31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 193300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 20266 |
| 3 | 20230627 | 193200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 4 | 20230627 | 193100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 5 | 20230627 | 193000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 6 | 20230627 | 192900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 7 | 20230627 | 192800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 8 | 20230627 | 192700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 9 | 20230627 | 192600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 10 | 20230627 | 192500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 11 | 20230627 | 192400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 12 | 20230627 | 192300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 13 | 20230627 | 192200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 14 | 20230627 | 192100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 15 | 20230627 | 192000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 16 | 20230627 | 191900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 17 | 20230627 | 191800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 18 | 20230627 | 191700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 19 | 20230627 | 191600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 20 | 20230627 | 191500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 21 | 20230627 | 191400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 22 | 20230627 | 191300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 23 | 20230627 | 191200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 24 | 20230627 | 191100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 25 | 20230627 | 191000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 26 | 20230627 | 190900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 27 | 20230627 | 190800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 28 | 20230627 | 190700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 29 | 20230627 | 190600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 30 | 20230627 | 190500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 31 | 20230627 | 190400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 32 | 20230627 | 190300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 20266 |
| 33 | 20230627 | 190200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 34 | 20230627 | 190100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 35 | 20230627 | 190000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 36 | 20230627 | 185900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 37 | 20230627 | 185800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 38 | 20230627 | 185700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 39 | 20230627 | 185600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 40 | 20230627 | 185500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 41 | 20230627 | 185400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 42 | 20230627 | 185300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 43 | 20230627 | 185200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 44 | 20230627 | 185100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 45 | 20230627 | 185000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 46 | 20230627 | 184900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 47 | 20230627 | 184800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 48 | 20230627 | 184700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 49 | 20230627 | 184600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 50 | 20230627 | 184500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 51 | 20230627 | 184400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 52 | 20230627 | 184300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 53 | 20230627 | 184200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 54 | 20230627 | 184100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 55 | 20230627 | 184000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 56 | 20230627 | 183900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 57 | 20230627 | 183800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 58 | 20230627 | 183700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 59 | 20230627 | 183600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 60 | 20230627 | 183500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 61 | 20230627 | 183400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 62 | 20230627 | 183300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 20266 |
| 63 | 20230627 | 183200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 64 | 20230627 | 183100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 65 | 20230627 | 183000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 66 | 20230627 | 182900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 67 | 20230627 | 182800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 68 | 20230627 | 182700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 69 | 20230627 | 182600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 70 | 20230627 | 182500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 71 | 20230627 | 182400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 72 | 20230627 | 182300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 73 | 20230627 | 182200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 74 | 20230627 | 182100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 75 | 20230627 | 182000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 76 | 20230627 | 181900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 77 | 20230627 | 181800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 78 | 20230627 | 181700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 79 | 20230627 | 181600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 80 | 20230627 | 