28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 192800 | 1618856099 | 689 | 689 | 689 | 689 | 71754 |
| 3 | 20230627 | 192700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 4 | 20230627 | 192600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 5 | 20230627 | 192500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 6 | 20230627 | 192400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 7 | 20230627 | 192300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 8 | 20230627 | 192200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 9 | 20230627 | 192100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 10 | 20230627 | 192000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 11 | 20230627 | 191900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 12 | 20230627 | 191800 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 13 | 20230627 | 191700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 14 | 20230627 | 191600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 15 | 20230627 | 191500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 16 | 20230627 | 191400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 17 | 20230627 | 191300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 18 | 20230627 | 191200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 19 | 20230627 | 191100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 20 | 20230627 | 191000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 21 | 20230627 | 190900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 22 | 20230627 | 190800 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 23 | 20230627 | 190700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 24 | 20230627 | 190600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 25 | 20230627 | 190500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 26 | 20230627 | 190400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 27 | 20230627 | 190300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 28 | 20230627 | 190200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 29 | 20230627 | 190100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 30 | 20230627 | 190000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 31 | 20230627 | 185900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 32 | 20230627 | 185800 | 1618856099 | 689 | 689 | 689 | 689 | 71754 |
| 33 | 20230627 | 185700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 34 | 20230627 | 185600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 35 | 20230627 | 185500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 36 | 20230627 | 185400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 37 | 20230627 | 185300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 38 | 20230627 | 185200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 39 | 20230627 | 185100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 40 | 20230627 | 185000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 41 | 20230627 | 184900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 42 | 20230627 | 184800 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 43 | 20230627 | 184700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 44 | 20230627 | 184600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 45 | 20230627 | 184500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 46 | 20230627 | 184400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 47 | 20230627 | 184300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 48 | 20230627 | 184200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 49 | 20230627 | 184100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 50 | 20230627 | 184000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 51 | 20230627 | 183900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 52 | 20230627 | 183800 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 53 | 20230627 | 183700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 54 | 20230627 | 183600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 55 | 20230627 | 183500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 56 | 20230627 | 183400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 57 | 20230627 | 183300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 58 | 20230627 | 183200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 59 | 20230627 | 183100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 60 | 20230627 | 183000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 61 | 20230627 | 182900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 62 | 20230627 | 182800 | 1618856099 | 689 | 689 | 689 | 689 | 71754 |
| 63 | 20230627 | 182700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 64 | 20230627 | 182600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 65 | 20230627 | 182500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 66 | 20230627 | 182400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 67 | 20230627 | 182300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 68 | 20230627 | 182200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 69 | 20230627 | 182100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 70 | 20230627 | 182000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 71 | 20230627 | 181900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 72 | 20230627 | 181800 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 73 | 20230627 | 181700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 74 | 20230627 | 181600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 75 | 20230627 | 181500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 76 | 20230627 | 181400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 