31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 192000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 16528 |
| 3 | 20230627 | 191900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 4 | 20230627 | 191800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 5 | 20230627 | 191700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 6 | 20230627 | 191600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 7 | 20230627 | 191500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 8 | 20230627 | 191400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 9 | 20230627 | 191300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 10 | 20230627 | 191200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 11 | 20230627 | 191100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 12 | 20230627 | 191000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 13 | 20230627 | 190900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 14 | 20230627 | 190800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 15 | 20230627 | 190700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 16 | 20230627 | 190600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 17 | 20230627 | 190500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 18 | 20230627 | 190400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 19 | 20230627 | 190300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 20 | 20230627 | 190200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 21 | 20230627 | 190100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 22 | 20230627 | 190000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 23 | 20230627 | 185900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 24 | 20230627 | 185800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 25 | 20230627 | 185700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 26 | 20230627 | 185600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 27 | 20230627 | 185500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 28 | 20230627 | 185400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 29 | 20230627 | 185300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 30 | 20230627 | 185200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 31 | 20230627 | 185100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 32 | 20230627 | 185000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 16528 |
| 33 | 20230627 | 184900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 34 | 20230627 | 184800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 35 | 20230627 | 184700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 36 | 20230627 | 184600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 37 | 20230627 | 184500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 38 | 20230627 | 184400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 39 | 20230627 | 184300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 40 | 20230627 | 184200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 41 | 20230627 | 184100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 42 | 20230627 | 184000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 43 | 20230627 | 183900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 44 | 20230627 | 183800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 45 | 20230627 | 183700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 46 | 20230627 | 183600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 47 | 20230627 | 183500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 48 | 20230627 | 183400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 49 | 20230627 | 183300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 50 | 20230627 | 183200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 51 | 20230627 | 183100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 52 | 20230627 | 183000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 53 | 20230627 | 182900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 54 | 20230627 | 182800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 55 | 20230627 | 182700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 56 | 20230627 | 182600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 57 | 20230627 | 182500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 58 | 20230627 | 182400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 59 | 20230627 | 182300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 60 | 20230627 | 182200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 61 | 20230627 | 182100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 62 | 20230627 | 182000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 16528 |
| 63 | 20230627 | 181900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 64 | 20230627 | 181800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 65 | 20230627 | 181700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 66 | 20230627 | 181600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 67 | 20230627 | 181500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 68 | 20230627 | 181400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 69 | 20230627 | 181300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 70 | 20230627 | 181200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 71 | 20230627 | 181100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 72 | 20230627 | 181000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 73 | 20230627 | 180900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 74 | 20230627 | 180800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 75 | 20230627 | 180700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 76 | 20230627 | 180600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 77 | 20230627 | 180500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 78 | 20230627 | 