | 122600 | 2164917705 | 3840 | 3830 | 3840 | 3830 | 6300 |
| 415 | 20230627 | 122500 | 2140779900 | 3830 | 3835 | 3835 | 3830 | 8941 |
| 416 | 20230627 | 122400 | 2106527990 | 3835 | 3840 | 3840 | 3835 | 2130 |
| 417 | 20230627 | 122300 | 2098358395 | 3840 | 3840 | 3840 | 3840 | 1309 |
| 418 | 20230627 | 122200 | 2093331835 | 3840 | 3845 | 3845 | 3835 | 10648 |
| 419 | 20230627 | 122100 | 2052480710 | 3845 | 3840 | 3845 | 3840 | 2217 |
| 420 | 20230627 | 122000 | 2043967160 | 3835 | 3860 | 3860 | 3835 | 31474 |
| 421 | 20230627 | 121900 | 1922869055 | 3855 | 3855 | 3855 | 3855 | 5254 |
| 422 | 20230627 | 121800 | 1902614885 | 3855 | 3860 | 3860 | 3855 | 13150 |
| 423 | 20230627 | 121700 | 1851921630 | 3860 | 3860 | 3860 | 3855 | 241 |
| 424 | 20230627 | 121600 | 1850991375 | 3860 | 3860 | 3860 | 3860 | 4623 |
| 425 | 20230627 | 121500 | 1833146595 | 3865 | 3860 | 3865 | 3860 | 176 |
| 426 | 20230627 | 121400 | 1832467105 | 3860 | 3860 | 3860 | 3860 | 5977 |
| 427 | 20230627 | 121300 | 1809395885 | 3860 | 3865 | 3865 | 3860 | 252 |
| 428 | 20230627 | 121200 | 1808422665 | 3865 | 3865 | 3865 | 3860 | 2133 |
| 429 | 20230627 | 121100 | 1800187330 | 3865 | 3865 | 3865 | 3865 | 1030 |
| 430 | 20230627 | 121000 | 1796206380 | 3865 | 3870 | 3870 | 3860 | 3167 |
| 431 | 20230627 | 120900 | 1783972525 | 3865 | 3875 | 3875 | 3865 | 2218 |
| 432 | 20230627 | 120800 | 1775394740 | 3875 | 3875 | 3875 | 3870 | 104 |
| 433 | 20230627 | 120700 | 1774992045 | 3875 | 3875 | 3875 | 3875 | 185 |
| 434 | 20230627 | 120600 | 1774275170 | 3870 | 3870 | 3870 | 3870 | 740 |
| 435 | 20230627 | 120500 | 1771411370 | 3875 | 3880 | 3880 | 3875 | 596 |
| 436 | 20230627 | 120400 | 1769101865 | 3880 | 3880 | 3885 | 3880 | 1028 |
| 437 | 20230627 | 120300 | 1765113220 | 3880 | 3890 | 3890 | 3880 | 413 |
| 438 | 20230627 | 120200 | 1763507455 | 3885 | 3885 | 3890 | 3885 | 237 |
| 439 | 20230627 | 120100 | 1762586705 | 3885 | 3880 | 3885 | 3875 | 1442 |
| 440 | 20230627 | 120000 | 1756995355 | 3880 | 3880 | 3880 | 3880 | 108 |
| 441 | 20230627 | 115900 | 1756576315 | 3875 | 3880 | 3885 | 3875 | 1635 |
| 442 | 20230627 | 115800 | 1750235595 | 3880 | 3875 | 3880 | 3875 | 1273 |
| 443 | 20230627 | 115700 | 1745296605 | 3880 | 3875 | 3880 | 3875 | 163 |
| 444 | 20230627 | 115600 | 1744664180 | 3875 | 3875 | 3875 | 3875 | 830 |
| 445 | 20230627 | 115500 | 1741447930 | 3870 | 3870 | 3870 | 3865 | 214 |
| 446 | 20230627 | 115400 | 1740619810 | 3870 | 3870 | 3870 | 3870 | 616 |
| 447 | 20230627 | 115300 | 1738235890 | 3870 | 3870 | 3870 | 3870 | 24 |