77 | 20230627 | 181300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 78 | 20230627 | 181200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 79 | 20230627 | 181100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 80 | 20230627 | 181000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 81 | 20230627 | 180900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 82 | 20230627 | 180800 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 83 | 20230627 | 180700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 84 | 20230627 | 180600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 85 | 20230627 | 180500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 86 | 20230627 | 180400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 87 | 20230627 | 180300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 88 | 20230627 | 180200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 89 | 20230627 | 180100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 90 | 20230627 | 180000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 91 | 20230627 | 175900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 92 | 20230627 | 175800 | 1618856099 | 689 | 689 | 689 | 689 | 71754 |
| 93 | 20230627 | 175700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 94 | 20230627 | 175600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 95 | 20230627 | 175500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 96 | 20230627 | 175400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 97 | 20230627 | 175300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 98 | 20230627 | 175200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 99 | 20230627 | 175100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 100 | 20230627 | 175000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 101 | 20230627 | 174900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 102 | 20230627 | 174800 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 103 | 20230627 | 174700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 104 | 20230627 | 174600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 105 | 20230627 | 174500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 106 | 20230627 | 174400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 107 | 20230627 | 174300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 108 | 20230627 | 174200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 109 | 20230627 | 174100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 110 | 20230627 | 174000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 111 | 20230627 | 173900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 112 | 20230627 | 173800 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 113 | 20230627 | 173700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 114 | 20230627 | 173600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 115 | 20230627 | 173500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 116 | 20230627 | 173400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 117 | 20230627 | 173300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 118 | 20230627 | 173200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 119 | 20230627 | 173100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 120 | 20230627 | 173000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 121 | 20230627 | 172900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 122 | 20230627 | 172800 | 1618856099 | 689 | 689 | 689 | 689 | 71754 |
| 123 | 20230627 | 172700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 124 | 20230627 | 172600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 125 | 20230627 | 172500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 126 | 20230627 | 172400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 127 | 20230627 | 172300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 128 | 20230627 | 172200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 129 | 20230627 | 172100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 130 | 20230627 | 172000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 131 | 20230627 | 171900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 132 | 20230627 | 171800 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 133 | 20230627 | 171700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 134 | 20230627 | 171600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 135 | 20230627 | 171500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 136 | 20230627 | 171400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 137 | 20230627 | 171300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 138 | 20230627 | 171200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 139 | 20230627 | 171100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 140 | 20230627 | 171000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 141 | 20230627 | 170900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 142 | 20230627 | 170800 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 143 | 20230627 | 170700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 144 | 20230627 | 170600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 145 | 20230627 | 170500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 146 | 20230627 | 170400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 147 | 20230627 | 170300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 148 | 20230627 | 170200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 149 | 20230627 | 170100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 150 | 20230627 | 170000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 151 | 20230627 | 165900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 152 | 20230627 | 165800 | 1618856099 | 689 | 689 | 689 | 689 | 71754 |