180400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 79 | 20230627 | 180300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 80 | 20230627 | 180200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 81 | 20230627 | 180100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 82 | 20230627 | 180000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 83 | 20230627 | 175900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 84 | 20230627 | 175800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 85 | 20230627 | 175700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 86 | 20230627 | 175600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 87 | 20230627 | 175500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 88 | 20230627 | 175400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 89 | 20230627 | 175300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 90 | 20230627 | 175200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 91 | 20230627 | 175100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 92 | 20230627 | 175000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 16528 |
| 93 | 20230627 | 174900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 94 | 20230627 | 174800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 95 | 20230627 | 174700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 96 | 20230627 | 174600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 97 | 20230627 | 174500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 98 | 20230627 | 174400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 99 | 20230627 | 174300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 100 | 20230627 | 174200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 101 | 20230627 | 174100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 102 | 20230627 | 174000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 103 | 20230627 | 173900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 104 | 20230627 | 173800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 105 | 20230627 | 173700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 106 | 20230627 | 173600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 107 | 20230627 | 173500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 108 | 20230627 | 173400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 109 | 20230627 | 173300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 110 | 20230627 | 173200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 111 | 20230627 | 173100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 112 | 20230627 | 173000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 113 | 20230627 | 172900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 114 | 20230627 | 172800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 115 | 20230627 | 172700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 116 | 20230627 | 172600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 117 | 20230627 | 172500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 118 | 20230627 | 172400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 119 | 20230627 | 172300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 120 | 20230627 | 172200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 121 | 20230627 | 172100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 122 | 20230627 | 172000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 16528 |
| 123 | 20230627 | 171900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 124 | 20230627 | 171800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 125 | 20230627 | 171700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 126 | 20230627 | 171600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 127 | 20230627 | 171500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 128 | 20230627 | 171400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 129 | 20230627 | 171300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 130 | 20230627 | 171200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 131 | 20230627 | 171100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 132 | 20230627 | 171000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 133 | 20230627 | 170900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 134 | 20230627 | 170800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 135 | 20230627 | 170700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 136 | 20230627 | 170600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 137 | 20230627 | 170500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 138 | 20230627 | 170400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 139 | 20230627 | 170300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 140 | 20230627 | 170200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 141 | 20230627 | 170100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 142 | 20230627 | 170000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 143 | 20230627 | 165900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 144 | 20230627 | 165800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 145 | 20230627 | 165700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 146 | 20230627 | 165600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 147 | 20230627 | 165500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 148 | 20230627 | 165400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 149 | 20230627 | 165300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 150 | 20230627 | 165200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 151 | 20230627 | 165100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 152 | 20230627 | 165000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 16528 |
