28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 183200 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 2435 |
| 3 | 20230627 | 183100 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 4 | 20230627 | 183000 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 5 | 20230627 | 182900 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 6 | 20230627 | 182800 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 7 | 20230627 | 182700 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 8 | 20230627 | 182600 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 9 | 20230627 | 182500 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 10 | 20230627 | 182400 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 11 | 20230627 | 182300 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 12 | 20230627 | 182200 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 13 | 20230627 | 182100 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 14 | 20230627 | 182000 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 15 | 20230627 | 181900 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 16 | 20230627 | 181800 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 17 | 20230627 | 181700 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 18 | 20230627 | 181600 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 19 | 20230627 | 181500 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 20 | 20230627 | 181400 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 21 | 20230627 | 181300 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 22 | 20230627 | 181200 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 23 | 20230627 | 181100 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 24 | 20230627 | 181000 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 25 | 20230627 | 180900 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 26 | 20230627 | 180800 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 27 | 20230627 | 180700 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 28 | 20230627 | 180600 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 29 | 20230627 | 180500 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 30 | 20230627 | 180400 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 31 | 20230627 | 180300 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 32 | 20230627 | 180200 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 2435 |
| 33 | 20230627 | 180100 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 34 | 20230627 | 180000 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 35 | 20230627 | 175900 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 36 | 20230627 | 175800 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 37 | 20230627 | 175700 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 38 | 20230627 | 175600 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 39 | 20230627 | 175500 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 40 | 20230627 | 175400 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 41 | 20230627 | 175300 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 42 | 20230627 | 175200 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 43 | 20230627 | 175100 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 44 | 20230627 | 175000 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 45 | 20230627 | 174900 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 46 | 20230627 | 174800 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 47 | 20230627 | 174700 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 48 | 20230627 | 174600 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 49 | 20230627 | 174500 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 50 | 20230627 | 174400 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 51 | 20230627 | 174300 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 52 | 20230627 | 174200 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 53 | 20230627 | 174100 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 54 | 20230627 | 174000 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 55 | 20230627 | 173900 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 56 | 20230627 | 173800 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 57 | 20230627 | 173700 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 58 | 20230627 | 173600 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 59 | 20230627 | 173500 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 60 | 20230627 | 173400 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 61 | 20230627 | 173300 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 62 | 20230627 | 173200 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 2435 |
