28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 184800 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 7933 |
| 3 | 20230627 | 184700 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 4 | 20230627 | 184600 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 5 | 20230627 | 184500 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 6 | 20230627 | 184400 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 7 | 20230627 | 184300 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 8 | 20230627 | 184200 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 9 | 20230627 | 184100 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 10 | 20230627 | 184000 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 11 | 20230627 | 183900 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 12 | 20230627 | 183800 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 13 | 20230627 | 183700 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 14 | 20230627 | 183600 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 15 | 20230627 | 183500 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 16 | 20230627 | 183400 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 17 | 20230627 | 183300 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 18 | 20230627 | 183200 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 19 | 20230627 | 183100 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 20 | 20230627 | 183000 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 21 | 20230627 | 182900 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 22 | 20230627 | 182800 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 23 | 20230627 | 182700 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 24 | 20230627 | 182600 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 25 | 20230627 | 182500 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 26 | 20230627 | 182400 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 27 | 20230627 | 182300 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 28 | 20230627 | 182200 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 29 | 20230627 | 182100 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 30 | 20230627 | 182000 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 31 | 20230627 | 181900 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 32 | 20230627 | 181800 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 7933 |
| 33 | 20230627 | 181700 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 34 | 20230627 | 181600 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 35 | 20230627 | 181500 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 36 | 20230627 | 181400 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 37 | 20230627 | 181300 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 38 | 20230627 | 181200 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 39 | 20230627 | 181100 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 40 | 20230627 | 181000 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 41 | 20230627 | 180900 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 42 | 20230627 | 180800 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 43 | 20230627 | 180700 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 44 | 20230627 | 180600 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 45 | 20230627 | 180500 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 46 | 20230627 | 180400 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 47 | 20230627 | 180300 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 48 | 20230627 | 180200 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 49 | 20230627 | 180100 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 50 | 20230627 | 180000 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 51 | 20230627 | 175900 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 52 | 20230627 | 175800 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 53 | 20230627 | 175700 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 54 | 20230627 | 175600 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 55 | 20230627 | 175500 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 56 | 20230627 | 175400 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 57 | 20230627 | 175300 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 58 | 20230627 | 175200 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 59 | 20230627 | 175100 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 60 | 20230627 | 175000 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 61 | 20230627 | 174900 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 62 | 20230627 | 174800 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 7933 |