| 153 | 20230627 | 164900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 154 | 20230627 | 164800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 155 | 20230627 | 164700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 156 | 20230627 | 164600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 157 | 20230627 | 164500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 158 | 20230627 | 164400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 159 | 20230627 | 164300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 160 | 20230627 | 164200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 161 | 20230627 | 164100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 162 | 20230627 | 164000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 163 | 20230627 | 163900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 164 | 20230627 | 163800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 165 | 20230627 | 163700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 166 | 20230627 | 163600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 167 | 20230627 | 163500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 168 | 20230627 | 163400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 169 | 20230627 | 163300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 170 | 20230627 | 163200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 171 | 20230627 | 163100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 172 | 20230627 | 163000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 173 | 20230627 | 162900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 174 | 20230627 | 162800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 175 | 20230627 | 162700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 176 | 20230627 | 162600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 177 | 20230627 | 162500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 178 | 20230627 | 162400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 179 | 20230627 | 162300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 180 | 20230627 | 162200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 181 | 20230627 | 162100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 182 | 20230627 | 162000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 16528 |
| 183 | 20230627 | 161900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 184 | 20230627 | 161800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 185 | 20230627 | 161700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 186 | 20230627 | 161600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 187 | 20230627 | 161500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 188 | 20230627 | 161400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 189 | 20230627 | 161300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 190 | 20230627 | 161200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 191 | 20230627 | 161100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 192 | 20230627 | 161000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 193 | 20230627 | 160900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 194 | 20230627 | 160800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 195 | 20230627 | 160700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 196 | 20230627 | 160600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 197 | 20230627 | 160500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 198 | 20230627 | 160400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 199 | 20230627 | 160300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 200 | 20230627 | 160200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 201 | 20230627 | 160100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 202 | 20230627 | 160000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 203 | 20230627 | 155900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 204 | 20230627 | 155800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 205 | 20230627 | 155700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 206 | 20230627 | 155600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 207 | 20230627 | 155500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 208 | 20230627 | 155400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 209 | 20230627 | 155300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 210 | 20230627 | 155200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 211 | 20230627 | 155100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 212 | 20230627 | 155000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 16528 |
| 213 | 20230627 | 154900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 214 | 20230627 | 154800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 215 | 20230627 | 154700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 216 | 20230627 | 154600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 217 | 20230627 | 154500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 218 | 20230627 | 154400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 219 | 20230627 | 154300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 220 | 20230627 | 154200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 221 | 20230627 | 154100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 222 | 20230627 | 154000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 223 | 20230627 | 153900 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 224 | 20230627 | 153800 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 225 | 20230627 | 153700 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 226 | 20230627 | 153600 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 227 | 20230627 | 153500 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 228 | 20230627 | 153400 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 229 | 20230627 | 153300 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 230 | 20230627 | 153200 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 231 | 20230627 | 153100 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 0 |