| 63 | 20230627 | 173100 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 64 | 20230627 | 173000 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 65 | 20230627 | 172900 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 66 | 20230627 | 172800 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 67 | 20230627 | 172700 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 68 | 20230627 | 172600 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 69 | 20230627 | 172500 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 70 | 20230627 | 172400 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 71 | 20230627 | 172300 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 72 | 20230627 | 172200 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 73 | 20230627 | 172100 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 74 | 20230627 | 172000 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 75 | 20230627 | 171900 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 76 | 20230627 | 171800 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 77 | 20230627 | 171700 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 78 | 20230627 | 171600 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 79 | 20230627 | 171500 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 80 | 20230627 | 171400 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 81 | 20230627 | 171300 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 82 | 20230627 | 171200 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 83 | 20230627 | 171100 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 84 | 20230627 | 171000 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 85 | 20230627 | 170900 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 86 | 20230627 | 170800 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 87 | 20230627 | 170700 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 88 | 20230627 | 170600 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 89 | 20230627 | 170500 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 90 | 20230627 | 170400 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 91 | 20230627 | 170300 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 92 | 20230627 | 170200 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 2435 |
| 93 | 20230627 | 170100 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 94 | 20230627 | 170000 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 95 | 20230627 | 165900 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 96 | 20230627 | 165800 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 97 | 20230627 | 165700 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 98 | 20230627 | 165600 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 99 | 20230627 | 165500 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 100 | 20230627 | 165400 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 101 | 20230627 | 165300 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 102 | 20230627 | 165200 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 103 | 20230627 | 165100 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 104 | 20230627 | 165000 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 105 | 20230627 | 164900 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 106 | 20230627 | 164800 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 107 | 20230627 | 164700 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 108 | 20230627 | 164600 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 109 | 20230627 | 164500 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 110 | 20230627 | 164400 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 111 | 20230627 | 164300 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 112 | 20230627 | 164200 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 113 | 20230627 | 164100 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 114 | 20230627 | 164000 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 115 | 20230627 | 163900 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 116 | 20230627 | 163800 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 117 | 20230627 | 163700 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 118 | 20230627 | 163600 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 119 | 20230627 | 163500 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 120 | 20230627 | 163400 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 121 | 20230627 | 163300 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 122 | 20230627 | 163200 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 2435 |
| 123 | 20230627 | 163100 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 124 | 20230627 | 163000 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 125 | 20230627 | 162900 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 126 | 20230627 | 162800 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 127 | 20230627 | 162700 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 128 | 20230627 | 162600 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 129 | 20230627 | 162500 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 130 | 20230627 | 162400 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 131 | 20230627 | 162300 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 132 | 20230627 | 162200 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 133 | 20230627 | 162100 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 134 | 20230627 | 162000 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 135 | 20230627 | 161900 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 136 | 20230627 | 161800 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 137 | 20230627 | 161700 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 138 | 20230627 | 161600 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 139 | 20230627 | 161500 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 140 | 20230627 | 161400 