30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 190100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 6854 |
| 3 | 20230627 | 190000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20230627 | 185900 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20230627 | 185800 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20230627 | 185700 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20230627 | 185600 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20230627 | 185500 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20230627 | 185400 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20230627 | 185300 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20230627 | 185200 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20230627 | 185100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20230627 | 185000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20230627 | 184900 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20230627 | 184800 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20230627 | 184700 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20230627 | 184600 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20230627 | 184500 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20230627 | 184400 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20230627 | 184300 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20230627 | 184200 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20230627 | 184100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20230627 | 184000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20230627 | 183900 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20230627 | 183800 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20230627 | 183700 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20230627 | 183600 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20230627 | 183500 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20230627 | 183400 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20230627 | 183300 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20230627 | 183200 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20230627 | 183100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 6854 |
| 33 | 20230627 | 183000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20230627 | 182900 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20230627 | 182800 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20230627 | 182700 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20230627 | 182600 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20230627 | 182500 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20230627 | 182400 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20230627 | 182300 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20230627 | 182200 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20230627 | 182100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20230627 | 182000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20230627 | 181900 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20230627 | 181800 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20230627 | 181700 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20230627 | 181600 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20230627 | 181500 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20230627 | 181400 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20230627 | 181300 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20230627 | 181200 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20230627 | 181100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20230627 | 181000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20230627 | 180900 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20230627 | 180800 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20230627 | 180700 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20230627 | 180600 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20230627 | 180500 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20230627 | 180400 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20230627 | 180300 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20230627 | 180200 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20230627 | 180100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 6854 |
| 63 | 20230627 | 180000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20230627 | 175900 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20230627 | 175800 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20230627 | 175700 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20230627 | 175600 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20230627 | 175500 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20230627 | 175400 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20230627 | 175300 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20230627 | 175200 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20230627 | 175100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20230627 | 175000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20230627 | 174900 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20230627 | 174800 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20230627 | 174700 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20230627 | 174600 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20230627 | 174500 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20230627 | 174400 