| 63 | 20230627 | 174700 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 64 | 20230627 | 174600 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 65 | 20230627 | 174500 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 66 | 20230627 | 174400 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 67 | 20230627 | 174300 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 68 | 20230627 | 174200 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 69 | 20230627 | 174100 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 70 | 20230627 | 174000 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 71 | 20230627 | 173900 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 72 | 20230627 | 173800 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 73 | 20230627 | 173700 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 74 | 20230627 | 173600 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 75 | 20230627 | 173500 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 76 | 20230627 | 173400 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 77 | 20230627 | 173300 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 78 | 20230627 | 173200 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 79 | 20230627 | 173100 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 80 | 20230627 | 173000 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 81 | 20230627 | 172900 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 82 | 20230627 | 172800 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 83 | 20230627 | 172700 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 84 | 20230627 | 172600 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 85 | 20230627 | 172500 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 86 | 20230627 | 172400 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 87 | 20230627 | 172300 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 88 | 20230627 | 172200 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 89 | 20230627 | 172100 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 90 | 20230627 | 172000 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 91 | 20230627 | 171900 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 92 | 20230627 | 171800 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 7933 |
| 93 | 20230627 | 171700 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 94 | 20230627 | 171600 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 95 | 20230627 | 171500 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 96 | 20230627 | 171400 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 97 | 20230627 | 171300 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 98 | 20230627 | 171200 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 99 | 20230627 | 171100 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 100 | 20230627 | 171000 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 101 | 20230627 | 170900 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 102 | 20230627 | 170800 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 103 | 20230627 | 170700 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 104 | 20230627 | 170600 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 105 | 20230627 | 170500 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 106 | 20230627 | 170400 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 107 | 20230627 | 170300 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 108 | 20230627 | 170200 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 109 | 20230627 | 170100 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 110 | 20230627 | 170000 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 111 | 20230627 | 165900 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 112 | 20230627 | 165800 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 113 | 20230627 | 165700 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 114 | 20230627 | 165600 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 115 | 20230627 | 165500 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 116 | 20230627 | 165400 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 117 | 20230627 | 165300 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 118 | 20230627 | 165200 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 119 | 20230627 | 165100 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 120 | 20230627 | 165000 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 121 | 20230627 | 164900 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 122 | 20230627 | 164800 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 7933 |
| 123 | 20230627 | 164700 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 124 | 20230627 | 164600 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 125 | 20230627 | 164500 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 126 | 20230627 | 164400 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 127 | 20230627 | 164300 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 128 | 20230627 | 164200 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 129 | 20230627 | 164100 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 130 | 20230627 | 164000 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 131 | 20230627 | 163900 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 132 | 20230627 | 163800 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 133 | 20230627 | 163700 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 134 | 20230627 | 163600 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 135 | 20230627 | 163500 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 136 | 20230627 | 163400 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 137 | 20230627 | 163300 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 138 | 20230627 | 163200 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 139 | 20230627 | 163100 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 140 | 20230627 | 163000 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 141 | 20230627 | 162900 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 142 | 20230627 | 162800 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 143 | 20230627 | 162700 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 144 | 20230627 | 162600 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 145 | 20230627 | 162500 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 146 | 20230627 | 162400 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 147 | 20230627 | 162300 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 148 | 20230627 | 162200 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 149 | 20230627 | 162100 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 150 | 20230627 | 162000 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 151 | 20230627 | 161900 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 152 | 20230627 | 161800 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 7933 |
