30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 190100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 18500 |
| 3 | 20230627 | 190000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 4 | 20230627 | 185900 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 5 | 20230627 | 185800 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 6 | 20230627 | 185700 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 7 | 20230627 | 185600 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 8 | 20230627 | 185500 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 9 | 20230627 | 185400 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 10 | 20230627 | 185300 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 11 | 20230627 | 185200 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 12 | 20230627 | 185100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 13 | 20230627 | 185000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 14 | 20230627 | 184900 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 15 | 20230627 | 184800 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 16 | 20230627 | 184700 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 17 | 20230627 | 184600 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 18 | 20230627 | 184500 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 19 | 20230627 | 184400 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 20 | 20230627 | 184300 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 21 | 20230627 | 184200 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 22 | 20230627 | 184100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 23 | 20230627 | 184000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 24 | 20230627 | 183900 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 25 | 20230627 | 183800 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 26 | 20230627 | 183700 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 27 | 20230627 | 183600 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 28 | 20230627 | 183500 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 29 | 20230627 | 183400 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 30 | 20230627 | 183300 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 31 | 20230627 | 183200 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 32 | 20230627 | 183100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 18500 |
| 33 | 20230627 | 183000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 34 | 20230627 | 182900 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 35 | 20230627 | 182800 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 36 | 20230627 | 182700 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 37 | 20230627 | 182600 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 38 | 20230627 | 182500 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 39 | 20230627 | 182400 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 40 | 20230627 | 182300 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 41 | 20230627 | 182200 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 42 | 20230627 | 182100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 43 | 20230627 | 182000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 44 | 20230627 | 181900 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 45 | 20230627 | 181800 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 46 | 20230627 | 181700 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 47 | 20230627 | 181600 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 48 | 20230627 | 181500 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 49 | 20230627 | 181400 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 50 | 20230627 | 181300 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 51 | 20230627 | 181200 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 52 | 20230627 | 181100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 53 | 20230627 | 181000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 54 | 20230627 | 180900 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 55 | 20230627 | 180800 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 56 | 20230627 | 180700 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 57 | 20230627 | 180600 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 58 | 20230627 | 180500 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 59 | 20230627 | 180400 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 60 | 20230627 | 180300 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 61 | 20230627 | 180200 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 62 | 20230627 | 180100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 18500 |
| 63 | 20230627 | 180000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 64 | 20230627 | 175900 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 65 | 20230627 | 175800 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 66 | 20230627 | 175700 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 67 | 20230627 | 175600 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 68 | 20230627 | 175500 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 69 | 20230627 | 175400 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 70 | 20230627 | 175300 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 71 | 20230627 | 175200 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 72 | 20230627 | 175100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 73 | 20230627 | 175000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 74 | 20230627 | 174900 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 75 | 20230627 | 174800 