181500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 81 | 20230627 | 181400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 82 | 20230627 | 181300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 83 | 20230627 | 181200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 84 | 20230627 | 181100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 85 | 20230627 | 181000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 86 | 20230627 | 180900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 87 | 20230627 | 180800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 88 | 20230627 | 180700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 89 | 20230627 | 180600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 90 | 20230627 | 180500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 91 | 20230627 | 180400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 92 | 20230627 | 180300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 20266 |
| 93 | 20230627 | 180200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 94 | 20230627 | 180100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 95 | 20230627 | 180000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 96 | 20230627 | 175900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 97 | 20230627 | 175800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 98 | 20230627 | 175700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 99 | 20230627 | 175600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 100 | 20230627 | 175500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 101 | 20230627 | 175400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 102 | 20230627 | 175300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 103 | 20230627 | 175200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 104 | 20230627 | 175100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 105 | 20230627 | 175000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 106 | 20230627 | 174900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 107 | 20230627 | 174800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 108 | 20230627 | 174700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 109 | 20230627 | 174600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 110 | 20230627 | 174500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 111 | 20230627 | 174400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 112 | 20230627 | 174300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 113 | 20230627 | 174200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 114 | 20230627 | 174100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 115 | 20230627 | 174000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 116 | 20230627 | 173900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 117 | 20230627 | 173800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 118 | 20230627 | 173700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 119 | 20230627 | 173600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 120 | 20230627 | 173500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 121 | 20230627 | 173400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 122 | 20230627 | 173300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 20266 |
| 123 | 20230627 | 173200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 124 | 20230627 | 173100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 125 | 20230627 | 173000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 126 | 20230627 | 172900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 127 | 20230627 | 172800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 128 | 20230627 | 172700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 129 | 20230627 | 172600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 130 | 20230627 | 172500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 131 | 20230627 | 172400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 132 | 20230627 | 172300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 133 | 20230627 | 172200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 134 | 20230627 | 172100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 135 | 20230627 | 172000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 136 | 20230627 | 171900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 137 | 20230627 | 171800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 138 | 20230627 | 171700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 139 | 20230627 | 171600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 140 | 20230627 | 171500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 141 | 20230627 | 171400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 142 | 20230627 | 171300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 143 | 20230627 | 171200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 144 | 20230627 | 171100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 145 | 20230627 | 171000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 146 | 20230627 | 170900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 147 | 20230627 | 170800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 148 | 20230627 | 170700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 149 | 20230627 | 170600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 150 | 20230627 | 170500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 151 | 20230627 | 170400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 152 | 20230627 | 170300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 20266 |