| 153 | 20230627 | 161700 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 154 | 20230627 | 161600 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 155 | 20230627 | 161500 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 156 | 20230627 | 161400 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 157 | 20230627 | 161300 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 158 | 20230627 | 161200 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 159 | 20230627 | 161100 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 160 | 20230627 | 161000 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 161 | 20230627 | 160900 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 162 | 20230627 | 160800 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 163 | 20230627 | 160700 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 164 | 20230627 | 160600 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 165 | 20230627 | 160500 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 166 | 20230627 | 160400 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 167 | 20230627 | 160300 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 168 | 20230627 | 160200 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 169 | 20230627 | 160100 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 170 | 20230627 | 160000 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 171 | 20230627 | 155900 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 172 | 20230627 | 155800 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 173 | 20230627 | 155700 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 174 | 20230627 | 155600 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 175 | 20230627 | 155500 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 176 | 20230627 | 155400 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 177 | 20230627 | 155300 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 178 | 20230627 | 155200 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 179 | 20230627 | 155100 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 180 | 20230627 | 155000 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 181 | 20230627 | 154900 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 182 | 20230627 | 154800 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 7933 |
| 183 | 20230627 | 154700 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 184 | 20230627 | 154600 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 185 | 20230627 | 154500 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 186 | 20230627 | 154400 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 187 | 20230627 | 154300 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 188 | 20230627 | 154200 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 189 | 20230627 | 154100 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 190 | 20230627 | 154000 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 191 | 20230627 | 153900 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 192 | 20230627 | 153800 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 193 | 20230627 | 153700 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 194 | 20230627 | 153600 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 195 | 20230627 | 153500 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 196 | 20230627 | 153400 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 197 | 20230627 | 153300 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 198 | 20230627 | 153200 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 199 | 20230627 | 153100 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 0 |
| 200 | 20230627 | 153000 | 1139008890 | 3695 | 3695 | 3695 | 3695 | 7933 |
| 201 | 20230627 | 152900 | 1109696455 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20230627 | 152800 | 1109696455 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20230627 | 152700 | 1109696455 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20230627 | 152600 | 1109696455 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20230627 | 152500 | 1109696455 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20230627 | 152400 | 1109696455 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20230627 | 152300 | 1109696455 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20230627 | 152200 | 1109696455 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20230627 | 152100 | 1109696455 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20230627 | 152000 | 1109696455 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20230627 | 151900 | 1109696455 | 3700 | 3685 | 3700 | 3685 | 6234 |
| 212 | 20230627 | 151800 | 1086696060 | 3685 | 3675 | 3685 | 3670 | 8740 |
| 213 | 20230627 | 151700 | 1054598950 | 3675 | 3675 | 3675 | 3675 | 1375 |