| 153 | 20230627 | 165700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 154 | 20230627 | 165600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 155 | 20230627 | 165500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 156 | 20230627 | 165400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 157 | 20230627 | 165300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 158 | 20230627 | 165200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 159 | 20230627 | 165100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 160 | 20230627 | 165000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 161 | 20230627 | 164900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 162 | 20230627 | 164800 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 163 | 20230627 | 164700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 164 | 20230627 | 164600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 165 | 20230627 | 164500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 166 | 20230627 | 164400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 167 | 20230627 | 164300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 168 | 20230627 | 164200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 169 | 20230627 | 164100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 170 | 20230627 | 164000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 171 | 20230627 | 163900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 172 | 20230627 | 163800 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 173 | 20230627 | 163700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 174 | 20230627 | 163600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 175 | 20230627 | 163500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 176 | 20230627 | 163400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 177 | 20230627 | 163300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 178 | 20230627 | 163200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 179 | 20230627 | 163100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 180 | 20230627 | 163000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 181 | 20230627 | 162900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 182 | 20230627 | 162800 | 1618856099 | 689 | 689 | 689 | 689 | 71754 |
| 183 | 20230627 | 162700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 184 | 20230627 | 162600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 185 | 20230627 | 162500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 186 | 20230627 | 162400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 187 | 20230627 | 162300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 188 | 20230627 | 162200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 189 | 20230627 | 162100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 190 | 20230627 | 162000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 191 | 20230627 | 161900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 192 | 20230627 | 161800 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 193 | 20230627 | 161700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 194 | 20230627 | 161600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 195 | 20230627 | 161500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 196 | 20230627 | 161400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 197 | 20230627 | 161300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 198 | 20230627 | 161200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 199 | 20230627 | 161100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 200 | 20230627 | 161000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 201 | 20230627 | 160900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 202 | 20230627 | 160800 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 203 | 20230627 | 160700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 204 | 20230627 | 160600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 205 | 20230627 | 160500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 206 | 20230627 | 160400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 207 | 20230627 | 160300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 208 | 20230627 | 160200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 209 | 20230627 | 160100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 210 | 20230627 | 160000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 211 | 20230627 | 155900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 212 | 20230627 | 155800 | 1618856099 | 689 | 689 | 689 | 689 | 71754 |
| 213 | 20230627 | 155700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 214 | 20230627 | 155600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 215 | 20230627 | 155500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 216 | 20230627 | 155400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 217 | 20230627 | 155300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 218 | 20230627 | 155200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 219 | 20230627 | 155100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 220 | 20230627 | 155000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 221 | 20230627 | 154900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 222 | 20230627 | 154800 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 223 | 20230627 | 154700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 224 | 20230627 | 154600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 225 | 20230627 | 154500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 226 | 20230627 | 154400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 227 | 20230627 | 154300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 228 | 20230627 | 154200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 229 | 20230627 | 154100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 230 | 20230627 | 154000 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 231 | 20230627 | 153900 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 232 | 20230627 | 153800 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 233 | 20230627 | 153700 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 234 | 20230627 | 153600 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 235 | 20230627 | 153500 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 236 | 20230627 | 153400 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 237 | 20230627 | 153300 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 238 | 20230627 | 153200 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 239 | 20230627 | 153100 | 1618856099 | 689 | 689 | 689 | 689 | 0 |
| 240 | 20230627 | 153000 | 1618856099 | 689 | 689 | 689 | 689 | 71754 |
| 241 | 20230627 | 152900 | 1569417593 | 695 | 695 | 695 | 695 | 0 |
| 242 | 20230627 | 152800 | 1569417593 | 695 | 695 | 695 | 695 | 0 |
| 243 | 20230627 | 152700 | 1569417593 | 695 | 695 | 695 | 695 | 0 |
| 244 | 20230627 | 152600 | 1569417593 | 695 | 695 | 695 | 695 | 0 |
| 245 | 20230627 | 152500 | 1569417593 | 695 | 695 | 695 | 695 | 0 |
| 246 | 20230627 | 152400 | 1569417593 | 695 | 695 | 695 | 695 | 0 |
| 247 | 20230627 | 152300 | 1569417593 | 695 | 695 | 695 | 695 | 0 |
| 248 | 20230627 | 152200 | 1569417593 | 695 | 695 | 695 | 695 | 0 |
| 249 | 20230627 | 152100 | 1569417593 | 695 | 695 | 695 | 695 | 0 |
| 250 | 20230627 | 152000 | 1569417593 | 695 | 695 | 695 | 695 | 0 |
| 251 | 20230627 | 151900 | 1569417593 | 695 | 696 | 700 | 695 | 6946 |
| 252 | 20230627 | 151800 | 1564587374 | 696 | 700 | 700 | 695 | 20389 |
| 253 | 20230627 | 151700 | 1550383382 | 700 | 704 | 704 | 700 | 1304 |
| 254 | 20230627 | 151600 | 1549469442 | 704 | 704 | 704 | 704 | 10 |
| 255 | 20230627 | 151500 | 1549462402 | 705 | 705 | 705 | 699 | 6728 |
| 256 | 20230627 | 151400 | 1544738775 | 706 | 706 | 706 | 705 | 3419 |
| 257 | 20230627 | 151300 | 1542324971 | 707 | 705 | 707 | 699 | 9858 |
| 258 | 20230627 | 151200 | 1535420561 | 706 | 709 | 710 | 706 | 3858 |
| 259 | 20230627 | 151100 | 1532688125 | 711 | 710 | 712 | 707 | 29901 |
| 260 | 20230627 | 151000 | 1511476216 | 712 | 704 | 714 | 702 | 50750 |
| 261 | 20230627 | 150900 | 1475571157 | 704 | 701 | 704 | 700 | 4056 |
| 262 | 20230627 | 150800 | 1472721362 | 702 | 700 | 703 | 700 | 1380 |
| 263 | 20230627 | 150700 | 1471753300 | 700 | 697 | 700 | 697 | 3506 |
| 264 | 20230627 | 150600 | 1469303275 | 697 | 695 | 697 | 695 | 5495 |
| 265 | 20230627 | 150500 | 1465483061 | 695 | 696 | 697 | 695 | 13590 |
| 266 | 20230627 | 150400 | 1456032466 | 695 | 700 | 705 | 695 | 12882 |
| 267 | 20230627 | 150300 | 1447046519 | 705 | 706 | 706 | 700 | 4221 |
| 268 | 20230627 | 150200 | 1444079532 | 706 | 703 | 706 | 700 | 24615 |
| 269 | 20230627 | 150100 | 1426806338 | 703 | 704 | 706 | 700 | 19555 |
| 270 | 20230627 | 150000 | 1413078280 | 705 | 712 | 713 | 705 | 54077 |
| 271 | 20230627 | 145900 | 1374831978 | 712 | 710 | 713 | 705 | 10844 |
| 272 | 20230627 | 145800 | 1367147867 | 711 | 716 | 719 | 709 | 36787 |
| 273 | 20230627 | 145700 | 1340886084 | 716 | 723 | 723 | 712 | 50720 |
| 274 | 20230627 | 145600 | 1304571307 | 722 | 738 | 738 | 717 | 105668 |
| 275 | 20230627 | 145500 | 1227815904 | 739 | 734 | 750 | 730 | 187123 |
| 276 | 20230627 | 145400 | 1089159655 | 731 | 730 | 756 | 719 | 306317 |
| 277 | 20230627 | 145300 | 863116239 | 734 | 704 | 737 | 703 | 218688 |
| 278 | 20230627 | 145200 | 706426697 | 705 | 689 | 705 | 689 | 40331 |
| 279 | 20230627 | 145100 | 678432652 | 690 | 689 | 690 | 688 | 4531 |
| 280 | 20230627 | 145000 | 675310148 | 689 | 678 | 689 | 678 | 15975 |
| 281 | 20230627 | 144900 | 664328176 | 684 | 679 | 684 | 677 | 6568 |
| 282 | 20230627 | 144800 | 659871392 | 684 | 678 | 684 | 678 | 1546 |
| 283 | 20230627 | 144700 | 658815476 | 683 | 676 | 683 | 675 | 42813 |
| 284 | 20230627 | 144600 | 629714146 | 680 | 678 | 680 | 678 | 1045 |
| 285 | 20230627 | 144500 | 629004650 | 680 | 679 | 680 | 679 | 112 |
| 286 | 20230627 | 144400 | 628928601 | 680 | 679 | 680 | 679 | 216 |
| 287 | 20230627 | 144300 | 628781826 | 680 | 678 | 680 | 677 | 2833 |
| 288 | 20230627 | 144200 | 626862297 | 677 | 678 | 678 | 677 | 35 |
| 289 | 20230627 | 144100 | 626838582 | 678 | 679 | 679 | 677 | 301 |
| 290 | 20230627 | 144000 | 626634685 | 680 | 680 | 680 | 680 | 0 |
| 291 | 20230627 | 143900 | 626634685 | 680 | 678 | 680 | 678 | 16 |
| 292 | 20230627 | 143800 | 626623821 | 677 | 677 | 677 | 677 | 4 |
| 293 | 20230627 | 143700 | 626621113 | 680 | 677 | 680 | 677 | 342 |
| 294 | 20230627 | 143600 | 626389567 | 674 | 679 | 679 | 674 | 2016 |
| 295 | 20230627 | 143500 | 625029645 | 679 | 680 | 680 | 675 | 3424 |
| 296 | 20230627 | 143400 | 622717535 | 682 | 678 | 682 | 674 | 4241 |
| 297 | 20230627 | 143300 | 619848392 | 682 | 677 | 682 | 677 | 2057 |
| 298 | 20230627 | 143200 | 618455632 | 677 | 678 | 678 | 677 | 4914 |
| 299 | 20230627 | 143100 | 615128150 | 678 | 680 | 680 | 677 | 11 |
| 300 | 20230627 | 143000 | 615120675 | 680 | 679 | 680 | 676 | 13204 |
| 301 | 20230627 | 142900 | 606172963 | 679 | 679 | 679 | 678 | 11338 |
| 302 | 20230627 | 142800 | 598480891 | 678 | 679 | 679 | 678 | 9811 |
| 303 | 20230627 | 142700 | 591828172 | 679 | 679 | 679 | 679 | 100 |