| 448 | 20230627 | 115200 | 1738143010 | 3865 | 3865 | 3870 | 3865 | 2448 |
| 449 | 20230627 | 115100 | 1728681480 | 3870 | 3870 | 3875 | 3865 | 2625 |
| 450 | 20230627 | 115000 | 1718525225 | 3870 | 3875 | 3875 | 3870 | 1139 |
| 451 | 20230627 | 114900 | 1714117260 | 3875 | 3875 | 3875 | 3875 | 1723 |
| 452 | 20230627 | 114800 | 1707440635 | 3875 | 3875 | 3875 | 3875 | 12 |
| 453 | 20230627 | 114700 | 1707394135 | 3875 | 3875 | 3875 | 3870 | 357 |
| 454 | 20230627 | 114600 | 1706011010 | 3870 | 3875 | 3875 | 3870 | 516 |
| 455 | 20230627 | 114500 | 1704012810 | 3875 | 3875 | 3875 | 3875 | 6 |
| 456 | 20230627 | 114400 | 1703989560 | 3875 | 3870 | 3875 | 3865 | 1025 |
| 457 | 20230627 | 114300 | 1700022420 | 3870 | 3865 | 3870 | 3865 | 2519 |
| 458 | 20230627 | 114200 | 1690283885 | 3865 | 3865 | 3865 | 3860 | 614 |
| 459 | 20230627 | 114100 | 1687911105 | 3865 | 3865 | 3865 | 3860 | 3016 |
| 460 | 20230627 | 114000 | 1676269245 | 3860 | 3860 | 3865 | 3860 | 5855 |
| 461 | 20230627 | 113900 | 1653658445 | 3860 | 3860 | 3860 | 3860 | 2591 |
| 462 | 20230627 | 113800 | 1643657185 | 3865 | 3865 | 3865 | 3860 | 1677 |
| 463 | 20230627 | 113700 | 1637183155 | 3865 | 3865 | 3865 | 3860 | 2314 |
| 464 | 20230627 | 113600 | 1628248280 | 3860 | 3865 | 3865 | 3860 | 6295 |
| 465 | 20230627 | 113500 | 1603923565 | 3865 | 3870 | 3875 | 3865 | 1368 |
| 466 | 20230627 | 113400 | 1598632385 | 3870 | 3870 | 3870 | 3865 | 3903 |
| 467 | 20230627 | 113300 | 1583543755 | 3870 | 3870 | 3880 | 3865 | 10921 |
| 468 | 20230627 | 113200 | 1541291510 | 3870 | 3880 | 3880 | 3870 | 10592 |
| 469 | 20230627 | 113100 | 1500256740 | 3880 | 3885 | 3885 | 3880 | 107 |
| 470 | 20230627 | 113000 | 1499841575 | 3875 | 3880 | 3885 | 3875 | 201 |
| 471 | 20230627 | 112900 | 1499061725 | 3880 | 3885 | 3885 | 3880 | 494 |
| 472 | 20230627 | 112800 | 1497144975 | 3890 | 3880 | 3890 | 3880 | 199 |
| 473 | 20230627 | 112700 | 1496372660 | 3880 | 3880 | 3880 | 3880 | 1411 |
| 474 | 20230627 | 112600 | 1490897980 | 3880 | 3880 | 3880 | 3875 | 679 |
| 475 | 20230627 | 112500 | 1488265695 | 3875 | 3885 | 3885 | 3875 | 3654 |
| 476 | 20230627 | 112400 | 1474091600 | 3880 | 3890 | 3890 | 3880 | 30 |
| 477 | 20230627 | 112300 | 1473975065 | 3880 | 3890 | 3890 | 3880 | 273 |
| 478 | 20230627 | 112200 | 1472915785 | 3880 | 3890 | 3890 | 3880 | 7921 |
| 479 | 20230627 | 112100 | 1442155485 | 3895 | 3895 | 3895 | 3890 | 8 |
| 480 | 20230627 | 112000 | 1442124350 | 3895 | 3890 | 3895 | 3890 | 58 |
| 481 | 20230627 | 111900 | 1441898475 | 3895 | 3890 | 3900 | 3880 | 2172 |
| 482 | 20230627 | 111800 | 1433461320 | 3890 | 3895 | 3900 | 3885 | 108 |