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 141 | 20230627 | 161300 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 142 | 20230627 | 161200 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 143 | 20230627 | 161100 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 144 | 20230627 | 161000 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 145 | 20230627 | 160900 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 146 | 20230627 | 160800 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 147 | 20230627 | 160700 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 148 | 20230627 | 160600 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 149 | 20230627 | 160500 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 150 | 20230627 | 160400 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 151 | 20230627 | 160300 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 152 | 20230627 | 160200 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 2435 |
| 153 | 20230627 | 160100 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 154 | 20230627 | 160000 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 155 | 20230627 | 155900 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 156 | 20230627 | 155800 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 157 | 20230627 | 155700 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 158 | 20230627 | 155600 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 159 | 20230627 | 155500 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 160 | 20230627 | 155400 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 161 | 20230627 | 155300 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 162 | 20230627 | 155200 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 163 | 20230627 | 155100 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 164 | 20230627 | 155000 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 165 | 20230627 | 154900 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 166 | 20230627 | 154800 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 167 | 20230627 | 154700 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 168 | 20230627 | 154600 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 169 | 20230627 | 154500 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 170 | 20230627 | 154400 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 171 | 20230627 | 154300 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 172 | 20230627 | 154200 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 173 | 20230627 | 154100 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 174 | 20230627 | 154000 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 175 | 20230627 | 153900 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 176 | 20230627 | 153800 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 177 | 20230627 | 153700 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 178 | 20230627 | 153600 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 179 | 20230627 | 153500 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 180 | 20230627 | 153400 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 181 | 20230627 | 153300 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 182 | 20230627 | 153200 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 2435 |
| 183 | 20230627 | 153100 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 184 | 20230627 | 153000 | 1263442980 | 6410 | 6410 | 6410 | 6410 | 2435 |
| 185 | 20230627 | 152900 | 1247834630 | 6400 | 6400 | 6400 | 6400 | 0 |
| 186 | 20230627 | 152800 | 1247834630 | 6400 | 6400 | 6400 | 6400 | 0 |
| 187 | 20230627 | 152700 | 1247834630 | 6400 | 6400 | 6400 | 6400 | 0 |
| 188 | 20230627 | 152600 | 1247834630 | 6400 | 6400 | 6400 | 6400 | 0 |
| 189 | 20230627 | 152500 | 1247834630 | 6400 | 6400 | 6400 | 6400 | 0 |
| 190 | 20230627 | 152400 | 1247834630 | 6400 | 6400 | 6400 | 6400 | 0 |
| 191 | 20230627 | 152300 | 1247834630 | 6400 | 6400 | 6400 | 6400 | 0 |
| 192 | 20230627 | 152200 | 1247834630 | 6400 | 6400 | 6400 | 6400 | 0 |
| 193 | 20230627 | 152100 | 1247834630 | 6400 | 6400 | 6400 | 6400 | 0 |
| 194 | 20230627 | 152000 | 1247834630 | 6400 | 6400 | 6400 | 6400 | 0 |
| 195 | 20230627 | 151900 | 1247834630 | 6400 | 6380 | 6400 | 6370 | 1353 |
| 196 | 20230627 | 151800 | 1239190910 | 6390 | 6380 | 6390 | 6380 | 1198 |
| 197 | 20230627 | 151700 | 1231538180 | 6380 | 6380 | 6380 | 6380 | 22 |
| 198 | 20230627 | 151600 | 1231397820 | 6380 | 6380 | 6380 | 6380 | 140 |
| 199 | 20230627 | 151500 | 1230504620 | 6380 | 6380 | 6380 | 6380 | 0 |
| 200 | 20230627 | 151400 | 1230504620 | 6380 | 6380 | 6390 | 6380 | 43 |
| 201 | 20230627 | 151300 | 1230229980 | 6380 | 6380 | 6380 | 6380 | 75 |
| 202 | 20230627 | 151200 | 1229751480 | 6360 | 6360 | 6360 | 6360 | 355 |
| 203 | 20230627 | 151100 | 1227493680 | 6360 | 6360 | 6360 | 6360 | 40 |
| 204 | 20230627 | 151000 | 1227239280 | 6360 | 6360 | 6360 | 6360 | 32 |
| 205 | 20230627 | 150900 | 1227035760 | 6350 | 6360 | 6360 | 6350 | 1432 |
| 206 | 20230627 | 150800 | 1217942240 | 6350 | 6360 | 6360 | 6350 | 283 |
| 207 | 20230627 | 150700 | 1216143360 | 6360 | 6390 | 6390 | 6360 | 1117 |
| 208 | 20230627 | 150600 | 1209036950 | 6390 | 6380 | 6390 | 6380 | 12 |
| 209 | 20230627 | 150500 | 1208960280 | 6390 | 6390 | 6390 | 6390 | 8 |
| 210 | 20230627 | 150400 | 1208909160 | 6390 | 6390 | 6390 | 6390 | 201 |