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20230627 | 174300 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20230627 | 174200 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20230627 | 174100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20230627 | 174000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20230627 | 173900 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20230627 | 173800 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20230627 | 173700 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20230627 | 173600 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20230627 | 173500 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20230627 | 173400 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20230627 | 173300 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20230627 | 173200 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20230627 | 173100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 6854 |
| 93 | 20230627 | 173000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20230627 | 172900 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20230627 | 172800 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20230627 | 172700 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20230627 | 172600 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20230627 | 172500 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20230627 | 172400 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20230627 | 172300 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20230627 | 172200 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20230627 | 172100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20230627 | 172000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20230627 | 171900 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20230627 | 171800 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20230627 | 171700 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20230627 | 171600 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20230627 | 171500 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20230627 | 171400 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20230627 | 171300 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20230627 | 171200 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20230627 | 171100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20230627 | 171000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20230627 | 170900 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20230627 | 170800 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20230627 | 170700 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20230627 | 170600 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20230627 | 170500 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20230627 | 170400 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20230627 | 170300 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20230627 | 170200 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20230627 | 170100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 6854 |
| 123 | 20230627 | 170000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20230627 | 165900 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20230627 | 165800 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20230627 | 165700 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20230627 | 165600 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20230627 | 165500 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20230627 | 165400 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20230627 | 165300 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20230627 | 165200 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20230627 | 165100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20230627 | 165000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20230627 | 164900 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20230627 | 164800 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20230627 | 164700 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20230627 | 164600 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20230627 | 164500 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20230627 | 164400 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20230627 | 164300 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20230627 | 164200 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20230627 | 164100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20230627 | 164000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20230627 | 163900 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20230627 | 163800 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20230627 | 163700 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20230627 | 163600 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20230627 | 163500 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20230627 | 163400 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20230627 | 163300 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20230627 | 163200 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20230627 | 163100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 6854 |