| 214 | 20230627 | 151600 | 1049545825 | 3675 | 3675 | 3675 | 3670 | 2340 |
| 215 | 20230627 | 151500 | 1040955325 | 3675 | 3665 | 3675 | 3665 | 3863 |
| 216 | 20230627 | 151400 | 1026797330 | 3665 | 3665 | 3665 | 3665 | 368 |
| 217 | 20230627 | 151300 | 1025448610 | 3670 | 3665 | 3670 | 3660 | 2400 |
| 218 | 20230627 | 151200 | 1016663510 | 3660 | 3660 | 3665 | 3660 | 3252 |
| 219 | 20230627 | 151100 | 1004760640 | 3660 | 3660 | 3660 | 3660 | 5300 |
| 220 | 20230627 | 151000 | 985362640 | 3660 | 3665 | 3665 | 3660 | 4726 |
| 221 | 20230627 | 150900 | 968064900 | 3660 | 3665 | 3665 | 3660 | 4024 |
| 222 | 20230627 | 150800 | 953335440 | 3665 | 3665 | 3665 | 3665 | 2108 |
| 223 | 20230627 | 150700 | 945609620 | 3665 | 3670 | 3670 | 3665 | 3876 |
| 224 | 20230627 | 150600 | 931395760 | 3670 | 3670 | 3670 | 3670 | 8700 |
| 225 | 20230627 | 150500 | 899466760 | 3675 | 3670 | 3675 | 3670 | 2102 |
| 226 | 20230627 | 150400 | 891751410 | 3670 | 3670 | 3670 | 3670 | 3483 |
| 227 | 20230627 | 150300 | 878968800 | 3670 | 3670 | 3675 | 3665 | 2538 |
| 228 | 20230627 | 150200 | 869661805 | 3670 | 3675 | 3675 | 3670 | 1856 |
| 229 | 20230627 | 150100 | 862847235 | 3675 | 3675 | 3675 | 3675 | 1100 |
| 230 | 20230627 | 150000 | 858804735 | 3675 | 3675 | 3675 | 3670 | 4600 |
| 231 | 20230627 | 145900 | 841916235 | 3680 | 3680 | 3680 | 3675 | 7458 |
| 232 | 20230627 | 145800 | 814496285 | 3680 | 3685 | 3685 | 3680 | 2387 |
| 233 | 20230627 | 145700 | 805711450 | 3690 | 3690 | 3690 | 3690 | 15 |
| 234 | 20230627 | 145600 | 805656100 | 3690 | 3690 | 3690 | 3690 | 1814 |
| 235 | 20230627 | 145500 | 798962440 | 3690 | 3690 | 3690 | 3690 | 14 |
| 236 | 20230627 | 145400 | 798910780 | 3690 | 3690 | 3690 | 3690 | 59 |
| 237 | 20230627 | 145300 | 798693070 | 3695 | 3690 | 3695 | 3690 | 2793 |
| 238 | 20230627 | 145200 | 788386895 | 3690 | 3690 | 3690 | 3690 | 1008 |
| 239 | 20230627 | 145100 | 784667375 | 3690 | 3690 | 3690 | 3690 | 40 |
| 240 | 20230627 | 145000 | 784519775 | 3690 | 3690 | 3690 | 3690 | 1 |
| 241 | 20230627 | 144900 | 784516085 | 3685 | 3685 | 3685 | 3685 | 0 |
| 242 | 20230627 | 144800 | 784516085 | 3685 | 3685 | 3685 | 3685 | 8 |
| 243 | 20230627 | 144700 | 784486605 | 3685 | 3685 | 3685 | 3685 | 2 |
| 244 | 20230627 | 144600 | 784479235 | 3680 | 3680 | 3680 | 3680 | 50 |
| 245 | 20230627 | 144500 | 784295235 | 3680 | 3680 | 3680 | 3680 | 100 |
| 246 | 20230627 | 144400 | 783927235 | 3680 | 3680 | 3680 | 3680 | 0 |
| 247 | 20230627 | 144300 | 783927235 | 3680 | 3680 | 3680 | 3680 | 1805 |
| 248 | 20230627 | 144200 | 777284835 | 3680 | 3695 | 3695 | 3680 | 10545 |
| 249 | 20230627 | 144100 | 738459080 | 3700 | 3700 | 3700 | 3700 | 0 |
| 250 | 20230627 | 144000 | 738459080 | 3700 | 3700 | 3700 | 3700 | 3006 |
| 251 | 20230627 | 143900 | 727336880 | 3710 | 3705 | 3710 | 3705 | 402 |
| 252 | 20230627 | 143800 | 725847460 | 3710 | 3710 | 3710 | 3710 | 1346 |
| 253 | 20230627 | 143700 | 720853800 | 3710 | 3710 | 3710 | 3710 | 0 |
| 254 | 20230627 | 143600 | 720853800 | 3710 | 3710 | 3710 | 3710 | 0 |
| 255 | 20230627 | 143500 | 720853800 | 3710 | 3710 | 3710 | 3710 | 0 |
| 256 | 20230627 | 143400 | 720853800 | 3710 | 3710 | 3710 | 3710 | 0 |
| 257 | 20230627 | 143300 | 720853800 | 3710 | 3710 | 3710 | 3710 | 0 |
| 258 | 20230627 | 143200 | 720853800 | 3710 | 3710 | 3710 | 3710 | 163 |
| 259 | 20230627 | 143100 | 720249070 | 3710 | 3710 | 3710 | 3710 | 1 |
| 260 | 20230627 | 143000 | 720245360 | 3710 | 3695 | 3710 | 3695 | 4993 |
| 261 | 20230627 | 142900 | 701758670 | 3690 | 3690 | 3690 | 3690 | 310 |
| 262 | 20230627 | 142800 | 700614770 | 3685 | 3675 | 3685 | 3675 | 2835 |
| 263 | 20230627 | 142700 | 690184855 | 3675 | 3675 | 3675 | 3675 | 10 |
| 264 | 20230627 | 142600 | 690148105 | 3675 | 3675 | 3675 | 3675 | 1 |
| 265 | 20230627 | 142500 | 690144430 | 3675 | 3680 | 3680 | 3675 | 496 |
| 266 | 20230627 | 142400 | 688321195 | 3680 | 3680 | 3680 | 3680 | 0 |
| 267 | 20230627 | 142300 | 688321195 | 3680 | 3680 | 3680 | 3680 | 0 |
| 268 | 20230627 | 142200 | 688321195 | 3680 | 3680 | 3680 | 3680 | 0 |
| 269 | 20230627 | 142100 | 688321195 | 3680 | 3680 | 3680 | 3680 | 0 |
| 270 | 20230627 | 142000 | 688321195 | 3680 | 3680 | 3680 | 3680 | 0 |
| 271 | 20230627 | 141900 | 688321195 | 3680 | 3680 | 3680 | 3680 | 12 |
| 272 | 20230627 | 141800 | 688277035 | 3680 | 3680 | 3685 | 3680 | 408 |
| 273 | 20230627 | 141700 | 686775590 | 3685 | 3685 | 3685 | 3685 | 0 |
| 274 | 20230627 | 141600 | 686775590 | 3685 | 3685 | 3685 | 3685 | 0 |
| 275 | 20230627 | 141500 | 686775590 | 3685 | 3685 | 3685 | 3685 | 0 |
| 276 | 20230627 | 141400 | 686775590 | 3685 | 3685 | 3685 | 3685 | 435 |
| 277 | 20230627 | 141300 | 685172615 | 3685 | 3685 | 3685 | 3685 | 218 |
| 278 | 20230627 | 141200 | 684369285 | 3685 | 3685 | 3685 | 3685 | 0 |
| 279 | 20230627 | 141100 | 684369285 | 3685 | 3685 | 3685 | 3685 | 0 |
| 280 | 20230627 | 141000 | 684369285 | 3685 | 3685 | 3685 | 3685 | 30 |
| 281 | 20230627 | 140900 | 684258735 | 3680 | 3680 | 3680 | 3680 | 0 |
| 282 | 20230627 | 140800 | 684258735 | 3680 | 3680 | 3680 | 3680 | 0 |
| 283 | 20230627 | 140700 | 684258735 | 3680 | 3680 | 3680 | 3680 | 0 |
| 284 | 20230627 | 140600 | 684258735 | 3680 | 3690 | 3690 | 3680 | 4128 |
| 285 | 20230627 | 140500 | 669053270 | 3685 | 3685 | 3685 | 3685 | 94 |
| 286 | 20230627 | 140400 | 668706880 | 3690 | 3690 | 3690 | 3690 | 39 |
| 287 | 20230627 | 140300 | 668562970 | 3690 | 3690 | 3690 | 3690 | 1 |
| 288 | 20230627 | 140200 | 668559280 | 3690 | 3690 | 3690 | 3690 | 3 |