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 76 | 20230627 | 174700 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 77 | 20230627 | 174600 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 78 | 20230627 | 174500 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 79 | 20230627 | 174400 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 80 | 20230627 | 174300 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 81 | 20230627 | 174200 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 82 | 20230627 | 174100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 83 | 20230627 | 174000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 84 | 20230627 | 173900 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 85 | 20230627 | 173800 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 86 | 20230627 | 173700 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 87 | 20230627 | 173600 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 88 | 20230627 | 173500 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 89 | 20230627 | 173400 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 90 | 20230627 | 173300 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 91 | 20230627 | 173200 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 92 | 20230627 | 173100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 18500 |
| 93 | 20230627 | 173000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 94 | 20230627 | 172900 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 95 | 20230627 | 172800 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 96 | 20230627 | 172700 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 97 | 20230627 | 172600 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 98 | 20230627 | 172500 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 99 | 20230627 | 172400 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 100 | 20230627 | 172300 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 101 | 20230627 | 172200 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 102 | 20230627 | 172100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 103 | 20230627 | 172000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 104 | 20230627 | 171900 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 105 | 20230627 | 171800 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 106 | 20230627 | 171700 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 107 | 20230627 | 171600 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 108 | 20230627 | 171500 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 109 | 20230627 | 171400 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 110 | 20230627 | 171300 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 111 | 20230627 | 171200 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 112 | 20230627 | 171100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 113 | 20230627 | 171000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 114 | 20230627 | 170900 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 115 | 20230627 | 170800 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 116 | 20230627 | 170700 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 117 | 20230627 | 170600 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 118 | 20230627 | 170500 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 119 | 20230627 | 170400 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 120 | 20230627 | 170300 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 121 | 20230627 | 170200 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 122 | 20230627 | 170100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 18500 |
| 123 | 20230627 | 170000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 124 | 20230627 | 165900 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 125 | 20230627 | 165800 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 126 | 20230627 | 165700 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 127 | 20230627 | 165600 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 128 | 20230627 | 165500 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 129 | 20230627 | 165400 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 130 | 20230627 | 165300 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 131 | 20230627 | 165200 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 132 | 20230627 | 165100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 133 | 20230627 | 165000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 134 | 20230627 | 164900 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 135 | 20230627 | 164800 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 136 | 20230627 | 164700 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 137 | 20230627 | 164600 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 138 | 20230627 | 164500 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 139 | 20230627 | 164400 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 140 | 20230627 | 164300 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 141 | 20230627 | 164200 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 142 | 20230627 | 164100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 143 | 20230627 | 164000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 144 | 20230627 | 163900 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 145 | 20230627 | 163800 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 146 | 20230627 | 163700 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 147 | 20230627 | 163600 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 148 | 20230627 | 163500 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 149 | 20230627 | 163400 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 150 | 20230627 | 163300 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 151 | 20230627 | 163200 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 152 | 20230627 | 163100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 18500 |