| 211 | 20230627 | 150300 | 1207624770 | 6370 | 6370 | 6370 | 6370 | 0 |
| 212 | 20230627 | 150200 | 1207624770 | 6370 | 6370 | 6370 | 6370 | 0 |
| 213 | 20230627 | 150100 | 1207624770 | 6370 | 6370 | 6370 | 6370 | 0 |
| 214 | 20230627 | 150000 | 1207624770 | 6370 | 6370 | 6370 | 6370 | 100 |
| 215 | 20230627 | 145900 | 1206987770 | 6380 | 6390 | 6390 | 6380 | 1025 |
| 216 | 20230627 | 145800 | 1200438120 | 6380 | 6380 | 6380 | 6380 | 113 |
| 217 | 20230627 | 145700 | 1199717180 | 6370 | 6380 | 6380 | 6370 | 363 |
| 218 | 20230627 | 145600 | 1197401740 | 6380 | 6380 | 6380 | 6380 | 1 |
| 219 | 20230627 | 145500 | 1197395360 | 6390 | 6390 | 6390 | 6390 | 10 |
| 220 | 20230627 | 145400 | 1197331460 | 6390 | 6370 | 6390 | 6370 | 45 |
| 221 | 20230627 | 145300 | 1197043930 | 6390 | 6390 | 6390 | 6390 | 0 |
| 222 | 20230627 | 145200 | 1197043930 | 6390 | 6390 | 6390 | 6390 | 6 |
| 223 | 20230627 | 145100 | 1197005590 | 6370 | 6370 | 6370 | 6370 | 0 |
| 224 | 20230627 | 145000 | 1197005590 | 6370 | 6370 | 6370 | 6370 | 0 |
| 225 | 20230627 | 144900 | 1197005590 | 6370 | 6390 | 6390 | 6370 | 30 |
| 226 | 20230627 | 144800 | 1196814190 | 6390 | 6380 | 6390 | 6350 | 300 |
| 227 | 20230627 | 144700 | 1194902810 | 6390 | 6390 | 6390 | 6390 | 20 |
| 228 | 20230627 | 144600 | 1194775010 | 6390 | 6390 | 6390 | 6390 | 316 |
| 229 | 20230627 | 144500 | 1192755770 | 6390 | 6390 | 6390 | 6390 | 0 |
| 230 | 20230627 | 144400 | 1192755770 | 6390 | 6390 | 6390 | 6390 | 9 |
| 231 | 20230627 | 144300 | 1192698260 | 6390 | 6390 | 6390 | 6390 | 360 |
| 232 | 20230627 | 144200 | 1190397860 | 6390 | 6390 | 6390 | 6390 | 12 |
| 233 | 20230627 | 144100 | 1190321180 | 6390 | 6380 | 6390 | 6380 | 709 |
| 234 | 20230627 | 144000 | 1185791070 | 6380 | 6370 | 6380 | 6370 | 345 |
| 235 | 20230627 | 143900 | 1183592660 | 6370 | 6370 | 6370 | 6370 | 500 |
| 236 | 20230627 | 143800 | 1180407660 | 6370 | 6370 | 6370 | 6370 | 2022 |
| 237 | 20230627 | 143700 | 1167527520 | 6370 | 6370 | 6370 | 6370 | 0 |
| 238 | 20230627 | 143600 | 1167527520 | 6370 | 6370 | 6370 | 6370 | 50 |
| 239 | 20230627 | 143500 | 1167209020 | 6340 | 6350 | 6360 | 6340 | 1011 |
| 240 | 20230627 | 143400 | 1160793100 | 6350 | 6350 | 6350 | 6350 | 0 |
| 241 | 20230627 | 143300 | 1160793100 | 6350 | 6350 | 6350 | 6350 | 0 |
| 242 | 20230627 | 143200 | 1160793100 | 6350 | 6350 | 6350 | 6350 | 0 |
| 243 | 20230627 | 143100 | 1160793100 | 6350 | 6360 | 6360 | 6350 | 200 |
| 244 | 20230627 | 143000 | 1159522920 | 6350 | 6350 | 6350 | 6350 | 0 |
| 245 | 20230627 | 142900 | 1159522920 | 6350 | 6360 | 6360 | 6350 | 501 |
| 246 | 20230627 | 142800 | 1156340070 | 6380 | 6380 | 6380 | 6380 | 166 |
| 247 | 20230627 | 142700 | 1155280990 | 6380 | 6380 | 6380 | 6380 | 2 |
| 248 | 20230627 | 142600 | 1155268230 | 6380 | 6380 | 6380 | 6380 | 2 |
| 249 | 20230627 | 142500 | 1155255470 | 6350 | 6350 | 6350 | 6350 | 1009 |
| 250 | 20230627 | 142400 | 1148848320 | 6350 | 6370 | 6370 | 6350 | 339 |
| 251 | 20230627 | 142300 | 1146689310 | 6370 | 6370 | 6370 | 6370 | 62 |
| 252 | 20230627 | 142200 | 1146294370 | 6370 | 6370 | 6370 | 6370 | 610 |
| 253 | 20230627 | 142100 | 1142408670 | 6370 | 6380 | 6380 | 6370 | 1258 |
| 254 | 20230627 | 142000 | 1134394350 | 6380 | 6380 | 6380 | 6380 | 100 |
| 255 | 20230627 | 141900 | 1133756350 | 6380 | 6380 | 6380 | 6380 | 275 |
| 256 | 20230627 | 141800 | 1132001850 | 6390 | 6390 | 6390 | 6390 | 15 |
| 257 | 20230627 | 141700 | 1131906000 | 6390 | 6380 | 6390 | 6380 | 102 |
| 258 | 20230627 | 141600 | 1131255220 | 6390 | 6390 | 6390 | 6390 | 41 |
| 259 | 20230627 | 141500 | 1130993230 | 6390 | 6390 | 6390 | 6390 | 0 |
| 260 | 20230627 | 141400 | 1130993230 | 6390 | 6390 | 6390 | 6390 | 196 |
| 261 | 20230627 | 141300 | 1129740790 | 6380 | 6380 | 6380 | 6380 | 22 |
| 262 | 20230627 | 141200 | 1129600430 | 6390 | 6390 | 6390 | 6390 | 50 |
| 263 | 20230627 | 141100 | 1129280930 | 6390 | 6380 | 6390 | 6380 | 152 |
| 264 | 20230627 | 141000 | 1128311100 | 6390 | 6390 | 6390 | 6390 | 10 |
| 265 | 20230627 | 140900 | 1128247200 | 6390 | 6400 | 6400 | 6390 | 123 |
| 266 | 20230627 | 140800 | 1127461120 | 6400 | 6400 | 6400 | 6400 | 1 |
| 267 | 20230627 | 140700 | 1127454720 | 6400 | 6400 | 6400 | 6400 | 5 |
| 268 | 20230627 | 140600 | 1127422720 | 6400 | 6400 | 6400 | 6400 | 11 |
| 269 | 20230627 | 140500 | 1127352320 | 6400 | 6400 | 6400 | 6400 | 3 |
| 270 | 20230627 | 140400 | 1127333120 | 6390 | 6390 | 6400 | 6390 | 1186 |
| 271 | 20230627 | 140300 | 1119743540 | 6390 | 6390 | 6390 | 6390 | 57 |
| 272 | 20230627 | 140200 | 1119379310 | 6390 | 6380 | 6390 | 6380 | 132 |
| 273 | 20230627 | 140100 | 1118536390 | 6380 | 6370 | 6380 | 6370 | 7 |
| 274 | 20230627 | 140000 | 1118491750 | 6370 | 6380 | 6380 | 6370 | 1947 |
| 275 | 20230627 | 135900 | 1106087950 | 6380 | 6360 | 6380 | 6360 | 1791 |
| 276 | 20230627 | 135800 | 1094678550 | 6360 | 6350 | 6360 | 6330 | 161 |
| 277 | 20230627 | 135700 | 1093656860 | 6350 | 6340 | 6350 | 6340 | 291 |
| 278 | 20230627 | 135600 | 1091811860 | 6340 | 6340 | 6340 | 6340 | 115 |
| 279 | 20230627 | 135500 | 1091082760 | 6330 | 6330 | 6330 | 6330 | 415 |
| 280 | 20230627 | 135400 | 1088455810 | 6330 | 6300 | 6330 | 6300 | 579 |
| 281 | 20230627 | 135300 | 1084807650 | 6300 | 6310 | 6310 | 6300 | 7828 |
| 282 | 20230627 | 135200 | 1035451710 | 6320 | 6330 | 6330 | 6320 | 569 |
| 283 | 20230627 | 135100 | 1031855600 | 6330 | 6330 | 6330 | 6320 | 1020 |