| 232 | 20230627 | 153000 | 4924080405 | 3985 | 3985 | 3985 | 3985 | 16528 |
| 233 | 20230627 | 152900 | 4858216325 | 3950 | 3950 | 3950 | 3950 | 0 |
| 234 | 20230627 | 152800 | 4858216325 | 3950 | 3950 | 3950 | 3950 | 0 |
| 235 | 20230627 | 152700 | 4858216325 | 3950 | 3950 | 3950 | 3950 | 0 |
| 236 | 20230627 | 152600 | 4858216325 | 3950 | 3950 | 3950 | 3950 | 0 |
| 237 | 20230627 | 152500 | 4858216325 | 3950 | 3950 | 3950 | 3950 | 0 |
| 238 | 20230627 | 152400 | 4858216325 | 3950 | 3950 | 3950 | 3950 | 0 |
| 239 | 20230627 | 152300 | 4858216325 | 3950 | 3950 | 3950 | 3950 | 0 |
| 240 | 20230627 | 152200 | 4858216325 | 3950 | 3950 | 3950 | 3950 | 0 |
| 241 | 20230627 | 152100 | 4858216325 | 3950 | 3950 | 3950 | 3950 | 0 |
| 242 | 20230627 | 152000 | 4858216325 | 3950 | 3950 | 3950 | 3950 | 0 |
| 243 | 20230627 | 151900 | 4858216325 | 3950 | 3955 | 3960 | 3935 | 4261 |
| 244 | 20230627 | 151800 | 4841393515 | 3940 | 3935 | 3965 | 3935 | 4533 |
| 245 | 20230627 | 151700 | 4823500395 | 3965 | 3955 | 3970 | 3930 | 5259 |
| 246 | 20230627 | 151600 | 4802768460 | 3955 | 3950 | 3955 | 3930 | 4593 |
| 247 | 20230627 | 151500 | 4784658455 | 3950 | 3935 | 3950 | 3925 | 5340 |
| 248 | 20230627 | 151400 | 4763658695 | 3935 | 3940 | 3960 | 3930 | 6467 |
| 249 | 20230627 | 151300 | 4738161030 | 3960 | 3960 | 3960 | 3940 | 4917 |
| 250 | 20230627 | 151200 | 4718740405 | 3945 | 3940 | 3960 | 3940 | 4898 |
| 251 | 20230627 | 151100 | 4699394255 | 3955 | 3950 | 3960 | 3940 | 4832 |
| 252 | 20230627 | 151000 | 4680318005 | 3945 | 3945 | 3960 | 3945 | 5557 |
| 253 | 20230627 | 150900 | 4658362090 | 3960 | 3955 | 3960 | 3940 | 4486 |
| 254 | 20230627 | 150800 | 4640642355 | 3955 | 3955 | 3955 | 3930 | 4782 |
| 255 | 20230627 | 150700 | 4621786270 | 3935 | 3950 | 3955 | 3930 | 5372 |
| 256 | 20230627 | 150600 | 4600611285 | 3935 | 3950 | 3955 | 3930 | 6309 |
| 257 | 20230627 | 150500 | 4575747250 | 3950 | 3960 | 3960 | 3930 | 7508 |
| 258 | 20230627 | 150400 | 4546165620 | 3940 | 3945 | 3960 | 3935 | 4917 |
| 259 | 20230627 | 150300 | 4526765845 | 3945 | 3965 | 3980 | 3935 | 16666 |
| 260 | 20230627 | 150200 | 4460890615 | 3980 | 3970 | 3990 | 3960 | 5889 |
| 261 | 20230627 | 150100 | 4437498725 | 3985 | 3995 | 4000 | 3965 | 13980 |
| 262 | 20230627 | 150000 | 4381912975 | 3995 | 3980 | 4000 | 3980 | 4700 |
| 263 | 20230627 | 145900 | 4363160960 | 4000 | 3995 | 4000 | 3975 | 5149 |
| 264 | 20230627 | 145800 | 4342623705 | 3995 | 3990 | 4000 | 3970 | 6021 |
| 265 | 20230627 | 145700 | 4318638725 | 3990 | 3990 | 4000 | 3970 | 7791 |
| 266 | 20230627 | 145600 | 4287600985 | 3990 | 4030 | 4030 | 3970 | 17655 |
| 267 | 20230627 | 145500 | 4216989800 | 4035 | 4045 | 4050 | 4020 | 5356 |
| 268 | 20230627 | 145400 | 4195398845 | 4050 | 4050 | 4055 | 4030 | 4781 |
| 269 | 20230627 | 145300 | 4176072570 | 4050 | 4055 | 4055 | 4030 | 4804 |
| 270 | 20230627 | 145200 | 4156653025 | 4055 | 4055 | 4055 | 4030 | 8773 |
| 271 | 20230627 | 145100 | 4121215600 | 4055 | 4040 | 4060 | 4030 | 4933 |
| 272 | 20230627 | 145000 | 4101271390 | 4055 | 4055 | 4060 | 4030 | 5351 |
| 273 | 20230627 | 144900 | 4079618835 | 4055 | 4050 | 4060 | 4025 | 4709 |
| 274 | 20230627 | 144800 | 4060595350 | 4050 | 4050 | 4075 | 4020 | 12294 |
| 275 | 20230627 | 144700 | 4010896075 | 4070 | 4065 | 4075 | 4045 | 4773 |
| 276 | 20230627 | 144600 | 3991529645 | 4065 | 4060 | 4065 | 4030 | 5435 |
| 277 | 20230627 | 144500 | 3969497885 | 4035 | 4070 | 4070 | 4030 | 9737 |
| 278 | 20230627 | 144400 | 3930124165 | 4070 | 4085 | 4085 | 4035 | 9033 |
| 279 | 20230627 | 144300 | 3893463845 | 4085 | 4085 | 4090 | 4060 | 5821 |
| 280 | 20230627 | 144200 | 3869719195 | 4065 | 4070 | 4090 | 4060 | 9842 |
| 281 | 20230627 | 144100 | 3829673225 | 4085 | 4080 | 4085 | 4060 | 4640 |
| 282 | 20230627 | 144000 | 3810765320 | 4060 | 4090 | 4095 | 4060 | 5143 |
| 283 | 20230627 | 143900 | 3789790395 | 4075 | 4075 | 4105 | 4050 | 5132 |
| 284 | 20230627 | 143800 | 3768856165 | 4075 | 4080 | 4095 | 4050 | 28688 |
| 285 | 20230627 | 143700 | 3652418230 | 4095 | 4100 | 4105 | 4075 | 4574 |
| 286 | 20230627 | 143600 | 3633708950 | 4100 | 4100 | 4110 | 4070 | 15522 |
| 287 | 20230627 | 143500 | 3570326660 | 4100 | 4130 | 4135 | 4070 | 13873 |
| 288 | 20230627 | 143400 | 3513404610 | 4130 | 4125 | 4140 | 4110 | 17527 |
| 289 | 20230627 | 143300 | 3441215170 | 4125 | 4100 | 4125 | 4100 | 8322 |
| 290 | 20230627 | 143200 | 3406951930 | 4110 | 4070 | 4110 | 4065 | 18474 |
| 291 | 20230627 | 143100 | 3331317535 | 4085 | 4085 | 4085 | 4060 | 5830 |
| 292 | 20230627 | 143000 | 3307568400 | 4085 | 4080 | 4085 | 4055 | 6062 |
| 293 | 20230627 | 142900 | 3282915995 | 4080 | 4060 | 4080 | 4035 | 20277 |
| 294 | 20230627 | 142800 | 3200487820 | 4060 | 4070 | 4070 | 4040 | 5620 |
| 295 | 20230627 | 142700 | 3177697630 | 4070 | 4065 | 4070 | 4040 | 6211 |
| 296 | 20230627 | 142600 | 3152486015 | 4065 | 4065 | 4070 | 4040 | 5826 |
| 297 | 20230627 | 142500 | 3128864600 | 4045 | 4070 | 4075 | 4045 | 7368 |
| 298 | 20230627 | 142400 | 3098937400 | 4070 | 4075 | 4075 | 4040 | 6021 |
| 299 | 20230627 | 142300 | 3074515160 | 4075 | 4070 | 4075 | 4035 | 10639 |
| 300 | 20230627 | 142200 | 3031301315 | 4040 | 4040 | 4080 | 4015 | 7707 |
| 301 | 20230627 | 142100 | 3000094885 | 4040 | 4045 | 4050 | 4010 | 5485 |
| 302 | 20230627 | 142000 | 2977995495 | 4045 | 4005 | 4050 | 3995 | 10628 |
| 303 | 20230627 | 141900 | 2935381765 | 4025 | 4085 | 4085 | 4000 | 22745 |
| 304 | 20230627 | 141800 | 2843884405 | 4085 | 4075 | 4090 | 4060 | 5961 |
| 305 | 20230627 | 141700 | 2819580220 | 4075 | 4080 | 4095 | 4065 | 9657 |
| 306 | 20230627 | 141600 | 2780170305 | 4075 | 4040 | 4085 | 4005 | 16738 |
| 307 | 20230627 | 141500 | 2712184085 | 4040 | 4035 | 4040 | 4005 | 5722 |