| 153 | 20230627 | 163000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 154 | 20230627 | 162900 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 155 | 20230627 | 162800 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 156 | 20230627 | 162700 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 157 | 20230627 | 162600 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 158 | 20230627 | 162500 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 159 | 20230627 | 162400 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 160 | 20230627 | 162300 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 161 | 20230627 | 162200 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 162 | 20230627 | 162100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 163 | 20230627 | 162000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 164 | 20230627 | 161900 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 165 | 20230627 | 161800 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 166 | 20230627 | 161700 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 167 | 20230627 | 161600 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 168 | 20230627 | 161500 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 169 | 20230627 | 161400 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 170 | 20230627 | 161300 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 171 | 20230627 | 161200 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 172 | 20230627 | 161100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 173 | 20230627 | 161000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 174 | 20230627 | 160900 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 175 | 20230627 | 160800 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 176 | 20230627 | 160700 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 177 | 20230627 | 160600 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 178 | 20230627 | 160500 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 179 | 20230627 | 160400 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 180 | 20230627 | 160300 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 181 | 20230627 | 160200 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 182 | 20230627 | 160100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 18500 |
| 183 | 20230627 | 160000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 184 | 20230627 | 155900 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 185 | 20230627 | 155800 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 186 | 20230627 | 155700 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 187 | 20230627 | 155600 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 188 | 20230627 | 155500 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 189 | 20230627 | 155400 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 190 | 20230627 | 155300 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 191 | 20230627 | 155200 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 192 | 20230627 | 155100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 193 | 20230627 | 155000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 194 | 20230627 | 154900 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 195 | 20230627 | 154800 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 196 | 20230627 | 154700 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 197 | 20230627 | 154600 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 198 | 20230627 | 154500 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 199 | 20230627 | 154400 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 200 | 20230627 | 154300 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 201 | 20230627 | 154200 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 202 | 20230627 | 154100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 203 | 20230627 | 154000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 204 | 20230627 | 153900 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 205 | 20230627 | 153800 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 206 | 20230627 | 153700 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 207 | 20230627 | 153600 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 208 | 20230627 | 153500 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 209 | 20230627 | 153400 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 210 | 20230627 | 153300 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 211 | 20230627 | 153200 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 0 |
| 212 | 20230627 | 153100 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 18500 |
| 213 | 20230627 | 153000 | 2732369580 | 3235 | 3235 | 3235 | 3235 | 18500 |
| 214 | 20230627 | 152900 | 2672522080 | 3235 | 3235 | 3235 | 3235 | 0 |
| 215 | 20230627 | 152800 | 2672522080 | 3235 | 3235 | 3235 | 3235 | 0 |
| 216 | 20230627 | 152700 | 2672522080 | 3235 | 3235 | 3235 | 3235 | 0 |
| 217 | 20230627 | 152600 | 2672522080 | 3235 | 3235 | 3235 | 3235 | 0 |
| 218 | 20230627 | 152500 | 2672522080 | 3235 | 3235 | 3235 | 3235 | 0 |
| 219 | 20230627 | 152400 | 2672522080 | 3235 | 3235 | 3235 | 3235 | 0 |
| 220 | 20230627 | 152300 | 2672522080 | 3235 | 3235 | 3235 | 3235 | 0 |
| 221 | 20230627 | 152200 | 2672522080 | 3235 | 3235 | 3235 | 3235 | 0 |
| 222 | 20230627 | 152100 | 2672522080 | 3235 | 3235 | 3235 | 3235 | 0 |