| 289 | 20230627 | 140100 | 668548210 | 3690 | 3690 | 3690 | 3690 | 0 |
| 290 | 20230627 | 140000 | 668548210 | 3690 | 3690 | 3690 | 3690 | 0 |
| 291 | 20230627 | 135900 | 668548210 | 3690 | 3690 | 3690 | 3690 | 20 |
| 292 | 20230627 | 135800 | 668474410 | 3690 | 3690 | 3690 | 3690 | 0 |
| 293 | 20230627 | 135700 | 668474410 | 3690 | 3690 | 3690 | 3690 | 20 |
| 294 | 20230627 | 135600 | 668400610 | 3690 | 3685 | 3690 | 3685 | 302 |
| 295 | 20230627 | 135500 | 667287730 | 3680 | 3680 | 3680 | 3680 | 0 |
| 296 | 20230627 | 135400 | 667287730 | 3680 | 3680 | 3680 | 3680 | 8 |
| 297 | 20230627 | 135300 | 667258290 | 3680 | 3680 | 3680 | 3680 | 0 |
| 298 | 20230627 | 135200 | 667258290 | 3680 | 3680 | 3680 | 3680 | 33 |
| 299 | 20230627 | 135100 | 667136850 | 3675 | 3680 | 3680 | 3675 | 2005 |
| 300 | 20230627 | 135000 | 659768450 | 3675 | 3675 | 3675 | 3675 | 20 |
| 301 | 20230627 | 134900 | 659694950 | 3680 | 3680 | 3680 | 3680 | 29 |
| 302 | 20230627 | 134800 | 659588230 | 3680 | 3680 | 3680 | 3680 | 400 |
| 303 | 20230627 | 134700 | 658116230 | 3680 | 3680 | 3680 | 3680 | 0 |
| 304 | 20230627 | 134600 | 658116230 | 3680 | 3680 | 3680 | 3680 | 300 |
| 305 | 20230627 | 134500 | 657012230 | 3680 | 3680 | 3680 | 3680 | 0 |
| 306 | 20230627 | 134400 | 657012230 | 3680 | 3680 | 3680 | 3680 | 0 |
| 307 | 20230627 | 134300 | 657012230 | 3680 | 3675 | 3680 | 3675 | 1300 |
| 308 | 20230627 | 134200 | 652233780 | 3675 | 3675 | 3675 | 3675 | 616 |
| 309 | 20230627 | 134100 | 649969980 | 3675 | 3675 | 3675 | 3675 | 3000 |
| 310 | 20230627 | 134000 | 638944980 | 3680 | 3680 | 3680 | 3680 | 848 |
| 311 | 20230627 | 133900 | 635824340 | 3680 | 3680 | 3680 | 3680 | 200 |
| 312 | 20230627 | 133800 | 635088340 | 3680 | 3680 | 3680 | 3680 | 56 |
| 313 | 20230627 | 133700 | 634882260 | 3680 | 3685 | 3685 | 3680 | 5500 |
| 314 | 20230627 | 133600 | 614629755 | 3685 | 3685 | 3685 | 3685 | 0 |
| 315 | 20230627 | 133500 | 614629755 | 3685 | 3690 | 3690 | 3685 | 7496 |
| 316 | 20230627 | 133400 | 586971295 | 3690 | 3690 | 3690 | 3690 | 4150 |
| 317 | 20230627 | 133300 | 571657795 | 3690 | 3690 | 3690 | 3690 | 0 |
| 318 | 20230627 | 133200 | 571657795 | 3690 | 3690 | 3690 | 3690 | 0 |
| 319 | 20230627 | 133100 | 571657795 | 3690 | 3690 | 3690 | 3690 | 3370 |
| 320 | 20230627 | 133000 | 559222495 | 3695 | 3695 | 3695 | 3690 | 1049 |
| 321 | 20230627 | 132900 | 555346690 | 3700 | 3700 | 3700 | 3700 | 1 |
| 322 | 20230627 | 132800 | 555342990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 323 | 20230627 | 132700 | 555342990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 324 | 20230627 | 132600 | 555342990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 325 | 20230627 | 132500 | 555342990 | 3695 | 3695 | 3695 | 3695 | 50 |
| 326 | 20230627 | 132400 | 555158240 | 3695 | 3695 | 3695 | 3695 | 79 |
| 327 | 20230627 | 132300 | 554866335 | 3695 | 3695 | 3695 | 3695 | 0 |
| 328 | 20230627 | 132200 | 554866335 | 3695 | 3695 | 3695 | 3695 | 0 |
| 329 | 20230627 | 132100 | 554866335 | 3695 | 3695 | 3695 | 3695 | 13 |
| 330 | 20230627 | 132000 | 554818300 | 3695 | 3695 | 3695 | 3695 | 70 |
| 331 | 20230627 | 131900 | 554559650 | 3695 | 3695 | 3695 | 3695 | 80 |
| 332 | 20230627 | 131800 | 554264050 | 3695 | 3695 | 3695 | 3695 | 100 |
| 333 | 20230627 | 131700 | 553894550 | 3690 | 3690 | 3690 | 3690 | 0 |
| 334 | 20230627 | 131600 | 553894550 | 3690 | 3690 | 3690 | 3690 | 200 |
| 335 | 20230627 | 131500 | 553156550 | 3690 | 3690 | 3690 | 3690 | 0 |
| 336 | 20230627 | 131400 | 553156550 | 3690 | 3690 | 3690 | 3690 | 30 |
| 337 | 20230627 | 131300 | 553045850 | 3690 | 3690 | 3690 | 3690 | 200 |
| 338 | 20230627 | 131200 | 552307850 | 3690 | 3690 | 3690 | 3690 | 216 |
| 339 | 20230627 | 131100 | 551510810 | 3690 | 3690 | 3690 | 3690 | 200 |
| 340 | 20230627 | 131000 | 550772810 | 3690 | 3690 | 3690 | 3690 | 18 |
| 341 | 20230627 | 130900 | 550706390 | 3690 | 3690 | 3690 | 3690 | 16 |
| 342 | 20230627 | 130800 | 550647350 | 3690 | 3690 | 3690 | 3690 | 320 |
| 343 | 20230627 | 130700 | 549466550 | 3695 | 3695 | 3695 | 3695 | 0 |
| 344 | 20230627 | 130600 | 549466550 | 3695 | 3695 | 3695 | 3695 | 215 |
| 345 | 20230627 | 130500 | 548672125 | 3695 | 3695 | 3695 | 3695 | 300 |
| 346 | 20230627 | 130400 | 547563625 | 3685 | 3685 | 3685 | 3685 | 100 |
| 347 | 20230627 | 130300 | 547195125 | 3685 | 3685 | 3685 | 3685 | 400 |
| 348 | 20230627 | 130200 | 545721125 | 3685 | 3685 | 3685 | 3685 | 352 |
| 349 | 20230627 | 130100 | 544424005 | 3685 | 3690 | 3690 | 3685 | 265 |
| 350 | 20230627 | 130000 | 543447355 | 3690 | 3690 | 3690 | 3690 | 0 |
| 351 | 20230627 | 125900 | 543447355 | 3690 | 3690 | 3690 | 3690 | 0 |
| 352 | 20230627 | 125800 | 543447355 | 3690 | 3690 | 3690 | 3690 | 443 |
| 353 | 20230627 | 125700 | 541812685 | 3690 | 3690 | 3690 | 3690 | 200 |
| 354 | 20230627 | 125600 | 541074685 | 3690 | 3690 | 3690 | 3690 | 4 |
| 355 | 20230627 | 125500 | 541059925 | 3690 | 3690 | 3690 | 3690 | 348 |
| 356 | 20230627 | 125400 | 539775805 | 3690 | 3695 | 3695 | 3690 | 348 |
| 357 | 20230627 | 125300 | 538490015 | 3695 | 3695 | 3695 | 3695 | 20 |
| 358 | 20230627 | 125200 | 538416115 | 3695 | 3695 | 3695 | 3695 | 0 |
| 359 | 20230627 | 125100 | 538416115 | 3695 | 3695 | 3695 | 3695 | 979 |
| 360 | 20230627 | 125000 | 534798710 | 3695 | 3695 | 3695 | 3695 | 20 |
| 361 | 20230627 | 124900 | 534724810 | 3695 | 3690 | 3695 | 3690 | 239 |
| 362 | 20230627 | 124800 | 533842895 | 3690 | 3690 | 3690 | 3690 | 108 |
| 363 | 20230627 | 124700 | 533444375 | 3690 | 3690 | 3690 | 3690 | 100 |