| 284 | 20230627 | 135000 | 1025408080 | 6330 | 6330 | 6330 | 6330 | 218 |
| 285 | 20230627 | 134900 | 1024028140 | 6320 | 6330 | 6330 | 6320 | 320 |
| 286 | 20230627 | 134800 | 1022005540 | 6330 | 6330 | 6330 | 6330 | 305 |
| 287 | 20230627 | 134700 | 1020074890 | 6330 | 6330 | 6330 | 6330 | 700 |
| 288 | 20230627 | 134600 | 1015643890 | 6330 | 6340 | 6340 | 6330 | 234 |
| 289 | 20230627 | 134500 | 1014160430 | 6340 | 6340 | 6340 | 6340 | 300 |
| 290 | 20230627 | 134400 | 1012258430 | 6340 | 6340 | 6340 | 6340 | 300 |
| 291 | 20230627 | 134300 | 1010356430 | 6340 | 6340 | 6340 | 6340 | 0 |
| 292 | 20230627 | 134200 | 1010356430 | 6340 | 6340 | 6350 | 6340 | 187 |
| 293 | 20230627 | 134100 | 1009170820 | 6350 | 6350 | 6350 | 6350 | 3417 |
| 294 | 20230627 | 134000 | 987472870 | 6360 | 6360 | 6360 | 6360 | 269 |
| 295 | 20230627 | 133900 | 985762030 | 6370 | 6370 | 6370 | 6370 | 3 |
| 296 | 20230627 | 133800 | 985742920 | 6370 | 6370 | 6370 | 6370 | 50 |
| 297 | 20230627 | 133700 | 985424420 | 6360 | 6360 | 6360 | 6360 | 0 |
| 298 | 20230627 | 133600 | 985424420 | 6360 | 6360 | 6360 | 6360 | 538 |
| 299 | 20230627 | 133500 | 982002740 | 6360 | 6360 | 6360 | 6360 | 0 |
| 300 | 20230627 | 133400 | 982002740 | 6360 | 6360 | 6360 | 6360 | 563 |
| 301 | 20230627 | 133300 | 978422060 | 6390 | 6390 | 6390 | 6390 | 1 |
| 302 | 20230627 | 133200 | 978415670 | 6400 | 6400 | 6400 | 6400 | 26 |
| 303 | 20230627 | 133100 | 978249270 | 6400 | 6400 | 6400 | 6400 | 0 |
| 304 | 20230627 | 133000 | 978249270 | 6400 | 6380 | 6400 | 6310 | 2574 |
| 305 | 20230627 | 132900 | 961942870 | 6370 | 6370 | 6370 | 6370 | 0 |
| 306 | 20230627 | 132800 | 961942870 | 6370 | 6400 | 6400 | 6370 | 394 |
| 307 | 20230627 | 132700 | 959432790 | 6370 | 6400 | 6400 | 6370 | 1004 |
| 308 | 20230627 | 132600 | 953024170 | 6400 | 6410 | 6410 | 6400 | 1371 |
| 309 | 20230627 | 132500 | 944239760 | 6400 | 6380 | 6400 | 6380 | 384 |
| 310 | 20230627 | 132400 | 941786930 | 6380 | 6380 | 6380 | 6380 | 107 |
| 311 | 20230627 | 132300 | 941104270 | 6380 | 6380 | 6380 | 6380 | 20 |
| 312 | 20230627 | 132200 | 940976670 | 6380 | 6380 | 6380 | 6380 | 5 |
| 313 | 20230627 | 132100 | 940944770 | 6380 | 6380 | 6380 | 6380 | 209 |
| 314 | 20230627 | 132000 | 939611350 | 6390 | 6410 | 6410 | 6390 | 603 |
| 315 | 20230627 | 131900 | 935757980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 316 | 20230627 | 131800 | 935757980 | 6410 | 6430 | 6430 | 6410 | 67 |
| 317 | 20230627 | 131700 | 935328470 | 6430 | 6430 | 6430 | 6430 | 0 |
| 318 | 20230627 | 131600 | 935328470 | 6430 | 6430 | 6430 | 6430 | 434 |
| 319 | 20230627 | 131500 | 932537850 | 6420 | 6420 | 6420 | 6400 | 831 |
| 320 | 20230627 | 131400 | 927208690 | 6420 | 6420 | 6420 | 6420 | 74 |
| 321 | 20230627 | 131300 | 926733610 | 6420 | 6400 | 6420 | 6400 | 305 |
| 322 | 20230627 | 131200 | 924776720 | 6390 | 6390 | 6390 | 6390 | 578 |
| 323 | 20230627 | 131100 | 921083300 | 6390 | 6390 | 6390 | 6390 | 1313 |
| 324 | 20230627 | 131000 | 912693230 | 6380 | 6380 | 6380 | 6380 | 100 |
| 325 | 20230627 | 130900 | 912055230 | 6390 | 6390 | 6390 | 6390 | 3 |
| 326 | 20230627 | 130800 | 912036060 | 6360 | 6360 | 6360 | 6360 | 114 |
| 327 | 20230627 | 130700 | 911311020 | 6360 | 6360 | 6360 | 6360 | 0 |
| 328 | 20230627 | 130600 | 911311020 | 6360 | 6360 | 6360 | 6360 | 0 |
| 329 | 20230627 | 130500 | 911311020 | 6360 | 6360 | 6360 | 6360 | 659 |
| 330 | 20230627 | 130400 | 907119780 | 6390 | 6390 | 6390 | 6390 | 2 |
| 331 | 20230627 | 130300 | 907107000 | 6360 | 6370 | 6370 | 6360 | 120 |
| 332 | 20230627 | 130200 | 906343740 | 6360 | 6350 | 6360 | 6350 | 305 |
| 333 | 20230627 | 130100 | 904405420 | 6350 | 6350 | 6350 | 6350 | 0 |
| 334 | 20230627 | 130000 | 904405420 | 6350 | 6330 | 6350 | 6330 | 159 |
| 335 | 20230627 | 125900 | 903395930 | 6320 | 6320 | 6320 | 6320 | 0 |
| 336 | 20230627 | 125800 | 903395930 | 6320 | 6320 | 6320 | 6320 | 0 |
| 337 | 20230627 | 125700 | 903395930 | 6320 | 6320 | 6320 | 6320 | 120 |
| 338 | 20230627 | 125600 | 902637530 | 6320 | 6320 | 6320 | 6320 | 1768 |
| 339 | 20230627 | 125500 | 891463770 | 6320 | 6320 | 6320 | 6310 | 555 |
| 340 | 20230627 | 125400 | 887959500 | 6320 | 6330 | 6330 | 6320 | 2055 |
| 341 | 20230627 | 125300 | 874963190 | 6330 | 6350 | 6350 | 6330 | 557 |
| 342 | 20230627 | 125200 | 871428900 | 6350 | 6340 | 6350 | 6330 | 1681 |
| 343 | 20230627 | 125100 | 860787480 | 6340 | 6350 | 6350 | 6340 | 368 |
| 344 | 20230627 | 125000 | 858453550 | 6340 | 6350 | 6350 | 6340 | 705 |
| 345 | 20230627 | 124900 | 853983800 | 6350 | 6350 | 6350 | 6350 | 122 |
| 346 | 20230627 | 124800 | 853209100 | 6350 | 6350 | 6350 | 6350 | 8 |
| 347 | 20230627 | 124700 | 853158300 | 6340 | 6340 | 6340 | 6340 | 0 |
| 348 | 20230627 | 124600 | 853158300 | 6340 | 6340 | 6340 | 6340 | 1051 |
| 349 | 20230627 | 124500 | 846494960 | 6340 | 6340 | 6340 | 6330 | 155 |
| 350 | 20230627 | 124400 | 845512270 | 6340 | 6350 | 6350 | 6340 | 60 |
| 351 | 20230627 | 124300 | 845131820 | 6340 | 6340 | 6370 | 6330 | 814 |
| 352 | 20230627 | 124200 | 839971290 | 6330 | 6340 | 6340 | 6330 | 527 |
| 353 | 20230627 | 124100 | 836634870 | 6340 | 6340 | 6340 | 6340 | 699 |
| 354 | 20230627 | 124000 | 832203210 | 6340 | 6340 | 6340 | 6340 | 313 |
| 355 | 20230627 | 123900 | 830218790 | 6340 | 6340 | 6340 | 6340 | 510 |
| 356 | 20230627 | 123800 | 826985390 | 6340 | 6340 | 6340 | 6340 | 3453 |