| 223 | 20230627 | 152000 | 2672522080 | 3235 | 3235 | 3235 | 3235 | 0 |
| 224 | 20230627 | 151900 | 2672522080 | 3235 | 3230 | 3235 | 3230 | 827 |
| 225 | 20230627 | 151800 | 2669848540 | 3235 | 3235 | 3235 | 3230 | 556 |
| 226 | 20230627 | 151700 | 2668052435 | 3230 | 3230 | 3235 | 3230 | 2674 |
| 227 | 20230627 | 151600 | 2659415365 | 3225 | 3225 | 3225 | 3225 | 1039 |
| 228 | 20230627 | 151500 | 2656064590 | 3230 | 3225 | 3230 | 3225 | 4400 |
| 229 | 20230627 | 151400 | 2641859095 | 3230 | 3225 | 3230 | 3225 | 195 |
| 230 | 20230627 | 151300 | 2641229755 | 3225 | 3225 | 3230 | 3220 | 542 |
| 231 | 20230627 | 151200 | 2639484060 | 3230 | 3230 | 3230 | 3225 | 1116 |
| 232 | 20230627 | 151100 | 2635884885 | 3230 | 3220 | 3230 | 3220 | 2504 |
| 233 | 20230627 | 151000 | 2627809605 | 3225 | 3225 | 3230 | 3225 | 4940 |
| 234 | 20230627 | 150900 | 2611878100 | 3225 | 3230 | 3230 | 3225 | 9 |
| 235 | 20230627 | 150800 | 2611849065 | 3230 | 3220 | 3230 | 3220 | 189 |
| 236 | 20230627 | 150700 | 2611238925 | 3220 | 3225 | 3230 | 3220 | 1265 |
| 237 | 20230627 | 150600 | 2607162225 | 3225 | 3230 | 3230 | 3225 | 347 |
| 238 | 20230627 | 150500 | 2606041765 | 3235 | 3235 | 3235 | 3235 | 1 |
| 239 | 20230627 | 150400 | 2606038530 | 3230 | 3225 | 3230 | 3225 | 1518 |
| 240 | 20230627 | 150300 | 2601142975 | 3230 | 3235 | 3235 | 3230 | 3484 |
| 241 | 20230627 | 150200 | 2589889650 | 3230 | 3230 | 3235 | 3230 | 1459 |
| 242 | 20230627 | 150100 | 2585169805 | 3235 | 3235 | 3235 | 3235 | 0 |
| 243 | 20230627 | 150000 | 2585169805 | 3235 | 3230 | 3235 | 3230 | 301 |
| 244 | 20230627 | 145900 | 2584197070 | 3235 | 3225 | 3235 | 3225 | 192 |
| 245 | 20230627 | 145800 | 2583577860 | 3235 | 3225 | 3235 | 3225 | 3794 |
| 246 | 20230627 | 145700 | 2571342200 | 3235 | 3235 | 3235 | 3235 | 30 |
| 247 | 20230627 | 145600 | 2571245150 | 3235 | 3235 | 3235 | 3230 | 69 |
| 248 | 20230627 | 145500 | 2571022075 | 3230 | 3230 | 3230 | 3230 | 7 |
| 249 | 20230627 | 145400 | 2570999465 | 3225 | 3230 | 3235 | 3225 | 6132 |
| 250 | 20230627 | 145300 | 2551203100 | 3230 | 3230 | 3230 | 3225 | 859 |
| 251 | 20230627 | 145200 | 2548432605 | 3230 | 3230 | 3230 | 3225 | 474 |
| 252 | 20230627 | 145100 | 2546902435 | 3225 | 3225 | 3225 | 3225 | 149 |
| 253 | 20230627 | 145000 | 2546421910 | 3230 | 3230 | 3230 | 3230 | 0 |
| 254 | 20230627 | 144900 | 2546421910 | 3230 | 3225 | 3230 | 3220 | 12508 |
| 255 | 20230627 | 144800 | 2506093110 | 3225 | 3230 | 3230 | 3225 | 2837 |
| 256 | 20230627 | 144700 | 2496930770 | 3235 | 3235 | 3235 | 3235 | 1235 |
| 257 | 20230627 | 144600 | 2492935545 | 3240 | 3240 | 3240 | 3240 | 20 |
| 258 | 20230627 | 144500 | 2492870745 | 3240 | 3240 | 3240 | 3235 | 24 |
| 259 | 20230627 | 144400 | 2492793000 | 3235 | 3235 | 3235 | 3235 | 11 |
| 260 | 20230627 | 144300 | 2492757415 | 3235 | 3235 | 3235 | 3235 | 359 |
| 261 | 20230627 | 144200 | 2491596050 | 3240 | 3245 | 3245 | 3240 | 184 |
| 262 | 20230627 | 144100 | 2490999885 | 3240 | 3240 | 3245 | 3240 | 527 |
| 263 | 20230627 | 144000 | 2489289905 | 3245 | 3245 | 3245 | 3240 | 3049 |
| 264 | 20230627 | 143900 | 2479409245 | 3245 | 3250 | 3250 | 3245 | 468 |
| 265 | 20230627 | 143800 | 2477890580 | 3245 | 3235 | 3250 | 3235 | 16907 |
| 266 | 20230627 | 143700 | 2423089645 | 3235 | 3235 | 3235 | 3235 | 0 |
| 267 | 20230627 | 143600 | 2423089645 | 3235 | 3235 | 3235 | 3235 | 0 |
| 268 | 20230627 | 143500 | 2423089645 | 3235 | 3230 | 3235 | 3230 | 3017 |
| 269 | 20230627 | 143400 | 2413344725 | 3230 | 3230 | 3230 | 3230 | 1155 |
| 270 | 20230627 | 143300 | 2409614075 | 3230 | 3230 | 3235 | 3230 | 1702 |
| 271 | 20230627 | 143200 | 2404116605 | 3235 | 3235 | 3235 | 3235 | 1482 |
| 272 | 20230627 | 143100 | 2399322335 | 3235 | 3230 | 3235 | 3230 | 631 |
| 273 | 20230627 | 143000 | 2397284155 | 3235 | 3235 | 3235 | 3235 | 0 |
| 274 | 20230627 | 142900 | 2397284155 | 3235 | 3230 | 3235 | 3230 | 665 |
| 275 | 20230627 | 142800 | 2395136200 | 3235 | 3235 | 3240 | 3235 | 885 |
| 276 | 20230627 | 142700 | 2392273215 | 3235 | 3235 | 3240 | 3235 | 769 |
| 277 | 20230627 | 142600 | 2389785495 | 3235 | 3235 | 3235 | 3235 | 0 |
| 278 | 20230627 | 142500 | 2389785495 | 3235 | 3235 | 3235 | 3230 | 8004 |
| 279 | 20230627 | 142400 | 2363893055 | 3235 | 3235 | 3235 | 3235 | 1 |
| 280 | 20230627 | 142300 | 2363889820 | 3235 | 3235 | 3235 | 3235 | 11 |
| 281 | 20230627 | 142200 | 2363854235 | 3235 | 3235 | 3235 | 3235 | 2011 |
| 282 | 20230627 | 142100 | 2357348650 | 3235 | 3240 | 3240 | 3235 | 264 |
| 283 | 20230627 | 142000 | 2356494605 | 3235 | 3235 | 3235 | 3235 | 24 |
| 284 | 20230627 | 141900 | 2356416965 | 3240 | 3230 | 3240 | 3230 | 274 |
| 285 | 20230627 | 141800 | 2355530705 | 3240 | 3235 | 3240 | 3235 | 7722 |
| 286 | 20230627 | 141700 | 2330522505 | 3240 | 3240 | 3240 | 3240 | 305 |
| 287 | 20230627 | 141600 | 2329534305 | 3240 | 3240 | 3240 | 3240 | 1044 |
| 288 | 20230627 | 141500 | 2326151745 | 3240 | 3240 | 3240 | 3240 | 209 |
| 289 | 20230627 | 141400 | 2325474585 | 3240 | 3235 | 3240 | 3235 | 121 |
| 290 | 20230627 | 141300 | 2325083145 | 3235 | 3235 | 3235 | 3235 | 24 |
| 291 | 20230627 | 141200 | 2325005505 | 3235 | 3235 | 3235 | 3235 | 41 |
| 292 | 20230627 | 141100 | 2324872870 | 3240 | 3240 | 3240 | 3240 | 4892 |
| 293 | 20230627 | 141000 | 2309022790 | 3245 | 3245 | 3245 | 3245 | 2 |
| 294 | 20230627 | 140900 | 2309016300 | 3245 | 3240 | 3245 | 3240 | 3546 |
| 295 | 20230627 | 140800 | 2297524755 | 3240 | 3240 | 3240 | 3240 | 245 |
| 296 | 20230627 | 140700 | 2296730955 | 3240 | 3240 | 3240 | 3240 | 0 |
| 297 | 20230627 | 140600 | 2296730955 | 3240 | 3240 | 3240 | 3240 | 1090 |
| 298 | 20230627 | 140500 | 2293199355 | 3240 | 3240 | 3240 | 3240 | 200 |