| 483 | 20230627 | 111700 | 1433041670 | 3900 | 3890 | 3900 | 3890 | 57 |
| 484 | 20230627 | 111600 | 1432819910 | 3890 | 3890 | 3890 | 3885 | 1034 |
| 485 | 20230627 | 111500 | 1428801465 | 3890 | 3885 | 3890 | 3885 | 73 |
| 486 | 20230627 | 111400 | 1428517710 | 3890 | 3890 | 3890 | 3890 | 258 |
| 487 | 20230627 | 111300 | 1427514090 | 3890 | 3890 | 3890 | 3880 | 2625 |
| 488 | 20230627 | 111200 | 1417321470 | 3890 | 3890 | 3890 | 3890 | 1000 |
| 489 | 20230627 | 111100 | 1413431470 | 3890 | 3895 | 3895 | 3885 | 3098 |
| 490 | 20230627 | 111000 | 1401389960 | 3895 | 3900 | 3900 | 3895 | 270 |
| 491 | 20230627 | 110900 | 1400338150 | 3890 | 3890 | 3890 | 3890 | 972 |
| 492 | 20230627 | 110800 | 1396557070 | 3890 | 3890 | 3890 | 3885 | 3218 |
| 493 | 20230627 | 110700 | 1384049100 | 3890 | 3885 | 3890 | 3885 | 1542 |
| 494 | 20230627 | 110600 | 1378051490 | 3885 | 3890 | 3890 | 3885 | 1360 |
| 495 | 20230627 | 110500 | 1372761925 | 3885 | 3890 | 3890 | 3885 | 55 |
| 496 | 20230627 | 110400 | 1372548055 | 3890 | 3885 | 3890 | 3885 | 588 |
| 497 | 20230627 | 110300 | 1370262240 | 3885 | 3890 | 3890 | 3885 | 159 |
| 498 | 20230627 | 110200 | 1369644385 | 3890 | 3890 | 3890 | 3890 | 337 |
| 499 | 20230627 | 110100 | 1368333455 | 3890 | 3885 | 3890 | 3885 | 334 |
| 500 | 20230627 | 110000 | 1367034390 | 3885 | 3885 | 3890 | 3880 | 6207 |
| 501 | 20230627 | 105900 | 1342919990 | 3885 | 3880 | 3885 | 3880 | 374 |
| 502 | 20230627 | 105800 | 1341467680 | 3885 | 3880 | 3885 | 3880 | 1475 |
| 503 | 20230627 | 105700 | 1335744570 | 3880 | 3885 | 3885 | 3880 | 906 |
| 504 | 20230627 | 105600 | 1332226110 | 3885 | 3885 | 3885 | 3885 | 39 |
| 505 | 20230627 | 105500 | 1332074595 | 3885 | 3885 | 3885 | 3880 | 1204 |
| 506 | 20230627 | 105400 | 1327397355 | 3885 | 3885 | 3885 | 3885 | 1886 |
| 507 | 20230627 | 105300 | 1320070245 | 3885 | 3885 | 3890 | 3880 | 2378 |
| 508 | 20230627 | 105200 | 1310839445 | 3885 | 3885 | 3885 | 3885 | 2727 |
| 509 | 20230627 | 105100 | 1300245050 | 3880 | 3885 | 3885 | 3880 | 3264 |
| 510 | 20230627 | 105000 | 1287579010 | 3885 | 3885 | 3885 | 3885 | 2419 |
| 511 | 20230627 | 104900 | 1278181195 | 3890 | 3885 | 3890 | 3885 | 1219 |
| 512 | 20230627 | 104800 | 1273445270 | 3890 | 3890 | 3890 | 3890 | 246 |
| 513 | 20230627 | 104700 | 1272488330 | 3890 | 3885 | 3890 | 3885 | 2713 |
| 514 | 20230627 | 104600 | 1261948035 | 3885 | 3885 | 3890 | 3885 | 1552 |
| 515 | 20230627 | 104500 | 1255918255 | 3875 | 3880 | 3885 | 3875 | 4921 |
| 516 | 20230627 | 104400 | 1236838210 | 3875 | 3880 | 3885 | 3875 | 4518 |