| 153 | 20230627 | 163000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20230627 | 162900 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20230627 | 162800 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20230627 | 162700 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20230627 | 162600 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20230627 | 162500 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20230627 | 162400 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20230627 | 162300 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20230627 | 162200 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20230627 | 162100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20230627 | 162000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20230627 | 161900 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20230627 | 161800 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20230627 | 161700 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20230627 | 161600 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20230627 | 161500 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20230627 | 161400 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20230627 | 161300 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20230627 | 161200 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20230627 | 161100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20230627 | 161000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20230627 | 160900 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20230627 | 160800 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20230627 | 160700 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20230627 | 160600 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20230627 | 160500 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20230627 | 160400 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20230627 | 160300 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20230627 | 160200 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20230627 | 160100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 6854 |
| 183 | 20230627 | 160000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20230627 | 155900 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20230627 | 155800 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20230627 | 155700 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20230627 | 155600 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20230627 | 155500 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20230627 | 155400 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20230627 | 155300 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20230627 | 155200 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20230627 | 155100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20230627 | 155000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20230627 | 154900 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20230627 | 154800 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20230627 | 154700 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20230627 | 154600 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20230627 | 154500 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20230627 | 154400 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20230627 | 154300 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20230627 | 154200 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20230627 | 154100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20230627 | 154000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20230627 | 153900 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20230627 | 153800 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20230627 | 153700 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20230627 | 153600 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20230627 | 153500 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20230627 | 153400 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20230627 | 153300 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20230627 | 153200 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20230627 | 153100 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 6854 |
| 213 | 20230627 | 153000 | 2003111235 | 3850 | 3850 | 3850 | 3850 | 6854 |
| 214 | 20230627 | 152900 | 1976723335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 215 | 20230627 | 152800 | 1976723335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 216 | 20230627 | 152700 | 1976723335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 217 | 20230627 | 152600 | 1976723335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 218 | 20230627 | 152500 | 1976723335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 219 | 20230627 | 152400 | 1976723335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 220 | 20230627 | 152300 | 1976723335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 221 | 20230627 | 152200 | 1976723335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 222 | 20230627 | 152100 | 1976723335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 223 | 20230627 | 152000 | 1976723335 | 3860 | 3860 | 3860 | 3860 | 0 |
| 224 | 20230627 | 151900 | 1976723335 | 3860 | 3860 | 3865 | 3860 | 534 |
| 225 | 20230627 | 151800 | 1974662085 | 3845 | 3855 | 3865 | 3845 | 5429 |
| 226 | 20230627 | 151700 | 1953757440 | 3865 | 3870 | 3870 | 3855 | 4517 |
| 227 | 20230627 | 151600 | 1936339845 | 3870 | 3875 | 3875 | 3855 | 2088 |
| 228 | 20230627 | 151500 | 1928275220 | 3875 | 3875 | 3875 | 3875 | 6 |
| 229 | 20230627 | 151400 | 1928251970 | 3865 | 3880 | 3880 | 3865 | 1678 |
| 230 | 20230627 | 151300 | 1921741730 | 3880 | 3875 | 3880 | 3875 | 797 |
| 231 | 20230627 | 151200 | 1918653350 | 3875 | 3875 | 3875 | 3870 | 1422 |