| 357 | 20230627 | 123700 | 805093370 | 6340 | 6340 | 6340 | 6340 | 0 |
| 358 | 20230627 | 123600 | 805093370 | 6340 | 6380 | 6380 | 6340 | 655 |
| 359 | 20230627 | 123500 | 800940290 | 6390 | 6390 | 6390 | 6390 | 0 |
| 360 | 20230627 | 123400 | 800940290 | 6390 | 6390 | 6390 | 6390 | 7 |
| 361 | 20230627 | 123300 | 800895560 | 6340 | 6390 | 6390 | 6340 | 121 |
| 362 | 20230627 | 123200 | 800127410 | 6350 | 6350 | 6350 | 6350 | 10 |
| 363 | 20230627 | 123100 | 800063910 | 6350 | 6350 | 6350 | 6340 | 286 |
| 364 | 20230627 | 123000 | 798247990 | 6350 | 6340 | 6350 | 6340 | 214 |
| 365 | 20230627 | 122900 | 796890490 | 6350 | 6370 | 6370 | 6350 | 711 |
| 366 | 20230627 | 122800 | 792375440 | 6350 | 6350 | 6350 | 6350 | 0 |
| 367 | 20230627 | 122700 | 792375440 | 6350 | 6360 | 6360 | 6350 | 3000 |
| 368 | 20230627 | 122600 | 773320960 | 6360 | 6360 | 6360 | 6360 | 12 |
| 369 | 20230627 | 122500 | 773244640 | 6360 | 6360 | 6360 | 6360 | 273 |
| 370 | 20230627 | 122400 | 771508360 | 6360 | 6360 | 6360 | 6360 | 1735 |
| 371 | 20230627 | 122300 | 760473760 | 6360 | 6410 | 6410 | 6360 | 394 |
| 372 | 20230627 | 122200 | 757965320 | 6360 | 6360 | 6360 | 6360 | 1 |
| 373 | 20230627 | 122100 | 757958960 | 6360 | 6370 | 6370 | 6360 | 267 |
| 374 | 20230627 | 122000 | 756259370 | 6370 | 6360 | 6380 | 6360 | 1411 |
| 375 | 20230627 | 121900 | 747275750 | 6370 | 6370 | 6390 | 6360 | 641 |
| 376 | 20230627 | 121800 | 743193250 | 6360 | 6380 | 6380 | 6360 | 1121 |
| 377 | 20230627 | 121700 | 736049850 | 6380 | 6380 | 6380 | 6370 | 153 |
| 378 | 20230627 | 121600 | 735074000 | 6380 | 6390 | 6400 | 6380 | 2552 |
| 379 | 20230627 | 121500 | 718780690 | 6400 | 6420 | 6420 | 6400 | 6606 |
| 380 | 20230627 | 121400 | 676487060 | 6420 | 6420 | 6420 | 6410 | 228 |
| 381 | 20230627 | 121300 | 675023800 | 6420 | 6420 | 6420 | 6420 | 651 |
| 382 | 20230627 | 121200 | 670844380 | 6440 | 6430 | 6440 | 6430 | 934 |
| 383 | 20230627 | 121100 | 664838470 | 6430 | 6440 | 6450 | 6430 | 556 |
| 384 | 20230627 | 121000 | 661258060 | 6420 | 6430 | 6440 | 6420 | 639 |
| 385 | 20230627 | 120900 | 657152950 | 6450 | 6430 | 6450 | 6420 | 1077 |
| 386 | 20230627 | 120800 | 650227240 | 6430 | 6440 | 6440 | 6430 | 3951 |
| 387 | 20230627 | 120700 | 624803480 | 6430 | 6440 | 6440 | 6430 | 862 |
| 388 | 20230627 | 120600 | 619254200 | 6440 | 6440 | 6460 | 6440 | 2867 |
| 389 | 20230627 | 120500 | 600787420 | 6440 | 6450 | 6450 | 6440 | 1000 |
| 390 | 20230627 | 120400 | 594341860 | 6440 | 6460 | 6460 | 6440 | 1167 |
| 391 | 20230627 | 120300 | 586815690 | 6450 | 6450 | 6450 | 6450 | 0 |
| 392 | 20230627 | 120200 | 586815690 | 6450 | 6460 | 6460 | 6450 | 940 |
| 393 | 20230627 | 120100 | 580749900 | 6460 | 6460 | 6460 | 6460 | 138 |
| 394 | 20230627 | 120000 | 579858420 | 6470 | 6470 | 6470 | 6470 | 110 |
| 395 | 20230627 | 115900 | 579146720 | 6470 | 6470 | 6470 | 6470 | 1 |
| 396 | 20230627 | 115800 | 579140250 | 6460 | 6460 | 6460 | 6460 | 20 |
| 397 | 20230627 | 115700 | 579011050 | 6460 | 6460 | 6460 | 6460 | 1000 |
| 398 | 20230627 | 115600 | 572551050 | 6460 | 6470 | 6470 | 6460 | 248 |
| 399 | 20230627 | 115500 | 570948620 | 6470 | 6470 | 6470 | 6470 | 0 |
| 400 | 20230627 | 115400 | 570948620 | 6470 | 6470 | 6470 | 6470 | 94 |
| 401 | 20230627 | 115300 | 570340440 | 6470 | 6470 | 6470 | 6470 | 100 |
| 402 | 20230627 | 115200 | 569693440 | 6470 | 6470 | 6470 | 6470 | 10 |
| 403 | 20230627 | 115100 | 569628740 | 6470 | 6470 | 6470 | 6470 | 519 |
| 404 | 20230627 | 115000 | 566270810 | 6470 | 6470 | 6470 | 6470 | 1001 |
| 405 | 20230627 | 114900 | 559794340 | 6470 | 6480 | 6480 | 6470 | 397 |
| 406 | 20230627 | 114800 | 557225030 | 6480 | 6480 | 6480 | 6480 | 72 |
| 407 | 20230627 | 114700 | 556758470 | 6490 | 6490 | 6490 | 6490 | 0 |
| 408 | 20230627 | 114600 | 556758470 | 6490 | 6490 | 6490 | 6490 | 101 |
| 409 | 20230627 | 114500 | 556102980 | 6500 | 6500 | 6500 | 6500 | 350 |
| 410 | 20230627 | 114400 | 553827980 | 6500 | 6500 | 6500 | 6500 | 92 |
| 411 | 20230627 | 114300 | 553229980 | 6500 | 6500 | 6500 | 6500 | 0 |
| 412 | 20230627 | 114200 | 553229980 | 6500 | 6500 | 6500 | 6500 | 1 |
| 413 | 20230627 | 114100 | 553223480 | 6500 | 6500 | 6500 | 6500 | 4 |
| 414 | 20230627 | 114000 | 553197480 | 6500 | 6500 | 6500 | 6500 | 100 |
| 415 | 20230627 | 113900 | 552547480 | 6510 | 6510 | 6510 | 6510 | 200 |
| 416 | 20230627 | 113800 | 551245480 | 6510 | 6480 | 6510 | 6480 | 804 |
| 417 | 20230627 | 113700 | 546023440 | 6470 | 6470 | 6470 | 6470 | 63 |
| 418 | 20230627 | 113600 | 545615830 | 6440 | 6450 | 6450 | 6440 | 1374 |
| 419 | 20230627 | 113500 | 536756430 | 6450 | 6470 | 6470 | 6450 | 1904 |
| 420 | 20230627 | 113400 | 524468190 | 6470 | 6470 | 6470 | 6470 | 7 |
| 421 | 20230627 | 113300 | 524422900 | 6490 | 6480 | 6490 | 6470 | 207 |
| 422 | 20230627 | 113200 | 523080610 | 6480 | 6480 | 6480 | 6480 | 0 |
| 423 | 20230627 | 113100 | 523080610 | 6480 | 6480 | 6480 | 6480 | 10 |
| 424 | 20230627 | 113000 | 523015810 | 6480 | 6480 | 6480 | 6480 | 1 |
| 425 | 20230627 | 112900 | 523009330 | 6490 | 6490 | 6490 | 6490 | 38 |
| 426 | 20230627 | 112800 | 522762710 | 6490 | 6490 | 6490 | 6490 | 0 |
| 427 | 20230627 | 112700 | 522762710 | 6490 | 6490 | 6490 | 6490 | 9 |
| 428 | 20230627 | 112600 | 522704300 | 6450 | 6450 | 6450 | 6450 | 3487 |
| 429 | 20230627 | 112500 | 500213150 | 6450 | 6470 | 6470 | 6450 | 1730 |