| 299 | 20230627 | 140400 | 2292551355 | 3240 | 3230 | 3240 | 3230 | 4685 |
| 300 | 20230627 | 140300 | 2277395475 | 3230 | 3235 | 3235 | 3230 | 95 |
| 301 | 20230627 | 140200 | 2277088375 | 3230 | 3235 | 3235 | 3230 | 1133 |
| 302 | 20230627 | 140100 | 2273423185 | 3240 | 3235 | 3240 | 3235 | 3621 |
| 303 | 20230627 | 140000 | 2261709245 | 3235 | 3230 | 3235 | 3230 | 531 |
| 304 | 20230627 | 135900 | 2259993335 | 3235 | 3230 | 3235 | 3230 | 929 |
| 305 | 20230627 | 135800 | 2256992660 | 3230 | 3230 | 3230 | 3230 | 3000 |
| 306 | 20230627 | 135700 | 2247302660 | 3230 | 3230 | 3230 | 3225 | 1306 |
| 307 | 20230627 | 135600 | 2243085285 | 3235 | 3235 | 3235 | 3225 | 93 |
| 308 | 20230627 | 135500 | 2242785220 | 3235 | 3230 | 3235 | 3225 | 4105 |
| 309 | 20230627 | 135400 | 2229531680 | 3235 | 3235 | 3235 | 3235 | 0 |
| 310 | 20230627 | 135300 | 2229531680 | 3235 | 3235 | 3235 | 3235 | 533 |
| 311 | 20230627 | 135200 | 2227807425 | 3240 | 3230 | 3240 | 3230 | 4015 |
| 312 | 20230627 | 135100 | 2214838965 | 3240 | 3240 | 3240 | 3240 | 0 |
| 313 | 20230627 | 135000 | 2214838965 | 3240 | 3235 | 3240 | 3235 | 2570 |
| 314 | 20230627 | 134900 | 2206524965 | 3240 | 3235 | 3240 | 3235 | 341 |
| 315 | 20230627 | 134800 | 2205421825 | 3235 | 3235 | 3235 | 3235 | 13 |
| 316 | 20230627 | 134700 | 2205379770 | 3230 | 3230 | 3235 | 3230 | 1964 |
| 317 | 20230627 | 134600 | 2199030545 | 3235 | 3235 | 3240 | 3235 | 8284 |
| 318 | 20230627 | 134500 | 2172231740 | 3240 | 3240 | 3240 | 3240 | 317 |
| 319 | 20230627 | 134400 | 2171204660 | 3245 | 3240 | 3245 | 3240 | 7465 |
| 320 | 20230627 | 134300 | 2147018050 | 3245 | 3245 | 3250 | 3245 | 536 |
| 321 | 20230627 | 134200 | 2145278580 | 3245 | 3245 | 3250 | 3245 | 3032 |
| 322 | 20230627 | 134100 | 2135439735 | 3245 | 3240 | 3245 | 3240 | 482 |
| 323 | 20230627 | 134000 | 2133876155 | 3240 | 3245 | 3245 | 3240 | 2331 |
| 324 | 20230627 | 133900 | 2126322215 | 3245 | 3245 | 3245 | 3245 | 469 |
| 325 | 20230627 | 133800 | 2124800310 | 3245 | 3245 | 3245 | 3245 | 165 |
| 326 | 20230627 | 133700 | 2124264885 | 3250 | 3245 | 3250 | 3245 | 1031 |
| 327 | 20230627 | 133600 | 2120919035 | 3245 | 3245 | 3250 | 3245 | 16 |
| 328 | 20230627 | 133500 | 2120867110 | 3250 | 3250 | 3250 | 3250 | 0 |
| 329 | 20230627 | 133400 | 2120867110 | 3250 | 3250 | 3250 | 3250 | 26 |
| 330 | 20230627 | 133300 | 2120782610 | 3250 | 3245 | 3250 | 3245 | 2720 |
| 331 | 20230627 | 133200 | 2111951200 | 3250 | 3250 | 3250 | 3250 | 0 |
| 332 | 20230627 | 133100 | 2111951200 | 3250 | 3250 | 3250 | 3250 | 0 |
| 333 | 20230627 | 133000 | 2111951200 | 3250 | 3245 | 3250 | 3245 | 98 |
| 334 | 20230627 | 132900 | 2111633135 | 3245 | 3245 | 3245 | 3245 | 551 |
| 335 | 20230627 | 132800 | 2109845140 | 3245 | 3245 | 3245 | 3245 | 2670 |
| 336 | 20230627 | 132700 | 2101180990 | 3250 | 3245 | 3250 | 3245 | 31 |
| 337 | 20230627 | 132600 | 2101080340 | 3250 | 3250 | 3250 | 3250 | 856 |
| 338 | 20230627 | 132500 | 2098298340 | 3250 | 3250 | 3250 | 3250 | 35 |
| 339 | 20230627 | 132400 | 2098184590 | 3250 | 3245 | 3250 | 3245 | 1450 |
| 340 | 20230627 | 132300 | 2093479335 | 3245 | 3245 | 3245 | 3245 | 52 |
| 341 | 20230627 | 132200 | 2093310595 | 3245 | 3245 | 3250 | 3245 | 49 |
| 342 | 20230627 | 132100 | 2093151565 | 3250 | 3250 | 3250 | 3250 | 226 |
| 343 | 20230627 | 132000 | 2092417065 | 3245 | 3245 | 3245 | 3245 | 357 |
| 344 | 20230627 | 131900 | 2091258600 | 3240 | 3245 | 3245 | 3240 | 97 |
| 345 | 20230627 | 131800 | 2090944220 | 3245 | 3245 | 3245 | 3245 | 20 |
| 346 | 20230627 | 131700 | 2090879320 | 3245 | 3245 | 3245 | 3245 | 3240 |
| 347 | 20230627 | 131600 | 2080365520 | 3245 | 3245 | 3245 | 3245 | 4131 |
| 348 | 20230627 | 131500 | 2066960425 | 3245 | 3245 | 3245 | 3245 | 80 |
| 349 | 20230627 | 131400 | 2066700825 | 3240 | 3240 | 3240 | 3240 | 0 |
| 350 | 20230627 | 131300 | 2066700825 | 3240 | 3240 | 3240 | 3240 | 34 |
| 351 | 20230627 | 131200 | 2066590665 | 3245 | 3245 | 3245 | 3245 | 85 |
| 352 | 20230627 | 131100 | 2066314840 | 3245 | 3245 | 3245 | 3245 | 3 |
| 353 | 20230627 | 131000 | 2066305105 | 3240 | 3240 | 3240 | 3240 | 2569 |
| 354 | 20230627 | 130900 | 2057981545 | 3235 | 3235 | 3235 | 3235 | 1 |
| 355 | 20230627 | 130800 | 2057978310 | 3240 | 3240 | 3240 | 3240 | 22 |
| 356 | 20230627 | 130700 | 2057907030 | 3240 | 3240 | 3240 | 3240 | 67 |
| 357 | 20230627 | 130600 | 2057689950 | 3240 | 3245 | 3245 | 3240 | 312 |
| 358 | 20230627 | 130500 | 2056678045 | 3245 | 3235 | 3245 | 3235 | 2108 |
| 359 | 20230627 | 130400 | 2049846780 | 3240 | 3240 | 3240 | 3240 | 773 |
| 360 | 20230627 | 130300 | 2047342260 | 3240 | 3240 | 3240 | 3240 | 33 |
| 361 | 20230627 | 130200 | 2047235340 | 3235 | 3245 | 3245 | 3235 | 4315 |
| 362 | 20230627 | 130100 | 2033254235 | 3245 | 3245 | 3245 | 3245 | 40 |
| 363 | 20230627 | 130000 | 2033124435 | 3240 | 3240 | 3245 | 3240 | 3624 |
| 364 | 20230627 | 125900 | 2021378055 | 3240 | 3245 | 3245 | 3240 | 201 |
| 365 | 20230627 | 125800 | 2020726810 | 3245 | 3245 | 3245 | 3245 | 200 |
| 366 | 20230627 | 125700 | 2020077810 | 3240 | 3240 | 3240 | 3240 | 1600 |
| 367 | 20230627 | 125600 | 2014893810 | 3240 | 3240 | 3240 | 3240 | 655 |
| 368 | 20230627 | 125500 | 2012771610 | 3240 | 3245 | 3245 | 3240 | 1724 |
| 369 | 20230627 | 125400 | 2007182595 | 3240 | 3240 | 3240 | 3240 | 0 |
| 370 | 20230627 | 125300 | 2007182595 | 3240 | 3240 | 3240 | 3240 | 171 |
| 371 | 20230627 | 125200 | 2006628555 | 3240 | 3240 | 3240 | 3240 | 1510 |
| 372 | 20230627 | 125100 | 2001736155 | 3240 | 3240 | 3240 | 3240 | 0 |
| 373 | 20230627 | 125000 | 2001736155 | 3240 | 3240 | 3240 | 3240 | 131 |
| 374 | 20230627 | 124900 | 2001311715 | 3245 | 3245 | 3245 | 3245 | 520 |