| 232 | 20230627 | 151100 | 1913146100 | 3875 | 3865 | 3875 | 3865 | 190 |
| 233 | 20230627 | 151000 | 1912411740 | 3865 | 3865 | 3865 | 3865 | 20 |
| 234 | 20230627 | 150900 | 1912334440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 235 | 20230627 | 150800 | 1912334440 | 3860 | 3865 | 3865 | 3860 | 344 |
| 236 | 20230627 | 150700 | 1911005980 | 3865 | 3860 | 3865 | 3860 | 313 |
| 237 | 20230627 | 150600 | 1909796420 | 3865 | 3875 | 3875 | 3865 | 31 |
| 238 | 20230627 | 150500 | 1909676595 | 3855 | 3860 | 3875 | 3855 | 1503 |
| 239 | 20230627 | 150400 | 1903881490 | 3865 | 3865 | 3865 | 3865 | 5 |
| 240 | 20230627 | 150300 | 1903862165 | 3860 | 3860 | 3860 | 3860 | 300 |
| 241 | 20230627 | 150200 | 1902704165 | 3860 | 3870 | 3875 | 3860 | 1743 |
| 242 | 20230627 | 150100 | 1895969855 | 3870 | 3870 | 3870 | 3870 | 105 |
| 243 | 20230627 | 150000 | 1895563505 | 3870 | 3870 | 3870 | 3870 | 1 |
| 244 | 20230627 | 145900 | 1895559635 | 3870 | 3875 | 3875 | 3870 | 744 |
| 245 | 20230627 | 145800 | 1892680290 | 3875 | 3875 | 3875 | 3875 | 200 |
| 246 | 20230627 | 145700 | 1891905290 | 3875 | 3880 | 3880 | 3875 | 1491 |
| 247 | 20230627 | 145600 | 1886121115 | 3880 | 3880 | 3880 | 3880 | 4001 |
| 248 | 20230627 | 145500 | 1870597235 | 3880 | 3880 | 3880 | 3880 | 712 |
| 249 | 20230627 | 145400 | 1867834675 | 3880 | 3860 | 3880 | 3855 | 1367 |
| 250 | 20230627 | 145300 | 1862560930 | 3860 | 3860 | 3860 | 3860 | 1600 |
| 251 | 20230627 | 145200 | 1856384930 | 3860 | 3860 | 3860 | 3860 | 350 |
| 252 | 20230627 | 145100 | 1855033930 | 3860 | 3860 | 3860 | 3860 | 0 |
| 253 | 20230627 | 145000 | 1855033930 | 3860 | 3860 | 3860 | 3860 | 56 |
| 254 | 20230627 | 144900 | 1854817770 | 3860 | 3855 | 3860 | 3855 | 492 |
| 255 | 20230627 | 144800 | 1852921105 | 3860 | 3860 | 3860 | 3860 | 250 |
| 256 | 20230627 | 144700 | 1851956105 | 3860 | 3860 | 3860 | 3855 | 1011 |
| 257 | 20230627 | 144600 | 1848058645 | 3860 | 3860 | 3860 | 3860 | 17 |
| 258 | 20230627 | 144500 | 1847993025 | 3855 | 3860 | 3860 | 3855 | 1070 |
| 259 | 20230627 | 144400 | 1843867675 | 3860 | 3860 | 3860 | 3860 | 1281 |
| 260 | 20230627 | 144300 | 1838923015 | 3860 | 3875 | 3875 | 3860 | 1201 |
| 261 | 20230627 | 144200 | 1834272155 | 3880 | 3880 | 3880 | 3880 | 0 |
| 262 | 20230627 | 144100 | 1834272155 | 3880 | 3880 | 3880 | 3880 | 0 |
| 263 | 20230627 | 144000 | 1834272155 | 3880 | 3880 | 3880 | 3880 | 500 |
| 264 | 20230627 | 143900 | 1832332155 | 3880 | 3880 | 3880 | 3880 | 0 |
| 265 | 20230627 | 143800 | 1832332155 | 3880 | 3855 | 3880 | 3855 | 151 |
| 266 | 20230627 | 143700 | 1831750025 | 3855 | 3880 | 3880 | 3855 | 1081 |
| 267 | 20230627 | 143600 | 1827580770 | 3855 | 3855 | 3880 | 3855 | 53 |
| 268 | 20230627 | 143500 | 1827376405 | 3880 | 3880 | 3880 | 3880 | 201 |
| 269 | 20230627 | 143400 | 1826596525 | 3855 | 3855 | 3855 | 3855 | 0 |
| 270 | 20230627 | 143300 | 1826596525 | 3855 | 3855 | 3855 | 3855 | 0 |
| 271 | 20230627 | 143200 | 1826596525 | 3855 | 3880 | 3880 | 3855 | 36 |
| 272 | 20230627 | 143100 | 1826457495 | 3880 | 3880 | 3880 | 3880 | 300 |
| 273 | 20230627 | 143000 | 1825293495 | 3880 | 3875 | 3880 | 3875 | 50 |
| 274 | 20230627 | 142900 | 1825099635 | 3855 | 3875 | 3875 | 3855 | 2350 |
| 275 | 20230627 | 142800 | 1816036510 | 3880 | 3860 | 3880 | 3860 | 334 |
| 276 | 20230627 | 142700 | 1814747250 | 3865 | 3865 | 3865 | 3865 | 765 |
| 277 | 20230627 | 142600 | 1811790525 | 3865 | 3870 | 3870 | 3865 | 281 |
| 278 | 20230627 | 142500 | 1810704305 | 3870 | 3870 | 3870 | 3870 | 100 |
| 279 | 20230627 | 142400 | 1810317305 | 3870 | 3870 | 3870 | 3870 | 3953 |
| 280 | 20230627 | 142300 | 1795019195 | 3875 | 3875 | 3875 | 3875 | 268 |
| 281 | 20230627 | 142200 | 1793980695 | 3875 | 3880 | 3880 | 3875 | 167 |
| 282 | 20230627 | 142100 | 1793333315 | 3880 | 3880 | 3880 | 3880 | 0 |
| 283 | 20230627 | 142000 | 1793333315 | 3880 | 3880 | 3885 | 3880 | 1099 |
| 284 | 20230627 | 141900 | 1789069190 | 3885 | 3885 | 3885 | 3885 | 1 |
| 285 | 20230627 | 141800 | 1789065305 | 3880 | 3880 | 3880 | 3880 | 0 |
| 286 | 20230627 | 141700 | 1789065305 | 3880 | 3885 | 3885 | 3880 | 49 |
| 287 | 20230627 | 141600 | 1788875135 | 3885 | 3885 | 3885 | 3885 | 1 |
| 288 | 20230627 | 141500 | 1788871250 | 3885 | 3885 | 3885 | 3885 | 0 |
| 289 | 20230627 | 141400 | 1788871250 | 3885 | 3885 | 3885 | 3885 | 434 |
| 290 | 20230627 | 141300 | 1787185160 | 3885 | 3885 | 3885 | 3885 | 6 |
| 291 | 20230627 | 141200 | 1787161850 | 3885 | 3880 | 3885 | 3880 | 356 |
| 292 | 20230627 | 141100 | 1785779570 | 3880 | 3880 | 3880 | 3880 | 251 |
| 293 | 20230627 | 141000 | 1784805690 | 3880 | 3880 | 3880 | 3880 | 50 |
| 294 | 20230627 | 140900 | 1784611690 | 3880 | 3880 | 3880 | 3880 | 1332 |
| 295 | 20230627 | 140800 | 1779443530 | 3880 | 3880 | 3880 | 3880 | 0 |
| 296 | 20230627 | 140700 | 1779443530 | 3880 | 3880 | 3880 | 3880 | 405 |
| 297 | 20230627 | 140600 | 1777872130 | 3880 | 3880 | 3885 | 3880 | 1084 |
| 298 | 20230627 | 140500 | 1773665955 | 3885 | 3880 | 3885 | 3880 | 20 |
| 299 | 20230627 | 140400 | 1773588305 | 3885 | 3885 | 3885 | 3880 | 223 |
| 300 | 20230627 | 140300 | 1772722450 | 3880 | 3880 | 3885 | 3880 | 282 |
| 301 | 20230627 | 140200 | 1771628225 | 3885 | 3885 | 3885 | 3885 | 618 |
| 302 | 20230627 | 140100 | 1769227295 | 3885 | 3885 | 3885 | 3885 | 10 |
| 303 | 20230627 | 140000 | 1769188445 | 3880 | 3880 | 3885 | 3880 | 894 |
| 304 | 20230627 | 135900 | 1765719675 | 3880 | 3880 | 3880 | 3880 | 704 |
| 305 | 20230627 | 135800 | 1762988155 | 3880 | 3880 | 3880 | 3880 | 34 |
| 306 | 20230627 | 135700 | 1762856235 | 3870 | 3875 | 3875 | 3870 | 643 |