| 304 | 20230627 | 142600 | 591760272 | 679 | 680 | 680 | 679 | 11193 |
| 305 | 20230627 | 142500 | 584160031 | 680 | 680 | 680 | 680 | 2647 |
| 306 | 20230627 | 142400 | 582360071 | 680 | 680 | 680 | 679 | 6782 |
| 307 | 20230627 | 142300 | 577750853 | 680 | 681 | 681 | 680 | 10617 |
| 308 | 20230627 | 142200 | 570527692 | 682 | 681 | 682 | 681 | 154 |
| 309 | 20230627 | 142100 | 570422767 | 682 | 682 | 682 | 681 | 1121 |
| 310 | 20230627 | 142000 | 569658293 | 683 | 683 | 683 | 683 | 272 |
| 311 | 20230627 | 141900 | 569472517 | 683 | 684 | 684 | 683 | 33 |
| 312 | 20230627 | 141800 | 569449976 | 684 | 683 | 684 | 683 | 229 |
| 313 | 20230627 | 141700 | 569293567 | 683 | 683 | 683 | 683 | 0 |
| 314 | 20230627 | 141600 | 569293567 | 683 | 683 | 683 | 683 | 6212 |
| 315 | 20230627 | 141500 | 565050771 | 683 | 683 | 683 | 683 | 200 |
| 316 | 20230627 | 141400 | 564914171 | 683 | 683 | 683 | 683 | 0 |
| 317 | 20230627 | 141300 | 564914171 | 683 | 682 | 683 | 682 | 352 |
| 318 | 20230627 | 141200 | 564673891 | 683 | 683 | 683 | 683 | 144 |
| 319 | 20230627 | 141100 | 564575539 | 682 | 682 | 682 | 682 | 248 |
| 320 | 20230627 | 141000 | 564406403 | 682 | 682 | 682 | 682 | 1450 |
| 321 | 20230627 | 140900 | 563417503 | 682 | 685 | 685 | 682 | 2979 |
| 322 | 20230627 | 140800 | 561379588 | 686 | 686 | 686 | 686 | 7 |
| 323 | 20230627 | 140700 | 561374786 | 686 | 686 | 686 | 686 | 0 |
| 324 | 20230627 | 140600 | 561374786 | 686 | 686 | 686 | 686 | 0 |
| 325 | 20230627 | 140500 | 561374786 | 686 | 685 | 686 | 680 | 49364 |
| 326 | 20230627 | 140400 | 527686069 | 685 | 685 | 685 | 685 | 8 |
| 327 | 20230627 | 140300 | 527680589 | 685 | 685 | 685 | 685 | 52 |
| 328 | 20230627 | 140200 | 527644969 | 684 | 687 | 687 | 684 | 184 |
| 329 | 20230627 | 140100 | 527518876 | 685 | 685 | 685 | 685 | 1245 |
| 330 | 20230627 | 140000 | 526666051 | 685 | 685 | 685 | 685 | 10 |
| 331 | 20230627 | 135900 | 526659201 | 689 | 689 | 689 | 688 | 33 |
| 332 | 20230627 | 135800 | 526636492 | 689 | 689 | 689 | 689 | 200 |
| 333 | 20230627 | 135700 | 526498692 | 688 | 688 | 689 | 688 | 42 |
| 334 | 20230627 | 135600 | 526469795 | 689 | 688 | 689 | 688 | 64 |
| 335 | 20230627 | 135500 | 526425762 | 685 | 685 | 685 | 685 | 4 |
| 336 | 20230627 | 135400 | 526423022 | 685 | 685 | 685 | 685 | 1739 |
| 337 | 20230627 | 135300 | 525231807 | 685 | 686 | 686 | 685 | 4 |
| 338 | 20230627 | 135200 | 525229064 | 689 | 689 | 689 | 689 | 0 |
| 339 | 20230627 | 135100 | 525229064 | 689 | 689 | 689 | 689 | 0 |
| 340 | 20230627 | 135000 | 525229064 | 689 | 689 | 689 | 689 | 0 |
| 341 | 20230627 | 134900 | 525229064 | 689 | 688 | 689 | 685 | 8593 |
| 342 | 20230627 | 134800 | 519320565 | 688 | 688 | 688 | 688 | 9151 |
| 343 | 20230627 | 134700 | 513024677 | 685 | 685 | 685 | 685 | 0 |
| 344 | 20230627 | 134600 | 513024677 | 685 | 685 | 685 | 685 | 1005 |
| 345 | 20230627 | 134500 | 512336252 | 685 | 689 | 689 | 685 | 4198 |
| 346 | 20230627 | 134400 | 509455702 | 689 | 685 | 689 | 685 | 38 |
| 347 | 20230627 | 134300 | 509429652 | 685 | 687 | 687 | 685 | 18616 |
| 348 | 20230627 | 134200 | 496674957 | 686 | 686 | 686 | 686 | 50 |
| 349 | 20230627 | 134100 | 496640657 | 686 | 686 | 686 | 686 | 7266 |
| 350 | 20230627 | 134000 | 491656181 | 686 | 690 | 690 | 686 | 10001 |
| 351 | 20230627 | 133900 | 484790276 | 690 | 690 | 690 | 690 | 500 |
| 352 | 20230627 | 133800 | 484445276 | 690 | 690 | 690 | 690 | 451 |
| 353 | 20230627 | 133700 | 484134086 | 690 | 688 | 690 | 688 | 4352 |
| 354 | 20230627 | 133600 | 481139844 | 688 | 688 | 688 | 688 | 159 |
| 355 | 20230627 | 133500 | 481030452 | 688 | 688 | 688 | 688 | 0 |
| 356 | 20230627 | 133400 | 481030452 | 688 | 688 | 688 | 688 | 0 |
| 357 | 20230627 | 133300 | 481030452 | 688 | 688 | 688 | 688 | 667 |
| 358 | 20230627 | 133200 | 480571556 | 688 | 688 | 688 | 688 | 4333 |
| 359 | 20230627 | 133100 | 477590452 | 687 | 687 | 687 | 687 | 1 |
| 360 | 20230627 | 133000 | 477589765 | 687 | 687 | 687 | 687 | 0 |
| 361 | 20230627 | 132900 | 477589765 | 687 | 687 | 687 | 687 | 1767 |
| 362 | 20230627 | 132800 | 476375836 | 688 | 688 | 688 | 688 | 0 |
| 363 | 20230627 | 132700 | 476375836 | 688 | 688 | 688 | 688 | 319 |
| 364 | 20230627 | 132600 | 476156364 | 688 | 689 | 689 | 688 | 5386 |
| 365 | 20230627 | 132500 | 472450341 | 690 | 690 | 690 | 690 | 3 |
| 366 | 20230627 | 132400 | 472448271 | 690 | 690 | 690 | 690 | 330 |
| 367 | 20230627 | 132300 | 472220571 | 690 | 690 | 690 | 690 | 4659 |
| 368 | 20230627 | 132200 | 469005861 | 690 | 690 | 690 | 690 | 0 |
| 369 | 20230627 | 132100 | 469005861 | 690 | 690 | 690 | 690 | 146 |
| 370 | 20230627 | 132000 | 468905121 | 688 | 688 | 688 | 688 | 0 |
| 371 | 20230627 | 131900 | 468905121 | 688 | 688 | 688 | 688 | 0 |
| 372 | 20230627 | 131800 | 468905121 | 688 | 690 | 690 | 688 | 102 |
| 373 | 20230627 | 131700 | 468834891 | 690 | 690 | 690 | 689 | 512 |
| 374 | 20230627 | 131600 | 468482111 | 689 | 690 | 690 | 689 | 1344 |
| 375 | 20230627 | 131500 | 467555751 | 690 | 690 | 690 | 690 | 656 |
| 376 | 20230627 | 131400 | 467103111 | 690 | 690 | 690 | 690 | 0 |
| 377 | 20230627 | 131300 | 467103111 | 690 | 690 | 690 | 690 | 445 |
| 378 | 20230627 | 131200 | 466796061 | 690 | 690 | 690 | 690 | 0 |
| 379 | 20230627 | 131100 | 466796061 | 690 | 690 | 690 | 690 | 203 |
| 380 | 20230627 | 131000 | 466655991 | 690 | 690 | 690 | 690 | 3343 |
| 381 | 20230627 | 130900 | 464349321 | 690 | 689 | 690 | 689 | 1353 |
| 382 | 20230627 | 130800 | 463415939 | 688 | 689 | 689 | 688 | 2426 |
| 383 | 20230627 | 130700 | 461744851 | 687 | 687 | 687 | 687 | 0 |
| 384 | 20230627 | 130600 | 461744851 | 687 | 687 | 687 | 687 | 0 |
| 385 | 20230627 | 130500 | 461744851 | 687 | 687 | 687 | 687 | 0 |