| 364 | 20230627 | 124600 | 533075375 | 3690 | 3690 | 3690 | 3690 | 202 |
| 365 | 20230627 | 124500 | 532329995 | 3685 | 3685 | 3685 | 3685 | 3693 |
| 366 | 20230627 | 124400 | 518721290 | 3685 | 3685 | 3685 | 3685 | 280 |
| 367 | 20230627 | 124300 | 517689490 | 3690 | 3690 | 3690 | 3690 | 1001 |
| 368 | 20230627 | 124200 | 513995800 | 3700 | 3700 | 3700 | 3700 | 2 |
| 369 | 20230627 | 124100 | 513988400 | 3685 | 3685 | 3685 | 3685 | 0 |
| 370 | 20230627 | 124000 | 513988400 | 3685 | 3685 | 3685 | 3685 | 0 |
| 371 | 20230627 | 123900 | 513988400 | 3685 | 3690 | 3690 | 3685 | 93 |
| 372 | 20230627 | 123800 | 513645545 | 3700 | 3700 | 3700 | 3700 | 1 |
| 373 | 20230627 | 123700 | 513641845 | 3685 | 3685 | 3685 | 3685 | 500 |
| 374 | 20230627 | 123600 | 511799345 | 3685 | 3685 | 3685 | 3685 | 183 |
| 375 | 20230627 | 123500 | 511124990 | 3685 | 3685 | 3685 | 3685 | 617 |
| 376 | 20230627 | 123400 | 508851345 | 3685 | 3685 | 3685 | 3685 | 0 |
| 377 | 20230627 | 123300 | 508851345 | 3685 | 3685 | 3685 | 3685 | 0 |
| 378 | 20230627 | 123200 | 508851345 | 3685 | 3690 | 3690 | 3685 | 3453 |
| 379 | 20230627 | 123100 | 496122355 | 3690 | 3695 | 3695 | 3690 | 2000 |
| 380 | 20230627 | 123000 | 488742090 | 3695 | 3695 | 3695 | 3695 | 0 |
| 381 | 20230627 | 122900 | 488742090 | 3695 | 3695 | 3700 | 3695 | 14 |
| 382 | 20230627 | 122800 | 488690340 | 3695 | 3690 | 3695 | 3690 | 236 |
| 383 | 20230627 | 122700 | 487818525 | 3695 | 3700 | 3700 | 3695 | 2799 |
| 384 | 20230627 | 122600 | 477474420 | 3705 | 3705 | 3705 | 3705 | 2 |
| 385 | 20230627 | 122500 | 477467010 | 3700 | 3700 | 3700 | 3700 | 0 |
| 386 | 20230627 | 122400 | 477467010 | 3700 | 3700 | 3700 | 3700 | 0 |
| 387 | 20230627 | 122300 | 477467010 | 3700 | 3700 | 3700 | 3700 | 0 |
| 388 | 20230627 | 122200 | 477467010 | 3700 | 3700 | 3700 | 3700 | 1445 |
| 389 | 20230627 | 122100 | 472120510 | 3700 | 3700 | 3700 | 3700 | 0 |
| 390 | 20230627 | 122000 | 472120510 | 3700 | 3700 | 3700 | 3700 | 0 |
| 391 | 20230627 | 121900 | 472120510 | 3700 | 3700 | 3700 | 3700 | 0 |
| 392 | 20230627 | 121800 | 472120510 | 3700 | 3700 | 3700 | 3700 | 0 |
| 393 | 20230627 | 121700 | 472120510 | 3700 | 3700 | 3700 | 3700 | 0 |
| 394 | 20230627 | 121600 | 472120510 | 3700 | 3700 | 3700 | 3695 | 3604 |
| 395 | 20230627 | 121500 | 458790210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 396 | 20230627 | 121400 | 458790210 | 3700 | 3700 | 3700 | 3700 | 0 |
| 397 | 20230627 | 121300 | 458790210 | 3700 | 3700 | 3700 | 3700 | 5147 |
| 398 | 20230627 | 121200 | 439746310 | 3710 | 3710 | 3710 | 3710 | 20 |
| 399 | 20230627 | 121100 | 439672110 | 3710 | 3710 | 3710 | 3710 | 500 |
| 400 | 20230627 | 121000 | 437817110 | 3700 | 3700 | 3700 | 3700 | 363 |
| 401 | 20230627 | 120900 | 436474010 | 3700 | 3700 | 3700 | 3700 | 0 |
| 402 | 20230627 | 120800 | 436474010 | 3700 | 3700 | 3700 | 3700 | 0 |
| 403 | 20230627 | 120700 | 436474010 | 3700 | 3700 | 3700 | 3700 | 488 |
| 404 | 20230627 | 120600 | 434668410 | 3700 | 3705 | 3705 | 3700 | 512 |
| 405 | 20230627 | 120500 | 432773950 | 3705 | 3705 | 3705 | 3705 | 0 |
| 406 | 20230627 | 120400 | 432773950 | 3705 | 3705 | 3705 | 3705 | 106 |
| 407 | 20230627 | 120300 | 432381220 | 3705 | 3705 | 3705 | 3705 | 0 |
| 408 | 20230627 | 120200 | 432381220 | 3705 | 3705 | 3705 | 3705 | 1034 |
| 409 | 20230627 | 120100 | 428550250 | 3705 | 3705 | 3705 | 3705 | 5 |
| 410 | 20230627 | 120000 | 428531725 | 3710 | 3710 | 3710 | 3710 | 0 |
| 411 | 20230627 | 115900 | 428531725 | 3710 | 3710 | 3710 | 3710 | 0 |
| 412 | 20230627 | 115800 | 428531725 | 3710 | 3710 | 3710 | 3710 | 0 |
| 413 | 20230627 | 115700 | 428531725 | 3710 | 3710 | 3710 | 3710 | 2387 |
| 414 | 20230627 | 115600 | 419675955 | 3715 | 3715 | 3715 | 3715 | 0 |
| 415 | 20230627 | 115500 | 419675955 | 3715 | 3715 | 3715 | 3715 | 0 |
| 416 | 20230627 | 115400 | 419675955 | 3715 | 3715 | 3715 | 3715 | 0 |
| 417 | 20230627 | 115300 | 419675955 | 3715 | 3715 | 3715 | 3715 | 10 |
| 418 | 20230627 | 115200 | 419638805 | 3715 | 3715 | 3715 | 3715 | 9 |
| 419 | 20230627 | 115100 | 419605370 | 3715 | 3715 | 3715 | 3715 | 0 |
| 420 | 20230627 | 115000 | 419605370 | 3715 | 3715 | 3715 | 3715 | 0 |
| 421 | 20230627 | 114900 | 419605370 | 3715 | 3715 | 3715 | 3715 | 0 |
| 422 | 20230627 | 114800 | 419605370 | 3715 | 3715 | 3715 | 3715 | 340 |
| 423 | 20230627 | 114700 | 418342270 | 3725 | 3725 | 3725 | 3725 | 80 |
| 424 | 20230627 | 114600 | 418044270 | 3725 | 3725 | 3725 | 3725 | 0 |
| 425 | 20230627 | 114500 | 418044270 | 3725 | 3725 | 3725 | 3725 | 0 |
| 426 | 20230627 | 114400 | 418044270 | 3725 | 3725 | 3725 | 3725 | 0 |
| 427 | 20230627 | 114300 | 418044270 | 3725 | 3725 | 3725 | 3725 | 1 |
| 428 | 20230627 | 114200 | 418040545 | 3715 | 3720 | 3720 | 3715 | 2039 |
| 429 | 20230627 | 114100 | 410465625 | 3730 | 3730 | 3730 | 3730 | 0 |
| 430 | 20230627 | 114000 | 410465625 | 3730 | 3730 | 3730 | 3730 | 0 |
| 431 | 20230627 | 113900 | 410465625 | 3730 | 3730 | 3730 | 3730 | 0 |
| 432 | 20230627 | 113800 | 410465625 | 3730 | 3730 | 3730 | 3730 | 0 |
| 433 | 20230627 | 113700 | 410465625 | 3730 | 3730 | 3730 | 3730 | 1 |
| 434 | 20230627 | 113600 | 410461895 | 3730 | 3730 | 3730 | 3730 | 0 |
| 435 | 20230627 | 113500 | 410461895 | 3730 | 3730 | 3730 | 3730 | 0 |
| 436 | 20230627 | 113400 | 410461895 | 3730 | 3730 | 3730 | 3730 | 30 |
| 437 | 20230627 | 113300 | 410349995 | 3730 | 3730 | 3730 | 3730 | 0 |
| 438 | 20230627 | 113200 | 410349995 | 3730 | 3730 | 3730 | 3730 | 0 |
| 439 | 20230627 | 113100 | 410349995 | 3730 | 3715 | 3730 | 3715 | 25 |