| 430 | 20230627 | 112400 | 489048470 | 6460 | 6480 | 6480 | 6460 | 775 |
| 431 | 20230627 | 112300 | 484038700 | 6480 | 6470 | 6480 | 6470 | 1518 |
| 432 | 20230627 | 112200 | 474217060 | 6470 | 6480 | 6480 | 6470 | 1501 |
| 433 | 20230627 | 112100 | 464501570 | 6480 | 6480 | 6480 | 6480 | 969 |
| 434 | 20230627 | 112000 | 458222450 | 6480 | 6490 | 6490 | 6480 | 424 |
| 435 | 20230627 | 111900 | 455474370 | 6480 | 6490 | 6490 | 6480 | 113 |
| 436 | 20230627 | 111800 | 454741500 | 6490 | 6490 | 6490 | 6490 | 6 |
| 437 | 20230627 | 111700 | 454702560 | 6490 | 6490 | 6490 | 6490 | 324 |
| 438 | 20230627 | 111600 | 452599800 | 6490 | 6510 | 6510 | 6490 | 1826 |
| 439 | 20230627 | 111500 | 440742340 | 6510 | 6500 | 6510 | 6500 | 21 |
| 440 | 20230627 | 111400 | 440605640 | 6510 | 6510 | 6510 | 6510 | 30 |
| 441 | 20230627 | 111300 | 440410340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 442 | 20230627 | 111200 | 440410340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 443 | 20230627 | 111100 | 440410340 | 6500 | 6500 | 6500 | 6500 | 214 |
| 444 | 20230627 | 111000 | 439019340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 445 | 20230627 | 110900 | 439019340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 446 | 20230627 | 110800 | 439019340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 447 | 20230627 | 110700 | 439019340 | 6500 | 6490 | 6500 | 6490 | 510 |
| 448 | 20230627 | 110600 | 435706320 | 6490 | 6510 | 6510 | 6490 | 3908 |
| 449 | 20230627 | 110500 | 410333190 | 6500 | 6520 | 6520 | 6500 | 572 |
| 450 | 20230627 | 110400 | 406609750 | 6520 | 6520 | 6520 | 6520 | 11 |
| 451 | 20230627 | 110300 | 406538030 | 6530 | 6530 | 6530 | 6530 | 357 |
| 452 | 20230627 | 110200 | 404206820 | 6530 | 6540 | 6540 | 6530 | 998 |
| 453 | 20230627 | 110100 | 397680000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 454 | 20230627 | 110000 | 397680000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 455 | 20230627 | 105900 | 397680000 | 6540 | 6540 | 6540 | 6540 | 5 |
| 456 | 20230627 | 105800 | 397647300 | 6530 | 6540 | 6540 | 6530 | 381 |
| 457 | 20230627 | 105700 | 395159120 | 6540 | 6540 | 6540 | 6540 | 196 |
| 458 | 20230627 | 105600 | 393877280 | 6540 | 6540 | 6560 | 6540 | 99 |
| 459 | 20230627 | 105500 | 393229800 | 6570 | 6570 | 6570 | 6570 | 15 |
| 460 | 20230627 | 105400 | 393131250 | 6570 | 6570 | 6570 | 6570 | 8 |
| 461 | 20230627 | 105300 | 393078690 | 6570 | 6560 | 6570 | 6560 | 453 |
| 462 | 20230627 | 105200 | 390102880 | 6540 | 6540 | 6540 | 6540 | 61 |
| 463 | 20230627 | 105100 | 389703940 | 6540 | 6520 | 6540 | 6520 | 143 |
| 464 | 20230627 | 105000 | 388769440 | 6530 | 6530 | 6530 | 6530 | 50 |
| 465 | 20230627 | 104900 | 388442940 | 6530 | 6530 | 6530 | 6530 | 19 |
| 466 | 20230627 | 104800 | 388318870 | 6540 | 6540 | 6540 | 6540 | 47 |
| 467 | 20230627 | 104700 | 388011490 | 6530 | 6530 | 6530 | 6530 | 1 |
| 468 | 20230627 | 104600 | 388004960 | 6540 | 6540 | 6540 | 6540 | 0 |
| 469 | 20230627 | 104500 | 388004960 | 6540 | 6540 | 6540 | 6540 | 0 |
| 470 | 20230627 | 104400 | 388004960 | 6540 | 6500 | 6540 | 6500 | 12 |
| 471 | 20230627 | 104300 | 387926560 | 6540 | 6540 | 6540 | 6540 | 0 |
| 472 | 20230627 | 104200 | 387926560 | 6540 | 6510 | 6540 | 6490 | 1458 |
| 473 | 20230627 | 104100 | 378451090 | 6510 | 6540 | 6540 | 6510 | 686 |
| 474 | 20230627 | 104000 | 373981290 | 6530 | 6530 | 6530 | 6530 | 0 |
| 475 | 20230627 | 103900 | 373981290 | 6530 | 6560 | 6560 | 6530 | 5 |
| 476 | 20230627 | 103800 | 373948520 | 6560 | 6560 | 6560 | 6550 | 13 |
| 477 | 20230627 | 103700 | 373863350 | 6560 | 6560 | 6560 | 6560 | 308 |
| 478 | 20230627 | 103600 | 371842870 | 6580 | 6580 | 6580 | 6570 | 148 |
| 479 | 20230627 | 103500 | 370869530 | 6580 | 6580 | 6580 | 6580 | 1 |
| 480 | 20230627 | 103400 | 370862950 | 6570 | 6570 | 6570 | 6560 | 132 |
| 481 | 20230627 | 103300 | 369995990 | 6580 | 6580 | 6580 | 6580 | 0 |
| 482 | 20230627 | 103200 | 369995990 | 6580 | 6530 | 6580 | 6530 | 1909 |
| 483 | 20230627 | 103100 | 357486080 | 6540 | 6540 | 6540 | 6540 | 0 |
| 484 | 20230627 | 103000 | 357486080 | 6540 | 6540 | 6540 | 6540 | 103 |
| 485 | 20230627 | 102900 | 356812460 | 6550 | 6550 | 6550 | 6550 | 0 |
| 486 | 20230627 | 102800 | 356812460 | 6550 | 6540 | 6550 | 6500 | 129 |
| 487 | 20230627 | 102700 | 355972460 | 6550 | 6550 | 6550 | 6550 | 1 |
| 488 | 20230627 | 102600 | 355965910 | 6550 | 6540 | 6550 | 6500 | 680 |
| 489 | 20230627 | 102500 | 351539750 | 6570 | 6560 | 6570 | 6560 | 10 |
| 490 | 20230627 | 102400 | 351474070 | 6570 | 6540 | 6570 | 6510 | 97 |
| 491 | 20230627 | 102300 | 350838980 | 6550 | 6500 | 6550 | 6500 | 477 |
| 492 | 20230627 | 102200 | 347727880 | 6510 | 6510 | 6510 | 6510 | 370 |
| 493 | 20230627 | 102100 | 345319180 | 6550 | 6540 | 6550 | 6510 | 182 |
| 494 | 20230627 | 102000 | 344128640 | 6510 | 6510 | 6510 | 6510 | 2 |
| 495 | 20230627 | 101900 | 344115620 | 6510 | 6510 | 6510 | 6510 | 0 |
| 496 | 20230627 | 101800 | 344115620 | 6510 | 6510 | 6510 | 6510 | 639 |
| 497 | 20230627 | 101700 | 339955730 | 6510 | 6510 | 6510 | 6510 | 1415 |
| 498 | 20230627 | 101600 | 330744080 | 6520 | 6520 | 6520 | 6520 | 198 |
| 499 | 20230627 | 101500 | 329453120 | 6520 | 6520 | 6520 | 6520 | 20 |
| 500 | 20230627 | 101400 | 329322720 | 6560 | 6560 | 6560 | 6560 | 0 |
| 501 | 20230627 | 101300 | 329322720 | 6560 | 6550 | 6560 | 6550 | 130 |