| 153 | 20230627 | 170200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 154 | 20230627 | 170100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 155 | 20230627 | 170000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 156 | 20230627 | 165900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 157 | 20230627 | 165800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 158 | 20230627 | 165700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 159 | 20230627 | 165600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 160 | 20230627 | 165500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 161 | 20230627 | 165400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 162 | 20230627 | 165300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 163 | 20230627 | 165200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 164 | 20230627 | 165100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 165 | 20230627 | 165000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 166 | 20230627 | 164900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 167 | 20230627 | 164800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 168 | 20230627 | 164700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 169 | 20230627 | 164600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 170 | 20230627 | 164500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 171 | 20230627 | 164400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 172 | 20230627 | 164300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 173 | 20230627 | 164200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 174 | 20230627 | 164100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 175 | 20230627 | 164000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 176 | 20230627 | 163900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 177 | 20230627 | 163800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 178 | 20230627 | 163700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 179 | 20230627 | 163600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 180 | 20230627 | 163500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 181 | 20230627 | 163400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 182 | 20230627 | 163300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 20266 |
| 183 | 20230627 | 163200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 184 | 20230627 | 163100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 185 | 20230627 | 163000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 186 | 20230627 | 162900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 187 | 20230627 | 162800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 188 | 20230627 | 162700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 189 | 20230627 | 162600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 190 | 20230627 | 162500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 191 | 20230627 | 162400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 192 | 20230627 | 162300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 193 | 20230627 | 162200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 194 | 20230627 | 162100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 195 | 20230627 | 162000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 196 | 20230627 | 161900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 197 | 20230627 | 161800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 198 | 20230627 | 161700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 199 | 20230627 | 161600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 200 | 20230627 | 161500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 201 | 20230627 | 161400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 202 | 20230627 | 161300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 203 | 20230627 | 161200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 204 | 20230627 | 161100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 205 | 20230627 | 161000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 206 | 20230627 | 160900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 207 | 20230627 | 160800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 208 | 20230627 | 160700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 209 | 20230627 | 160600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 210 | 20230627 | 160500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 211 | 20230627 | 160400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 212 | 20230627 | 160300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 20266 |
| 213 | 20230627 | 160200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 214 | 20230627 | 160100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 215 | 20230627 | 160000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 216 | 20230627 | 155900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 217 | 20230627 | 155800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 218 | 20230627 | 155700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 219 | 20230627 | 155600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 220 | 20230627 | 155500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 221 | 20230627 | 155400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 222 | 20230627 | 155300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 223 | 20230627 | 155200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 224 | 20230627 | 155100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 225 | 20230627 | 155000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 226 | 20230627 | 154900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 227 | 20230627 | 154800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 228 | 20230627 | 154700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 229 | 20230627 | 154600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 230 | 20230627 | 154500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 231 | 20230627 | 154400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 232 | 20230627 | 154300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 233 | 20230627 | 154200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 234 | 20230627 | 154100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 235 | 20230627 | 154000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 236 | 20230627 | 153900 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 237 | 20230627 | 153800 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 238 | 20230627 | 153700 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 239 | 20230627 | 153600 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 240 | 20230627 | 153500 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 241 | 20230627 | 153400 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 242 | 20230627 | 153300 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 20266 |
