28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 184800 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 6790 |
| 3 | 20230627 | 184700 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 4 | 20230627 | 184600 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 5 | 20230627 | 184500 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 6 | 20230627 | 184400 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 7 | 20230627 | 184300 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 8 | 20230627 | 184200 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 9 | 20230627 | 184100 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 10 | 20230627 | 184000 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 11 | 20230627 | 183900 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 12 | 20230627 | 183800 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 13 | 20230627 | 183700 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 14 | 20230627 | 183600 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 15 | 20230627 | 183500 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 16 | 20230627 | 183400 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 17 | 20230627 | 183300 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 18 | 20230627 | 183200 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 19 | 20230627 | 183100 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 20 | 20230627 | 183000 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 21 | 20230627 | 182900 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 22 | 20230627 | 182800 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 23 | 20230627 | 182700 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 24 | 20230627 | 182600 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 25 | 20230627 | 182500 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 26 | 20230627 | 182400 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 27 | 20230627 | 182300 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 28 | 20230627 | 182200 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 29 | 20230627 | 182100 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 30 | 20230627 | 182000 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 31 | 20230627 | 181900 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 32 | 20230627 | 181800 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 6790 |
| 33 | 20230627 | 181700 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 34 | 20230627 | 181600 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 35 | 20230627 | 181500 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 36 | 20230627 | 181400 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 37 | 20230627 | 181300 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 38 | 20230627 | 181200 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 39 | 20230627 | 181100 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 40 | 20230627 | 181000 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 41 | 20230627 | 180900 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 42 | 20230627 | 180800 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 43 | 20230627 | 180700 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 44 | 20230627 | 180600 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 45 | 20230627 | 180500 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 46 | 20230627 | 180400 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 47 | 20230627 | 180300 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 48 | 20230627 | 180200 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 49 | 20230627 | 180100 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 50 | 20230627 | 180000 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 51 | 20230627 | 175900 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 52 | 20230627 | 175800 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 53 | 20230627 | 175700 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 54 | 20230627 | 175600 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 55 | 20230627 | 175500 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 56 | 20230627 | 175400 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 57 | 20230627 | 175300 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 58 | 20230627 | 175200 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 59 | 20230627 | 175100 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 60 | 20230627 | 175000 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 61 | 20230627 | 174900 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 62 | 20230627 | 174800 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 6790 |