| 386 | 20230627 | 130400 | 461744851 | 687 | 687 | 687 | 687 | 0 |
| 387 | 20230627 | 130300 | 461744851 | 687 | 688 | 688 | 687 | 57 |
| 388 | 20230627 | 130200 | 461705680 | 688 | 689 | 690 | 688 | 15 |
| 389 | 20230627 | 130100 | 461695353 | 689 | 689 | 689 | 689 | 14 |
| 390 | 20230627 | 130000 | 461685707 | 690 | 689 | 690 | 689 | 3130 |
| 391 | 20230627 | 125900 | 459526207 | 686 | 686 | 686 | 686 | 0 |
| 392 | 20230627 | 125800 | 459526207 | 686 | 687 | 687 | 686 | 6714 |
| 393 | 20230627 | 125700 | 454919963 | 687 | 687 | 687 | 687 | 0 |
| 394 | 20230627 | 125600 | 454919963 | 687 | 687 | 687 | 687 | 0 |
| 395 | 20230627 | 125500 | 454919963 | 687 | 687 | 687 | 687 | 1100 |
| 396 | 20230627 | 125400 | 454164263 | 686 | 686 | 686 | 686 | 0 |
| 397 | 20230627 | 125300 | 454164263 | 686 | 686 | 686 | 686 | 0 |
| 398 | 20230627 | 125200 | 454164263 | 686 | 686 | 691 | 686 | 1001 |
| 399 | 20230627 | 125100 | 453477572 | 686 | 686 | 686 | 686 | 0 |
| 400 | 20230627 | 125000 | 453477572 | 686 | 686 | 686 | 686 | 7542 |
| 401 | 20230627 | 124900 | 448303760 | 685 | 688 | 688 | 685 | 2000 |
| 402 | 20230627 | 124800 | 446931542 | 692 | 690 | 692 | 690 | 1045 |
| 403 | 20230627 | 124700 | 446209028 | 690 | 690 | 690 | 690 | 4 |
| 404 | 20230627 | 124600 | 446206268 | 687 | 687 | 687 | 687 | 0 |
| 405 | 20230627 | 124500 | 446206268 | 687 | 687 | 687 | 687 | 0 |
| 406 | 20230627 | 124400 | 446206268 | 687 | 687 | 687 | 687 | 0 |
| 407 | 20230627 | 124300 | 446206268 | 687 | 687 | 687 | 687 | 0 |
| 408 | 20230627 | 124200 | 446206268 | 687 | 687 | 687 | 687 | 0 |
| 409 | 20230627 | 124100 | 446206268 | 687 | 687 | 687 | 687 | 1620 |
| 410 | 20230627 | 124000 | 445093328 | 687 | 687 | 687 | 687 | 127 |
| 411 | 20230627 | 123900 | 445006079 | 687 | 687 | 687 | 687 | 500 |
| 412 | 20230627 | 123800 | 444662579 | 686 | 686 | 686 | 686 | 0 |
| 413 | 20230627 | 123700 | 444662579 | 686 | 686 | 686 | 686 | 1000 |
| 414 | 20230627 | 123600 | 443976579 | 690 | 690 | 690 | 690 | 0 |
| 415 | 20230627 | 123500 | 443976579 | 690 | 690 | 690 | 690 | 1 |
| 416 | 20230627 | 123400 | 443975889 | 686 | 687 | 687 | 686 | 182 |
| 417 | 20230627 | 123300 | 443850928 | 689 | 688 | 689 | 688 | 3717 |
| 418 | 20230627 | 123200 | 441293625 | 687 | 687 | 687 | 687 | 113 |
| 419 | 20230627 | 123100 | 441215994 | 687 | 687 | 687 | 687 | 50 |
| 420 | 20230627 | 123000 | 441181644 | 687 | 689 | 689 | 687 | 24196 |
| 421 | 20230627 | 122900 | 424511694 | 689 | 689 | 689 | 689 | 382 |
| 422 | 20230627 | 122800 | 424248496 | 690 | 690 | 690 | 690 | 0 |
| 423 | 20230627 | 122700 | 424248496 | 690 | 690 | 690 | 690 | 0 |
| 424 | 20230627 | 122600 | 424248496 | 690 | 690 | 690 | 690 | 3 |
| 425 | 20230627 | 122500 | 424246426 | 690 | 690 | 691 | 690 | 2075 |
| 426 | 20230627 | 122400 | 422814098 | 690 | 690 | 690 | 690 | 0 |
| 427 | 20230627 | 122300 | 422814098 | 690 | 690 | 690 | 690 | 0 |
| 428 | 20230627 | 122200 | 422814098 | 690 | 690 | 690 | 690 | 0 |
| 429 | 20230627 | 122100 | 422814098 | 690 | 688 | 690 | 688 | 8604 |
| 430 | 20230627 | 122000 | 416882380 | 688 | 689 | 689 | 688 | 753 |
| 431 | 20230627 | 121900 | 416363583 | 689 | 689 | 689 | 689 | 13 |
| 432 | 20230627 | 121800 | 416354626 | 690 | 690 | 690 | 690 | 3 |
| 433 | 20230627 | 121700 | 416352556 | 690 | 690 | 690 | 690 | 550 |
| 434 | 20230627 | 121600 | 415973056 | 690 | 690 | 690 | 690 | 0 |
| 435 | 20230627 | 121500 | 415973056 | 690 | 690 | 690 | 690 | 12 |
| 436 | 20230627 | 121400 | 415964776 | 690 | 690 | 690 | 690 | 2 |
| 437 | 20230627 | 121300 | 415963396 | 687 | 687 | 687 | 687 | 5 |
| 438 | 20230627 | 121200 | 415959961 | 687 | 687 | 687 | 687 | 5635 |
| 439 | 20230627 | 121100 | 412088716 | 687 | 687 | 687 | 687 | 1 |
| 440 | 20230627 | 121000 | 412088029 | 687 | 687 | 687 | 687 | 8 |
| 441 | 20230627 | 120900 | 412082533 | 687 | 687 | 687 | 687 | 157 |
| 442 | 20230627 | 120800 | 411974674 | 687 | 687 | 687 | 687 | 689 |
| 443 | 20230627 | 120700 | 411501331 | 690 | 690 | 690 | 690 | 18 |
| 444 | 20230627 | 120600 | 411488911 | 690 | 690 | 690 | 690 | 6216 |
| 445 | 20230627 | 120500 | 407199871 | 690 | 690 | 690 | 690 | 0 |
| 446 | 20230627 | 120400 | 407199871 | 690 | 690 | 690 | 690 | 16 |
| 447 | 20230627 | 120300 | 407188831 | 690 | 690 | 690 | 690 | 2 |
| 448 | 20230627 | 120200 | 407187451 | 690 | 685 | 690 | 685 | 1003 |
| 449 | 20230627 | 120100 | 406500386 | 683 | 683 | 683 | 683 | 0 |
| 450 | 20230627 | 120000 | 406500386 | 683 | 683 | 683 | 683 | 0 |
| 451 | 20230627 | 115900 | 406500386 | 683 | 683 | 683 | 683 | 6 |
| 452 | 20230627 | 115800 | 406496288 | 683 | 685 | 685 | 683 | 2012 |
| 453 | 20230627 | 115700 | 405121692 | 683 | 683 | 683 | 683 | 0 |
| 454 | 20230627 | 115600 | 405121692 | 683 | 687 | 687 | 683 | 5237 |
| 455 | 20230627 | 115500 | 401538827 | 687 | 687 | 687 | 687 | 200 |
| 456 | 20230627 | 115400 | 401401427 | 688 | 688 | 688 | 688 | 5 |
| 457 | 20230627 | 115300 | 401397987 | 686 | 686 | 686 | 686 | 0 |
| 458 | 20230627 | 115200 | 401397987 | 686 | 686 | 686 | 686 | 0 |
| 459 | 20230627 | 115100 | 401397987 | 686 | 686 | 686 | 686 | 0 |
| 460 | 20230627 | 115000 | 401397987 | 686 | 684 | 686 | 684 | 1100 |
| 461 | 20230627 | 114900 | 400645581 | 684 | 685 | 685 | 684 | 7611 |
| 462 | 20230627 | 114800 | 395438464 | 685 | 686 | 686 | 685 | 2 |
| 463 | 20230627 | 114700 | 395437093 | 686 | 686 | 686 | 686 | 2 |
| 464 | 20230627 | 114600 | 395435721 | 684 | 684 | 684 | 684 | 0 |
| 465 | 20230627 | 114500 | 395435721 | 684 | 684 | 684 | 684 | 7233 |
| 466 | 20230627 | 114400 | 390488349 | 685 | 685 | 685 | 685 | 900 |
| 467 | 20230627 | 114300 | 389871849 | 685 | 685 | 685 | 685 | 1290 |