| 308 | 20230627 | 141400 | 2689168085 | 4035 | 4005 | 4040 | 4005 | 5886 |
| 309 | 20230627 | 141300 | 2665492355 | 4035 | 4030 | 4035 | 4005 | 5943 |
| 310 | 20230627 | 141200 | 2641604335 | 4030 | 4035 | 4045 | 4000 | 9407 |
| 311 | 20230627 | 141100 | 2603842410 | 4035 | 4035 | 4045 | 4000 | 7738 |
| 312 | 20230627 | 141000 | 2572753990 | 4005 | 4035 | 4045 | 4000 | 6353 |
| 313 | 20230627 | 140900 | 2547242900 | 4035 | 4010 | 4035 | 4005 | 6992 |
| 314 | 20230627 | 140800 | 2519200285 | 4025 | 4025 | 4045 | 4005 | 5075 |
| 315 | 20230627 | 140700 | 2498787730 | 4005 | 4015 | 4050 | 4005 | 6957 |
| 316 | 20230627 | 140600 | 2470813465 | 4045 | 4030 | 4045 | 4010 | 4502 |
| 317 | 20230627 | 140500 | 2452718395 | 4030 | 4020 | 4030 | 4010 | 5596 |
| 318 | 20230627 | 140400 | 2430219875 | 4030 | 4035 | 4060 | 4000 | 28237 |
| 319 | 20230627 | 140300 | 2316271940 | 4035 | 3995 | 4040 | 3985 | 5230 |
| 320 | 20230627 | 140200 | 2295322145 | 3985 | 3985 | 3995 | 3985 | 483 |
| 321 | 20230627 | 140100 | 2293396240 | 3985 | 3985 | 3985 | 3985 | 901 |
| 322 | 20230627 | 140000 | 2289805755 | 3985 | 3985 | 3985 | 3985 | 285 |
| 323 | 20230627 | 135900 | 2288670030 | 3985 | 3985 | 3985 | 3985 | 245 |
| 324 | 20230627 | 135800 | 2287693705 | 3980 | 3990 | 3990 | 3980 | 1375 |
| 325 | 20230627 | 135700 | 2282213655 | 4000 | 4000 | 4000 | 4000 | 0 |
| 326 | 20230627 | 135600 | 2282213655 | 4000 | 4000 | 4000 | 4000 | 500 |
| 327 | 20230627 | 135500 | 2280213655 | 4000 | 4000 | 4000 | 4000 | 6 |
| 328 | 20230627 | 135400 | 2280189655 | 4000 | 4000 | 4000 | 4000 | 2 |
| 329 | 20230627 | 135300 | 2280181655 | 3980 | 3980 | 3980 | 3980 | 1227 |
| 330 | 20230627 | 135200 | 2275298195 | 3980 | 3985 | 3985 | 3980 | 1911 |
| 331 | 20230627 | 135100 | 2267689970 | 3985 | 3985 | 3985 | 3985 | 50 |
| 332 | 20230627 | 135000 | 2267490720 | 3985 | 3985 | 3985 | 3985 | 542 |
| 333 | 20230627 | 134900 | 2265330850 | 3980 | 3980 | 3980 | 3980 | 50 |
| 334 | 20230627 | 134800 | 2265131850 | 3985 | 3985 | 3985 | 3985 | 644 |
| 335 | 20230627 | 134700 | 2262565510 | 3985 | 3985 | 3985 | 3985 | 0 |
| 336 | 20230627 | 134600 | 2262565510 | 3985 | 3990 | 3990 | 3985 | 500 |
| 337 | 20230627 | 134500 | 2260571760 | 3985 | 3985 | 3985 | 3985 | 0 |
| 338 | 20230627 | 134400 | 2260571760 | 3985 | 3990 | 3990 | 3985 | 4834 |
| 339 | 20230627 | 134300 | 2241287965 | 3990 | 3995 | 3995 | 3990 | 730 |
| 340 | 20230627 | 134200 | 2238375230 | 3995 | 3995 | 3995 | 3995 | 0 |
| 341 | 20230627 | 134100 | 2238375230 | 3995 | 3995 | 3995 | 3995 | 322 |
| 342 | 20230627 | 134000 | 2237088840 | 4000 | 4000 | 4000 | 4000 | 375 |
| 343 | 20230627 | 133900 | 2235588840 | 4000 | 4010 | 4010 | 4000 | 8995 |
| 344 | 20230627 | 133800 | 2199588330 | 4020 | 4015 | 4020 | 4015 | 272 |
| 345 | 20230627 | 133700 | 2198496150 | 4020 | 4025 | 4025 | 4020 | 2514 |
| 346 | 20230627 | 133600 | 2188382270 | 4030 | 4030 | 4030 | 4030 | 3 |
| 347 | 20230627 | 133500 | 2188370180 | 4025 | 4025 | 4025 | 4025 | 231 |
| 348 | 20230627 | 133400 | 2187440405 | 4020 | 4020 | 4020 | 4020 | 36 |
| 349 | 20230627 | 133300 | 2187295685 | 4020 | 4020 | 4020 | 4020 | 0 |
| 350 | 20230627 | 133200 | 2187295685 | 4020 | 4015 | 4020 | 4015 | 56 |
| 351 | 20230627 | 133100 | 2187070820 | 4010 | 4010 | 4010 | 4010 | 100 |
| 352 | 20230627 | 133000 | 2186669820 | 4010 | 4010 | 4010 | 4010 | 0 |
| 353 | 20230627 | 132900 | 2186669820 | 4010 | 4010 | 4010 | 4010 | 0 |
| 354 | 20230627 | 132800 | 2186669820 | 4010 | 4020 | 4020 | 4010 | 22 |
| 355 | 20230627 | 132700 | 2186581490 | 4020 | 4020 | 4020 | 4020 | 0 |
| 356 | 20230627 | 132600 | 2186581490 | 4020 | 4020 | 4020 | 4020 | 1000 |
| 357 | 20230627 | 132500 | 2182561490 | 4020 | 4020 | 4020 | 4020 | 974 |
| 358 | 20230627 | 132400 | 2178646010 | 4015 | 4015 | 4015 | 4015 | 465 |
| 359 | 20230627 | 132300 | 2176779035 | 4020 | 4030 | 4030 | 4020 | 768 |
| 360 | 20230627 | 132200 | 2173691580 | 4030 | 4030 | 4030 | 4030 | 0 |
| 361 | 20230627 | 132100 | 2173691580 | 4030 | 4020 | 4030 | 4020 | 439 |
| 362 | 20230627 | 132000 | 2171926790 | 4035 | 4030 | 4035 | 4030 | 5000 |
| 363 | 20230627 | 131900 | 2151757070 | 4035 | 4035 | 4035 | 4035 | 123 |
| 364 | 20230627 | 131800 | 2151260765 | 4020 | 4020 | 4020 | 4020 | 0 |
| 365 | 20230627 | 131700 | 2151260765 | 4020 | 4020 | 4020 | 4020 | 27 |
| 366 | 20230627 | 131600 | 2151152225 | 4020 | 4020 | 4020 | 4020 | 56 |
| 367 | 20230627 | 131500 | 2150927105 | 4020 | 4015 | 4020 | 4015 | 62 |
| 368 | 20230627 | 131400 | 2150678090 | 4015 | 4015 | 4015 | 4015 | 425 |
| 369 | 20230627 | 131300 | 2148971715 | 4015 | 4015 | 4015 | 4015 | 0 |
| 370 | 20230627 | 131200 | 2148971715 | 4015 | 4015 | 4015 | 4015 | 6 |
| 371 | 20230627 | 131100 | 2148947625 | 4015 | 4015 | 4015 | 4015 | 10 |
| 372 | 20230627 | 131000 | 2148907475 | 4010 | 4005 | 4010 | 4005 | 809 |
| 373 | 20230627 | 130900 | 2145666090 | 4000 | 4000 | 4000 | 4000 | 0 |
| 374 | 20230627 | 130800 | 2145666090 | 4000 | 4000 | 4000 | 4000 | 0 |
| 375 | 20230627 | 130700 | 2145666090 | 4000 | 4000 | 4000 | 4000 | 97 |
| 376 | 20230627 | 130600 | 2145278090 | 4000 | 3995 | 4000 | 3995 | 236 |
| 377 | 20230627 | 130500 | 2144335255 | 3990 | 3990 | 3990 | 3990 | 1100 |
| 378 | 20230627 | 130400 | 2139946255 | 3990 | 3990 | 3990 | 3990 | 0 |
| 379 | 20230627 | 130300 | 2139946255 | 3990 | 3990 | 3990 | 3990 | 0 |
| 380 | 20230627 | 130200 | 2139946255 | 3990 | 3990 | 3990 | 3990 | 0 |
| 381 | 20230627 | 130100 | 2139946255 | 3990 | 4005 | 4005 | 3990 | 1363 |
| 382 | 20230627 | 130000 | 2134507435 | 3990 | 4000 | 4000 | 3990 | 520 |
| 383 | 20230627 | 125900 | 2132432525 | 4005 | 4005 | 4005 | 4005 | 10 |
| 384 | 20230627 | 125800 | 2132392475 | 4005 | 4005 | 4005 | 4005 | 0 |
| 385 | 20230627 | 125700 | 2132392475 | 4005 | 4005 | 4005 | 4005 | 0 |
| 386 | 20230627 | 125600 | 2132392475 | 4005 | 4005 | 4005 | 4005 | 4 |