| 375 | 20230627 | 124800 | 1999624315 | 3245 | 3240 | 3245 | 3240 | 1821 |
| 376 | 20230627 | 124700 | 1993718695 | 3245 | 3245 | 3245 | 3245 | 0 |
| 377 | 20230627 | 124600 | 1993718695 | 3245 | 3240 | 3245 | 3240 | 755 |
| 378 | 20230627 | 124500 | 1991270245 | 3240 | 3250 | 3250 | 3240 | 121 |
| 379 | 20230627 | 124400 | 1990877995 | 3240 | 3240 | 3240 | 3240 | 0 |
| 380 | 20230627 | 124300 | 1990877995 | 3240 | 3245 | 3250 | 3240 | 53 |
| 381 | 20230627 | 124200 | 1990706255 | 3240 | 3240 | 3240 | 3240 | 50 |
| 382 | 20230627 | 124100 | 1990544255 | 3240 | 3240 | 3240 | 3240 | 1 |
| 383 | 20230627 | 124000 | 1990541015 | 3240 | 3240 | 3240 | 3240 | 1 |
| 384 | 20230627 | 123900 | 1990537775 | 3240 | 3240 | 3245 | 3240 | 2471 |
| 385 | 20230627 | 123800 | 1982522380 | 3240 | 3240 | 3240 | 3240 | 250 |
| 386 | 20230627 | 123700 | 1981712380 | 3245 | 3245 | 3245 | 3245 | 258 |
| 387 | 20230627 | 123600 | 1980875170 | 3245 | 3240 | 3245 | 3240 | 1300 |
| 388 | 20230627 | 123500 | 1976658170 | 3245 | 3245 | 3245 | 3245 | 85 |
| 389 | 20230627 | 123400 | 1976382345 | 3245 | 3245 | 3245 | 3240 | 3493 |
| 390 | 20230627 | 123300 | 1965057560 | 3250 | 3245 | 3250 | 3245 | 616 |
| 391 | 20230627 | 123200 | 1963058205 | 3240 | 3240 | 3240 | 3240 | 607 |
| 392 | 20230627 | 123100 | 1961091525 | 3240 | 3250 | 3250 | 3240 | 2066 |
| 393 | 20230627 | 123000 | 1954388810 | 3250 | 3245 | 3250 | 3245 | 434 |
| 394 | 20230627 | 122900 | 1952980230 | 3240 | 3245 | 3245 | 3240 | 2722 |
| 395 | 20230627 | 122800 | 1944153590 | 3245 | 3245 | 3245 | 3245 | 2547 |
| 396 | 20230627 | 122700 | 1935888575 | 3245 | 3245 | 3245 | 3245 | 26 |
| 397 | 20230627 | 122600 | 1935804205 | 3250 | 3240 | 3250 | 3240 | 806 |
| 398 | 20230627 | 122500 | 1933190005 | 3235 | 3235 | 3235 | 3235 | 2050 |
| 399 | 20230627 | 122400 | 1926558255 | 3250 | 3235 | 3250 | 3235 | 2563 |
| 400 | 20230627 | 122300 | 1918261595 | 3235 | 3240 | 3240 | 3235 | 2791 |
| 401 | 20230627 | 122200 | 1909218960 | 3240 | 3245 | 3245 | 3240 | 913 |
| 402 | 20230627 | 122100 | 1906256325 | 3245 | 3245 | 3245 | 3245 | 306 |
| 403 | 20230627 | 122000 | 1905263355 | 3250 | 3245 | 3250 | 3245 | 549 |
| 404 | 20230627 | 121900 | 1903480355 | 3245 | 3250 | 3250 | 3245 | 60 |
| 405 | 20230627 | 121800 | 1903285605 | 3240 | 3245 | 3245 | 3240 | 150 |
| 406 | 20230627 | 121700 | 1902799390 | 3240 | 3240 | 3250 | 3240 | 4882 |
| 407 | 20230627 | 121600 | 1886966710 | 3240 | 3245 | 3250 | 3240 | 2402 |
| 408 | 20230627 | 121500 | 1879171725 | 3245 | 3255 | 3255 | 3245 | 11611 |
| 409 | 20230627 | 121400 | 1841413705 | 3255 | 3260 | 3265 | 3255 | 10781 |
| 410 | 20230627 | 121300 | 1806302700 | 3260 | 3260 | 3265 | 3260 | 12149 |
| 411 | 20230627 | 121200 | 1766695150 | 3265 | 3260 | 3265 | 3255 | 5971 |
| 412 | 20230627 | 121100 | 1747236100 | 3260 | 3265 | 3265 | 3255 | 12414 |
| 413 | 20230627 | 121000 | 1706776780 | 3265 | 3265 | 3265 | 3260 | 2011 |
| 414 | 20230627 | 120900 | 1700220090 | 3260 | 3265 | 3265 | 3260 | 2091 |
| 415 | 20230627 | 120800 | 1693399625 | 3265 | 3265 | 3270 | 3260 | 16591 |
| 416 | 20230627 | 120700 | 1639260460 | 3260 | 3260 | 3265 | 3255 | 6213 |
| 417 | 20230627 | 120600 | 1619003635 | 3260 | 3255 | 3260 | 3250 | 12930 |
| 418 | 20230627 | 120500 | 1576916640 | 3250 | 3250 | 3255 | 3250 | 5438 |
| 419 | 20230627 | 120400 | 1559237590 | 3250 | 3250 | 3250 | 3250 | 8144 |
| 420 | 20230627 | 120300 | 1532769590 | 3250 | 3250 | 3255 | 3250 | 5347 |
| 421 | 20230627 | 120200 | 1515391835 | 3250 | 3245 | 3255 | 3245 | 31665 |
| 422 | 20230627 | 120100 | 1412575125 | 3245 | 3240 | 3245 | 3240 | 1532 |
| 423 | 20230627 | 120000 | 1407606325 | 3240 | 3240 | 3245 | 3240 | 2562 |
| 424 | 20230627 | 115900 | 1399301800 | 3240 | 3235 | 3240 | 3235 | 2100 |
| 425 | 20230627 | 115800 | 1392498300 | 3235 | 3240 | 3240 | 3235 | 324 |
| 426 | 20230627 | 115700 | 1391449205 | 3240 | 3240 | 3245 | 3240 | 1261 |
| 427 | 20230627 | 115600 | 1387363555 | 3240 | 3245 | 3245 | 3240 | 1719 |
| 428 | 20230627 | 115500 | 1381793940 | 3245 | 3240 | 3245 | 3235 | 1679 |
| 429 | 20230627 | 115400 | 1376353755 | 3240 | 3240 | 3245 | 3240 | 5293 |
| 430 | 20230627 | 115300 | 1359201385 | 3240 | 3240 | 3240 | 3240 | 3212 |
| 431 | 20230627 | 115200 | 1348794505 | 3240 | 3240 | 3245 | 3230 | 1602 |
| 432 | 20230627 | 115100 | 1343601535 | 3245 | 3230 | 3245 | 3230 | 8212 |
| 433 | 20230627 | 115000 | 1316998360 | 3235 | 3230 | 3235 | 3230 | 3004 |
| 434 | 20230627 | 114900 | 1307280430 | 3230 | 3235 | 3240 | 3230 | 7167 |
| 435 | 20230627 | 114800 | 1284095910 | 3235 | 3230 | 3235 | 3230 | 9147 |
| 436 | 20230627 | 114700 | 1254546100 | 3230 | 3225 | 3230 | 3225 | 171 |
| 437 | 20230627 | 114600 | 1253993785 | 3225 | 3225 | 3225 | 3225 | 1083 |
| 438 | 20230627 | 114500 | 1250501110 | 3225 | 3225 | 3230 | 3225 | 796 |
| 439 | 20230627 | 114400 | 1247932910 | 3225 | 3225 | 3225 | 3225 | 183 |
| 440 | 20230627 | 114300 | 1247342735 | 3220 | 3220 | 3220 | 3220 | 1089 |
| 441 | 20230627 | 114200 | 1243836155 | 3225 | 3225 | 3225 | 3225 | 2817 |
| 442 | 20230627 | 114100 | 1234751330 | 3225 | 3220 | 3225 | 3220 | 7478 |
| 443 | 20230627 | 114000 | 1210669995 | 3215 | 3215 | 3220 | 3215 | 2551 |
| 444 | 20230627 | 113900 | 1202468525 | 3215 | 3215 | 3215 | 3215 | 100 |
| 445 | 20230627 | 113800 | 1202147025 | 3215 | 3215 | 3215 | 3215 | 2469 |
| 446 | 20230627 | 113700 | 1194209190 | 3215 | 3215 | 3220 | 3215 | 657 |
| 447 | 20230627 | 113600 | 1192096470 | 3215 | 3215 | 3215 | 3215 | 12604 |
| 448 | 20230627 | 113500 | 1151574610 | 3215 | 3215 | 3215 | 3215 | 390 |
| 449 | 20230627 | 113400 | 1150320760 | 3215 | 3215 | 3215 | 3215 | 127 |
| 450 | 20230627 | 113300 | 1149912455 | 3220 | 3220 | 3220 | 3215 | 67 |