| 63 | 20230627 | 174700 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 64 | 20230627 | 174600 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 65 | 20230627 | 174500 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 66 | 20230627 | 174400 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 67 | 20230627 | 174300 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 68 | 20230627 | 174200 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 69 | 20230627 | 174100 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 70 | 20230627 | 174000 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 71 | 20230627 | 173900 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 72 | 20230627 | 173800 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 73 | 20230627 | 173700 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 74 | 20230627 | 173600 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 75 | 20230627 | 173500 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 76 | 20230627 | 173400 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 77 | 20230627 | 173300 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 78 | 20230627 | 173200 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 79 | 20230627 | 173100 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 80 | 20230627 | 173000 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 81 | 20230627 | 172900 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 82 | 20230627 | 172800 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 83 | 20230627 | 172700 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 84 | 20230627 | 172600 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 85 | 20230627 | 172500 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 86 | 20230627 | 172400 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 87 | 20230627 | 172300 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 88 | 20230627 | 172200 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 89 | 20230627 | 172100 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 90 | 20230627 | 172000 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 91 | 20230627 | 171900 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 92 | 20230627 | 171800 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 6790 |
| 93 | 20230627 | 171700 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 94 | 20230627 | 171600 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 95 | 20230627 | 171500 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 96 | 20230627 | 171400 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 97 | 20230627 | 171300 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 98 | 20230627 | 171200 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 99 | 20230627 | 171100 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 100 | 20230627 | 171000 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 101 | 20230627 | 170900 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 102 | 20230627 | 170800 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 103 | 20230627 | 170700 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 104 | 20230627 | 170600 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 105 | 20230627 | 170500 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 106 | 20230627 | 170400 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 107 | 20230627 | 170300 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 108 | 20230627 | 170200 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 109 | 20230627 | 170100 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 110 | 20230627 | 170000 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 111 | 20230627 | 165900 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 112 | 20230627 | 165800 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 113 | 20230627 | 165700 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 114 | 20230627 | 165600 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 115 | 20230627 | 165500 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 116 | 20230627 | 165400 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 117 | 20230627 | 165300 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 118 | 20230627 | 165200 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 119 | 20230627 | 165100 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 120 | 20230627 | 165000 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 121 | 20230627 | 164900 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 122 | 20230627 | 164800 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 6790 |