| 307 | 20230627 | 135600 | 1760365360 | 3880 | 3880 | 3880 | 3880 | 177 |
| 308 | 20230627 | 135500 | 1759678600 | 3885 | 3880 | 3885 | 3880 | 183 |
| 309 | 20230627 | 135400 | 1758968555 | 3880 | 3875 | 3880 | 3875 | 673 |
| 310 | 20230627 | 135300 | 1756358160 | 3875 | 3875 | 3875 | 3875 | 1 |
| 311 | 20230627 | 135200 | 1756354285 | 3870 | 3870 | 3870 | 3870 | 84 |
| 312 | 20230627 | 135100 | 1756029205 | 3870 | 3870 | 3870 | 3870 | 2 |
| 313 | 20230627 | 135000 | 1756021465 | 3870 | 3870 | 3870 | 3870 | 970 |
| 314 | 20230627 | 134900 | 1752267565 | 3880 | 3880 | 3880 | 3880 | 0 |
| 315 | 20230627 | 134800 | 1752267565 | 3880 | 3880 | 3880 | 3880 | 0 |
| 316 | 20230627 | 134700 | 1752267565 | 3880 | 3880 | 3880 | 3880 | 1 |
| 317 | 20230627 | 134600 | 1752263685 | 3855 | 3855 | 3855 | 3855 | 0 |
| 318 | 20230627 | 134500 | 1752263685 | 3855 | 3855 | 3855 | 3855 | 75 |
| 319 | 20230627 | 134400 | 1751974560 | 3855 | 3855 | 3855 | 3855 | 1 |
| 320 | 20230627 | 134300 | 1751970705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 321 | 20230627 | 134200 | 1751970705 | 3880 | 3890 | 3890 | 3880 | 4123 |
| 322 | 20230627 | 134100 | 1735973425 | 3890 | 3890 | 3890 | 3870 | 2587 |
| 323 | 20230627 | 134000 | 1725950805 | 3885 | 3885 | 3885 | 3870 | 323 |
| 324 | 20230627 | 133900 | 1724696145 | 3870 | 3870 | 3870 | 3870 | 20 |
| 325 | 20230627 | 133800 | 1724618745 | 3890 | 3855 | 3890 | 3855 | 993 |
| 326 | 20230627 | 133700 | 1720769730 | 3855 | 3855 | 3855 | 3855 | 20 |
| 327 | 20230627 | 133600 | 1720692630 | 3890 | 3855 | 3890 | 3855 | 6600 |
| 328 | 20230627 | 133500 | 1695124490 | 3855 | 3855 | 3855 | 3855 | 0 |
| 329 | 20230627 | 133400 | 1695124490 | 3855 | 3855 | 3855 | 3850 | 191 |
| 330 | 20230627 | 133300 | 1694388190 | 3855 | 3855 | 3855 | 3855 | 1011 |
| 331 | 20230627 | 133200 | 1690490785 | 3860 | 3860 | 3860 | 3860 | 0 |
| 332 | 20230627 | 133100 | 1690490785 | 3860 | 3860 | 3860 | 3860 | 0 |
| 333 | 20230627 | 133000 | 1690490785 | 3860 | 3855 | 3860 | 3855 | 17 |
| 334 | 20230627 | 132900 | 1690425170 | 3850 | 3860 | 3860 | 3850 | 137 |
| 335 | 20230627 | 132800 | 1689896360 | 3855 | 3860 | 3860 | 3855 | 800 |
| 336 | 20230627 | 132700 | 1686809860 | 3860 | 3855 | 3860 | 3855 | 3 |
| 337 | 20230627 | 132600 | 1686798285 | 3845 | 3845 | 3845 | 3845 | 679 |
| 338 | 20230627 | 132500 | 1684187530 | 3845 | 3845 | 3845 | 3845 | 150 |
| 339 | 20230627 | 132400 | 1683610780 | 3845 | 3845 | 3845 | 3845 | 558 |
| 340 | 20230627 | 132300 | 1681465270 | 3845 | 3845 | 3845 | 3845 | 30 |
| 341 | 20230627 | 132200 | 1681349920 | 3845 | 3845 | 3845 | 3845 | 5 |
| 342 | 20230627 | 132100 | 1681330695 | 3845 | 3845 | 3845 | 3845 | 50 |
| 343 | 20230627 | 132000 | 1681138445 | 3845 | 3845 | 3845 | 3845 | 2 |
| 344 | 20230627 | 131900 | 1681130755 | 3840 | 3860 | 3860 | 3840 | 1262 |
| 345 | 20230627 | 131800 | 1676280685 | 3845 | 3850 | 3850 | 3845 | 200 |
| 346 | 20230627 | 131700 | 1675511680 | 3850 | 3850 | 3850 | 3850 | 1 |
| 347 | 20230627 | 131600 | 1675507830 | 3845 | 3845 | 3845 | 3845 | 0 |
| 348 | 20230627 | 131500 | 1675507830 | 3845 | 3850 | 3850 | 3845 | 933 |
| 349 | 20230627 | 131400 | 1671917630 | 3855 | 3855 | 3855 | 3855 | 2 |
| 350 | 20230627 | 131300 | 1671909920 | 3855 | 3855 | 3855 | 3855 | 4 |
| 351 | 20230627 | 131200 | 1671894500 | 3855 | 3850 | 3855 | 3850 | 89 |
| 352 | 20230627 | 131100 | 1671551790 | 3850 | 3850 | 3850 | 3850 | 154 |
| 353 | 20230627 | 131000 | 1670958890 | 3855 | 3855 | 3855 | 3855 | 9 |
| 354 | 20230627 | 130900 | 1670924195 | 3860 | 3855 | 3860 | 3855 | 41 |
| 355 | 20230627 | 130800 | 1670766020 | 3855 | 3855 | 3855 | 3855 | 6 |
| 356 | 20230627 | 130700 | 1670742890 | 3860 | 3860 | 3860 | 3860 | 53 |
| 357 | 20230627 | 130600 | 1670538310 | 3860 | 3860 | 3860 | 3860 | 50 |
| 358 | 20230627 | 130500 | 1670345310 | 3860 | 3860 | 3860 | 3860 | 1 |
| 359 | 20230627 | 130400 | 1670341450 | 3860 | 3860 | 3860 | 3860 | 2651 |
| 360 | 20230627 | 130300 | 1660108590 | 3860 | 3860 | 3860 | 3860 | 300 |
| 361 | 20230627 | 130200 | 1658950590 | 3855 | 3855 | 3855 | 3855 | 255 |
| 362 | 20230627 | 130100 | 1657967565 | 3860 | 3860 | 3860 | 3860 | 1 |
| 363 | 20230627 | 130000 | 1657963705 | 3820 | 3860 | 3860 | 3820 | 26030 |
| 364 | 20230627 | 125900 | 1558208220 | 3860 | 3860 | 3860 | 3860 | 0 |
| 365 | 20230627 | 125800 | 1558208220 | 3860 | 3860 | 3860 | 3860 | 1031 |
| 366 | 20230627 | 125700 | 1554228560 | 3860 | 3860 | 3860 | 3860 | 0 |
| 367 | 20230627 | 125600 | 1554228560 | 3860 | 3860 | 3860 | 3860 | 1 |
| 368 | 20230627 | 125500 | 1554224700 | 3850 | 3850 | 3850 | 3850 | 2040 |
| 369 | 20230627 | 125400 | 1546370700 | 3860 | 3860 | 3860 | 3860 | 0 |
| 370 | 20230627 | 125300 | 1546370700 | 3860 | 3855 | 3860 | 3855 | 60 |
| 371 | 20230627 | 125200 | 1546139350 | 3865 | 3855 | 3865 | 3855 | 51 |
| 372 | 20230627 | 125100 | 1545942675 | 3855 | 3855 | 3855 | 3855 | 1 |
| 373 | 20230627 | 125000 | 1545938820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 374 | 20230627 | 124900 | 1545938820 | 3855 | 3850 | 3855 | 3850 | 106 |
| 375 | 20230627 | 124800 | 1545530445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 376 | 20230627 | 124700 | 1545530445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 377 | 20230627 | 124600 | 1545530445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 378 | 20230627 | 124500 | 1545530445 | 3850 | 3850 | 3850 | 3850 | 0 |
| 379 | 20230627 | 124400 | 1545530445 | 3850 | 3850 | 3850 | 3850 | 37 |