| 440 | 20230627 | 113000 | 410257105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 441 | 20230627 | 112900 | 410257105 | 3730 | 3730 | 3730 | 3730 | 2 |
| 442 | 20230627 | 112800 | 410249645 | 3730 | 3730 | 3730 | 3730 | 1 |
| 443 | 20230627 | 112700 | 410245915 | 3720 | 3720 | 3720 | 3720 | 2521 |
| 444 | 20230627 | 112600 | 400867795 | 3740 | 3740 | 3740 | 3740 | 0 |
| 445 | 20230627 | 112500 | 400867795 | 3740 | 3740 | 3740 | 3740 | 0 |
| 446 | 20230627 | 112400 | 400867795 | 3740 | 3740 | 3740 | 3740 | 0 |
| 447 | 20230627 | 112300 | 400867795 | 3740 | 3740 | 3740 | 3740 | 0 |
| 448 | 20230627 | 112200 | 400867795 | 3740 | 3740 | 3740 | 3740 | 0 |
| 449 | 20230627 | 112100 | 400867795 | 3740 | 3740 | 3740 | 3740 | 0 |
| 450 | 20230627 | 112000 | 400867795 | 3740 | 3740 | 3740 | 3740 | 38 |
| 451 | 20230627 | 111900 | 400725675 | 3740 | 3740 | 3740 | 3740 | 0 |
| 452 | 20230627 | 111800 | 400725675 | 3740 | 3740 | 3740 | 3740 | 5 |
| 453 | 20230627 | 111700 | 400706975 | 3740 | 3740 | 3740 | 3740 | 0 |
| 454 | 20230627 | 111600 | 400706975 | 3740 | 3735 | 3740 | 3735 | 2 |
| 455 | 20230627 | 111500 | 400699500 | 3735 | 3735 | 3735 | 3735 | 201 |
| 456 | 20230627 | 111400 | 399948765 | 3735 | 3735 | 3735 | 3735 | 0 |
| 457 | 20230627 | 111300 | 399948765 | 3735 | 3735 | 3735 | 3735 | 0 |
| 458 | 20230627 | 111200 | 399948765 | 3735 | 3735 | 3735 | 3735 | 0 |
| 459 | 20230627 | 111100 | 399948765 | 3735 | 3735 | 3735 | 3735 | 1 |
| 460 | 20230627 | 111000 | 399945030 | 3715 | 3720 | 3720 | 3715 | 1000 |
| 461 | 20230627 | 110900 | 396227015 | 3720 | 3720 | 3720 | 3720 | 0 |
| 462 | 20230627 | 110800 | 396227015 | 3720 | 3720 | 3720 | 3720 | 0 |
| 463 | 20230627 | 110700 | 396227015 | 3720 | 3720 | 3720 | 3720 | 0 |
| 464 | 20230627 | 110600 | 396227015 | 3720 | 3720 | 3720 | 3720 | 3 |
| 465 | 20230627 | 110500 | 396215855 | 3720 | 3720 | 3720 | 3720 | 3 |
| 466 | 20230627 | 110400 | 396204695 | 3720 | 3720 | 3720 | 3720 | 0 |
| 467 | 20230627 | 110300 | 396204695 | 3720 | 3720 | 3720 | 3720 | 0 |
| 468 | 20230627 | 110200 | 396204695 | 3720 | 3720 | 3720 | 3720 | 0 |
| 469 | 20230627 | 110100 | 396204695 | 3720 | 3720 | 3720 | 3720 | 0 |
| 470 | 20230627 | 110000 | 396204695 | 3720 | 3720 | 3720 | 3720 | 0 |
| 471 | 20230627 | 105900 | 396204695 | 3720 | 3720 | 3720 | 3720 | 1000 |
| 472 | 20230627 | 105800 | 392484695 | 3740 | 3740 | 3740 | 3740 | 0 |
| 473 | 20230627 | 105700 | 392484695 | 3740 | 3740 | 3740 | 3740 | 0 |
| 474 | 20230627 | 105600 | 392484695 | 3740 | 3740 | 3740 | 3740 | 0 |
| 475 | 20230627 | 105500 | 392484695 | 3740 | 3740 | 3740 | 3740 | 0 |
| 476 | 20230627 | 105400 | 392484695 | 3740 | 3740 | 3740 | 3740 | 2 |
| 477 | 20230627 | 105300 | 392477215 | 3725 | 3725 | 3725 | 3725 | 180 |
| 478 | 20230627 | 105200 | 391806715 | 3740 | 3740 | 3740 | 3740 | 2 |
| 479 | 20230627 | 105100 | 391799235 | 3725 | 3725 | 3725 | 3725 | 0 |
| 480 | 20230627 | 105000 | 391799235 | 3725 | 3725 | 3725 | 3725 | 0 |
| 481 | 20230627 | 104900 | 391799235 | 3725 | 3725 | 3725 | 3725 | 0 |
| 482 | 20230627 | 104800 | 391799235 | 3725 | 3725 | 3725 | 3725 | 8 |
| 483 | 20230627 | 104700 | 391769435 | 3745 | 3745 | 3745 | 3745 | 0 |
| 484 | 20230627 | 104600 | 391769435 | 3745 | 3725 | 3745 | 3725 | 2128 |
| 485 | 20230627 | 104500 | 383832190 | 3720 | 3720 | 3720 | 3720 | 100 |
| 486 | 20230627 | 104400 | 383460190 | 3720 | 3720 | 3720 | 3720 | 925 |
| 487 | 20230627 | 104300 | 380019190 | 3715 | 3715 | 3715 | 3715 | 0 |
| 488 | 20230627 | 104200 | 380019190 | 3715 | 3715 | 3715 | 3715 | 245 |
| 489 | 20230627 | 104100 | 379109015 | 3715 | 3715 | 3715 | 3715 | 6 |
| 490 | 20230627 | 104000 | 379086725 | 3715 | 3715 | 3715 | 3715 | 0 |
| 491 | 20230627 | 103900 | 379086725 | 3715 | 3715 | 3715 | 3715 | 0 |
| 492 | 20230627 | 103800 | 379086725 | 3715 | 3715 | 3715 | 3715 | 1 |
| 493 | 20230627 | 103700 | 379083010 | 3700 | 3700 | 3700 | 3700 | 0 |
| 494 | 20230627 | 103600 | 379083010 | 3700 | 3700 | 3700 | 3700 | 2000 |
| 495 | 20230627 | 103500 | 371683010 | 3700 | 3700 | 3700 | 3700 | 2000 |
| 496 | 20230627 | 103400 | 364283010 | 3700 | 3700 | 3700 | 3700 | 0 |
| 497 | 20230627 | 103300 | 364283010 | 3700 | 3700 | 3700 | 3700 | 0 |
| 498 | 20230627 | 103200 | 364283010 | 3700 | 3700 | 3700 | 3700 | 10 |
| 499 | 20230627 | 103100 | 364246010 | 3700 | 3700 | 3700 | 3700 | 0 |
| 500 | 20230627 | 103000 | 364246010 | 3700 | 3700 | 3700 | 3700 | 0 |
| 501 | 20230627 | 102900 | 364246010 | 3700 | 3700 | 3720 | 3700 | 770 |
| 502 | 20230627 | 102800 | 361395010 | 3700 | 3705 | 3705 | 3700 | 206 |
| 503 | 20230627 | 102700 | 360632770 | 3705 | 3705 | 3705 | 3705 | 300 |
| 504 | 20230627 | 102600 | 359521270 | 3700 | 3700 | 3700 | 3700 | 0 |
| 505 | 20230627 | 102500 | 359521270 | 3700 | 3710 | 3710 | 3695 | 18292 |
| 506 | 20230627 | 102400 | 291813045 | 3715 | 3715 | 3715 | 3715 | 47 |
| 507 | 20230627 | 102300 | 291638440 | 3715 | 3715 | 3715 | 3715 | 56 |
| 508 | 20230627 | 102200 | 291430400 | 3710 | 3710 | 3710 | 3710 | 307 |
| 509 | 20230627 | 102100 | 290291430 | 3715 | 3715 | 3715 | 3715 | 220 |
| 510 | 20230627 | 102000 | 289474130 | 3715 | 3715 | 3715 | 3715 | 0 |
| 511 | 20230627 | 101900 | 289474130 | 3715 | 3715 | 3715 | 3715 | 20 |
| 512 | 20230627 | 101800 | 289399830 | 3715 | 3715 | 3715 | 3715 | 1239 |
| 513 | 20230627 | 101700 | 284796945 | 3715 | 3715 | 3715 | 3715 | 931 |
| 514 | 20230627 | 101600 | 281338280 | 3705 | 3705 | 3705 | 3705 | 877 |
| 515 | 20230627 | 101500 | 278088995 | 3705 | 3705 | 3705 | 3705 | 123 |