| 123 | 20230627 | 164700 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 124 | 20230627 | 164600 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 125 | 20230627 | 164500 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 126 | 20230627 | 164400 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 127 | 20230627 | 164300 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 128 | 20230627 | 164200 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 129 | 20230627 | 164100 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 130 | 20230627 | 164000 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 131 | 20230627 | 163900 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 132 | 20230627 | 163800 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 133 | 20230627 | 163700 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 134 | 20230627 | 163600 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 135 | 20230627 | 163500 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 136 | 20230627 | 163400 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 137 | 20230627 | 163300 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 138 | 20230627 | 163200 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 139 | 20230627 | 163100 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 140 | 20230627 | 163000 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 141 | 20230627 | 162900 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 142 | 20230627 | 162800 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 143 | 20230627 | 162700 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 144 | 20230627 | 162600 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 145 | 20230627 | 162500 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 146 | 20230627 | 162400 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 147 | 20230627 | 162300 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 148 | 20230627 | 162200 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 149 | 20230627 | 162100 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 150 | 20230627 | 162000 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 151 | 20230627 | 161900 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 152 | 20230627 | 161800 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 6790 |
| 153 | 20230627 | 161700 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 154 | 20230627 | 161600 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 155 | 20230627 | 161500 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 156 | 20230627 | 161400 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 157 | 20230627 | 161300 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 158 | 20230627 | 161200 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 159 | 20230627 | 161100 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 160 | 20230627 | 161000 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 161 | 20230627 | 160900 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 162 | 20230627 | 160800 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 163 | 20230627 | 160700 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 164 | 20230627 | 160600 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 165 | 20230627 | 160500 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 166 | 20230627 | 160400 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 167 | 20230627 | 160300 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 168 | 20230627 | 160200 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 169 | 20230627 | 160100 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 170 | 20230627 | 160000 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 171 | 20230627 | 155900 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 172 | 20230627 | 155800 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 173 | 20230627 | 155700 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 174 | 20230627 | 155600 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 175 | 20230627 | 155500 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 176 | 20230627 | 155400 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 177 | 20230627 | 155300 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 178 | 20230627 | 155200 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 179 | 20230627 | 155100 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 180 | 20230627 | 155000 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 181 | 20230627 | 154900 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 182 | 20230627 | 154800 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 6790 |