| 243 | 20230627 | 153200 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 244 | 20230627 | 153100 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 0 |
| 245 | 20230627 | 153000 | 3249779950 | 4225 | 4225 | 4225 | 4225 | 20266 |
| 246 | 20230627 | 152900 | 3164156100 | 4230 | 4230 | 4230 | 4230 | 0 |
| 247 | 20230627 | 152800 | 3164156100 | 4230 | 4230 | 4230 | 4230 | 0 |
| 248 | 20230627 | 152700 | 3164156100 | 4230 | 4230 | 4230 | 4230 | 0 |
| 249 | 20230627 | 152600 | 3164156100 | 4230 | 4230 | 4230 | 4230 | 0 |
| 250 | 20230627 | 152500 | 3164156100 | 4230 | 4230 | 4230 | 4230 | 0 |
| 251 | 20230627 | 152400 | 3164156100 | 4230 | 4230 | 4230 | 4230 | 0 |
| 252 | 20230627 | 152300 | 3164156100 | 4230 | 4230 | 4230 | 4230 | 0 |
| 253 | 20230627 | 152200 | 3164156100 | 4230 | 4230 | 4230 | 4230 | 0 |
| 254 | 20230627 | 152100 | 3164156100 | 4230 | 4230 | 4230 | 4230 | 0 |
| 255 | 20230627 | 152000 | 3164156100 | 4230 | 4230 | 4230 | 4230 | 0 |
| 256 | 20230627 | 151900 | 3164156100 | 4230 | 4235 | 4240 | 4230 | 5255 |
| 257 | 20230627 | 151800 | 3141897690 | 4240 | 4235 | 4240 | 4230 | 530 |
| 258 | 20230627 | 151700 | 3139651980 | 4235 | 4240 | 4240 | 4235 | 1273 |
| 259 | 20230627 | 151600 | 3134260585 | 4240 | 4245 | 4250 | 4240 | 1390 |
| 260 | 20230627 | 151500 | 3128362805 | 4245 | 4230 | 4250 | 4230 | 6745 |
| 261 | 20230627 | 151400 | 3099784690 | 4230 | 4240 | 4240 | 4230 | 255 |
| 262 | 20230627 | 151300 | 3098704830 | 4230 | 4235 | 4240 | 4230 | 402 |
| 263 | 20230627 | 151200 | 3097003295 | 4235 | 4235 | 4240 | 4230 | 1262 |
| 264 | 20230627 | 151100 | 3091657540 | 4240 | 4240 | 4240 | 4235 | 3283 |
| 265 | 20230627 | 151000 | 3077745195 | 4240 | 4240 | 4240 | 4240 | 408 |
| 266 | 20230627 | 150900 | 3076015275 | 4245 | 4250 | 4255 | 4245 | 2525 |
| 267 | 20230627 | 150800 | 3065283930 | 4255 | 4250 | 4255 | 4250 | 1533 |
| 268 | 20230627 | 150700 | 3058768095 | 4245 | 4250 | 4250 | 4245 | 1721 |
| 269 | 20230627 | 150600 | 3051454325 | 4250 | 4250 | 4250 | 4245 | 772 |
| 270 | 20230627 | 150500 | 3048173665 | 4250 | 4250 | 4250 | 4245 | 448 |
| 271 | 20230627 | 150400 | 3046269810 | 4255 | 4255 | 4255 | 4250 | 288 |
| 272 | 20230627 | 150300 | 3045044870 | 4255 | 4240 | 4255 | 4240 | 676 |
| 273 | 20230627 | 150200 | 3042177620 | 4235 | 4255 | 4255 | 4235 | 2227 |
| 274 | 20230627 | 150100 | 3032724010 | 4255 | 4255 | 4255 | 4255 | 326 |
| 275 | 20230627 | 150000 | 3031336880 | 4255 | 4255 | 4255 | 4255 | 188 |
| 276 | 20230627 | 145900 | 3030536940 | 4255 | 4245 | 4255 | 4245 | 872 |
| 277 | 20230627 | 145800 | 3026831820 | 4245 | 4245 | 4245 | 4245 | 277 |
| 278 | 20230627 | 145700 | 3025655955 | 4245 | 4240 | 4245 | 4240 | 275 |
| 279 | 20230627 | 145600 | 3024489950 | 4245 | 4245 | 4245 | 4240 | 1288 |
| 280 | 20230627 | 145500 | 3019028435 | 4245 | 4245 | 4245 | 4245 | 776 |
| 281 | 20230627 | 145400 | 3015734315 | 4245 | 4240 | 4245 | 4240 | 2266 |
| 282 | 20230627 | 145300 | 3006116210 | 4240 | 4245 | 4250 | 4240 | 5052 |
| 283 | 20230627 | 145200 | 2984685275 | 4250 | 4255 | 4255 | 4250 | 1008 |
| 284 | 20230627 | 145100 | 2980401015 | 4255 | 4250 | 4255 | 4250 | 1001 |
| 285 | 20230627 | 145000 | 2976143910 | 4250 | 4255 | 4255 | 4250 | 43 |
| 286 | 20230627 | 144900 | 2975960960 | 4255 | 4255 | 4255 | 4240 | 1187 |
| 287 | 20230627 | 144800 | 2970918590 | 4255 | 4255 | 4255 | 4255 | 288 |
| 288 | 20230627 | 144700 | 2969693150 | 4255 | 4255 | 4255 | 4255 | 47 |
| 289 | 20230627 | 144600 | 2969493165 | 4250 | 4255 | 4255 | 4250 | 919 |
| 290 | 20230627 | 144500 | 2965587180 | 4250 | 4255 | 4255 | 4250 | 159 |
| 291 | 20230627 | 144400 | 2964910725 | 4255 | 4250 | 4255 | 4250 | 891 |
| 292 | 20230627 | 144300 | 2961123035 | 4255 | 4260 | 4260 | 4255 | 360 |
| 293 | 20230627 | 144200 | 2959591000 | 4260 | 4255 | 4260 | 4255 | 358 |
| 294 | 20230627 | 144100 | 2958067225 | 4250 | 4250 | 4255 | 4245 | 416 |
| 295 | 20230627 | 144000 | 2956298475 | 4250 | 4250 | 4255 | 4250 | 201 |
| 296 | 20230627 | 143900 | 2955443640 | 4255 | 4255 | 4255 | 4250 | 166 |
| 297 | 20230627 | 143800 | 2954737430 | 4250 | 4250 | 4255 | 4250 | 403 |
| 298 | 20230627 | 143700 | 2953024675 | 4255 | 4255 | 4255 | 4255 | 1 |
| 299 | 20230627 | 143600 | 2953020420 | 4245 | 4250 | 4255 | 4245 | 608 |
| 300 | 20230627 | 143500 | 2950439255 | 4250 | 4250 | 4250 | 4250 | 350 |
| 301 | 20230627 | 143400 | 2948951755 | 4250 | 4250 | 4250 | 4240 | 517 |
| 302 | 20230627 | 143300 | 2946758280 | 4250 | 4250 | 4250 | 4240 | 684 |
| 303 | 20230627 | 143200 | 2943852825 | 4250 | 4250 | 4250 | 4250 | 94 |
| 304 | 20230627 | 143100 | 2943453325 | 4250 | 4250 | 4250 | 4250 | 188 |
| 305 | 20230627 | 143000 | 2942654325 | 4250 | 4250 | 4250 | 4240 | 58 |
| 306 | 20230627 | 142900 | 2942407925 | 4250 | 4250 | 4250 | 4250 | 82 |
| 307 | 20230627 | 142800 | 2942059425 | 4250 | 4250 | 4250 | 4250 | 94 |
| 308 | 20230627 | 142700 | 2941659925 | 4250 | 4235 | 4255 | 4235 | 2598 |
| 309 | 20230627 | 142600 | 2930635635 | 4235 | 4230 | 4235 | 4230 | 29 |
| 310 | 20230627 | 142500 | 2930512940 | 4235 | 4240 | 4240 | 4235 | 214 |
| 311 | 20230627 | 142400 | 2929606165 | 4240 | 4240 | 4240 | 4240 | 431 |
| 312 | 20230627 | 142300 | 2927778725 | 4240 | 4240 | 4240 | 4230 | 1332 |
| 313 | 20230627 | 142200 | 2922132445 | 4240 | 4240 | 4240 | 4240 | 430 |
| 314 | 20230627 | 142100 | 2920309245 | 4240 | 4225 | 4240 | 4225 | 1307 |
| 315 | 20230627 | 142000 | 2914787040 | 4235 | 4225 | 4235 | 4225 | 123 |