| 387 | 20230627 | 125500 | 2132376455 | 4015 | 4015 | 4015 | 4015 | 20 |
| 388 | 20230627 | 125400 | 2132296155 | 4025 | 4025 | 4025 | 4025 | 0 |
| 389 | 20230627 | 125300 | 2132296155 | 4025 | 4010 | 4025 | 3990 | 1525 |
| 390 | 20230627 | 125200 | 2126201640 | 4020 | 4020 | 4020 | 4020 | 367 |
| 391 | 20230627 | 125100 | 2124726300 | 4025 | 4025 | 4025 | 4025 | 1 |
| 392 | 20230627 | 125000 | 2124722275 | 4030 | 4030 | 4030 | 4030 | 0 |
| 393 | 20230627 | 124900 | 2124722275 | 4030 | 4030 | 4030 | 4030 | 0 |
| 394 | 20230627 | 124800 | 2124722275 | 4030 | 4030 | 4030 | 4030 | 210 |
| 395 | 20230627 | 124700 | 2123875975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 396 | 20230627 | 124600 | 2123875975 | 4020 | 4020 | 4020 | 4020 | 100 |
| 397 | 20230627 | 124500 | 2123473975 | 4020 | 4030 | 4030 | 4020 | 10000 |
| 398 | 20230627 | 124400 | 2083222985 | 4030 | 4030 | 4030 | 4030 | 0 |
| 399 | 20230627 | 124300 | 2083222985 | 4030 | 4030 | 4030 | 4030 | 0 |
| 400 | 20230627 | 124200 | 2083222985 | 4030 | 4035 | 4035 | 4030 | 509 |
| 401 | 20230627 | 124100 | 2081171255 | 4035 | 4035 | 4035 | 4035 | 3000 |
| 402 | 20230627 | 124000 | 2069066255 | 4035 | 4035 | 4035 | 4035 | 1000 |
| 403 | 20230627 | 123900 | 2065031255 | 4035 | 4035 | 4035 | 4035 | 40 |
| 404 | 20230627 | 123800 | 2064869855 | 4035 | 4035 | 4035 | 4035 | 0 |
| 405 | 20230627 | 123700 | 2064869855 | 4035 | 4035 | 4035 | 4035 | 0 |
| 406 | 20230627 | 123600 | 2064869855 | 4035 | 4035 | 4035 | 4035 | 0 |
| 407 | 20230627 | 123500 | 2064869855 | 4035 | 4035 | 4035 | 4035 | 183 |
| 408 | 20230627 | 123400 | 2064131450 | 4035 | 4035 | 4035 | 4035 | 0 |
| 409 | 20230627 | 123300 | 2064131450 | 4035 | 4035 | 4035 | 4035 | 14 |
| 410 | 20230627 | 123200 | 2064074960 | 4035 | 4035 | 4035 | 4035 | 200 |
| 411 | 20230627 | 123100 | 2063267960 | 4035 | 4035 | 4035 | 4035 | 336 |
| 412 | 20230627 | 123000 | 2061912200 | 4040 | 4035 | 4040 | 4035 | 290 |
| 413 | 20230627 | 122900 | 2060742000 | 4040 | 4040 | 4040 | 4040 | 398 |
| 414 | 20230627 | 122800 | 2059134080 | 4040 | 4040 | 4040 | 4040 | 0 |
| 415 | 20230627 | 122700 | 2059134080 | 4040 | 4040 | 4040 | 4040 | 40 |
| 416 | 20230627 | 122600 | 2058972480 | 4040 | 4050 | 4050 | 4040 | 1141 |
| 417 | 20230627 | 122500 | 2054357260 | 4050 | 4055 | 4055 | 4050 | 817 |
| 418 | 20230627 | 122400 | 2051046825 | 4065 | 4065 | 4065 | 4065 | 100 |
| 419 | 20230627 | 122300 | 2050640325 | 4065 | 4065 | 4065 | 4065 | 3 |
| 420 | 20230627 | 122200 | 2050628130 | 4065 | 4060 | 4065 | 4060 | 273 |
| 421 | 20230627 | 122100 | 2049519385 | 4065 | 4065 | 4065 | 4065 | 7 |
| 422 | 20230627 | 122000 | 2049490930 | 4065 | 4060 | 4065 | 4040 | 7038 |
| 423 | 20230627 | 121900 | 2021015180 | 4065 | 4065 | 4065 | 4065 | 20 |
| 424 | 20230627 | 121800 | 2020933880 | 4065 | 4065 | 4065 | 4065 | 6866 |
| 425 | 20230627 | 121700 | 1993023590 | 4065 | 4070 | 4070 | 4065 | 2219 |
| 426 | 20230627 | 121600 | 1983993260 | 4080 | 4080 | 4080 | 4070 | 302 |
| 427 | 20230627 | 121500 | 1982764100 | 4080 | 4080 | 4080 | 4080 | 0 |
| 428 | 20230627 | 121400 | 1982764100 | 4080 | 4080 | 4080 | 4080 | 0 |
| 429 | 20230627 | 121300 | 1982764100 | 4080 | 4080 | 4080 | 4080 | 400 |
| 430 | 20230627 | 121200 | 1981132100 | 4080 | 4080 | 4080 | 4080 | 235 |
| 431 | 20230627 | 121100 | 1980173300 | 4085 | 4085 | 4085 | 4085 | 36 |
| 432 | 20230627 | 121000 | 1980026240 | 4085 | 4085 | 4085 | 4085 | 101 |
| 433 | 20230627 | 120900 | 1979613655 | 4085 | 4085 | 4085 | 4085 | 401 |
| 434 | 20230627 | 120800 | 1977975570 | 4085 | 4080 | 4085 | 4075 | 131 |
| 435 | 20230627 | 120700 | 1977441390 | 4080 | 4090 | 4090 | 4080 | 225 |
| 436 | 20230627 | 120600 | 1976523180 | 4090 | 4090 | 4090 | 4090 | 532 |
| 437 | 20230627 | 120500 | 1974347300 | 4095 | 4095 | 4095 | 4095 | 124 |
| 438 | 20230627 | 120400 | 1973839520 | 4095 | 4090 | 4095 | 4090 | 506 |
| 439 | 20230627 | 120300 | 1971769975 | 4090 | 4095 | 4095 | 4090 | 993 |
| 440 | 20230627 | 120200 | 1967703670 | 4095 | 4080 | 4095 | 4080 | 6276 |
| 441 | 20230627 | 120100 | 1942041070 | 4080 | 4055 | 4080 | 4055 | 3747 |
| 442 | 20230627 | 120000 | 1926769470 | 4070 | 4070 | 4070 | 4070 | 1 |
| 443 | 20230627 | 115900 | 1926765400 | 4070 | 4070 | 4070 | 4070 | 0 |
| 444 | 20230627 | 115800 | 1926765400 | 4070 | 4080 | 4080 | 4070 | 1206 |
| 445 | 20230627 | 115700 | 1921851930 | 4070 | 4060 | 4070 | 4050 | 6071 |
| 446 | 20230627 | 115600 | 1897251995 | 4060 | 4080 | 4080 | 4055 | 10222 |
| 447 | 20230627 | 115500 | 1855771335 | 4080 | 4080 | 4080 | 4080 | 375 |
| 448 | 20230627 | 115400 | 1854241335 | 4085 | 4085 | 4085 | 4085 | 50 |
| 449 | 20230627 | 115300 | 1854037085 | 4085 | 4085 | 4085 | 4085 | 1 |
| 450 | 20230627 | 115200 | 1854033000 | 4075 | 4075 | 4090 | 4075 | 1608 |
| 451 | 20230627 | 115100 | 1847471415 | 4075 | 4080 | 4090 | 4075 | 1212 |
| 452 | 20230627 | 115000 | 1842532245 | 4080 | 4070 | 4080 | 4070 | 101 |
| 453 | 20230627 | 114900 | 1842120430 | 4070 | 4065 | 4070 | 4065 | 505 |
| 454 | 20230627 | 114800 | 1840067580 | 4075 | 4045 | 4075 | 4035 | 22332 |
| 455 | 20230627 | 114700 | 1749767080 | 4050 | 4055 | 4060 | 4045 | 8352 |
| 456 | 20230627 | 114600 | 1715948270 | 4055 | 4065 | 4065 | 4055 | 365 |
| 457 | 20230627 | 114500 | 1714468065 | 4065 | 4075 | 4075 | 4060 | 112 |
| 458 | 20230627 | 114400 | 1714012865 | 4065 | 4075 | 4085 | 4065 | 322 |
| 459 | 20230627 | 114300 | 1712702350 | 4100 | 4080 | 4100 | 4065 | 353 |
| 460 | 20230627 | 114200 | 1711257145 | 4100 | 4080 | 4120 | 4080 | 24505 |
| 461 | 20230627 | 114100 | 1610795360 | 4080 | 4040 | 4080 | 4040 | 13814 |
| 462 | 20230627 | 114000 | 1554858350 | 4040 | 4040 | 4040 | 4040 | 535 |
| 463 | 20230627 | 113900 | 1552696950 | 4040 | 4030 | 4040 | 4030 | 7584 |
| 464 | 20230627 | 113800 | 1522067690 | 4030 | 4030 | 4035 | 4020 | 6570 |
| 465 | 20230627 | 113700 | 1495578340 | 4020 | 4000 | 4020 | 4000 | 13341 |