| 183 | 20230627 | 154700 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 184 | 20230627 | 154600 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 185 | 20230627 | 154500 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 186 | 20230627 | 154400 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 187 | 20230627 | 154300 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 188 | 20230627 | 154200 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 189 | 20230627 | 154100 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 190 | 20230627 | 154000 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 191 | 20230627 | 153900 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 192 | 20230627 | 153800 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 193 | 20230627 | 153700 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 194 | 20230627 | 153600 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 195 | 20230627 | 153500 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 196 | 20230627 | 153400 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 197 | 20230627 | 153300 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 198 | 20230627 | 153200 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 199 | 20230627 | 153100 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 0 |
| 200 | 20230627 | 153000 | 1053851105 | 3925 | 3925 | 3925 | 3925 | 6790 |
| 201 | 20230627 | 152900 | 1027200355 | 3920 | 3920 | 3920 | 3920 | 0 |
| 202 | 20230627 | 152800 | 1027200355 | 3920 | 3920 | 3920 | 3920 | 0 |
| 203 | 20230627 | 152700 | 1027200355 | 3920 | 3920 | 3920 | 3920 | 0 |
| 204 | 20230627 | 152600 | 1027200355 | 3920 | 3920 | 3920 | 3920 | 0 |
| 205 | 20230627 | 152500 | 1027200355 | 3920 | 3920 | 3920 | 3920 | 0 |
| 206 | 20230627 | 152400 | 1027200355 | 3920 | 3920 | 3920 | 3920 | 0 |
| 207 | 20230627 | 152300 | 1027200355 | 3920 | 3920 | 3920 | 3920 | 0 |
| 208 | 20230627 | 152200 | 1027200355 | 3920 | 3920 | 3920 | 3920 | 0 |
| 209 | 20230627 | 152100 | 1027200355 | 3920 | 3920 | 3920 | 3920 | 0 |
| 210 | 20230627 | 152000 | 1027200355 | 3920 | 3920 | 3920 | 3920 | 0 |
| 211 | 20230627 | 151900 | 1027200355 | 3920 | 3920 | 3925 | 3920 | 621 |
| 212 | 20230627 | 151800 | 1024766010 | 3925 | 3925 | 3925 | 3925 | 2366 |
| 213 | 20230627 | 151700 | 1015479460 | 3920 | 3925 | 3925 | 3920 | 100 |
| 214 | 20230627 | 151600 | 1015087130 | 3925 | 3925 | 3925 | 3925 | 416 |
| 215 | 20230627 | 151500 | 1013454330 | 3925 | 3925 | 3925 | 3925 | 0 |
| 216 | 20230627 | 151400 | 1013454330 | 3925 | 3925 | 3925 | 3925 | 110 |
| 217 | 20230627 | 151300 | 1013022580 | 3925 | 3925 | 3925 | 3925 | 118 |
| 218 | 20230627 | 151200 | 1012559430 | 3925 | 3925 | 3925 | 3925 | 15 |
| 219 | 20230627 | 151100 | 1012500555 | 3925 | 3925 | 3925 | 3925 | 18 |
| 220 | 20230627 | 151000 | 1012429905 | 3910 | 3910 | 3910 | 3910 | 200 |
| 221 | 20230627 | 150900 | 1011647905 | 3910 | 3910 | 3910 | 3910 | 137 |
| 222 | 20230627 | 150800 | 1011112235 | 3910 | 3905 | 3910 | 3905 | 3259 |
| 223 | 20230627 | 150700 | 998369550 | 3900 | 3905 | 3910 | 3900 | 6322 |
| 224 | 20230627 | 150600 | 973707390 | 3905 | 3905 | 3905 | 3905 | 2062 |
| 225 | 20230627 | 150500 | 965655280 | 3905 | 3910 | 3910 | 3905 | 6221 |
| 226 | 20230627 | 150400 | 941348920 | 3910 | 3915 | 3915 | 3910 | 172 |
| 227 | 20230627 | 150300 | 940675545 | 3915 | 3920 | 3920 | 3910 | 3040 |
| 228 | 20230627 | 150200 | 928782970 | 3915 | 3915 | 3915 | 3915 | 899 |
| 229 | 20230627 | 150100 | 925263385 | 3915 | 3915 | 3915 | 3915 | 1010 |
| 230 | 20230627 | 150000 | 921309235 | 3915 | 3915 | 3915 | 3915 | 0 |
| 231 | 20230627 | 145900 | 921309235 | 3915 | 3920 | 3920 | 3915 | 2000 |
| 232 | 20230627 | 145800 | 913479180 | 3915 | 3920 | 3920 | 3915 | 3000 |
| 233 | 20230627 | 145700 | 901733775 | 3915 | 3915 | 3915 | 3915 | 0 |
| 234 | 20230627 | 145600 | 901733775 | 3915 | 3925 | 3925 | 3910 | 8919 |
| 235 | 20230627 | 145500 | 866812495 | 3930 | 3930 | 3930 | 3930 | 150 |
| 236 | 20230627 | 145400 | 866222995 | 3920 | 3920 | 3920 | 3920 | 2112 |
| 237 | 20230627 | 145300 | 857943955 | 3920 | 3920 | 3920 | 3920 | 601 |
| 238 | 20230627 | 145200 | 855588035 | 3920 | 3925 | 3930 | 3920 | 3328 |
| 239 | 20230627 | 145100 | 842540550 | 3920 | 3925 | 3925 | 3920 | 445 |
| 240 | 20230627 | 145000 | 840796145 | 3920 | 3925 | 3925 | 3920 | 707 |
| 241 | 20230627 | 144900 | 838024150 | 3935 | 3935 | 3935 | 3935 | 0 |
| 242 | 20230627 | 144800 | 838024150 | 3935 | 3935 | 3935 | 3935 | 254 |
| 243 | 20230627 | 144700 | 837024660 | 3925 | 3925 | 3925 | 3925 | 4018 |
| 244 | 20230627 | 144600 | 821254010 | 3925 | 3930 | 3930 | 3925 | 743 |
| 245 | 20230627 | 144500 | 818336740 | 3930 | 3930 | 3930 | 3930 | 800 |
| 246 | 20230627 | 144400 | 815192740 | 3930 | 3930 | 3930 | 3930 | 27 |