| 517 | 20230627 | 104300 | 1219319005 | 3880 | 3890 | 3890 | 3875 | 8412 |
| 518 | 20230627 | 104200 | 1186663555 | 3890 | 3895 | 3900 | 3885 | 12036 |
| 519 | 20230627 | 104100 | 1139833275 | 3895 | 3895 | 3900 | 3895 | 5013 |
| 520 | 20230627 | 104000 | 1120307465 | 3895 | 3905 | 3905 | 3895 | 2116 |
| 521 | 20230627 | 103900 | 1112055940 | 3905 | 3900 | 3905 | 3900 | 2160 |
| 522 | 20230627 | 103800 | 1103629915 | 3905 | 3910 | 3910 | 3900 | 15873 |
| 523 | 20230627 | 103700 | 1041698780 | 3910 | 3905 | 3915 | 3905 | 786 |
| 524 | 20230627 | 103600 | 1038625520 | 3910 | 3910 | 3915 | 3910 | 2678 |
| 525 | 20230627 | 103500 | 1028154510 | 3910 | 3910 | 3910 | 3905 | 6565 |
| 526 | 20230627 | 103400 | 1002514715 | 3905 | 3910 | 3910 | 3905 | 1807 |
| 527 | 20230627 | 103300 | 995458120 | 3910 | 3920 | 3920 | 3905 | 2814 |
| 528 | 20230627 | 103200 | 984457845 | 3910 | 3915 | 3915 | 3910 | 1766 |
| 529 | 20230627 | 103100 | 977552770 | 3915 | 3915 | 3920 | 3910 | 6445 |
| 530 | 20230627 | 103000 | 952349170 | 3915 | 3920 | 3920 | 3915 | 503 |
| 531 | 20230627 | 102900 | 950379635 | 3915 | 3915 | 3920 | 3915 | 626 |
| 532 | 20230627 | 102800 | 947928795 | 3915 | 3915 | 3925 | 3915 | 7 |
| 533 | 20230627 | 102700 | 947901380 | 3915 | 3915 | 3915 | 3915 | 10 |
| 534 | 20230627 | 102600 | 947862230 | 3915 | 3915 | 3915 | 3910 | 6653 |
| 535 | 20230627 | 102500 | 921819430 | 3915 | 3915 | 3915 | 3915 | 1290 |
| 536 | 20230627 | 102400 | 916769080 | 3915 | 3920 | 3920 | 3915 | 946 |
| 537 | 20230627 | 102300 | 913063040 | 3935 | 3930 | 3935 | 3925 | 8065 |
| 538 | 20230627 | 102200 | 881367995 | 3935 | 3935 | 3935 | 3930 | 375 |
| 539 | 20230627 | 102100 | 879892620 | 3930 | 3935 | 3935 | 3930 | 625 |
| 540 | 20230627 | 102000 | 877434615 | 3935 | 3930 | 3935 | 3930 | 1410 |
| 541 | 20230627 | 101900 | 871886280 | 3935 | 3930 | 3935 | 3930 | 477 |
| 542 | 20230627 | 101800 | 870011645 | 3935 | 3930 | 3935 | 3930 | 953 |
| 543 | 20230627 | 101700 | 866266325 | 3930 | 3935 | 3935 | 3925 | 418 |
| 544 | 20230627 | 101600 | 864623190 | 3935 | 3930 | 3935 | 3930 | 707 |
| 545 | 20230627 | 101500 | 861841210 | 3935 | 3935 | 3935 | 3935 | 121 |
| 546 | 20230627 | 101400 | 861365075 | 3935 | 3925 | 3935 | 3925 | 1535 |
| 547 | 20230627 | 101300 | 855339690 | 3935 | 3935 | 3935 | 3935 | 100 |
| 548 | 20230627 | 101200 | 854946190 | 3935 | 3930 | 3935 | 3930 | 113 |
| 549 | 20230627 | 101100 | 854501540 | 3935 | 3935 | 3935 | 3925 | 2049 |
| 550 | 20230627 | 101000 | 846455145 | 3935 | 3935 | 3935 | 3935 | 2663 |
| 551 | 20230627 | 100900 | 835976240 | 3935 | 3930 | 3935 | 3930 | 1273 |