| 451 | 20230627 | 113200 | 1149697020 | 3215 | 3215 | 3220 | 3215 | 1104 |
| 452 | 20230627 | 113100 | 1146147655 | 3215 | 3210 | 3215 | 3210 | 564 |
| 453 | 20230627 | 113000 | 1144334675 | 3215 | 3210 | 3215 | 3210 | 1106 |
| 454 | 20230627 | 112900 | 1140779095 | 3210 | 3210 | 3215 | 3210 | 423 |
| 455 | 20230627 | 112800 | 1139420765 | 3210 | 3210 | 3210 | 3210 | 217 |
| 456 | 20230627 | 112700 | 1138724195 | 3215 | 3215 | 3215 | 3215 | 3 |
| 457 | 20230627 | 112600 | 1138714550 | 3210 | 3210 | 3210 | 3210 | 405 |
| 458 | 20230627 | 112500 | 1137414500 | 3215 | 3205 | 3215 | 3205 | 415 |
| 459 | 20230627 | 112400 | 1136084415 | 3205 | 3205 | 3205 | 3205 | 0 |
| 460 | 20230627 | 112300 | 1136084415 | 3205 | 3205 | 3205 | 3205 | 0 |
| 461 | 20230627 | 112200 | 1136084415 | 3205 | 3205 | 3205 | 3205 | 50 |
| 462 | 20230627 | 112100 | 1135924165 | 3205 | 3215 | 3215 | 3205 | 60 |
| 463 | 20230627 | 112000 | 1135731765 | 3210 | 3210 | 3210 | 3210 | 2441 |
| 464 | 20230627 | 111900 | 1127896155 | 3210 | 3210 | 3210 | 3210 | 336 |
| 465 | 20230627 | 111800 | 1126817595 | 3210 | 3210 | 3210 | 3210 | 0 |
| 466 | 20230627 | 111700 | 1126817595 | 3210 | 3210 | 3210 | 3210 | 0 |
| 467 | 20230627 | 111600 | 1126817595 | 3210 | 3210 | 3210 | 3210 | 10 |
| 468 | 20230627 | 111500 | 1126785495 | 3210 | 3205 | 3210 | 3205 | 1046 |
| 469 | 20230627 | 111400 | 1123433035 | 3205 | 3210 | 3210 | 3205 | 4222 |
| 470 | 20230627 | 111300 | 1109880490 | 3210 | 3210 | 3210 | 3210 | 0 |
| 471 | 20230627 | 111200 | 1109880490 | 3210 | 3210 | 3210 | 3210 | 40 |
| 472 | 20230627 | 111100 | 1109752090 | 3215 | 3215 | 3215 | 3215 | 0 |
| 473 | 20230627 | 111000 | 1109752090 | 3215 | 3215 | 3220 | 3215 | 1096 |
| 474 | 20230627 | 110900 | 1106228290 | 3220 | 3220 | 3220 | 3220 | 0 |
| 475 | 20230627 | 110800 | 1106228290 | 3220 | 3215 | 3220 | 3215 | 962 |
| 476 | 20230627 | 110700 | 1103135430 | 3215 | 3215 | 3215 | 3215 | 100 |
| 477 | 20230627 | 110600 | 1102813930 | 3210 | 3215 | 3215 | 3210 | 104 |
| 478 | 20230627 | 110500 | 1102479620 | 3210 | 3210 | 3210 | 3210 | 0 |
| 479 | 20230627 | 110400 | 1102479620 | 3210 | 3210 | 3210 | 3210 | 3 |
| 480 | 20230627 | 110300 | 1102469990 | 3215 | 3215 | 3215 | 3215 | 800 |
| 481 | 20230627 | 110200 | 1099897990 | 3215 | 3215 | 3215 | 3215 | 1555 |
| 482 | 20230627 | 110100 | 1094898665 | 3215 | 3215 | 3215 | 3215 | 49 |
| 483 | 20230627 | 110000 | 1094741130 | 3205 | 3205 | 3205 | 3205 | 2060 |
| 484 | 20230627 | 105900 | 1088138830 | 3215 | 3210 | 3215 | 3200 | 5236 |
| 485 | 20230627 | 105800 | 1071363440 | 3210 | 3210 | 3210 | 3210 | 455 |
| 486 | 20230627 | 105700 | 1069902890 | 3200 | 3200 | 3200 | 3200 | 0 |
| 487 | 20230627 | 105600 | 1069902890 | 3200 | 3200 | 3200 | 3200 | 0 |
| 488 | 20230627 | 105500 | 1069902890 | 3200 | 3200 | 3200 | 3200 | 0 |
| 489 | 20230627 | 105400 | 1069902890 | 3200 | 3205 | 3205 | 3200 | 4066 |
| 490 | 20230627 | 105300 | 1056872145 | 3205 | 3200 | 3205 | 3200 | 301 |
| 491 | 20230627 | 105200 | 1055908940 | 3200 | 3200 | 3200 | 3200 | 3 |
| 492 | 20230627 | 105100 | 1055899340 | 3205 | 3200 | 3205 | 3200 | 22 |
| 493 | 20230627 | 105000 | 1055828935 | 3200 | 3200 | 3200 | 3200 | 21 |
| 494 | 20230627 | 104900 | 1055761735 | 3200 | 3200 | 3200 | 3200 | 150 |
| 495 | 20230627 | 104800 | 1055281735 | 3200 | 3200 | 3200 | 3195 | 2350 |
| 496 | 20230627 | 104700 | 1047763305 | 3200 | 3200 | 3205 | 3200 | 1656 |
| 497 | 20230627 | 104600 | 1042461605 | 3205 | 3200 | 3205 | 3200 | 743 |
| 498 | 20230627 | 104500 | 1040082750 | 3200 | 3200 | 3200 | 3200 | 1123 |
| 499 | 20230627 | 104400 | 1036489150 | 3205 | 3205 | 3205 | 3205 | 8 |
| 500 | 20230627 | 104300 | 1036463510 | 3205 | 3205 | 3205 | 3205 | 918 |
| 501 | 20230627 | 104200 | 1033521320 | 3205 | 3205 | 3205 | 3205 | 50 |
| 502 | 20230627 | 104100 | 1033361070 | 3205 | 3205 | 3205 | 3205 | 98 |
| 503 | 20230627 | 104000 | 1033046980 | 3205 | 3200 | 3205 | 3200 | 5904 |
| 504 | 20230627 | 103900 | 1014138605 | 3195 | 3195 | 3195 | 3195 | 180 |
| 505 | 20230627 | 103800 | 1013563505 | 3200 | 3200 | 3200 | 3200 | 158 |
| 506 | 20230627 | 103700 | 1013057905 | 3195 | 3195 | 3195 | 3195 | 6599 |
| 507 | 20230627 | 103600 | 991974100 | 3200 | 3195 | 3200 | 3195 | 3440 |
| 508 | 20230627 | 103500 | 980982300 | 3200 | 3200 | 3200 | 3195 | 4291 |
| 509 | 20230627 | 103400 | 967271180 | 3195 | 3195 | 3195 | 3195 | 1000 |
| 510 | 20230627 | 103300 | 964076180 | 3200 | 3200 | 3200 | 3200 | 10104 |
| 511 | 20230627 | 103200 | 931743380 | 3205 | 3200 | 3205 | 3200 | 102 |
| 512 | 20230627 | 103100 | 931416970 | 3200 | 3200 | 3200 | 3200 | 2035 |
| 513 | 20230627 | 103000 | 924904970 | 3200 | 3205 | 3205 | 3200 | 2 |
| 514 | 20230627 | 102900 | 924898565 | 3200 | 3200 | 3205 | 3200 | 222 |
| 515 | 20230627 | 102800 | 924187865 | 3200 | 3200 | 3200 | 3200 | 259 |
| 516 | 20230627 | 102700 | 923359065 | 3200 | 3205 | 3205 | 3200 | 1206 |
| 517 | 20230627 | 102600 | 919494615 | 3205 | 3210 | 3210 | 3205 | 250 |
| 518 | 20230627 | 102500 | 918693115 | 3205 | 3205 | 3205 | 3205 | 429 |
| 519 | 20230627 | 102400 | 917318170 | 3205 | 3205 | 3205 | 3205 | 0 |
| 520 | 20230627 | 102300 | 917318170 | 3205 | 3205 | 3215 | 3205 | 2241 |
| 521 | 20230627 | 102200 | 910135755 | 3205 | 3215 | 3215 | 3205 | 8751 |
| 522 | 20230627 | 102100 | 882037580 | 3215 | 3215 | 3215 | 3215 | 110 |
| 523 | 20230627 | 102000 | 881683930 | 3215 | 3215 | 3215 | 3215 | 181 |
| 524 | 20230627 | 101900 | 881102015 | 3215 | 3215 | 3215 | 3215 | 283 |
| 525 | 20230627 | 101800 | 880192170 | 3215 | 3215 | 3215 | 3215 | 15 |
| 526 | 20230627 | 101700 | 880143945 | 3215 | 3215 | 3215 | 3215 | 200 |