| 380 | 20230627 | 124300 | 1545387995 | 3850 | 3845 | 3850 | 3845 | 1004 |
| 381 | 20230627 | 124200 | 1541527605 | 3850 | 3850 | 3850 | 3850 | 2 |
| 382 | 20230627 | 124100 | 1541519905 | 3850 | 3850 | 3850 | 3850 | 500 |
| 383 | 20230627 | 124000 | 1539594905 | 3850 | 3855 | 3855 | 3850 | 965 |
| 384 | 20230627 | 123900 | 1535877155 | 3850 | 3850 | 3850 | 3850 | 10 |
| 385 | 20230627 | 123800 | 1535838655 | 3850 | 3855 | 3855 | 3850 | 2031 |
| 386 | 20230627 | 123700 | 1528019285 | 3850 | 3850 | 3855 | 3850 | 329 |
| 387 | 20230627 | 123600 | 1526752585 | 3855 | 3855 | 3855 | 3855 | 6 |
| 388 | 20230627 | 123500 | 1526729455 | 3855 | 3855 | 3855 | 3855 | 25 |
| 389 | 20230627 | 123400 | 1526633080 | 3855 | 3855 | 3855 | 3850 | 240 |
| 390 | 20230627 | 123300 | 1525708955 | 3855 | 3855 | 3855 | 3855 | 140 |
| 391 | 20230627 | 123200 | 1525169255 | 3865 | 3865 | 3865 | 3865 | 10 |
| 392 | 20230627 | 123100 | 1525130605 | 3865 | 3865 | 3865 | 3865 | 77 |
| 393 | 20230627 | 123000 | 1524833000 | 3850 | 3850 | 3850 | 3850 | 284 |
| 394 | 20230627 | 122900 | 1523739600 | 3850 | 3860 | 3860 | 3850 | 730 |
| 395 | 20230627 | 122800 | 1520929010 | 3860 | 3860 | 3860 | 3860 | 250 |
| 396 | 20230627 | 122700 | 1519964010 | 3860 | 3860 | 3860 | 3860 | 300 |
| 397 | 20230627 | 122600 | 1518806010 | 3865 | 3865 | 3865 | 3865 | 260 |
| 398 | 20230627 | 122500 | 1517801110 | 3865 | 3845 | 3865 | 3845 | 2 |
| 399 | 20230627 | 122400 | 1517793400 | 3865 | 3865 | 3865 | 3865 | 600 |
| 400 | 20230627 | 122300 | 1515474400 | 3865 | 3860 | 3865 | 3860 | 100 |
| 401 | 20230627 | 122200 | 1515088390 | 3845 | 3860 | 3860 | 3845 | 2009 |
| 402 | 20230627 | 122100 | 1507333785 | 3860 | 3850 | 3860 | 3850 | 294 |
| 403 | 20230627 | 122000 | 1506199295 | 3850 | 3850 | 3850 | 3850 | 120 |
| 404 | 20230627 | 121900 | 1505737295 | 3840 | 3840 | 3840 | 3840 | 0 |
| 405 | 20230627 | 121800 | 1505737295 | 3840 | 3840 | 3840 | 3840 | 0 |
| 406 | 20230627 | 121700 | 1505737295 | 3840 | 3840 | 3840 | 3840 | 0 |
| 407 | 20230627 | 121600 | 1505737295 | 3840 | 3840 | 3840 | 3840 | 800 |
| 408 | 20230627 | 121500 | 1502665295 | 3840 | 3840 | 3840 | 3840 | 313 |
| 409 | 20230627 | 121400 | 1501463375 | 3835 | 3835 | 3835 | 3835 | 200 |
| 410 | 20230627 | 121300 | 1500696375 | 3840 | 3835 | 3840 | 3835 | 2 |
| 411 | 20230627 | 121200 | 1500688700 | 3840 | 3840 | 3840 | 3840 | 551 |
| 412 | 20230627 | 121100 | 1498572860 | 3840 | 3840 | 3840 | 3840 | 0 |
| 413 | 20230627 | 121000 | 1498572860 | 3840 | 3835 | 3840 | 3835 | 134 |
| 414 | 20230627 | 120900 | 1498058800 | 3840 | 3840 | 3840 | 3840 | 642 |
| 415 | 20230627 | 120800 | 1495593520 | 3840 | 3835 | 3840 | 3835 | 210 |
| 416 | 20230627 | 120700 | 1494788120 | 3835 | 3835 | 3835 | 3835 | 987 |
| 417 | 20230627 | 120600 | 1491002975 | 3835 | 3830 | 3835 | 3830 | 102 |
| 418 | 20230627 | 120500 | 1490611905 | 3830 | 3830 | 3830 | 3830 | 110 |
| 419 | 20230627 | 120400 | 1490190605 | 3830 | 3830 | 3830 | 3830 | 162 |
| 420 | 20230627 | 120300 | 1489570145 | 3830 | 3830 | 3830 | 3830 | 759 |
| 421 | 20230627 | 120200 | 1486663175 | 3830 | 3830 | 3830 | 3830 | 931 |
| 422 | 20230627 | 120100 | 1483097445 | 3830 | 3830 | 3830 | 3830 | 1172 |
| 423 | 20230627 | 120000 | 1478608685 | 3835 | 3835 | 3835 | 3830 | 1082 |
| 424 | 20230627 | 115900 | 1474460715 | 3835 | 3835 | 3835 | 3835 | 100 |
| 425 | 20230627 | 115800 | 1474077215 | 3840 | 3840 | 3840 | 3840 | 0 |
| 426 | 20230627 | 115700 | 1474077215 | 3840 | 3840 | 3840 | 3840 | 0 |
| 427 | 20230627 | 115600 | 1474077215 | 3840 | 3840 | 3840 | 3840 | 3455 |
| 428 | 20230627 | 115500 | 1460810015 | 3840 | 3840 | 3840 | 3840 | 9 |
| 429 | 20230627 | 115400 | 1460775455 | 3840 | 3840 | 3840 | 3840 | 100 |
| 430 | 20230627 | 115300 | 1460391455 | 3850 | 3850 | 3850 | 3850 | 0 |
| 431 | 20230627 | 115200 | 1460391455 | 3850 | 3845 | 3850 | 3840 | 1900 |
| 432 | 20230627 | 115100 | 1453095440 | 3850 | 3850 | 3850 | 3845 | 5966 |
| 433 | 20230627 | 115000 | 1430137605 | 3855 | 3855 | 3855 | 3855 | 31 |
| 434 | 20230627 | 114900 | 1430018100 | 3860 | 3855 | 3860 | 3855 | 160 |
| 435 | 20230627 | 114800 | 1429401250 | 3855 | 3855 | 3855 | 3855 | 16 |
| 436 | 20230627 | 114700 | 1429339570 | 3855 | 3865 | 3865 | 3855 | 242 |
| 437 | 20230627 | 114600 | 1428406100 | 3865 | 3865 | 3865 | 3865 | 0 |
| 438 | 20230627 | 114500 | 1428406100 | 3865 | 3865 | 3865 | 3860 | 305 |
| 439 | 20230627 | 114400 | 1427228775 | 3860 | 3860 | 3860 | 3860 | 353 |
| 440 | 20230627 | 114300 | 1425866195 | 3860 | 3860 | 3860 | 3860 | 1671 |
| 441 | 20230627 | 114200 | 1419416135 | 3860 | 3860 | 3860 | 3860 | 130 |
| 442 | 20230627 | 114100 | 1418914335 | 3870 | 3870 | 3870 | 3850 | 76 |
| 443 | 20230627 | 114000 | 1418621255 | 3870 | 3870 | 3870 | 3870 | 4 |
| 444 | 20230627 | 113900 | 1418605775 | 3870 | 3870 | 3870 | 3870 | 1 |
| 445 | 20230627 | 113800 | 1418601905 | 3870 | 3870 | 3870 | 3870 | 10 |
| 446 | 20230627 | 113700 | 1418563205 | 3870 | 3870 | 3870 | 3870 | 0 |
| 447 | 20230627 | 113600 | 1418563205 | 3870 | 3870 | 3870 | 3845 | 105 |
| 448 | 20230627 | 113500 | 1418159020 | 3870 | 3865 | 3870 | 3865 | 59 |
| 449 | 20230627 | 113400 | 1417930945 | 3865 | 3865 | 3865 | 3865 | 1 |
| 450 | 20230627 | 113300 | 1417927080 | 3865 | 3865 | 3865 | 3865 | 1 |
| 451 | 20230627 | 113200 | 1417923215 | 3845 | 3855 | 3855 | 3845 | 1312 |
| 452 | 20230627 | 113100 | 1412872340 | 3855 | 3855 | 3855 | 3855 | 30 |
| 453 | 20230627 | 113000 | 1412756690 | 3855 | 3855 | 3855 | 3855 | 60 |
| 454 | 20230627 | 112900 | 1412525390 | 3855 | 3855 | 3855 | 3855 | 52 |