| 468 | 20230627 | 114200 | 388988199 | 686 | 686 | 686 | 686 | 0 |
| 469 | 20230627 | 114100 | 388988199 | 686 | 686 | 686 | 686 | 0 |
| 470 | 20230627 | 114000 | 388988199 | 686 | 686 | 686 | 686 | 297 |
| 471 | 20230627 | 113900 | 388784457 | 686 | 686 | 686 | 686 | 600 |
| 472 | 20230627 | 113800 | 388372857 | 686 | 690 | 690 | 686 | 733 |
| 473 | 20230627 | 113700 | 387867113 | 690 | 690 | 690 | 690 | 2 |
| 474 | 20230627 | 113600 | 387865733 | 686 | 686 | 686 | 686 | 10 |
| 475 | 20230627 | 113500 | 387858873 | 690 | 687 | 690 | 687 | 2 |
| 476 | 20230627 | 113400 | 387857496 | 686 | 686 | 686 | 686 | 3387 |
| 477 | 20230627 | 113300 | 385534014 | 686 | 690 | 690 | 686 | 519 |
| 478 | 20230627 | 113200 | 385177795 | 690 | 690 | 690 | 689 | 3 |
| 479 | 20230627 | 113100 | 385175726 | 689 | 687 | 689 | 687 | 79 |
| 480 | 20230627 | 113000 | 385121392 | 686 | 686 | 686 | 686 | 0 |
| 481 | 20230627 | 112900 | 385121392 | 686 | 690 | 690 | 686 | 201 |
| 482 | 20230627 | 112800 | 384983502 | 686 | 686 | 686 | 686 | 1072 |
| 483 | 20230627 | 112700 | 384248110 | 686 | 686 | 686 | 686 | 1 |
| 484 | 20230627 | 112600 | 384247424 | 690 | 690 | 690 | 690 | 1 |
| 485 | 20230627 | 112500 | 384246734 | 690 | 686 | 690 | 686 | 209 |
| 486 | 20230627 | 112400 | 384103356 | 686 | 686 | 686 | 686 | 492 |
| 487 | 20230627 | 112300 | 383765844 | 684 | 685 | 686 | 684 | 4195 |
| 488 | 20230627 | 112200 | 380895023 | 685 | 685 | 685 | 685 | 1 |
| 489 | 20230627 | 112100 | 380894338 | 689 | 690 | 690 | 689 | 662 |
| 490 | 20230627 | 112000 | 380438219 | 690 | 689 | 690 | 689 | 4125 |
| 491 | 20230627 | 111900 | 377592308 | 683 | 687 | 690 | 683 | 17299 |
| 492 | 20230627 | 111800 | 365753571 | 691 | 691 | 691 | 691 | 0 |
| 493 | 20230627 | 111700 | 365753571 | 691 | 691 | 691 | 691 | 2421 |
| 494 | 20230627 | 111600 | 364080660 | 685 | 692 | 692 | 685 | 24598 |
| 495 | 20230627 | 111500 | 347226138 | 691 | 691 | 691 | 691 | 11 |
| 496 | 20230627 | 111400 | 347218537 | 692 | 692 | 692 | 692 | 1115 |
| 497 | 20230627 | 111300 | 346446957 | 692 | 692 | 692 | 692 | 0 |
| 498 | 20230627 | 111200 | 346446957 | 692 | 692 | 692 | 692 | 1001 |
| 499 | 20230627 | 111100 | 345754265 | 690 | 690 | 690 | 690 | 0 |
| 500 | 20230627 | 111000 | 345754265 | 690 | 692 | 692 | 690 | 747 |
| 501 | 20230627 | 110900 | 345238545 | 692 | 692 | 692 | 692 | 39 |
| 502 | 20230627 | 110800 | 345211557 | 691 | 692 | 692 | 691 | 5218 |
| 503 | 20230627 | 110700 | 341605876 | 691 | 690 | 691 | 690 | 1156 |
| 504 | 20230627 | 110600 | 340807236 | 690 | 690 | 690 | 690 | 0 |
| 505 | 20230627 | 110500 | 340807236 | 690 | 687 | 690 | 687 | 21 |
| 506 | 20230627 | 110400 | 340792806 | 685 | 689 | 690 | 685 | 5134 |
| 507 | 20230627 | 110300 | 337268870 | 688 | 689 | 689 | 688 | 746 |
| 508 | 20230627 | 110200 | 336755181 | 689 | 689 | 689 | 689 | 374 |
| 509 | 20230627 | 110100 | 336497495 | 689 | 690 | 690 | 689 | 240 |
| 510 | 20230627 | 110000 | 336332050 | 690 | 691 | 691 | 690 | 490 |
| 511 | 20230627 | 105900 | 335993510 | 691 | 691 | 691 | 691 | 50 |
| 512 | 20230627 | 105800 | 335958960 | 690 | 692 | 692 | 690 | 2525 |
| 513 | 20230627 | 105700 | 334213413 | 692 | 692 | 693 | 692 | 240 |
| 514 | 20230627 | 105600 | 334047321 | 691 | 692 | 692 | 691 | 5120 |
| 515 | 20230627 | 105500 | 330509281 | 692 | 692 | 692 | 691 | 776 |
| 516 | 20230627 | 105400 | 329972565 | 691 | 691 | 691 | 691 | 685 |
| 517 | 20230627 | 105300 | 329499230 | 692 | 690 | 692 | 690 | 76 |
| 518 | 20230627 | 105200 | 329446788 | 688 | 688 | 688 | 688 | 4387 |
| 519 | 20230627 | 105100 | 326428532 | 692 | 692 | 692 | 692 | 555 |
| 520 | 20230627 | 105000 | 326044472 | 692 | 692 | 692 | 692 | 2 |
| 521 | 20230627 | 104900 | 326043088 | 692 | 688 | 692 | 685 | 8816 |
| 522 | 20230627 | 104800 | 319972628 | 693 | 693 | 693 | 693 | 1 |
| 523 | 20230627 | 104700 | 319971935 | 685 | 693 | 693 | 685 | 5001 |
| 524 | 20230627 | 104600 | 316533352 | 694 | 694 | 694 | 694 | 0 |
| 525 | 20230627 | 104500 | 316533352 | 694 | 692 | 694 | 692 | 424 |
| 526 | 20230627 | 104400 | 316239742 | 690 | 690 | 690 | 690 | 929 |
| 527 | 20230627 | 104300 | 315598732 | 691 | 691 | 691 | 691 | 0 |
| 528 | 20230627 | 104200 | 315598732 | 691 | 692 | 692 | 691 | 4435 |
| 529 | 20230627 | 104100 | 312529820 | 690 | 690 | 690 | 690 | 9532 |
| 530 | 20230627 | 104000 | 305952740 | 690 | 689 | 690 | 689 | 900 |
| 531 | 20230627 | 103900 | 305331743 | 690 | 687 | 690 | 687 | 456 |
| 532 | 20230627 | 103800 | 305017779 | 687 | 687 | 687 | 687 | 3771 |
| 533 | 20230627 | 103700 | 302427102 | 690 | 688 | 690 | 688 | 17301 |
| 534 | 20230627 | 103600 | 290489744 | 685 | 685 | 685 | 685 | 353 |
| 535 | 20230627 | 103500 | 290247939 | 684 | 685 | 685 | 684 | 100 |
| 536 | 20230627 | 103400 | 290179538 | 683 | 683 | 683 | 683 | 11 |
| 537 | 20230627 | 103300 | 290172025 | 682 | 690 | 690 | 682 | 10968 |
| 538 | 20230627 | 103200 | 282648625 | 690 | 692 | 693 | 690 | 1699 |
| 539 | 20230627 | 103100 | 281473952 | 692 | 690 | 692 | 690 | 368 |
| 540 | 20230627 | 103000 | 281219690 | 690 | 691 | 691 | 690 | 133 |
| 541 | 20230627 | 102900 | 281127912 | 690 | 693 | 693 | 690 | 21063 |
| 542 | 20230627 | 102800 | 266582256 | 693 | 693 | 693 | 693 | 176 |
| 543 | 20230627 | 102700 | 266460288 | 693 | 694 | 694 | 691 | 19308 |
| 544 | 20230627 | 102600 | 253076741 | 695 | 695 | 695 | 695 | 2985 |
| 545 | 20230627 | 102500 | 251002166 | 700 | 700 | 700 | 694 | 402 |
| 546 | 20230627 | 102400 | 250722856 | 695 | 697 | 697 | 695 | 11763 |
| 547 | 20230627 | 102300 | 242537165 | 697 | 700 | 700 | 697 | 7631 |
| 548 | 20230627 | 102200 | 237218127 | 700 | 700 | 700 | 698 | 11520 |
| 549 | 20230627 | 102100 | 229174127 | 700 | 700 | 700 | 700 | 21 |