| 316 | 20230627 | 141900 | 2914266165 | 4235 | 4230 | 4235 | 4225 | 2164 |
| 317 | 20230627 | 141800 | 2905112640 | 4235 | 4235 | 4235 | 4235 | 130 |
| 318 | 20230627 | 141700 | 2904562090 | 4235 | 4235 | 4235 | 4230 | 28 |
| 319 | 20230627 | 141600 | 2904443595 | 4235 | 4235 | 4235 | 4235 | 0 |
| 320 | 20230627 | 141500 | 2904443595 | 4235 | 4230 | 4235 | 4230 | 402 |
| 321 | 20230627 | 141400 | 2902743130 | 4230 | 4235 | 4235 | 4230 | 950 |
| 322 | 20230627 | 141300 | 2898724125 | 4230 | 4230 | 4230 | 4230 | 469 |
| 323 | 20230627 | 141200 | 2896740255 | 4230 | 4235 | 4235 | 4230 | 85 |
| 324 | 20230627 | 141100 | 2896380695 | 4230 | 4230 | 4235 | 4230 | 1555 |
| 325 | 20230627 | 141000 | 2889803035 | 4230 | 4235 | 4245 | 4230 | 2968 |
| 326 | 20230627 | 140900 | 2877245070 | 4250 | 4250 | 4250 | 4235 | 3872 |
| 327 | 20230627 | 140800 | 2860847105 | 4235 | 4235 | 4250 | 4235 | 304 |
| 328 | 20230627 | 140700 | 2859558685 | 4240 | 4240 | 4250 | 4240 | 101 |
| 329 | 20230627 | 140600 | 2859130435 | 4245 | 4240 | 4245 | 4240 | 1500 |
| 330 | 20230627 | 140500 | 2852763590 | 4230 | 4230 | 4240 | 4230 | 1357 |
| 331 | 20230627 | 140400 | 2847018380 | 4230 | 4235 | 4235 | 4230 | 412 |
| 332 | 20230627 | 140300 | 2845273960 | 4240 | 4240 | 4240 | 4240 | 0 |
| 333 | 20230627 | 140200 | 2845273960 | 4240 | 4240 | 4240 | 4240 | 0 |
| 334 | 20230627 | 140100 | 2845273960 | 4240 | 4235 | 4240 | 4235 | 147 |
| 335 | 20230627 | 140000 | 2844651365 | 4235 | 4230 | 4235 | 4230 | 150 |
| 336 | 20230627 | 135900 | 2844016615 | 4225 | 4235 | 4235 | 4225 | 4389 |
| 337 | 20230627 | 135800 | 2825457870 | 4235 | 4235 | 4235 | 4235 | 0 |
| 338 | 20230627 | 135700 | 2825457870 | 4235 | 4235 | 4235 | 4235 | 161 |
| 339 | 20230627 | 135600 | 2824776035 | 4235 | 4235 | 4235 | 4235 | 55 |
| 340 | 20230627 | 135500 | 2824543110 | 4230 | 4235 | 4235 | 4230 | 723 |
| 341 | 20230627 | 135400 | 2821484815 | 4230 | 4230 | 4230 | 4230 | 0 |
| 342 | 20230627 | 135300 | 2821484815 | 4230 | 4230 | 4230 | 4230 | 0 |
| 343 | 20230627 | 135200 | 2821484815 | 4230 | 4225 | 4230 | 4225 | 444 |
| 344 | 20230627 | 135100 | 2819608360 | 4225 | 4225 | 4225 | 4225 | 779 |
| 345 | 20230627 | 135000 | 2816317085 | 4230 | 4235 | 4235 | 4230 | 130 |
| 346 | 20230627 | 134900 | 2815766785 | 4245 | 4245 | 4245 | 4245 | 50 |
| 347 | 20230627 | 134800 | 2815554535 | 4240 | 4230 | 4240 | 4225 | 1942 |
| 348 | 20230627 | 134700 | 2807338760 | 4230 | 4230 | 4230 | 4230 | 2431 |
| 349 | 20230627 | 134600 | 2797055630 | 4230 | 4235 | 4235 | 4230 | 4111 |
| 350 | 20230627 | 134500 | 2779663570 | 4235 | 4235 | 4235 | 4230 | 1248 |
| 351 | 20230627 | 134400 | 2774379375 | 4235 | 4235 | 4235 | 4235 | 0 |
| 352 | 20230627 | 134300 | 2774379375 | 4235 | 4235 | 4235 | 4235 | 1159 |
| 353 | 20230627 | 134200 | 2769471010 | 4240 | 4235 | 4240 | 4235 | 390 |
| 354 | 20230627 | 134100 | 2767819355 | 4235 | 4235 | 4235 | 4235 | 0 |
| 355 | 20230627 | 134000 | 2767819355 | 4235 | 4235 | 4235 | 4235 | 100 |
| 356 | 20230627 | 133900 | 2767395855 | 4230 | 4235 | 4235 | 4230 | 870 |
| 357 | 20230627 | 133800 | 2763715485 | 4230 | 4235 | 4235 | 4230 | 1002 |
| 358 | 20230627 | 133700 | 2759476775 | 4235 | 4235 | 4235 | 4235 | 103 |
| 359 | 20230627 | 133600 | 2759040570 | 4235 | 4230 | 4235 | 4230 | 72 |
| 360 | 20230627 | 133500 | 2758735655 | 4230 | 4235 | 4235 | 4230 | 4385 |
| 361 | 20230627 | 133400 | 2740167535 | 4240 | 4240 | 4240 | 4235 | 605 |
| 362 | 20230627 | 133300 | 2737605125 | 4235 | 4240 | 4240 | 4235 | 3366 |
| 363 | 20230627 | 133200 | 2723348285 | 4240 | 4240 | 4240 | 4240 | 339 |
| 364 | 20230627 | 133100 | 2721910925 | 4240 | 4240 | 4240 | 4240 | 405 |
| 365 | 20230627 | 133000 | 2720193725 | 4240 | 4235 | 4240 | 4235 | 446 |
| 366 | 20230627 | 132900 | 2718304905 | 4240 | 4235 | 4240 | 4235 | 81 |
| 367 | 20230627 | 132800 | 2717961865 | 4240 | 4240 | 4240 | 4240 | 33 |
| 368 | 20230627 | 132700 | 2717821945 | 4240 | 4240 | 4240 | 4235 | 709 |
| 369 | 20230627 | 132600 | 2714818635 | 4240 | 4235 | 4240 | 4235 | 511 |
| 370 | 20230627 | 132500 | 2712654495 | 4240 | 4240 | 4240 | 4240 | 5 |
| 371 | 20230627 | 132400 | 2712633295 | 4240 | 4240 | 4240 | 4240 | 0 |
| 372 | 20230627 | 132300 | 2712633295 | 4240 | 4240 | 4240 | 4240 | 21 |
| 373 | 20230627 | 132200 | 2712544255 | 4235 | 4235 | 4235 | 4235 | 2507 |
| 374 | 20230627 | 132100 | 2701927110 | 4240 | 4245 | 4245 | 4240 | 4767 |
| 375 | 20230627 | 132000 | 2681714515 | 4245 | 4245 | 4245 | 4240 | 155 |
| 376 | 20230627 | 131900 | 2681056545 | 4245 | 4245 | 4245 | 4245 | 1566 |
| 377 | 20230627 | 131800 | 2674408875 | 4250 | 4250 | 4250 | 4250 | 3 |
| 378 | 20230627 | 131700 | 2674396125 | 4250 | 4250 | 4250 | 4250 | 246 |
| 379 | 20230627 | 131600 | 2673350625 | 4245 | 4250 | 4250 | 4245 | 210 |
| 380 | 20230627 | 131500 | 2672459170 | 4245 | 4245 | 4245 | 4245 | 0 |
| 381 | 20230627 | 131400 | 2672459170 | 4245 | 4245 | 4250 | 4245 | 836 |
| 382 | 20230627 | 131300 | 2668910345 | 4245 | 4240 | 4245 | 4240 | 2837 |
| 383 | 20230627 | 131200 | 2656877545 | 4240 | 4240 | 4245 | 4240 | 559 |
| 384 | 20230627 | 131100 | 2654507255 | 4240 | 4245 | 4245 | 4240 | 109 |
| 385 | 20230627 | 131000 | 2654044995 | 4245 | 4245 | 4245 | 4245 | 165 |
| 386 | 20230627 | 130900 | 2653344570 | 4245 | 4255 | 4255 | 4245 | 2081 |
| 387 | 20230627 | 130800 | 2644510685 | 4250 | 4245 | 4250 | 4245 | 2426 |
| 388 | 20230627 | 130700 | 2634202315 | 4245 | 4245 | 4245 | 4245 | 1779 |
| 389 | 20230627 | 130600 | 2626650460 | 4245 | 4245 | 4245 | 4240 | 53 |
| 390 | 20230627 | 130500 | 2626425480 | 4240 | 4240 | 4240 | 4240 | 558 |
| 391 | 20230627 | 130400 | 2624059560 | 4245 | 4250 | 4250 | 4245 | 2723 |
| 392 | 20230627 | 130300 | 2612498210 | 4250 | 4250 | 4250 | 4245 | 679 |
| 393 | 20230627 | 130200 | 2609613015 | 4250 | 4255 | 4260 | 4250 | 2630 |
| 394 | 20230627 | 130100 | 2598430785 | 4255 | 4255 | 4255 | 4255 | 0 |
| 395 | 20230627 | 130000 | 2598430785 | 4255 | 4255 | 4255 | 4255 | 56 |