| 552 | 20230627 | 100800 | 830972810 | 3930 | 3930 | 3930 | 3930 | 3 |
| 553 | 20230627 | 100700 | 830961020 | 3925 | 3925 | 3925 | 3925 | 2359 |
| 554 | 20230627 | 100600 | 821701945 | 3925 | 3915 | 3925 | 3915 | 617 |
| 555 | 20230627 | 100500 | 819286180 | 3915 | 3920 | 3925 | 3915 | 2650 |
| 556 | 20230627 | 100400 | 808911165 | 3920 | 3925 | 3925 | 3920 | 1961 |
| 557 | 20230627 | 100300 | 801220995 | 3920 | 3930 | 3930 | 3920 | 1333 |
| 558 | 20230627 | 100200 | 795995060 | 3925 | 3930 | 3930 | 3925 | 487 |
| 559 | 20230627 | 100100 | 794082950 | 3930 | 3920 | 3930 | 3920 | 1149 |
| 560 | 20230627 | 100000 | 789578010 | 3925 | 3925 | 3925 | 3920 | 755 |
| 561 | 20230627 | 095900 | 786614715 | 3925 | 3935 | 3935 | 3925 | 9053 |
| 562 | 20230627 | 095800 | 751052795 | 3935 | 3930 | 3935 | 3930 | 1438 |
| 563 | 20230627 | 095700 | 745400215 | 3935 | 3940 | 3940 | 3935 | 700 |
| 564 | 20230627 | 095600 | 742645200 | 3940 | 3935 | 3940 | 3935 | 3286 |
| 565 | 20230627 | 095500 | 729706320 | 3940 | 3940 | 3940 | 3935 | 478 |
| 566 | 20230627 | 095400 | 727823090 | 3940 | 3935 | 3940 | 3935 | 1249 |
| 567 | 20230627 | 095300 | 722908270 | 3940 | 3935 | 3940 | 3935 | 767 |
| 568 | 20230627 | 095200 | 719889790 | 3935 | 3935 | 3935 | 3930 | 947 |
| 569 | 20230627 | 095100 | 716163475 | 3930 | 3935 | 3935 | 3930 | 488 |
| 570 | 20230627 | 095000 | 714244985 | 3935 | 3940 | 3940 | 3930 | 3001 |
| 571 | 20230627 | 094900 | 702437020 | 3940 | 3935 | 3940 | 3930 | 2599 |
| 572 | 20230627 | 094800 | 692210570 | 3930 | 3935 | 3940 | 3930 | 1874 |
| 573 | 20230627 | 094700 | 684838675 | 3940 | 3940 | 3940 | 3940 | 202 |
| 574 | 20230627 | 094600 | 684042795 | 3935 | 3945 | 3945 | 3935 | 594 |
| 575 | 20230627 | 094500 | 681702945 | 3945 | 3945 | 3945 | 3930 | 1003 |
| 576 | 20230627 | 094400 | 677758525 | 3945 | 3940 | 3945 | 3940 | 72 |
| 577 | 20230627 | 094300 | 677474590 | 3935 | 3935 | 3940 | 3935 | 3106 |
| 578 | 20230627 | 094200 | 665252150 | 3940 | 3940 | 3945 | 3940 | 566 |
| 579 | 20230627 | 094100 | 663021915 | 3945 | 3945 | 3945 | 3940 | 311 |
| 580 | 20230627 | 094000 | 661795070 | 3940 | 3945 | 3945 | 3935 | 3343 |
| 581 | 20230627 | 093900 | 648618445 | 3945 | 3955 | 3955 | 3945 | 4167 |
| 582 | 20230627 | 093800 | 632176775 | 3950 | 3950 | 3955 | 3950 | 2231 |
| 583 | 20230627 | 093700 | 623364305 | 3950 | 3955 | 3955 | 3950 | 4814 |
| 584 | 20230627 | 093600 | 604340460 | 3955 | 3955 | 3955 | 3955 | 74 |
| 585 | 20230627 | 093500 | 604047790 | 3955 | 3965 | 3965 | 3955 | 817 |