| 466 | 20230627 | 113600 | 1442141080 | 4000 | 4000 | 4000 | 4000 | 20 |
| 467 | 20230627 | 113500 | 1442061080 | 4000 | 4000 | 4000 | 4000 | 398 |
| 468 | 20230627 | 113400 | 1440469080 | 4000 | 4000 | 4000 | 3995 | 1132 |
| 469 | 20230627 | 113300 | 1435942080 | 4000 | 4000 | 4000 | 4000 | 600 |
| 470 | 20230627 | 113200 | 1433542080 | 4000 | 4000 | 4000 | 4000 | 1 |
| 471 | 20230627 | 113100 | 1433538080 | 4000 | 3995 | 4000 | 3995 | 3346 |
| 472 | 20230627 | 113000 | 1420168650 | 3995 | 3995 | 3995 | 3995 | 500 |
| 473 | 20230627 | 112900 | 1418171150 | 3995 | 3995 | 3995 | 3995 | 9 |
| 474 | 20230627 | 112800 | 1418135195 | 3990 | 3990 | 3990 | 3990 | 6673 |
| 475 | 20230627 | 112700 | 1391509925 | 3990 | 3990 | 3990 | 3990 | 750 |
| 476 | 20230627 | 112600 | 1388517425 | 3990 | 3990 | 3990 | 3990 | 1012 |
| 477 | 20230627 | 112500 | 1384479545 | 3990 | 3990 | 3990 | 3990 | 0 |
| 478 | 20230627 | 112400 | 1384479545 | 3990 | 3990 | 3990 | 3990 | 3 |
| 479 | 20230627 | 112300 | 1384467575 | 3990 | 3990 | 3990 | 3990 | 600 |
| 480 | 20230627 | 112200 | 1382073575 | 3990 | 3990 | 3990 | 3990 | 2 |
| 481 | 20230627 | 112100 | 1382065595 | 3985 | 3985 | 3985 | 3985 | 240 |
| 482 | 20230627 | 112000 | 1381109195 | 3985 | 3985 | 3985 | 3985 | 65 |
| 483 | 20230627 | 111900 | 1380850170 | 3985 | 3985 | 3985 | 3985 | 282 |
| 484 | 20230627 | 111800 | 1379726400 | 3985 | 3975 | 3985 | 3975 | 3938 |
| 485 | 20230627 | 111700 | 1364064075 | 3975 | 3975 | 3975 | 3975 | 48 |
| 486 | 20230627 | 111600 | 1363873275 | 3970 | 3975 | 3975 | 3970 | 761 |
| 487 | 20230627 | 111500 | 1360850805 | 3965 | 3965 | 3965 | 3965 | 8 |
| 488 | 20230627 | 111400 | 1360819085 | 3975 | 3975 | 3975 | 3975 | 0 |
| 489 | 20230627 | 111300 | 1360819085 | 3975 | 3975 | 3975 | 3975 | 74 |
| 490 | 20230627 | 111200 | 1360524935 | 3980 | 3980 | 3980 | 3965 | 6049 |
| 491 | 20230627 | 111100 | 1336525010 | 3975 | 3975 | 3975 | 3975 | 5000 |
| 492 | 20230627 | 111000 | 1316650010 | 3975 | 3975 | 3975 | 3975 | 0 |
| 493 | 20230627 | 110900 | 1316650010 | 3975 | 3975 | 3975 | 3975 | 73 |
| 494 | 20230627 | 110800 | 1316359835 | 3975 | 3975 | 3975 | 3975 | 318 |
| 495 | 20230627 | 110700 | 1315095785 | 3975 | 3975 | 3975 | 3975 | 82 |
| 496 | 20230627 | 110600 | 1314769835 | 3970 | 3970 | 3970 | 3970 | 175 |
| 497 | 20230627 | 110500 | 1314075085 | 3970 | 3970 | 3970 | 3970 | 1000 |
| 498 | 20230627 | 110400 | 1310105085 | 3970 | 3970 | 3970 | 3970 | 0 |
| 499 | 20230627 | 110300 | 1310105085 | 3970 | 3970 | 3970 | 3970 | 92 |
| 500 | 20230627 | 110200 | 1309739845 | 3970 | 3965 | 3970 | 3965 | 312 |
| 501 | 20230627 | 110100 | 1308502760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 502 | 20230627 | 110000 | 1308502760 | 3970 | 3970 | 3970 | 3970 | 10 |
| 503 | 20230627 | 105900 | 1308463060 | 3965 | 3965 | 3965 | 3965 | 263 |
| 504 | 20230627 | 105800 | 1307420265 | 3965 | 3965 | 3965 | 3965 | 11 |
| 505 | 20230627 | 105700 | 1307376650 | 3970 | 3970 | 3970 | 3970 | 2 |
| 506 | 20230627 | 105600 | 1307368710 | 3965 | 3965 | 3965 | 3965 | 685 |
| 507 | 20230627 | 105500 | 1304652685 | 3965 | 3960 | 3965 | 3960 | 45 |
| 508 | 20230627 | 105400 | 1304474460 | 3960 | 3960 | 3960 | 3960 | 24 |
| 509 | 20230627 | 105300 | 1304379420 | 3960 | 3960 | 3960 | 3960 | 10 |
| 510 | 20230627 | 105200 | 1304339820 | 3960 | 3960 | 3960 | 3960 | 360 |
| 511 | 20230627 | 105100 | 1302914220 | 3960 | 3960 | 3960 | 3960 | 53 |
| 512 | 20230627 | 105000 | 1302704340 | 3960 | 3960 | 3960 | 3960 | 0 |
| 513 | 20230627 | 104900 | 1302704340 | 3960 | 3955 | 3960 | 3955 | 367 |
| 514 | 20230627 | 104800 | 1301252620 | 3960 | 3960 | 3960 | 3960 | 9 |
| 515 | 20230627 | 104700 | 1301216980 | 3960 | 3960 | 3960 | 3960 | 17 |
| 516 | 20230627 | 104600 | 1301149660 | 3960 | 3960 | 3960 | 3960 | 0 |
| 517 | 20230627 | 104500 | 1301149660 | 3960 | 3960 | 3960 | 3960 | 0 |
| 518 | 20230627 | 104400 | 1301149660 | 3960 | 3960 | 3960 | 3960 | 0 |
| 519 | 20230627 | 104300 | 1301149660 | 3960 | 3960 | 3960 | 3960 | 12 |
| 520 | 20230627 | 104200 | 1301102140 | 3965 | 3965 | 3965 | 3965 | 0 |
| 521 | 20230627 | 104100 | 1301102140 | 3965 | 3960 | 3965 | 3950 | 1110 |
| 522 | 20230627 | 104000 | 1296716200 | 3960 | 3960 | 3960 | 3960 | 14 |
| 523 | 20230627 | 103900 | 1296660760 | 3955 | 3960 | 3960 | 3955 | 390 |
| 524 | 20230627 | 103800 | 1295118145 | 3960 | 3960 | 3960 | 3960 | 50 |
| 525 | 20230627 | 103700 | 1294920145 | 3970 | 3965 | 3970 | 3965 | 64 |
| 526 | 20230627 | 103600 | 1294666380 | 3955 | 3955 | 3955 | 3955 | 942 |
| 527 | 20230627 | 103500 | 1290940770 | 3950 | 3950 | 3950 | 3950 | 0 |
| 528 | 20230627 | 103400 | 1290940770 | 3950 | 3950 | 3950 | 3950 | 0 |
| 529 | 20230627 | 103300 | 1290940770 | 3950 | 3950 | 3950 | 3950 | 661 |
| 530 | 20230627 | 103200 | 1288329820 | 3980 | 3950 | 3980 | 3950 | 15342 |
| 531 | 20230627 | 103100 | 1227409910 | 3950 | 3950 | 3950 | 3950 | 730 |
| 532 | 20230627 | 103000 | 1224526410 | 3950 | 3950 | 3950 | 3950 | 15 |
| 533 | 20230627 | 102900 | 1224467160 | 3945 | 3950 | 3950 | 3945 | 999 |
| 534 | 20230627 | 102800 | 1220523145 | 3950 | 3950 | 3950 | 3950 | 3458 |
| 535 | 20230627 | 102700 | 1206864045 | 3950 | 3950 | 3950 | 3950 | 1307 |
| 536 | 20230627 | 102600 | 1201701395 | 3950 | 3950 | 3950 | 3950 | 218 |
| 537 | 20230627 | 102500 | 1200840295 | 3955 | 3950 | 3955 | 3950 | 570 |
| 538 | 20230627 | 102400 | 1198588375 | 3950 | 3965 | 3965 | 3950 | 7436 |
| 539 | 20230627 | 102300 | 1169177400 | 3965 | 3960 | 3965 | 3960 | 1182 |
| 540 | 20230627 | 102200 | 1164493905 | 3955 | 3970 | 3985 | 3955 | 3094 |
| 541 | 20230627 | 102100 | 1152233965 | 3975 | 3980 | 3995 | 3955 | 1083 |
| 542 | 20230627 | 102000 | 1147912675 | 3980 | 3980 | 3980 | 3950 | 6898 |
| 543 | 20230627 | 101900 | 1120458665 | 3980 | 3945 | 3980 | 3945 | 847 |