| 396 | 20230627 | 125900 | 2598192505 | 4255 | 4250 | 4255 | 4250 | 513 |
| 397 | 20230627 | 125800 | 2596012190 | 4255 | 4250 | 4260 | 4250 | 29 |
| 398 | 20230627 | 125700 | 2595888835 | 4260 | 4260 | 4260 | 4250 | 1357 |
| 399 | 20230627 | 125600 | 2590115060 | 4260 | 4260 | 4260 | 4260 | 28 |
| 400 | 20230627 | 125500 | 2589995780 | 4255 | 4255 | 4255 | 4255 | 400 |
| 401 | 20230627 | 125400 | 2588293780 | 4260 | 4260 | 4260 | 4260 | 50 |
| 402 | 20230627 | 125300 | 2588080780 | 4260 | 4265 | 4265 | 4260 | 330 |
| 403 | 20230627 | 125200 | 2586674975 | 4260 | 4260 | 4260 | 4255 | 90 |
| 404 | 20230627 | 125100 | 2586291595 | 4255 | 4265 | 4265 | 4255 | 677 |
| 405 | 20230627 | 125000 | 2583408960 | 4265 | 4260 | 4265 | 4260 | 72 |
| 406 | 20230627 | 124900 | 2583102235 | 4260 | 4260 | 4260 | 4260 | 8 |
| 407 | 20230627 | 124800 | 2583068155 | 4260 | 4260 | 4260 | 4255 | 179 |
| 408 | 20230627 | 124700 | 2582306365 | 4260 | 4250 | 4260 | 4250 | 58 |
| 409 | 20230627 | 124600 | 2582059595 | 4250 | 4250 | 4250 | 4250 | 0 |
| 410 | 20230627 | 124500 | 2582059595 | 4250 | 4255 | 4255 | 4250 | 317 |
| 411 | 20230627 | 124400 | 2580710860 | 4255 | 4250 | 4255 | 4250 | 1172 |
| 412 | 20230627 | 124300 | 2575729805 | 4255 | 4250 | 4255 | 4250 | 6 |
| 413 | 20230627 | 124200 | 2575704300 | 4250 | 4250 | 4250 | 4250 | 1 |
| 414 | 20230627 | 124100 | 2575700050 | 4250 | 4250 | 4250 | 4250 | 436 |
| 415 | 20230627 | 124000 | 2573847050 | 4250 | 4250 | 4250 | 4250 | 542 |
| 416 | 20230627 | 123900 | 2571543550 | 4250 | 4250 | 4250 | 4250 | 503 |
| 417 | 20230627 | 123800 | 2569405800 | 4245 | 4250 | 4250 | 4245 | 1284 |
| 418 | 20230627 | 123700 | 2563952220 | 4245 | 4245 | 4245 | 4245 | 234 |
| 419 | 20230627 | 123600 | 2562958890 | 4250 | 4250 | 4250 | 4250 | 2124 |
| 420 | 20230627 | 123500 | 2553931890 | 4250 | 4250 | 4250 | 4250 | 621 |
| 421 | 20230627 | 123400 | 2551292640 | 4255 | 4250 | 4255 | 4250 | 53 |
| 422 | 20230627 | 123300 | 2551067380 | 4255 | 4255 | 4255 | 4255 | 57 |
| 423 | 20230627 | 123200 | 2550824845 | 4245 | 4250 | 4250 | 4245 | 1669 |
| 424 | 20230627 | 123100 | 2543739760 | 4255 | 4250 | 4255 | 4250 | 191 |
| 425 | 20230627 | 123000 | 2542927985 | 4245 | 4245 | 4245 | 4245 | 25 |
| 426 | 20230627 | 122900 | 2542821860 | 4245 | 4250 | 4250 | 4245 | 924 |
| 427 | 20230627 | 122800 | 2538897110 | 4250 | 4245 | 4250 | 4240 | 1527 |
| 428 | 20230627 | 122700 | 2532420345 | 4245 | 4245 | 4250 | 4240 | 713 |
| 429 | 20230627 | 122600 | 2529396645 | 4250 | 4255 | 4255 | 4245 | 5563 |
| 430 | 20230627 | 122500 | 2505761765 | 4250 | 4250 | 4250 | 4250 | 114 |
| 431 | 20230627 | 122400 | 2505277265 | 4255 | 4255 | 4255 | 4255 | 64 |
| 432 | 20230627 | 122300 | 2505004945 | 4265 | 4250 | 4265 | 4250 | 333 |
| 433 | 20230627 | 122200 | 2503589665 | 4265 | 4265 | 4265 | 4250 | 83 |
| 434 | 20230627 | 122100 | 2503236880 | 4255 | 4255 | 4255 | 4255 | 50 |
| 435 | 20230627 | 122000 | 2503024130 | 4265 | 4255 | 4265 | 4255 | 2580 |
| 436 | 20230627 | 121900 | 2492046210 | 4265 | 4265 | 4270 | 4255 | 5459 |
| 437 | 20230627 | 121800 | 2468799545 | 4270 | 4265 | 4270 | 4265 | 22 |
| 438 | 20230627 | 121700 | 2468705660 | 4270 | 4265 | 4270 | 4265 | 71 |
| 439 | 20230627 | 121600 | 2468402690 | 4270 | 4265 | 4270 | 4265 | 315 |
| 440 | 20230627 | 121500 | 2467057950 | 4265 | 4265 | 4265 | 4260 | 810 |
| 441 | 20230627 | 121400 | 2463605820 | 4265 | 4265 | 4265 | 4260 | 65 |
| 442 | 20230627 | 121300 | 2463328795 | 4265 | 4260 | 4265 | 4260 | 1143 |
| 443 | 20230627 | 121200 | 2458459605 | 4265 | 4265 | 4265 | 4265 | 0 |
| 444 | 20230627 | 121100 | 2458459605 | 4265 | 4260 | 4265 | 4260 | 459 |
| 445 | 20230627 | 121000 | 2456504060 | 4265 | 4260 | 4265 | 4260 | 13 |
| 446 | 20230627 | 120900 | 2456448675 | 4260 | 4260 | 4260 | 4260 | 925 |
| 447 | 20230627 | 120800 | 2452508175 | 4260 | 4265 | 4265 | 4260 | 1531 |
| 448 | 20230627 | 120700 | 2445984600 | 4275 | 4270 | 4275 | 4265 | 1427 |
| 449 | 20230627 | 120600 | 2439894110 | 4270 | 4260 | 4270 | 4260 | 335 |
| 450 | 20230627 | 120500 | 2438464900 | 4265 | 4260 | 4265 | 4260 | 894 |
| 451 | 20230627 | 120400 | 2434656330 | 4260 | 4265 | 4265 | 4260 | 215 |
| 452 | 20230627 | 120300 | 2433740355 | 4265 | 4265 | 4265 | 4265 | 28 |
| 453 | 20230627 | 120200 | 2433620935 | 4265 | 4265 | 4265 | 4260 | 1077 |
| 454 | 20230627 | 120100 | 2429028725 | 4265 | 4260 | 4265 | 4260 | 524 |
| 455 | 20230627 | 120000 | 2426795465 | 4260 | 4265 | 4265 | 4260 | 860 |
| 456 | 20230627 | 115900 | 2423129315 | 4265 | 4265 | 4265 | 4260 | 887 |
| 457 | 20230627 | 115800 | 2419346265 | 4260 | 4275 | 4275 | 4260 | 3955 |
| 458 | 20230627 | 115700 | 2402482680 | 4260 | 4270 | 4275 | 4260 | 1565 |
| 459 | 20230627 | 115600 | 2395808270 | 4265 | 4265 | 4265 | 4260 | 1318 |
| 460 | 20230627 | 115500 | 2390192090 | 4265 | 4280 | 4280 | 4265 | 7771 |
| 461 | 20230627 | 115400 | 2356993565 | 4280 | 4285 | 4285 | 4280 | 2693 |
| 462 | 20230627 | 115300 | 2345467440 | 4285 | 4290 | 4290 | 4285 | 854 |
| 463 | 20230627 | 115200 | 2341805530 | 4295 | 4290 | 4295 | 4290 | 158 |
| 464 | 20230627 | 115100 | 2341127705 | 4290 | 4285 | 4290 | 4280 | 2692 |
| 465 | 20230627 | 115000 | 2329597065 | 4295 | 4295 | 4295 | 4285 | 724 |
| 466 | 20230627 | 114900 | 2326491835 | 4295 | 4290 | 4295 | 4290 | 1036 |
| 467 | 20230627 | 114800 | 2322043510 | 4290 | 4290 | 4295 | 4285 | 190 |
| 468 | 20230627 | 114700 | 2321228340 | 4290 | 4290 | 4290 | 4290 | 532 |
| 469 | 20230627 | 114600 | 2318946060 | 4290 | 4290 | 4290 | 4275 | 6111 |
| 470 | 20230627 | 114500 | 2292777505 | 4285 | 4295 | 4300 | 4285 | 3871 |
| 471 | 20230627 | 114400 | 2276164460 | 4300 | 4295 | 4300 | 4295 | 2817 |
| 472 | 20230627 | 114300 | 2264065130 | 4300 | 4315 | 4320 | 4300 | 14591 |
| 473 | 20230627 | 114200 | 2201199365 | 4315 | 4310 | 4315 | 4305 | 2337 |
| 474 | 20230627 | 114100 | 2191126120 | 4315 | 4315 | 4325 | 4300 | 24343 |
| 475 | 20230627 | 114000 | 2086069005 | 4315 | 4330 | 4345 | 4300 | 31978 |