| 455 | 20230627 | 112800 | 1412324930 | 3855 | 3850 | 3855 | 3845 | 2001 |
| 456 | 20230627 | 112700 | 1404630100 | 3850 | 3850 | 3850 | 3850 | 0 |
| 457 | 20230627 | 112600 | 1404630100 | 3850 | 3850 | 3850 | 3850 | 153 |
| 458 | 20230627 | 112500 | 1404041050 | 3850 | 3850 | 3850 | 3850 | 848 |
| 459 | 20230627 | 112400 | 1400776250 | 3850 | 3845 | 3850 | 3845 | 1193 |
| 460 | 20230627 | 112300 | 1396189015 | 3850 | 3850 | 3850 | 3850 | 559 |
| 461 | 20230627 | 112200 | 1394036865 | 3855 | 3855 | 3855 | 3855 | 703 |
| 462 | 20230627 | 112100 | 1391326800 | 3860 | 3860 | 3860 | 3860 | 500 |
| 463 | 20230627 | 112000 | 1389396800 | 3855 | 3855 | 3855 | 3855 | 551 |
| 464 | 20230627 | 111900 | 1387272695 | 3855 | 3870 | 3870 | 3855 | 6234 |
| 465 | 20230627 | 111800 | 1363240475 | 3870 | 3860 | 3870 | 3860 | 530 |
| 466 | 20230627 | 111700 | 1361194655 | 3860 | 3870 | 3870 | 3860 | 200 |
| 467 | 20230627 | 111600 | 1360421655 | 3870 | 3870 | 3870 | 3870 | 0 |
| 468 | 20230627 | 111500 | 1360421655 | 3870 | 3870 | 3870 | 3870 | 3 |
| 469 | 20230627 | 111400 | 1360410045 | 3870 | 3870 | 3870 | 3870 | 3 |
| 470 | 20230627 | 111300 | 1360398435 | 3870 | 3870 | 3870 | 3860 | 289 |
| 471 | 20230627 | 111200 | 1359282805 | 3875 | 3860 | 3875 | 3860 | 2516 |
| 472 | 20230627 | 111100 | 1349560880 | 3855 | 3855 | 3855 | 3855 | 12500 |
| 473 | 20230627 | 111000 | 1301373380 | 3860 | 3860 | 3860 | 3860 | 738 |
| 474 | 20230627 | 110900 | 1298524700 | 3860 | 3870 | 3875 | 3860 | 4544 |
| 475 | 20230627 | 110800 | 1280940360 | 3875 | 3875 | 3875 | 3875 | 5 |
| 476 | 20230627 | 110700 | 1280920985 | 3875 | 3875 | 3875 | 3875 | 3 |
| 477 | 20230627 | 110600 | 1280909360 | 3860 | 3860 | 3860 | 3860 | 1 |
| 478 | 20230627 | 110500 | 1280905500 | 3860 | 3860 | 3860 | 3860 | 128 |
| 479 | 20230627 | 110400 | 1280411420 | 3860 | 3860 | 3860 | 3860 | 953 |
| 480 | 20230627 | 110300 | 1276732840 | 3875 | 3875 | 3875 | 3875 | 974 |
| 481 | 20230627 | 110200 | 1272958590 | 3855 | 3860 | 3875 | 3855 | 720 |
| 482 | 20230627 | 110100 | 1270173075 | 3860 | 3860 | 3860 | 3860 | 47 |
| 483 | 20230627 | 110000 | 1269991655 | 3855 | 3855 | 3855 | 3855 | 96 |
| 484 | 20230627 | 105900 | 1269621575 | 3860 | 3860 | 3860 | 3855 | 120 |
| 485 | 20230627 | 105800 | 1269158465 | 3860 | 3855 | 3860 | 3855 | 210 |
| 486 | 20230627 | 105700 | 1268348385 | 3860 | 3860 | 3860 | 3860 | 48 |
| 487 | 20230627 | 105600 | 1268163105 | 3860 | 3860 | 3860 | 3860 | 1917 |
| 488 | 20230627 | 105500 | 1260763485 | 3870 | 3870 | 3870 | 3870 | 48 |
| 489 | 20230627 | 105400 | 1260577725 | 3870 | 3870 | 3870 | 3870 | 10 |
| 490 | 20230627 | 105300 | 1260539025 | 3865 | 3865 | 3865 | 3865 | 1200 |
| 491 | 20230627 | 105200 | 1255901025 | 3865 | 3865 | 3875 | 3865 | 582 |
| 492 | 20230627 | 105100 | 1253647475 | 3875 | 3875 | 3875 | 3875 | 10 |
| 493 | 20230627 | 105000 | 1253608725 | 3875 | 3860 | 3875 | 3860 | 141 |
| 494 | 20230627 | 104900 | 1253063700 | 3855 | 3855 | 3855 | 3855 | 0 |
| 495 | 20230627 | 104800 | 1253063700 | 3855 | 3855 | 3875 | 3855 | 350 |
| 496 | 20230627 | 104700 | 1251709750 | 3855 | 3855 | 3865 | 3855 | 3353 |
| 497 | 20230627 | 104600 | 1238782935 | 3850 | 3850 | 3850 | 3850 | 294 |
| 498 | 20230627 | 104500 | 1237651035 | 3850 | 3850 | 3850 | 3850 | 354 |
| 499 | 20230627 | 104400 | 1236288135 | 3850 | 3850 | 3850 | 3850 | 220 |
| 500 | 20230627 | 104300 | 1235441135 | 3845 | 3850 | 3850 | 3840 | 350 |
| 501 | 20230627 | 104200 | 1234095260 | 3845 | 3845 | 3845 | 3845 | 899 |
| 502 | 20230627 | 104100 | 1230638605 | 3845 | 3845 | 3845 | 3840 | 164 |
| 503 | 20230627 | 104000 | 1230008080 | 3845 | 3840 | 3845 | 3840 | 42 |
| 504 | 20230627 | 103900 | 1229846700 | 3840 | 3835 | 3845 | 3835 | 261 |
| 505 | 20230627 | 103800 | 1228843540 | 3835 | 3835 | 3835 | 3835 | 984 |
| 506 | 20230627 | 103700 | 1225069900 | 3835 | 3820 | 3835 | 3820 | 909 |
| 507 | 20230627 | 103600 | 1221587785 | 3820 | 3815 | 3820 | 3815 | 4273 |
| 508 | 20230627 | 103500 | 1205267130 | 3815 | 3820 | 3820 | 3815 | 5548 |
| 509 | 20230627 | 103400 | 1184099745 | 3815 | 3825 | 3825 | 3810 | 5466 |
| 510 | 20230627 | 103300 | 1163241345 | 3820 | 3835 | 3835 | 3820 | 5670 |
| 511 | 20230627 | 103200 | 1141560750 | 3835 | 3835 | 3855 | 3825 | 5282 |
| 512 | 20230627 | 103100 | 1121329030 | 3850 | 3835 | 3855 | 3830 | 4162 |
| 513 | 20230627 | 103000 | 1105345870 | 3830 | 3855 | 3855 | 3830 | 5741 |
| 514 | 20230627 | 102900 | 1083347835 | 3855 | 3855 | 3855 | 3835 | 10466 |
| 515 | 20230627 | 102800 | 1043193965 | 3835 | 3840 | 3840 | 3835 | 176 |
| 516 | 20230627 | 102700 | 1042518370 | 3850 | 3850 | 3850 | 3840 | 21335 |
| 517 | 20230627 | 102600 | 960551705 | 3855 | 3855 | 3855 | 3855 | 505 |
| 518 | 20230627 | 102500 | 958604930 | 3855 | 3855 | 3855 | 3850 | 1010 |
| 519 | 20230627 | 102400 | 954716375 | 3850 | 3850 | 3855 | 3850 | 1078 |
| 520 | 20230627 | 102300 | 950565110 | 3850 | 3850 | 3850 | 3840 | 1232 |
| 521 | 20230627 | 102200 | 945831520 | 3850 | 3845 | 3850 | 3845 | 3721 |
| 522 | 20230627 | 102100 | 931524270 | 3850 | 3850 | 3850 | 3850 | 57 |
| 523 | 20230627 | 102000 | 931304820 | 3845 | 3845 | 3845 | 3845 | 4831 |
| 524 | 20230627 | 101900 | 912729625 | 3845 | 3845 | 3845 | 3845 | 120 |
| 525 | 20230627 | 101800 | 912268225 | 3855 | 3850 | 3855 | 3845 | 1494 |
| 526 | 20230627 | 101700 | 906523755 | 3845 | 3845 | 3845 | 3845 | 208 |
| 527 | 20230627 | 101600 | 905723995 | 3845 | 3855 | 3855 | 3845 | 370 |
| 528 | 20230627 | 101500 | 904300645 | 3850 | 3850 | 3850 | 3850 | 1098 |