| 586 | 20230627 | 093400 | 600816155 | 3960 | 3950 | 3960 | 3950 | 5496 |
| 587 | 20230627 | 093300 | 579076930 | 3950 | 3950 | 3950 | 3945 | 1086 |
| 588 | 20230627 | 093200 | 574791095 | 3950 | 3945 | 3955 | 3945 | 1427 |
| 589 | 20230627 | 093100 | 569150205 | 3945 | 3950 | 3955 | 3945 | 2686 |
| 590 | 20230627 | 093000 | 558540815 | 3955 | 3950 | 3955 | 3950 | 2582 |
| 591 | 20230627 | 092900 | 548341365 | 3950 | 3945 | 3955 | 3945 | 1551 |
| 592 | 20230627 | 092800 | 542212450 | 3955 | 3955 | 3960 | 3945 | 3885 |
| 593 | 20230627 | 092700 | 526859795 | 3950 | 3940 | 3950 | 3940 | 4104 |
| 594 | 20230627 | 092600 | 510663910 | 3940 | 3940 | 3940 | 3935 | 2937 |
| 595 | 20230627 | 092500 | 499092460 | 3940 | 3945 | 3945 | 3935 | 1176 |
| 596 | 20230627 | 092400 | 494462930 | 3945 | 3940 | 3950 | 3940 | 1966 |
| 597 | 20230627 | 092300 | 486708080 | 3940 | 3940 | 3940 | 3935 | 2282 |
| 598 | 20230627 | 092200 | 477727000 | 3940 | 3935 | 3940 | 3935 | 305 |
| 599 | 20230627 | 092100 | 476525980 | 3935 | 3940 | 3940 | 3930 | 3691 |
| 600 | 20230627 | 092000 | 462004095 | 3940 | 3935 | 3940 | 3930 | 1198 |
| 601 | 20230627 | 091900 | 457294480 | 3940 | 3940 | 3945 | 3935 | 2215 |
| 602 | 20230627 | 091800 | 448565630 | 3940 | 3950 | 3950 | 3940 | 4041 |
| 603 | 20230627 | 091700 | 432622505 | 3945 | 3950 | 3955 | 3945 | 5024 |
| 604 | 20230627 | 091600 | 412771590 | 3945 | 3955 | 3960 | 3945 | 18442 |
| 605 | 20230627 | 091500 | 339884655 | 3955 | 3940 | 3955 | 3940 | 5325 |
| 606 | 20230627 | 091400 | 318865225 | 3935 | 3925 | 3935 | 3920 | 4925 |
| 607 | 20230627 | 091300 | 299499925 | 3925 | 3925 | 3925 | 3920 | 780 |
| 608 | 20230627 | 091200 | 296439875 | 3925 | 3910 | 3925 | 3905 | 8002 |
| 609 | 20230627 | 091100 | 265122985 | 3910 | 3910 | 3910 | 3900 | 3619 |
| 610 | 20230627 | 091000 | 251002840 | 3905 | 3905 | 3910 | 3905 | 4556 |
| 611 | 20230627 | 090900 | 233211650 | 3905 | 3910 | 3915 | 3905 | 3623 |
| 612 | 20230627 | 090800 | 219051215 | 3910 | 3905 | 3910 | 3905 | 1801 |
| 613 | 20230627 | 090700 | 212011990 | 3905 | 3910 | 3910 | 3905 | 1733 |
| 614 | 20230627 | 090600 | 205243155 | 3910 | 3905 | 3910 | 3905 | 4732 |
| 615 | 20230627 | 090500 | 186759035 | 3905 | 3910 | 3915 | 3905 | 7213 |
| 616 | 20230627 | 090400 | 158568845 | 3910 | 3910 | 3915 | 3905 | 7678 |
| 617 | 20230627 | 090300 | 128557210 | 3910 | 3920 | 3920 | 3910 | 8694 |
| 618 | 20230627 | 090200 | 94543370 | 3920 | 3925 | 3930 | 3920 | 5479 |
| 619 | 20230627 | 090100 | 73045260 | 3925 | 3925 | 3930 | 3925 | 1774 |
| 620 | 20230627 | 090000 | 66082170 | 3925 | 3910 | 3930 | 3910 | 16736 |