| 476 | 20230627 | 113900 | 1947875410 | 4330 | 4300 | 4350 | 4295 | 57977 |
| 477 | 20230627 | 113800 | 1697187315 | 4300 | 4285 | 4300 | 4285 | 9469 |
| 478 | 20230627 | 113700 | 1656547480 | 4285 | 4265 | 4285 | 4265 | 3090 |
| 479 | 20230627 | 113600 | 1643322875 | 4265 | 4265 | 4265 | 4265 | 213 |
| 480 | 20230627 | 113500 | 1642414430 | 4265 | 4270 | 4270 | 4265 | 144 |
| 481 | 20230627 | 113400 | 1641799685 | 4265 | 4270 | 4270 | 4265 | 2019 |
| 482 | 20230627 | 113300 | 1633178625 | 4270 | 4260 | 4270 | 4260 | 708 |
| 483 | 20230627 | 113200 | 1630161795 | 4260 | 4265 | 4265 | 4260 | 1516 |
| 484 | 20230627 | 113100 | 1623703585 | 4265 | 4265 | 4270 | 4255 | 3228 |
| 485 | 20230627 | 113000 | 1609947175 | 4270 | 4270 | 4270 | 4270 | 1177 |
| 486 | 20230627 | 112900 | 1604921385 | 4270 | 4275 | 4275 | 4270 | 2230 |
| 487 | 20230627 | 112800 | 1595389635 | 4275 | 4275 | 4280 | 4275 | 802 |
| 488 | 20230627 | 112700 | 1591961030 | 4280 | 4280 | 4280 | 4280 | 940 |
| 489 | 20230627 | 112600 | 1587937830 | 4275 | 4275 | 4280 | 4275 | 2712 |
| 490 | 20230627 | 112500 | 1576334710 | 4275 | 4275 | 4275 | 4275 | 1324 |
| 491 | 20230627 | 112400 | 1570674610 | 4275 | 4280 | 4280 | 4275 | 610 |
| 492 | 20230627 | 112300 | 1568063825 | 4280 | 4285 | 4285 | 4280 | 904 |
| 493 | 20230627 | 112200 | 1564194125 | 4285 | 4285 | 4285 | 4285 | 101 |
| 494 | 20230627 | 112100 | 1563761340 | 4295 | 4295 | 4295 | 4295 | 20 |
| 495 | 20230627 | 112000 | 1563675440 | 4295 | 4290 | 4300 | 4280 | 1767 |
| 496 | 20230627 | 111900 | 1556086090 | 4290 | 4280 | 4290 | 4275 | 1123 |
| 497 | 20230627 | 111800 | 1551275615 | 4280 | 4280 | 4280 | 4280 | 0 |
| 498 | 20230627 | 111700 | 1551275615 | 4280 | 4280 | 4280 | 4280 | 453 |
| 499 | 20230627 | 111600 | 1549336775 | 4285 | 4280 | 4285 | 4280 | 21 |
| 500 | 20230627 | 111500 | 1549246890 | 4280 | 4275 | 4280 | 4275 | 306 |
| 501 | 20230627 | 111400 | 1547938055 | 4280 | 4280 | 4280 | 4280 | 2 |
| 502 | 20230627 | 111300 | 1547929495 | 4270 | 4275 | 4275 | 4270 | 224 |
| 503 | 20230627 | 111200 | 1546972315 | 4275 | 4275 | 4275 | 4275 | 618 |
| 504 | 20230627 | 111100 | 1544330365 | 4285 | 4285 | 4285 | 4285 | 1153 |
| 505 | 20230627 | 111000 | 1539389760 | 4285 | 4285 | 4285 | 4285 | 15 |
| 506 | 20230627 | 110900 | 1539325485 | 4285 | 4285 | 4285 | 4285 | 370 |
| 507 | 20230627 | 110800 | 1537740035 | 4285 | 4280 | 4285 | 4260 | 2690 |
| 508 | 20230627 | 110700 | 1526256110 | 4285 | 4285 | 4285 | 4285 | 10 |
| 509 | 20230627 | 110600 | 1526213260 | 4285 | 4285 | 4285 | 4270 | 1040 |
| 510 | 20230627 | 110500 | 1521767340 | 4280 | 4280 | 4280 | 4280 | 711 |
| 511 | 20230627 | 110400 | 1518724260 | 4280 | 4285 | 4285 | 4280 | 135 |
| 512 | 20230627 | 110300 | 1518146455 | 4285 | 4285 | 4285 | 4285 | 205 |
| 513 | 20230627 | 110200 | 1517268030 | 4285 | 4285 | 4285 | 4285 | 318 |
| 514 | 20230627 | 110100 | 1515905400 | 4290 | 4295 | 4295 | 4290 | 333 |
| 515 | 20230627 | 110000 | 1514476390 | 4300 | 4300 | 4300 | 4300 | 1 |
| 516 | 20230627 | 105900 | 1514472090 | 4300 | 4290 | 4300 | 4285 | 501 |
| 517 | 20230627 | 105800 | 1512321190 | 4305 | 4300 | 4305 | 4300 | 1108 |
| 518 | 20230627 | 105700 | 1507552710 | 4300 | 4295 | 4300 | 4295 | 2103 |
| 519 | 20230627 | 105600 | 1498510365 | 4300 | 4300 | 4300 | 4295 | 655 |
| 520 | 20230627 | 105500 | 1495694420 | 4300 | 4285 | 4300 | 4275 | 2323 |
| 521 | 20230627 | 105400 | 1485710985 | 4285 | 4275 | 4285 | 4275 | 730 |
| 522 | 20230627 | 105300 | 1482583890 | 4275 | 4260 | 4275 | 4260 | 168 |
| 523 | 20230627 | 105200 | 1481868195 | 4260 | 4275 | 4275 | 4260 | 131 |
| 524 | 20230627 | 105100 | 1481309610 | 4260 | 4270 | 4270 | 4260 | 589 |
| 525 | 20230627 | 105000 | 1478799125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 526 | 20230627 | 104900 | 1478799125 | 4285 | 4280 | 4285 | 4275 | 1676 |
| 527 | 20230627 | 104800 | 1471618810 | 4275 | 4270 | 4275 | 4260 | 538 |
| 528 | 20230627 | 104700 | 1469319185 | 4270 | 4260 | 4270 | 4260 | 403 |
| 529 | 20230627 | 104600 | 1467598405 | 4270 | 4270 | 4270 | 4270 | 19 |
| 530 | 20230627 | 104500 | 1467517275 | 4270 | 4270 | 4275 | 4270 | 1326 |
| 531 | 20230627 | 104400 | 1461854605 | 4275 | 4270 | 4275 | 4270 | 702 |
| 532 | 20230627 | 104300 | 1458857060 | 4270 | 4260 | 4270 | 4260 | 280 |
| 533 | 20230627 | 104200 | 1457661500 | 4270 | 4270 | 4270 | 4270 | 501 |
| 534 | 20230627 | 104100 | 1455522230 | 4270 | 4260 | 4270 | 4260 | 492 |
| 535 | 20230627 | 104000 | 1453423615 | 4260 | 4265 | 4265 | 4260 | 1033 |
| 536 | 20230627 | 103900 | 1449019535 | 4265 | 4255 | 4265 | 4255 | 590 |
| 537 | 20230627 | 103800 | 1446506240 | 4255 | 4250 | 4255 | 4245 | 801 |
| 538 | 20230627 | 103700 | 1443102870 | 4260 | 4265 | 4265 | 4245 | 2285 |
| 539 | 20230627 | 103600 | 1433384000 | 4270 | 4235 | 4270 | 4235 | 2716 |
| 540 | 20230627 | 103500 | 1421815640 | 4265 | 4245 | 4265 | 4235 | 4731 |
| 541 | 20230627 | 103400 | 1401704130 | 4245 | 4245 | 4245 | 4235 | 1757 |
| 542 | 20230627 | 103300 | 1394261465 | 4240 | 4240 | 4240 | 4230 | 1025 |
| 543 | 20230627 | 103200 | 1389923965 | 4230 | 4240 | 4240 | 4225 | 3286 |
| 544 | 20230627 | 103100 | 1376023385 | 4240 | 4240 | 4245 | 4230 | 8902 |
| 545 | 20230627 | 103000 | 1338339495 | 4250 | 4250 | 4255 | 4240 | 15960 |
| 546 | 20230627 | 102900 | 1270558800 | 4250 | 4260 | 4260 | 4250 | 2564 |
| 547 | 20230627 | 102800 | 1259654280 | 4260 | 4260 | 4260 | 4255 | 454 |
| 548 | 20230627 | 102700 | 1257720245 | 4255 | 4260 | 4280 | 4255 | 6473 |
| 549 | 20230627 | 102600 | 1230143115 | 4280 | 4280 | 4280 | 4260 | 4041 |
| 550 | 20230627 | 102500 | 1212921535 | 4270 | 4280 | 4280 | 4270 | 570 |
| 551 | 20230627 | 102400 | 1210486105 | 4280 | 4275 | 4285 | 4275 | 1604 |
| 552 | 20230627 | 102300 | 1203617030 | 4275 | 4280 | 4280 | 4270 | 4125 |
| 553 | 20230627 | 102200 | 1185994145 | 4280 | 4295 | 4295 | 4280 | 3959 |
| 554 | 20230627 | 102100 | 1169045335 | 4295 | 4290 | 4300 | 4280 | 3234 |
| 555 | 20230627 | 102000 | 1155166020 | 4295 | 4280 | 4295 | 4280 | 1493 |