| 516 | 20230627 | 101400 | 277633280 | 3705 | 3715 | 3715 | 3705 | 6740 |
| 517 | 20230627 | 101300 | 252638515 | 3720 | 3720 | 3720 | 3720 | 33 |
| 518 | 20230627 | 101200 | 252515755 | 3720 | 3720 | 3720 | 3720 | 0 |
| 519 | 20230627 | 101100 | 252515755 | 3720 | 3720 | 3720 | 3720 | 20 |
| 520 | 20230627 | 101000 | 252441355 | 3725 | 3725 | 3725 | 3710 | 3172 |
| 521 | 20230627 | 100900 | 240657315 | 3715 | 3725 | 3725 | 3715 | 2002 |
| 522 | 20230627 | 100800 | 233218470 | 3720 | 3720 | 3720 | 3720 | 1239 |
| 523 | 20230627 | 100700 | 228609390 | 3725 | 3725 | 3725 | 3725 | 111 |
| 524 | 20230627 | 100600 | 228195915 | 3725 | 3725 | 3725 | 3725 | 10 |
| 525 | 20230627 | 100500 | 228158665 | 3725 | 3725 | 3725 | 3725 | 15 |
| 526 | 20230627 | 100400 | 228102790 | 3725 | 3725 | 3725 | 3725 | 0 |
| 527 | 20230627 | 100300 | 228102790 | 3725 | 3725 | 3725 | 3725 | 29 |
| 528 | 20230627 | 100200 | 227994765 | 3720 | 3720 | 3720 | 3720 | 893 |
| 529 | 20230627 | 100100 | 224672805 | 3715 | 3725 | 3725 | 3715 | 6037 |
| 530 | 20230627 | 100000 | 202217495 | 3725 | 3725 | 3725 | 3725 | 550 |
| 531 | 20230627 | 095900 | 200168745 | 3725 | 3725 | 3725 | 3725 | 0 |
| 532 | 20230627 | 095800 | 200168745 | 3725 | 3725 | 3725 | 3725 | 330 |
| 533 | 20230627 | 095700 | 198939495 | 3725 | 3725 | 3725 | 3725 | 925 |
| 534 | 20230627 | 095600 | 195493870 | 3725 | 3730 | 3730 | 3725 | 6191 |
| 535 | 20230627 | 095500 | 172422525 | 3735 | 3735 | 3735 | 3735 | 210 |
| 536 | 20230627 | 095400 | 171638175 | 3730 | 3735 | 3740 | 3730 | 630 |
| 537 | 20230627 | 095300 | 169287175 | 3735 | 3740 | 3740 | 3735 | 1981 |
| 538 | 20230627 | 095200 | 161887225 | 3750 | 3750 | 3750 | 3750 | 0 |
| 539 | 20230627 | 095100 | 161887225 | 3750 | 3750 | 3750 | 3750 | 0 |
| 540 | 20230627 | 095000 | 161887225 | 3750 | 3750 | 3750 | 3750 | 300 |
| 541 | 20230627 | 094900 | 160762225 | 3735 | 3735 | 3735 | 3735 | 0 |
| 542 | 20230627 | 094800 | 160762225 | 3735 | 3735 | 3735 | 3735 | 0 |
| 543 | 20230627 | 094700 | 160762225 | 3735 | 3740 | 3740 | 3735 | 190 |
| 544 | 20230627 | 094600 | 160052550 | 3740 | 3740 | 3740 | 3740 | 2139 |
| 545 | 20230627 | 094500 | 152052690 | 3750 | 3750 | 3750 | 3750 | 3 |
| 546 | 20230627 | 094400 | 152041440 | 3745 | 3745 | 3745 | 3745 | 0 |
| 547 | 20230627 | 094300 | 152041440 | 3745 | 3740 | 3745 | 3740 | 79 |
| 548 | 20230627 | 094200 | 151745725 | 3745 | 3745 | 3745 | 3745 | 129 |
| 549 | 20230627 | 094100 | 151262620 | 3740 | 3745 | 3750 | 3740 | 305 |
| 550 | 20230627 | 094000 | 150120580 | 3745 | 3745 | 3745 | 3745 | 178 |
| 551 | 20230627 | 093900 | 149453970 | 3745 | 3745 | 3745 | 3745 | 0 |
| 552 | 20230627 | 093800 | 149453970 | 3745 | 3745 | 3745 | 3745 | 3824 |
| 553 | 20230627 | 093700 | 135133090 | 3745 | 3750 | 3750 | 3745 | 1050 |
| 554 | 20230627 | 093600 | 131200590 | 3745 | 3745 | 3745 | 3745 | 600 |
| 555 | 20230627 | 093500 | 128953590 | 3745 | 3745 | 3745 | 3745 | 0 |
| 556 | 20230627 | 093400 | 128953590 | 3745 | 3745 | 3745 | 3745 | 0 |
| 557 | 20230627 | 093300 | 128953590 | 3745 | 3750 | 3750 | 3745 | 70 |
| 558 | 20230627 | 093200 | 128691235 | 3750 | 3750 | 3750 | 3750 | 101 |
| 559 | 20230627 | 093100 | 128312485 | 3750 | 3750 | 3750 | 3750 | 319 |
| 560 | 20230627 | 093000 | 127116235 | 3760 | 3760 | 3760 | 3760 | 0 |
| 561 | 20230627 | 092900 | 127116235 | 3760 | 3760 | 3760 | 3760 | 1000 |
| 562 | 20230627 | 092800 | 123356235 | 3760 | 3760 | 3760 | 3760 | 59 |
| 563 | 20230627 | 092700 | 123134395 | 3760 | 3760 | 3760 | 3760 | 0 |
| 564 | 20230627 | 092600 | 123134395 | 3760 | 3760 | 3760 | 3760 | 100 |
| 565 | 20230627 | 092500 | 122758395 | 3755 | 3755 | 3755 | 3755 | 7 |
| 566 | 20230627 | 092400 | 122732110 | 3760 | 3760 | 3760 | 3760 | 0 |
| 567 | 20230627 | 092300 | 122732110 | 3760 | 3760 | 3760 | 3760 | 1 |
| 568 | 20230627 | 092200 | 122728350 | 3740 | 3740 | 3740 | 3740 | 663 |
| 569 | 20230627 | 092100 | 120248730 | 3735 | 3740 | 3740 | 3735 | 1524 |
| 570 | 20230627 | 092000 | 114552340 | 3740 | 3740 | 3740 | 3740 | 89 |
| 571 | 20230627 | 091900 | 114219480 | 3740 | 3740 | 3740 | 3740 | 0 |
| 572 | 20230627 | 091800 | 114219480 | 3740 | 3745 | 3745 | 3740 | 1638 |
| 573 | 20230627 | 091700 | 108090605 | 3745 | 3745 | 3745 | 3745 | 828 |
| 574 | 20230627 | 091600 | 104989745 | 3745 | 3755 | 3755 | 3745 | 1605 |
| 575 | 20230627 | 091500 | 98975420 | 3740 | 3740 | 3740 | 3740 | 0 |
| 576 | 20230627 | 091400 | 98975420 | 3740 | 3760 | 3760 | 3740 | 6610 |
| 577 | 20230627 | 091300 | 74192970 | 3760 | 3760 | 3760 | 3760 | 1000 |
| 578 | 20230627 | 091200 | 70432970 | 3765 | 3765 | 3765 | 3765 | 63 |
| 579 | 20230627 | 091100 | 70195775 | 3765 | 3755 | 3765 | 3755 | 7418 |
| 580 | 20230627 | 091000 | 42292050 | 3755 | 3760 | 3760 | 3755 | 4613 |
| 581 | 20230627 | 090900 | 24962295 | 3765 | 3770 | 3770 | 3765 | 94 |
| 582 | 20230627 | 090800 | 24608350 | 3775 | 3775 | 3775 | 3775 | 3103 |
| 583 | 20230627 | 090700 | 12894525 | 3775 | 3775 | 3775 | 3775 | 0 |
| 584 | 20230627 | 090600 | 12894525 | 3775 | 3775 | 3775 | 3775 | 294 |
| 585 | 20230627 | 090500 | 11784675 | 3785 | 3790 | 3790 | 3785 | 284 |
| 586 | 20230627 | 090400 | 10709715 | 3790 | 3790 | 3790 | 3790 | 0 |
| 587 | 20230627 | 090300 | 10709715 | 3790 | 3790 | 3790 | 3790 | 0 |
| 588 | 20230627 | 090200 | 10709715 | 3790 | 3790 | 3790 | 3790 | 1 |
| 589 | 20230627 | 090100 | 10705925 | 3775 | 3775 | 3780 | 3775 | 592 |
| 590 | 20230627 | 090000 | 8471100 | 3775 | 3775 | 3775 | 3775 | 2244 |