| 550 | 20230627 | 102000 | 229159427 | 700 | 700 | 700 | 700 | 7 |
| 551 | 20230627 | 101900 | 229154527 | 697 | 697 | 697 | 697 | 3127 |
| 552 | 20230627 | 101800 | 226975008 | 696 | 696 | 696 | 696 | 0 |
| 553 | 20230627 | 101700 | 226975008 | 696 | 696 | 696 | 696 | 0 |
| 554 | 20230627 | 101600 | 226975008 | 696 | 697 | 697 | 696 | 2223 |
| 555 | 20230627 | 101500 | 225427799 | 696 | 696 | 696 | 696 | 363 |
| 556 | 20230627 | 101400 | 225175151 | 696 | 697 | 697 | 696 | 8931 |
| 557 | 20230627 | 101300 | 218956680 | 697 | 700 | 700 | 696 | 10006 |
| 558 | 20230627 | 101200 | 211982004 | 705 | 705 | 705 | 705 | 0 |
| 559 | 20230627 | 101100 | 211982004 | 705 | 705 | 705 | 705 | 0 |
| 560 | 20230627 | 101000 | 211982004 | 705 | 704 | 705 | 704 | 200 |
| 561 | 20230627 | 100900 | 211841172 | 699 | 703 | 703 | 699 | 1732 |
| 562 | 20230627 | 100800 | 210629720 | 708 | 704 | 708 | 703 | 293 |
| 563 | 20230627 | 100700 | 210423257 | 703 | 700 | 703 | 697 | 2574 |
| 564 | 20230627 | 100600 | 208620654 | 698 | 700 | 700 | 698 | 3149 |
| 565 | 20230627 | 100500 | 206422360 | 700 | 702 | 702 | 700 | 51 |
| 566 | 20230627 | 100400 | 206386560 | 703 | 698 | 703 | 698 | 111 |
| 567 | 20230627 | 100300 | 206309027 | 698 | 702 | 702 | 698 | 3881 |
| 568 | 20230627 | 100200 | 203599430 | 704 | 704 | 704 | 704 | 3 |
| 569 | 20230627 | 100100 | 203597318 | 705 | 702 | 705 | 699 | 8867 |
| 570 | 20230627 | 100000 | 197391836 | 702 | 702 | 702 | 702 | 1000 |
| 571 | 20230627 | 095900 | 196689836 | 703 | 703 | 703 | 703 | 107 |
| 572 | 20230627 | 095800 | 196614615 | 708 | 707 | 708 | 707 | 4409 |
| 573 | 20230627 | 095700 | 193497372 | 701 | 705 | 707 | 701 | 7383 |
| 574 | 20230627 | 095600 | 188300614 | 706 | 708 | 708 | 706 | 835 |
| 575 | 20230627 | 095500 | 187711064 | 708 | 707 | 708 | 707 | 460 |
| 576 | 20230627 | 095400 | 187385557 | 707 | 707 | 707 | 707 | 395 |
| 577 | 20230627 | 095300 | 187106292 | 706 | 707 | 708 | 706 | 779 |
| 578 | 20230627 | 095200 | 186555725 | 707 | 706 | 707 | 706 | 2128 |
| 579 | 20230627 | 095100 | 185053302 | 706 | 707 | 707 | 706 | 1883 |
| 580 | 20230627 | 095000 | 183723694 | 706 | 706 | 710 | 706 | 5230 |
| 581 | 20230627 | 094900 | 180016931 | 706 | 706 | 706 | 706 | 500 |
| 582 | 20230627 | 094800 | 179663931 | 706 | 706 | 706 | 706 | 5443 |
| 583 | 20230627 | 094700 | 175821173 | 707 | 706 | 708 | 706 | 234 |
| 584 | 20230627 | 094600 | 175655732 | 708 | 709 | 709 | 708 | 1716 |
| 585 | 20230627 | 094500 | 174439090 | 710 | 710 | 710 | 710 | 101 |
| 586 | 20230627 | 094400 | 174367380 | 708 | 706 | 708 | 706 | 3114 |
| 587 | 20230627 | 094300 | 172166296 | 711 | 710 | 711 | 709 | 300 |
| 588 | 20230627 | 094200 | 171953359 | 712 | 705 | 712 | 705 | 2561 |
| 589 | 20230627 | 094100 | 170143435 | 705 | 706 | 709 | 705 | 2579 |
| 590 | 20230627 | 094000 | 168323266 | 706 | 704 | 706 | 703 | 2878 |
| 591 | 20230627 | 093900 | 166295128 | 704 | 706 | 706 | 704 | 5073 |
| 592 | 20230627 | 093800 | 162717338 | 706 | 711 | 711 | 706 | 28705 |
| 593 | 20230627 | 093700 | 142366917 | 711 | 713 | 713 | 711 | 3304 |
| 594 | 20230627 | 093600 | 140011965 | 713 | 713 | 713 | 711 | 75 |
| 595 | 20230627 | 093500 | 139958492 | 713 | 713 | 713 | 710 | 7352 |
| 596 | 20230627 | 093400 | 134720284 | 713 | 714 | 714 | 713 | 3573 |
| 597 | 20230627 | 093300 | 132172495 | 714 | 712 | 714 | 712 | 2803 |
| 598 | 20230627 | 093200 | 130172489 | 713 | 713 | 713 | 712 | 196 |
| 599 | 20230627 | 093100 | 130032832 | 714 | 714 | 714 | 714 | 0 |
| 600 | 20230627 | 093000 | 130032832 | 714 | 711 | 714 | 710 | 11299 |
| 601 | 20230627 | 092900 | 122003303 | 711 | 712 | 712 | 711 | 5419 |
| 602 | 20230627 | 092800 | 118146994 | 712 | 715 | 715 | 712 | 10847 |
| 603 | 20230627 | 092700 | 110417545 | 714 | 716 | 716 | 714 | 3277 |
| 604 | 20230627 | 092600 | 108075657 | 714 | 715 | 715 | 713 | 9295 |
| 605 | 20230627 | 092500 | 101439276 | 715 | 714 | 716 | 714 | 3129 |
| 606 | 20230627 | 092400 | 99201005 | 714 | 718 | 718 | 714 | 5263 |
| 607 | 20230627 | 092300 | 95423703 | 714 | 714 | 718 | 714 | 2765 |
| 608 | 20230627 | 092200 | 93448208 | 713 | 713 | 714 | 712 | 2610 |
| 609 | 20230627 | 092100 | 91587293 | 710 | 712 | 713 | 710 | 383 |
| 610 | 20230627 | 092000 | 91314658 | 710 | 710 | 710 | 710 | 3294 |
| 611 | 20230627 | 091900 | 88975918 | 710 | 717 | 717 | 710 | 8015 |
| 612 | 20230627 | 091800 | 83269082 | 713 | 722 | 723 | 713 | 13609 |
| 613 | 20230627 | 091700 | 73507581 | 723 | 712 | 725 | 712 | 13471 |
| 614 | 20230627 | 091600 | 63883810 | 710 | 710 | 710 | 709 | 15111 |
| 615 | 20230627 | 091500 | 53159450 | 709 | 709 | 709 | 709 | 9626 |
| 616 | 20230627 | 091400 | 46334616 | 711 | 712 | 713 | 710 | 6549 |
| 617 | 20230627 | 091300 | 41678144 | 713 | 710 | 713 | 710 | 2865 |
| 618 | 20230627 | 091200 | 39638236 | 710 | 710 | 710 | 709 | 5183 |
| 619 | 20230627 | 091100 | 35958728 | 711 | 710 | 711 | 710 | 2059 |
| 620 | 20230627 | 091000 | 34496837 | 710 | 705 | 710 | 705 | 3785 |
| 621 | 20230627 | 090900 | 31812787 | 710 | 705 | 710 | 705 | 923 |
| 622 | 20230627 | 090800 | 31161183 | 705 | 703 | 705 | 700 | 4121 |
| 623 | 20230627 | 090700 | 28264120 | 703 | 700 | 703 | 699 | 7436 |
| 624 | 20230627 | 090600 | 23053768 | 700 | 699 | 703 | 699 | 1435 |
| 625 | 20230627 | 090500 | 22050362 | 699 | 700 | 700 | 699 | 706 |
| 626 | 20230627 | 090400 | 21556816 | 700 | 701 | 701 | 699 | 5581 |
| 627 | 20230627 | 090300 | 17649122 | 701 | 701 | 703 | 700 | 2514 |
| 628 | 20230627 | 090200 | 15886920 | 703 | 705 | 705 | 696 | 1444 |
| 629 | 20230627 | 090100 | 14877222 | 704 | 704 | 705 | 704 | 3769 |
| 630 | 20230627 | 090000 | 12220626 | 705 | 706 | 706 | 702 | 17325 |