| 527 | 20230627 | 101600 | 879500945 | 3210 | 3210 | 3215 | 3210 | 742 |
| 528 | 20230627 | 101500 | 877117485 | 3205 | 3220 | 3220 | 3205 | 3324 |
| 529 | 20230627 | 101400 | 866455705 | 3220 | 3215 | 3220 | 3215 | 15 |
| 530 | 20230627 | 101300 | 866407410 | 3220 | 3220 | 3220 | 3220 | 0 |
| 531 | 20230627 | 101200 | 866407410 | 3220 | 3210 | 3220 | 3210 | 1107 |
| 532 | 20230627 | 101100 | 862853540 | 3215 | 3215 | 3215 | 3215 | 2156 |
| 533 | 20230627 | 101000 | 855922000 | 3215 | 3215 | 3215 | 3215 | 147 |
| 534 | 20230627 | 100900 | 855449395 | 3220 | 3220 | 3220 | 3220 | 1186 |
| 535 | 20230627 | 100800 | 851630475 | 3220 | 3220 | 3220 | 3220 | 0 |
| 536 | 20230627 | 100700 | 851630475 | 3220 | 3220 | 3220 | 3220 | 1245 |
| 537 | 20230627 | 100600 | 847621575 | 3220 | 3225 | 3225 | 3220 | 906 |
| 538 | 20230627 | 100500 | 844703255 | 3220 | 3220 | 3230 | 3220 | 2219 |
| 539 | 20230627 | 100400 | 837556535 | 3230 | 3220 | 3230 | 3220 | 673 |
| 540 | 20230627 | 100300 | 835385045 | 3230 | 3230 | 3230 | 3225 | 4071 |
| 541 | 20230627 | 100200 | 822236790 | 3230 | 3230 | 3230 | 3230 | 1147 |
| 542 | 20230627 | 100100 | 818531980 | 3230 | 3225 | 3235 | 3220 | 9706 |
| 543 | 20230627 | 100000 | 787198955 | 3225 | 3220 | 3225 | 3220 | 6386 |
| 544 | 20230627 | 095900 | 766627490 | 3220 | 3220 | 3220 | 3220 | 1 |
| 545 | 20230627 | 095800 | 766624270 | 3215 | 3210 | 3215 | 3210 | 1673 |
| 546 | 20230627 | 095700 | 761245580 | 3210 | 3210 | 3210 | 3210 | 1940 |
| 547 | 20230627 | 095600 | 755018180 | 3210 | 3210 | 3210 | 3210 | 150 |
| 548 | 20230627 | 095500 | 754536680 | 3210 | 3205 | 3210 | 3205 | 2392 |
| 549 | 20230627 | 095400 | 746859470 | 3205 | 3210 | 3210 | 3205 | 12 |
| 550 | 20230627 | 095300 | 746820960 | 3205 | 3210 | 3210 | 3205 | 3100 |
| 551 | 20230627 | 095200 | 736870305 | 3210 | 3205 | 3210 | 3205 | 170 |
| 552 | 20230627 | 095100 | 736324955 | 3205 | 3205 | 3205 | 3205 | 591 |
| 553 | 20230627 | 095000 | 734430800 | 3210 | 3205 | 3210 | 3205 | 1718 |
| 554 | 20230627 | 094900 | 728924605 | 3210 | 3210 | 3210 | 3210 | 167 |
| 555 | 20230627 | 094800 | 728388535 | 3210 | 3210 | 3215 | 3210 | 262 |
| 556 | 20230627 | 094700 | 727547480 | 3215 | 3215 | 3215 | 3215 | 1 |
| 557 | 20230627 | 094600 | 727544265 | 3210 | 3210 | 3210 | 3210 | 90 |
| 558 | 20230627 | 094500 | 727255365 | 3205 | 3215 | 3215 | 3205 | 13770 |
| 559 | 20230627 | 094400 | 683043485 | 3215 | 3215 | 3220 | 3215 | 600 |
| 560 | 20230627 | 094300 | 681113985 | 3215 | 3215 | 3220 | 3215 | 235 |
| 561 | 20230627 | 094200 | 680357440 | 3215 | 3220 | 3220 | 3215 | 4817 |
| 562 | 20230627 | 094100 | 664850205 | 3220 | 3220 | 3220 | 3220 | 10 |
| 563 | 20230627 | 094000 | 664818005 | 3220 | 3220 | 3225 | 3220 | 6394 |
| 564 | 20230627 | 093900 | 644229320 | 3225 | 3225 | 3225 | 3220 | 19882 |
| 565 | 20230627 | 093800 | 580175745 | 3230 | 3230 | 3235 | 3230 | 1030 |
| 566 | 20230627 | 093700 | 576848830 | 3230 | 3230 | 3230 | 3230 | 3215 |
| 567 | 20230627 | 093600 | 566464380 | 3230 | 3230 | 3230 | 3230 | 3045 |
| 568 | 20230627 | 093500 | 556629030 | 3230 | 3230 | 3230 | 3230 | 285 |
| 569 | 20230627 | 093400 | 555708480 | 3230 | 3225 | 3230 | 3225 | 126 |
| 570 | 20230627 | 093300 | 555302000 | 3230 | 3225 | 3230 | 3225 | 312 |
| 571 | 20230627 | 093200 | 554295240 | 3225 | 3220 | 3225 | 3220 | 7097 |
| 572 | 20230627 | 093100 | 531407465 | 3220 | 3220 | 3225 | 3220 | 9831 |
| 573 | 20230627 | 093000 | 499721340 | 3220 | 3220 | 3220 | 3220 | 2108 |
| 574 | 20230627 | 092900 | 492933580 | 3220 | 3220 | 3220 | 3215 | 6410 |
| 575 | 20230627 | 092800 | 472295295 | 3220 | 3220 | 3220 | 3220 | 3501 |
| 576 | 20230627 | 092700 | 461022075 | 3215 | 3215 | 3220 | 3215 | 3442 |
| 577 | 20230627 | 092600 | 449941045 | 3215 | 3215 | 3220 | 3215 | 4193 |
| 578 | 20230627 | 092500 | 436440010 | 3215 | 3220 | 3220 | 3215 | 3796 |
| 579 | 20230627 | 092400 | 424220160 | 3220 | 3215 | 3220 | 3215 | 4618 |
| 580 | 20230627 | 092300 | 409364450 | 3220 | 3220 | 3220 | 3215 | 1305 |
| 581 | 20230627 | 092200 | 405162850 | 3220 | 3215 | 3225 | 3215 | 11793 |
| 582 | 20230627 | 092100 | 367198715 | 3215 | 3200 | 3215 | 3200 | 5615 |
| 583 | 20230627 | 092000 | 349188160 | 3200 | 3205 | 3205 | 3200 | 301 |
| 584 | 20230627 | 091900 | 348223955 | 3205 | 3205 | 3205 | 3205 | 6563 |
| 585 | 20230627 | 091800 | 327189540 | 3210 | 3210 | 3210 | 3205 | 2521 |
| 586 | 20230627 | 091700 | 319109155 | 3210 | 3210 | 3210 | 3205 | 1548 |
| 587 | 20230627 | 091600 | 314143225 | 3210 | 3205 | 3210 | 3205 | 110 |
| 588 | 20230627 | 091500 | 313790175 | 3205 | 3205 | 3210 | 3205 | 4166 |
| 589 | 20230627 | 091400 | 300419305 | 3210 | 3210 | 3210 | 3205 | 1544 |
| 590 | 20230627 | 091300 | 295463220 | 3215 | 3205 | 3215 | 3205 | 49 |
| 591 | 20230627 | 091200 | 295305925 | 3205 | 3210 | 3210 | 3205 | 3956 |
| 592 | 20230627 | 091100 | 282614870 | 3205 | 3215 | 3215 | 3205 | 7568 |
| 593 | 20230627 | 091000 | 258321635 | 3215 | 3215 | 3215 | 3215 | 1432 |
| 594 | 20230627 | 090900 | 253717755 | 3215 | 3215 | 3215 | 3210 | 4218 |
| 595 | 20230627 | 090800 | 240159430 | 3210 | 3215 | 3215 | 3210 | 3233 |
| 596 | 20230627 | 090700 | 229765485 | 3215 | 3215 | 3220 | 3215 | 4676 |
| 597 | 20230627 | 090600 | 214729505 | 3215 | 3210 | 3225 | 3210 | 17406 |
| 598 | 20230627 | 090500 | 158806760 | 3200 | 3210 | 3210 | 3200 | 6163 |
| 599 | 20230627 | 090400 | 139076040 | 3210 | 3200 | 3210 | 3200 | 1612 |
| 600 | 20230627 | 090300 | 133907955 | 3195 | 3215 | 3225 | 3195 | 4228 |
| 601 | 20230627 | 090200 | 120322315 | 3215 | 3210 | 3225 | 3210 | 12809 |
| 602 | 20230627 | 090100 | 79136120 | 3210 | 3200 | 3215 | 3200 | 11546 |
| 603 | 20230627 | 090000 | 42127565 | 3200 | 3200 | 3205 | 3195 | 13095 |