| 502 | 20230627 | 101200 | 328470270 | 6530 | 6530 | 6530 | 6530 | 433 |
| 503 | 20230627 | 101100 | 325642780 | 6510 | 6510 | 6510 | 6500 | 4052 |
| 504 | 20230627 | 101000 | 299264560 | 6510 | 6510 | 6510 | 6510 | 62 |
| 505 | 20230627 | 100900 | 298860940 | 6490 | 6500 | 6500 | 6490 | 488 |
| 506 | 20230627 | 100800 | 295693060 | 6500 | 6500 | 6500 | 6500 | 87 |
| 507 | 20230627 | 100700 | 295127560 | 6500 | 6500 | 6500 | 6500 | 1029 |
| 508 | 20230627 | 100600 | 288439060 | 6500 | 6500 | 6500 | 6500 | 200 |
| 509 | 20230627 | 100500 | 287139060 | 6500 | 6500 | 6500 | 6500 | 1 |
| 510 | 20230627 | 100400 | 287132560 | 6510 | 6510 | 6520 | 6510 | 6199 |
| 511 | 20230627 | 100300 | 246773040 | 6510 | 6520 | 6520 | 6510 | 208 |
| 512 | 20230627 | 100200 | 245418420 | 6520 | 6510 | 6530 | 6510 | 222 |
| 513 | 20230627 | 100100 | 243970800 | 6520 | 6520 | 6520 | 6520 | 40 |
| 514 | 20230627 | 100000 | 243710000 | 6520 | 6520 | 6520 | 6520 | 218 |
| 515 | 20230627 | 095900 | 242288640 | 6530 | 6530 | 6530 | 6530 | 1 |
| 516 | 20230627 | 095800 | 242282110 | 6530 | 6530 | 6530 | 6530 | 7 |
| 517 | 20230627 | 095700 | 242236400 | 6530 | 6530 | 6530 | 6530 | 280 |
| 518 | 20230627 | 095600 | 240408000 | 6530 | 6550 | 6550 | 6530 | 701 |
| 519 | 20230627 | 095500 | 235823390 | 6550 | 6550 | 6550 | 6550 | 500 |
| 520 | 20230627 | 095400 | 232548390 | 6550 | 6550 | 6550 | 6550 | 330 |
| 521 | 20230627 | 095300 | 230386890 | 6580 | 6560 | 6580 | 6560 | 110 |
| 522 | 20230627 | 095200 | 229664450 | 6540 | 6540 | 6540 | 6540 | 0 |
| 523 | 20230627 | 095100 | 229664450 | 6540 | 6540 | 6540 | 6540 | 15 |
| 524 | 20230627 | 095000 | 229566350 | 6540 | 6550 | 6550 | 6540 | 1247 |
| 525 | 20230627 | 094900 | 221410840 | 6560 | 6560 | 6560 | 6560 | 29 |
| 526 | 20230627 | 094800 | 221220600 | 6560 | 6570 | 6570 | 6560 | 565 |
| 527 | 20230627 | 094700 | 217510650 | 6570 | 6570 | 6570 | 6570 | 217 |
| 528 | 20230627 | 094600 | 216084960 | 6590 | 6580 | 6590 | 6580 | 16 |
| 529 | 20230627 | 094500 | 215979620 | 6570 | 6570 | 6570 | 6570 | 1022 |
| 530 | 20230627 | 094400 | 209265080 | 6560 | 6560 | 6560 | 6560 | 20 |
| 531 | 20230627 | 094300 | 209133880 | 6550 | 6550 | 6550 | 6550 | 517 |
| 532 | 20230627 | 094200 | 205747530 | 6550 | 6570 | 6570 | 6550 | 12 |
| 533 | 20230627 | 094100 | 205668790 | 6570 | 6580 | 6580 | 6570 | 174 |
| 534 | 20230627 | 094000 | 204523880 | 6580 | 6550 | 6580 | 6550 | 324 |
| 535 | 20230627 | 093900 | 202400740 | 6580 | 6560 | 6580 | 6560 | 52 |
| 536 | 20230627 | 093800 | 202059340 | 6560 | 6610 | 6610 | 6550 | 104 |
| 537 | 20230627 | 093700 | 201377700 | 6610 | 6630 | 6630 | 6580 | 42 |
| 538 | 20230627 | 093600 | 201101160 | 6580 | 6580 | 6580 | 6570 | 352 |
| 539 | 20230627 | 093500 | 198785670 | 6640 | 6580 | 6640 | 6580 | 204 |
| 540 | 20230627 | 093400 | 197436930 | 6580 | 6530 | 6580 | 6520 | 1557 |
| 541 | 20230627 | 093300 | 187229890 | 6530 | 6510 | 6530 | 6510 | 74 |
| 542 | 20230627 | 093200 | 186747710 | 6500 | 6500 | 6500 | 6500 | 882 |
| 543 | 20230627 | 093100 | 181014710 | 6510 | 6510 | 6510 | 6500 | 1576 |
| 544 | 20230627 | 093000 | 170770300 | 6510 | 6520 | 6530 | 6510 | 873 |
| 545 | 20230627 | 092900 | 165086750 | 6520 | 6510 | 6520 | 6510 | 337 |
| 546 | 20230627 | 092800 | 162889670 | 6510 | 6520 | 6520 | 6510 | 7 |
| 547 | 20230627 | 092700 | 162844070 | 6520 | 6520 | 6520 | 6520 | 578 |
| 548 | 20230627 | 092600 | 159075510 | 6520 | 6520 | 6520 | 6520 | 76 |
| 549 | 20230627 | 092500 | 158579990 | 6520 | 6520 | 6520 | 6520 | 2 |
| 550 | 20230627 | 092400 | 158566950 | 6510 | 6470 | 6510 | 6470 | 1408 |
| 551 | 20230627 | 092300 | 149404870 | 6470 | 6460 | 6470 | 6460 | 157 |
| 552 | 20230627 | 092200 | 148390630 | 6460 | 6460 | 6460 | 6460 | 162 |
| 553 | 20230627 | 092100 | 147344110 | 6460 | 6460 | 6460 | 6460 | 140 |
| 554 | 20230627 | 092000 | 146439710 | 6460 | 6460 | 6460 | 6460 | 25 |
| 555 | 20230627 | 091900 | 146278210 | 6460 | 6470 | 6470 | 6460 | 61 |
| 556 | 20230627 | 091800 | 145883900 | 6470 | 6520 | 6520 | 6470 | 329 |
| 557 | 20230627 | 091700 | 143745220 | 6520 | 6500 | 6520 | 6500 | 122 |
| 558 | 20230627 | 091600 | 142951350 | 6470 | 6470 | 6470 | 6470 | 38 |
| 559 | 20230627 | 091500 | 142705490 | 6500 | 6450 | 6500 | 6450 | 535 |
| 560 | 20230627 | 091400 | 139243300 | 6470 | 6460 | 6470 | 6450 | 565 |
| 561 | 20230627 | 091300 | 135591270 | 6460 | 6460 | 6460 | 6460 | 39 |
| 562 | 20230627 | 091200 | 135339330 | 6460 | 6450 | 6460 | 6430 | 1752 |
| 563 | 20230627 | 091100 | 124052220 | 6460 | 6460 | 6460 | 6450 | 435 |
| 564 | 20230627 | 091000 | 121245280 | 6460 | 6470 | 6470 | 6460 | 1403 |
| 565 | 20230627 | 090900 | 112170520 | 6470 | 6480 | 6480 | 6470 | 1433 |
| 566 | 20230627 | 090800 | 102892920 | 6480 | 6480 | 6480 | 6480 | 115 |
| 567 | 20230627 | 090700 | 102147720 | 6470 | 6530 | 6530 | 6470 | 513 |
| 568 | 20230627 | 090600 | 98818490 | 6540 | 6430 | 6540 | 6430 | 1226 |
| 569 | 20230627 | 090500 | 90911880 | 6430 | 6450 | 6470 | 6430 | 5074 |
| 570 | 20230627 | 090400 | 58166690 | 6460 | 6520 | 6520 | 6460 | 2345 |
| 571 | 20230627 | 090300 | 42943440 | 6540 | 6570 | 6570 | 6540 | 983 |
| 572 | 20230627 | 090200 | 36509640 | 6550 | 6550 | 6550 | 6550 | 1500 |
| 573 | 20230627 | 090100 | 26684640 | 6550 | 6570 | 6570 | 6550 | 2875 |
| 574 | 20230627 | 090000 | 7839780 | 6570 | 6570 | 6600 | 6570 | 1043 |