| 544 | 20230627 | 101800 | 1117109990 | 3950 | 3940 | 3950 | 3940 | 2545 |
| 545 | 20230627 | 101700 | 1107078750 | 3945 | 3975 | 3975 | 3945 | 3977 |
| 546 | 20230627 | 101600 | 1091361820 | 3975 | 3975 | 3975 | 3975 | 304 |
| 547 | 20230627 | 101500 | 1090153420 | 3970 | 3965 | 3970 | 3965 | 500 |
| 548 | 20230627 | 101400 | 1088168720 | 3970 | 3960 | 3970 | 3960 | 3376 |
| 549 | 20230627 | 101300 | 1074787960 | 3960 | 3960 | 3960 | 3960 | 42 |
| 550 | 20230627 | 101200 | 1074621640 | 3950 | 3960 | 3960 | 3950 | 597 |
| 551 | 20230627 | 101100 | 1072262880 | 4000 | 3955 | 4000 | 3935 | 2376 |
| 552 | 20230627 | 101000 | 1062875105 | 3955 | 3980 | 3980 | 3955 | 12571 |
| 553 | 20230627 | 100900 | 1012935265 | 3980 | 3990 | 3990 | 3980 | 3000 |
| 554 | 20230627 | 100800 | 1000976005 | 3990 | 3990 | 3990 | 3990 | 50 |
| 555 | 20230627 | 100700 | 1000776505 | 3990 | 3990 | 3990 | 3990 | 1364 |
| 556 | 20230627 | 100600 | 995334145 | 4000 | 3995 | 4000 | 3995 | 1898 |
| 557 | 20230627 | 100500 | 987745685 | 4005 | 4000 | 4005 | 4000 | 363 |
| 558 | 20230627 | 100400 | 986292035 | 4005 | 4005 | 4005 | 4005 | 832 |
| 559 | 20230627 | 100300 | 982959875 | 4005 | 3995 | 4005 | 3995 | 374 |
| 560 | 20230627 | 100200 | 981462015 | 3990 | 3990 | 4000 | 3990 | 5208 |
| 561 | 20230627 | 100100 | 960664275 | 3990 | 3995 | 3995 | 3990 | 296 |
| 562 | 20230627 | 100000 | 959481765 | 3990 | 3995 | 3995 | 3985 | 1283 |
| 563 | 20230627 | 095900 | 954362575 | 3995 | 4005 | 4010 | 3995 | 7634 |
| 564 | 20230627 | 095800 | 923821045 | 4010 | 4020 | 4020 | 4010 | 4079 |
| 565 | 20230627 | 095700 | 907455665 | 4020 | 4025 | 4025 | 4020 | 973 |
| 566 | 20230627 | 095600 | 903543560 | 4025 | 4025 | 4025 | 4020 | 1058 |
| 567 | 20230627 | 095500 | 899286515 | 4025 | 4035 | 4035 | 4025 | 6196 |
| 568 | 20230627 | 095400 | 874311935 | 4035 | 4040 | 4040 | 4035 | 5255 |
| 569 | 20230627 | 095300 | 853090145 | 4045 | 4045 | 4045 | 4040 | 640 |
| 570 | 20230627 | 095200 | 850502245 | 4045 | 4060 | 4060 | 4045 | 11 |
| 571 | 20230627 | 095100 | 850457735 | 4050 | 4060 | 4060 | 4050 | 137 |
| 572 | 20230627 | 095000 | 849902785 | 4060 | 4075 | 4080 | 4060 | 389 |
| 573 | 20230627 | 094900 | 848322750 | 4075 | 4070 | 4075 | 4070 | 409 |
| 574 | 20230627 | 094800 | 846657630 | 4075 | 4080 | 4100 | 4075 | 6231 |
| 575 | 20230627 | 094700 | 821171105 | 4085 | 4035 | 4085 | 4035 | 5028 |
| 576 | 20230627 | 094600 | 800736505 | 4035 | 4035 | 4035 | 4030 | 177 |
| 577 | 20230627 | 094500 | 800022460 | 4040 | 4060 | 4060 | 4040 | 741 |
| 578 | 20230627 | 094400 | 797024700 | 4080 | 4065 | 4080 | 4055 | 353 |
| 579 | 20230627 | 094300 | 795590140 | 4080 | 4080 | 4080 | 4075 | 651 |
| 580 | 20230627 | 094200 | 792934065 | 4080 | 4060 | 4080 | 4060 | 2973 |
| 581 | 20230627 | 094100 | 780831120 | 4060 | 4035 | 4060 | 4035 | 984 |
| 582 | 20230627 | 094000 | 776850505 | 4030 | 4030 | 4030 | 4025 | 1480 |
| 583 | 20230627 | 093900 | 770889080 | 4030 | 4060 | 4060 | 4030 | 17281 |
| 584 | 20230627 | 093800 | 701091195 | 4070 | 4050 | 4080 | 4050 | 551 |
| 585 | 20230627 | 093700 | 698852820 | 4050 | 4085 | 4085 | 4050 | 10681 |
| 586 | 20230627 | 093600 | 655390335 | 4100 | 4055 | 4100 | 4050 | 25160 |
| 587 | 20230627 | 093500 | 552588360 | 4070 | 4040 | 4070 | 4035 | 7928 |
| 588 | 20230627 | 093400 | 520449995 | 4040 | 4030 | 4040 | 4025 | 4576 |
| 589 | 20230627 | 093300 | 501999035 | 4035 | 4020 | 4035 | 4010 | 7023 |
| 590 | 20230627 | 093200 | 473743155 | 4020 | 4010 | 4020 | 4010 | 4534 |
| 591 | 20230627 | 093100 | 455547400 | 4005 | 4010 | 4010 | 4000 | 985 |
| 592 | 20230627 | 093000 | 451602860 | 4010 | 4000 | 4020 | 3990 | 2275 |
| 593 | 20230627 | 092900 | 442477385 | 4000 | 4010 | 4010 | 4000 | 3276 |
| 594 | 20230627 | 092800 | 429350225 | 4005 | 3990 | 4010 | 3990 | 3741 |
| 595 | 20230627 | 092700 | 414398510 | 3990 | 4000 | 4000 | 3990 | 2212 |
| 596 | 20230627 | 092600 | 405557895 | 4000 | 3970 | 4000 | 3970 | 19699 |
| 597 | 20230627 | 092500 | 326987160 | 3960 | 3945 | 3960 | 3945 | 3847 |
| 598 | 20230627 | 092400 | 311770985 | 3945 | 3950 | 3950 | 3945 | 2353 |
| 599 | 20230627 | 092300 | 302480315 | 3960 | 3945 | 3960 | 3945 | 3300 |
| 600 | 20230627 | 092200 | 289439590 | 3945 | 3925 | 3945 | 3925 | 176 |
| 601 | 20230627 | 092100 | 288747300 | 3925 | 3960 | 3960 | 3925 | 460 |
| 602 | 20230627 | 092000 | 286937925 | 3950 | 3900 | 3950 | 3900 | 5513 |
| 603 | 20230627 | 091900 | 265355550 | 3900 | 3900 | 3900 | 3895 | 73 |
| 604 | 20230627 | 091800 | 265071100 | 3900 | 3880 | 3900 | 3880 | 3171 |
| 605 | 20230627 | 091700 | 252732110 | 3880 | 3880 | 3885 | 3875 | 3277 |
| 606 | 20230627 | 091600 | 240012850 | 3885 | 3890 | 3890 | 3885 | 1908 |
| 607 | 20230627 | 091500 | 232600065 | 3890 | 3890 | 3900 | 3890 | 5084 |
| 608 | 20230627 | 091400 | 212820680 | 3890 | 3895 | 3895 | 3890 | 233 |
| 609 | 20230627 | 091300 | 211914150 | 3895 | 3910 | 3910 | 3895 | 6989 |
| 610 | 20230627 | 091200 | 184665160 | 3915 | 3915 | 3915 | 3910 | 2846 |
| 611 | 20230627 | 091100 | 173531070 | 3920 | 3915 | 3930 | 3915 | 5190 |
| 612 | 20230627 | 091000 | 153202355 | 3915 | 3930 | 3930 | 3915 | 4331 |
| 613 | 20230627 | 090900 | 136224765 | 3930 | 3940 | 3940 | 3930 | 7977 |
| 614 | 20230627 | 090800 | 104856640 | 3940 | 3940 | 3940 | 3935 | 2268 |
| 615 | 20230627 | 090700 | 95921050 | 3940 | 3935 | 3960 | 3935 | 2220 |
| 616 | 20230627 | 090600 | 87178930 | 3935 | 3930 | 3940 | 3930 | 4487 |
| 617 | 20230627 | 090500 | 69533220 | 3930 | 3965 | 3970 | 3930 | 2681 |
| 618 | 20230627 | 090400 | 58969110 | 3970 | 3970 | 3970 | 3970 | 1515 |
| 619 | 20230627 | 090300 | 52954560 | 3925 | 3920 | 3990 | 3920 | 5331 |
| 620 | 20230627 | 090200 | 31931335 | 3925 | 3915 | 3925 | 3910 | 2592 |
| 621 | 20230627 | 090100 | 21782415 | 3915 | 3915 | 3915 | 3900 | 3317 |
| 622 | 20230627 | 090000 | 8828760 | 3910 | 3900 | 3985 | 3900 | 2261 |