| 556 | 20230627 | 101900 | 1148763085 | 4290 | 4275 | 4290 | 4275 | 1414 |
| 557 | 20230627 | 101800 | 1142702520 | 4275 | 4265 | 4275 | 4265 | 1384 |
| 558 | 20230627 | 101700 | 1136796485 | 4275 | 4265 | 4275 | 4265 | 742 |
| 559 | 20230627 | 101600 | 1133624825 | 4265 | 4300 | 4300 | 4265 | 5911 |
| 560 | 20230627 | 101500 | 1108322060 | 4305 | 4320 | 4320 | 4295 | 5733 |
| 561 | 20230627 | 101400 | 1083640880 | 4320 | 4295 | 4320 | 4295 | 6606 |
| 562 | 20230627 | 101300 | 1055170585 | 4305 | 4295 | 4310 | 4285 | 4307 |
| 563 | 20230627 | 101200 | 1036652895 | 4300 | 4285 | 4305 | 4280 | 6687 |
| 564 | 20230627 | 101100 | 1007916450 | 4290 | 4280 | 4290 | 4280 | 1513 |
| 565 | 20230627 | 101000 | 1001434370 | 4280 | 4280 | 4280 | 4270 | 4246 |
| 566 | 20230627 | 100900 | 983263300 | 4280 | 4285 | 4285 | 4275 | 450 |
| 567 | 20230627 | 100800 | 981336390 | 4285 | 4270 | 4285 | 4260 | 4502 |
| 568 | 20230627 | 100700 | 962136710 | 4265 | 4265 | 4270 | 4265 | 486 |
| 569 | 20230627 | 100600 | 960063915 | 4265 | 4260 | 4265 | 4250 | 1702 |
| 570 | 20230627 | 100500 | 952820595 | 4260 | 4265 | 4265 | 4255 | 3545 |
| 571 | 20230627 | 100400 | 937736390 | 4265 | 4260 | 4265 | 4250 | 5219 |
| 572 | 20230627 | 100300 | 915546360 | 4275 | 4275 | 4275 | 4275 | 1 |
| 573 | 20230627 | 100200 | 915542085 | 4255 | 4275 | 4285 | 4255 | 4892 |
| 574 | 20230627 | 100100 | 894708135 | 4265 | 4265 | 4275 | 4265 | 741 |
| 575 | 20230627 | 100000 | 891546265 | 4275 | 4285 | 4285 | 4265 | 1267 |
| 576 | 20230627 | 095900 | 886133195 | 4285 | 4285 | 4285 | 4280 | 23 |
| 577 | 20230627 | 095800 | 886034645 | 4285 | 4285 | 4285 | 4275 | 59 |
| 578 | 20230627 | 095700 | 885781840 | 4285 | 4265 | 4285 | 4260 | 1988 |
| 579 | 20230627 | 095600 | 877298275 | 4260 | 4255 | 4260 | 4255 | 454 |
| 580 | 20230627 | 095500 | 875364770 | 4260 | 4255 | 4260 | 4250 | 621 |
| 581 | 20230627 | 095400 | 872721265 | 4255 | 4250 | 4255 | 4250 | 1132 |
| 582 | 20230627 | 095300 | 867906665 | 4255 | 4255 | 4255 | 4250 | 270 |
| 583 | 20230627 | 095200 | 866757900 | 4255 | 4265 | 4265 | 4255 | 5767 |
| 584 | 20230627 | 095100 | 842214065 | 4265 | 4260 | 4265 | 4260 | 48 |
| 585 | 20230627 | 095000 | 842009425 | 4260 | 4265 | 4265 | 4260 | 6 |
| 586 | 20230627 | 094900 | 841983850 | 4260 | 4260 | 4260 | 4255 | 179 |
| 587 | 20230627 | 094800 | 841221385 | 4260 | 4260 | 4260 | 4255 | 557 |
| 588 | 20230627 | 094700 | 838848815 | 4260 | 4265 | 4265 | 4260 | 237 |
| 589 | 20230627 | 094600 | 837838690 | 4265 | 4260 | 4265 | 4255 | 268 |
| 590 | 20230627 | 094500 | 836697025 | 4255 | 4260 | 4260 | 4255 | 313 |
| 591 | 20230627 | 094400 | 835365200 | 4255 | 4255 | 4260 | 4255 | 2399 |
| 592 | 20230627 | 094300 | 825157390 | 4260 | 4260 | 4260 | 4255 | 3244 |
| 593 | 20230627 | 094200 | 811337990 | 4255 | 4255 | 4255 | 4250 | 405 |
| 594 | 20230627 | 094100 | 809616220 | 4255 | 4255 | 4260 | 4255 | 3725 |
| 595 | 20230627 | 094000 | 793759745 | 4255 | 4260 | 4260 | 4255 | 812 |
| 596 | 20230627 | 093900 | 790302220 | 4260 | 4260 | 4260 | 4250 | 2366 |
| 597 | 20230627 | 093800 | 780232135 | 4255 | 4250 | 4255 | 4250 | 898 |
| 598 | 20230627 | 093700 | 776415500 | 4250 | 4255 | 4255 | 4250 | 1023 |
| 599 | 20230627 | 093600 | 772065495 | 4260 | 4260 | 4260 | 4255 | 3489 |
| 600 | 20230627 | 093500 | 757217145 | 4260 | 4255 | 4260 | 4255 | 871 |
| 601 | 20230627 | 093400 | 753508665 | 4255 | 4260 | 4260 | 4250 | 6155 |
| 602 | 20230627 | 093300 | 727319030 | 4255 | 4260 | 4260 | 4255 | 1503 |
| 603 | 20230627 | 093200 | 720923400 | 4255 | 4265 | 4270 | 4250 | 16075 |
| 604 | 20230627 | 093100 | 652498930 | 4265 | 4270 | 4270 | 4265 | 71 |
| 605 | 20230627 | 093000 | 652196085 | 4270 | 4265 | 4275 | 4260 | 4596 |
| 606 | 20230627 | 092900 | 632604610 | 4265 | 4270 | 4280 | 4265 | 2329 |
| 607 | 20230627 | 092800 | 622660140 | 4270 | 4265 | 4270 | 4265 | 1259 |
| 608 | 20230627 | 092700 | 617290500 | 4260 | 4280 | 4280 | 4260 | 8103 |
| 609 | 20230627 | 092600 | 582704335 | 4275 | 4275 | 4290 | 4275 | 1553 |
| 610 | 20230627 | 092500 | 576061865 | 4275 | 4270 | 4275 | 4270 | 777 |
| 611 | 20230627 | 092400 | 572741040 | 4270 | 4265 | 4270 | 4265 | 3189 |
| 612 | 20230627 | 092300 | 559139905 | 4270 | 4275 | 4275 | 4270 | 2652 |
| 613 | 20230627 | 092200 | 547813705 | 4275 | 4275 | 4275 | 4270 | 722 |
| 614 | 20230627 | 092100 | 544728155 | 4270 | 4285 | 4285 | 4270 | 3400 |
| 615 | 20230627 | 092000 | 530193670 | 4285 | 4285 | 4295 | 4285 | 185 |
| 616 | 20230627 | 091900 | 529400935 | 4285 | 4270 | 4285 | 4270 | 868 |
| 617 | 20230627 | 091800 | 525694445 | 4285 | 4280 | 4285 | 4270 | 2330 |
| 618 | 20230627 | 091700 | 515741115 | 4285 | 4290 | 4295 | 4285 | 6174 |
| 619 | 20230627 | 091600 | 489254610 | 4295 | 4270 | 4295 | 4270 | 987 |
| 620 | 20230627 | 091500 | 485020150 | 4290 | 4290 | 4290 | 4265 | 3360 |
| 621 | 20230627 | 091400 | 470656105 | 4295 | 4295 | 4295 | 4295 | 345 |
| 622 | 20230627 | 091300 | 469174330 | 4295 | 4295 | 4295 | 4275 | 1341 |
| 623 | 20230627 | 091200 | 463441055 | 4275 | 4280 | 4280 | 4275 | 988 |
| 624 | 20230627 | 091100 | 459214245 | 4275 | 4280 | 4285 | 4275 | 656 |
| 625 | 20230627 | 091000 | 456406575 | 4285 | 4290 | 4290 | 4285 | 990 |
| 626 | 20230627 | 090900 | 452162375 | 4290 | 4280 | 4290 | 4265 | 8225 |
| 627 | 20230627 | 090800 | 417031375 | 4280 | 4295 | 4295 | 4280 | 4791 |
| 628 | 20230627 | 090700 | 396501355 | 4300 | 4300 | 4305 | 4295 | 1346 |
| 629 | 20230627 | 090600 | 390710525 | 4300 | 4285 | 4300 | 4285 | 1718 |
| 630 | 20230627 | 090500 | 383344155 | 4285 | 4285 | 4290 | 4285 | 1745 |
| 631 | 20230627 | 090400 | 375863975 | 4285 | 4315 | 4315 | 4285 | 10892 |
| 632 | 20230627 | 090300 | 328946425 | 4320 | 4295 | 4325 | 4280 | 14707 |
| 633 | 20230627 | 090200 | 265695715 | 4295 | 4285 | 4310 | 4265 | 7261 |
| 634 | 20230627 | 090100 | 234567585 | 4275 | 4260 | 4275 | 4250 | 21153 |
| 635 | 20230627 | 090000 | 144546005 | 4260 | 4290 | 4290 | 4255 | 33752 |