| 529 | 20230627 | 101400 | 900073345 | 3840 | 3850 | 3850 | 3840 | 173 |
| 530 | 20230627 | 101300 | 899407315 | 3840 | 3840 | 3840 | 3840 | 0 |
| 531 | 20230627 | 101200 | 899407315 | 3840 | 3850 | 3850 | 3840 | 1930 |
| 532 | 20230627 | 101100 | 891995565 | 3850 | 3855 | 3855 | 3840 | 1208 |
| 533 | 20230627 | 101000 | 887355635 | 3840 | 3845 | 3845 | 3840 | 6280 |
| 534 | 20230627 | 100900 | 863234645 | 3845 | 3845 | 3845 | 3845 | 133 |
| 535 | 20230627 | 100800 | 862723260 | 3845 | 3845 | 3845 | 3845 | 80 |
| 536 | 20230627 | 100700 | 862415660 | 3845 | 3845 | 3850 | 3840 | 3275 |
| 537 | 20230627 | 100600 | 849839215 | 3840 | 3845 | 3845 | 3840 | 529 |
| 538 | 20230627 | 100500 | 847805885 | 3845 | 3845 | 3845 | 3840 | 1683 |
| 539 | 20230627 | 100400 | 841335520 | 3845 | 3855 | 3855 | 3835 | 18275 |
| 540 | 20230627 | 100300 | 771024760 | 3855 | 3855 | 3860 | 3855 | 3470 |
| 541 | 20230627 | 100200 | 757642400 | 3860 | 3865 | 3865 | 3860 | 3322 |
| 542 | 20230627 | 100100 | 744812730 | 3865 | 3875 | 3875 | 3865 | 1963 |
| 543 | 20230627 | 100000 | 737221995 | 3875 | 3875 | 3875 | 3875 | 4 |
| 544 | 20230627 | 095900 | 737206495 | 3870 | 3875 | 3875 | 3870 | 1198 |
| 545 | 20230627 | 095800 | 732570230 | 3870 | 3875 | 3875 | 3870 | 1019 |
| 546 | 20230627 | 095700 | 728621620 | 3875 | 3875 | 3875 | 3875 | 652 |
| 547 | 20230627 | 095600 | 726095120 | 3880 | 3880 | 3880 | 3880 | 28 |
| 548 | 20230627 | 095500 | 725986480 | 3875 | 3870 | 3880 | 3870 | 1984 |
| 549 | 20230627 | 095400 | 718308050 | 3880 | 3880 | 3880 | 3880 | 394 |
| 550 | 20230627 | 095300 | 716779330 | 3880 | 3870 | 3880 | 3870 | 3154 |
| 551 | 20230627 | 095200 | 704573260 | 3870 | 3865 | 3870 | 3865 | 1250 |
| 552 | 20230627 | 095100 | 699736760 | 3870 | 3870 | 3870 | 3870 | 63 |
| 553 | 20230627 | 095000 | 699492950 | 3870 | 3855 | 3870 | 3855 | 2471 |
| 554 | 20230627 | 094900 | 689948145 | 3855 | 3855 | 3860 | 3850 | 1667 |
| 555 | 20230627 | 094800 | 683527905 | 3850 | 3855 | 3860 | 3850 | 16132 |
| 556 | 20230627 | 094700 | 621392615 | 3860 | 3860 | 3860 | 3860 | 3926 |
| 557 | 20230627 | 094600 | 606238255 | 3860 | 3860 | 3865 | 3860 | 2014 |
| 558 | 20230627 | 094500 | 598461110 | 3860 | 3865 | 3865 | 3860 | 1123 |
| 559 | 20230627 | 094400 | 594125295 | 3865 | 3855 | 3865 | 3855 | 1392 |
| 560 | 20230627 | 094300 | 588757825 | 3855 | 3865 | 3865 | 3855 | 4971 |
| 561 | 20230627 | 094200 | 569593320 | 3865 | 3870 | 3870 | 3860 | 14276 |
| 562 | 20230627 | 094100 | 514445635 | 3870 | 3870 | 3870 | 3870 | 791 |
| 563 | 20230627 | 094000 | 511384465 | 3870 | 3870 | 3870 | 3870 | 3858 |
| 564 | 20230627 | 093900 | 496454005 | 3875 | 3875 | 3880 | 3875 | 2296 |
| 565 | 20230627 | 093800 | 487555080 | 3875 | 3880 | 3885 | 3875 | 4124 |
| 566 | 20230627 | 093700 | 471561535 | 3890 | 3890 | 3890 | 3885 | 733 |
| 567 | 20230627 | 093600 | 468713815 | 3890 | 3875 | 3890 | 3875 | 4442 |
| 568 | 20230627 | 093500 | 451480805 | 3880 | 3880 | 3880 | 3880 | 6382 |
| 569 | 20230627 | 093400 | 426718645 | 3880 | 3890 | 3890 | 3880 | 2575 |
| 570 | 20230627 | 093300 | 416721790 | 3890 | 3895 | 3895 | 3890 | 2905 |
| 571 | 20230627 | 093200 | 405416315 | 3900 | 3895 | 3905 | 3895 | 1527 |
| 572 | 20230627 | 093100 | 399464535 | 3895 | 3900 | 3900 | 3890 | 560 |
| 573 | 20230627 | 093000 | 397283560 | 3900 | 3885 | 3900 | 3885 | 389 |
| 574 | 20230627 | 092900 | 395769070 | 3885 | 3890 | 3890 | 3885 | 653 |
| 575 | 20230627 | 092800 | 393231290 | 3890 | 3890 | 3890 | 3885 | 2653 |
| 576 | 20230627 | 092700 | 382919275 | 3890 | 3890 | 3890 | 3890 | 1807 |
| 577 | 20230627 | 092600 | 375890045 | 3890 | 3885 | 3890 | 3885 | 1378 |
| 578 | 20230627 | 092500 | 370531260 | 3890 | 3890 | 3890 | 3890 | 1161 |
| 579 | 20230627 | 092400 | 366014970 | 3890 | 3895 | 3895 | 3885 | 1881 |
| 580 | 20230627 | 092300 | 358699985 | 3895 | 3895 | 3900 | 3875 | 4363 |
| 581 | 20230627 | 092200 | 341733005 | 3900 | 3900 | 3900 | 3895 | 1075 |
| 582 | 20230627 | 092100 | 337540815 | 3895 | 3900 | 3905 | 3895 | 1111 |
| 583 | 20230627 | 092000 | 333208035 | 3900 | 3895 | 3900 | 3850 | 16632 |
| 584 | 20230627 | 091900 | 268821930 | 3895 | 3915 | 3915 | 3895 | 1285 |
| 585 | 20230627 | 091800 | 263814790 | 3895 | 3915 | 3915 | 3895 | 6800 |
| 586 | 20230627 | 091700 | 237270545 | 3905 | 3900 | 3905 | 3900 | 2251 |
| 587 | 20230627 | 091600 | 228485645 | 3905 | 3920 | 3920 | 3905 | 6159 |
| 588 | 20230627 | 091500 | 204398420 | 3930 | 3930 | 3940 | 3920 | 5705 |
| 589 | 20230627 | 091400 | 181977740 | 3930 | 3930 | 3930 | 3930 | 293 |
| 590 | 20230627 | 091300 | 180826250 | 3930 | 3935 | 3935 | 3930 | 214 |
| 591 | 20230627 | 091200 | 179985225 | 3920 | 3905 | 3935 | 3905 | 7845 |
| 592 | 20230627 | 091100 | 149252205 | 3910 | 3910 | 3920 | 3910 | 4240 |
| 593 | 20230627 | 091000 | 132642140 | 3910 | 3905 | 3910 | 3895 | 5707 |
| 594 | 20230627 | 090900 | 110383755 | 3910 | 3885 | 3920 | 3885 | 625 |
| 595 | 20230627 | 090800 | 107947370 | 3885 | 3915 | 3920 | 3885 | 8718 |
| 596 | 20230627 | 090700 | 73945845 | 3915 | 3940 | 3940 | 3915 | 300 |
| 597 | 20230627 | 090600 | 72769110 | 3940 | 3920 | 3940 | 3920 | 2171 |
| 598 | 20230627 | 090500 | 64238560 | 3920 | 3910 | 3920 | 3905 | 1621 |
| 599 | 20230627 | 090400 | 57900880 | 3910 | 3930 | 3930 | 3900 | 5849 |
| 600 | 20230627 | 090300 | 35023850 | 3930 | 3950 | 3975 | 3930 | 627 |
| 601 | 20230627 | 090200 | 32552295 | 3950 | 3980 | 3980 | 3950 | 1265 |
| 602 | 20230627 | 090100 | 27541370 | 3980 | 3980 | 3980 | 3980 | 203 |
| 603 | 20230627 | 090000 | 26733430 | 3980 | 4020 | 4025 | 3980 | 6300 |