| 247 | 20230627 | 144300 | 815086630 | 3930 | 3930 | 3930 | 3930 | 430 |
| 248 | 20230627 | 144200 | 813396730 | 3930 | 3930 | 3930 | 3930 | 750 |
| 249 | 20230627 | 144100 | 810449230 | 3935 | 3935 | 3935 | 3930 | 201 |
| 250 | 20230627 | 144000 | 809658710 | 3935 | 3935 | 3935 | 3930 | 881 |
| 251 | 20230627 | 143900 | 806196285 | 3935 | 3935 | 3935 | 3930 | 2203 |
| 252 | 20230627 | 143800 | 797536980 | 3935 | 3935 | 3935 | 3930 | 1101 |
| 253 | 20230627 | 143700 | 793209545 | 3935 | 3935 | 3935 | 3935 | 38 |
| 254 | 20230627 | 143600 | 793060015 | 3935 | 3935 | 3935 | 3935 | 11 |
| 255 | 20230627 | 143500 | 793016730 | 3935 | 3930 | 3935 | 3930 | 11 |
| 256 | 20230627 | 143400 | 792973495 | 3930 | 3930 | 3930 | 3930 | 4022 |
| 257 | 20230627 | 143300 | 777167035 | 3935 | 3935 | 3935 | 3935 | 378 |
| 258 | 20230627 | 143200 | 775679605 | 3940 | 3935 | 3940 | 3935 | 501 |
| 259 | 20230627 | 143100 | 773708165 | 3940 | 3940 | 3940 | 3940 | 0 |
| 260 | 20230627 | 143000 | 773708165 | 3940 | 3940 | 3940 | 3940 | 24 |
| 261 | 20230627 | 142900 | 773613605 | 3940 | 3935 | 3940 | 3935 | 50 |
| 262 | 20230627 | 142800 | 773416620 | 3935 | 3935 | 3935 | 3935 | 0 |
| 263 | 20230627 | 142700 | 773416620 | 3935 | 3935 | 3935 | 3935 | 1 |
| 264 | 20230627 | 142600 | 773412685 | 3935 | 3935 | 3935 | 3935 | 277 |
| 265 | 20230627 | 142500 | 772322690 | 3935 | 3945 | 3945 | 3935 | 2030 |
| 266 | 20230627 | 142400 | 764324655 | 3940 | 3940 | 3940 | 3940 | 1 |
| 267 | 20230627 | 142300 | 764320715 | 3940 | 3940 | 3940 | 3940 | 0 |
| 268 | 20230627 | 142200 | 764320715 | 3940 | 3940 | 3940 | 3940 | 279 |
| 269 | 20230627 | 142100 | 763221455 | 3940 | 3940 | 3940 | 3940 | 10 |
| 270 | 20230627 | 142000 | 763182055 | 3940 | 3940 | 3940 | 3940 | 631 |
| 271 | 20230627 | 141900 | 760695915 | 3935 | 3935 | 3935 | 3935 | 0 |
| 272 | 20230627 | 141800 | 760695915 | 3935 | 3935 | 3935 | 3935 | 238 |
| 273 | 20230627 | 141700 | 759759385 | 3935 | 3935 | 3935 | 3935 | 762 |
| 274 | 20230627 | 141600 | 756760915 | 3935 | 3935 | 3935 | 3935 | 0 |
| 275 | 20230627 | 141500 | 756760915 | 3935 | 3935 | 3935 | 3935 | 60 |
| 276 | 20230627 | 141400 | 756524815 | 3940 | 3940 | 3940 | 3940 | 0 |
| 277 | 20230627 | 141300 | 756524815 | 3940 | 3940 | 3940 | 3940 | 0 |
| 278 | 20230627 | 141200 | 756524815 | 3940 | 3940 | 3940 | 3940 | 20 |
| 279 | 20230627 | 141100 | 756446015 | 3940 | 3940 | 3940 | 3940 | 310 |
| 280 | 20230627 | 141000 | 755224615 | 3935 | 3935 | 3935 | 3935 | 3633 |
| 281 | 20230627 | 140900 | 740928760 | 3940 | 3940 | 3940 | 3940 | 4367 |
| 282 | 20230627 | 140800 | 723722780 | 3945 | 3945 | 3955 | 3945 | 2684 |
| 283 | 20230627 | 140700 | 713134390 | 3960 | 3945 | 3960 | 3945 | 1001 |
| 284 | 20230627 | 140600 | 709185430 | 3945 | 3960 | 3960 | 3945 | 156 |
| 285 | 20230627 | 140500 | 708569845 | 3950 | 3950 | 3950 | 3950 | 20 |
| 286 | 20230627 | 140400 | 708490845 | 3945 | 3945 | 3945 | 3945 | 0 |
| 287 | 20230627 | 140300 | 708490845 | 3945 | 3945 | 3945 | 3945 | 0 |
| 288 | 20230627 | 140200 | 708490845 | 3945 | 3945 | 3945 | 3945 | 0 |
| 289 | 20230627 | 140100 | 708490845 | 3945 | 3945 | 3950 | 3945 | 4588 |
| 290 | 20230627 | 140000 | 690376845 | 3945 | 3945 | 3945 | 3945 | 1450 |
| 291 | 20230627 | 135900 | 684656595 | 3950 | 3950 | 3950 | 3950 | 2553 |
| 292 | 20230627 | 135800 | 674572245 | 3955 | 3955 | 3955 | 3955 | 0 |
| 293 | 20230627 | 135700 | 674572245 | 3955 | 3955 | 3955 | 3955 | 20 |
| 294 | 20230627 | 135600 | 674493145 | 3955 | 3955 | 3955 | 3955 | 1117 |
| 295 | 20230627 | 135500 | 670075410 | 3955 | 3955 | 3955 | 3955 | 0 |
| 296 | 20230627 | 135400 | 670075410 | 3955 | 3955 | 3955 | 3955 | 927 |
| 297 | 20230627 | 135300 | 666409125 | 3950 | 3950 | 3950 | 3950 | 0 |
| 298 | 20230627 | 135200 | 666409125 | 3950 | 3950 | 3950 | 3950 | 0 |
| 299 | 20230627 | 135100 | 666409125 | 3950 | 3950 | 3950 | 3950 | 0 |
| 300 | 20230627 | 135000 | 666409125 | 3950 | 3950 | 3950 | 3950 | 1 |
| 301 | 20230627 | 134900 | 666405175 | 3945 | 3950 | 3950 | 3945 | 43 |
| 302 | 20230627 | 134800 | 666235335 | 3955 | 3955 | 3955 | 3955 | 0 |
| 303 | 20230627 | 134700 | 666235335 | 3955 | 3955 | 3955 | 3955 | 56 |
| 304 | 20230627 | 134600 | 666013855 | 3955 | 3955 | 3955 | 3955 | 50 |
| 305 | 20230627 | 134500 | 665816105 | 3955 | 3955 | 3955 | 3955 | 75 |
| 306 | 20230627 | 134400 | 665519480 | 3945 | 3945 | 3945 | 3945 | 299 |
| 307 | 20230627 | 134300 | 664339925 | 3945 | 3945 | 3945 | 3945 | 24 |
| 308 | 20230627 | 134200 | 664245245 | 3955 | 3955 | 3955 | 3955 | 1 |
| 309 | 20230627 | 134100 | 664241290 | 3950 | 3950 | 3950 | 3950 | 733 |
| 310 | 20230627 | 134000 | 661345940 | 3950 | 3955 | 3955 | 3950 | 41 |
| 311 | 20230627 | 133900 | 661183840 | 3955 | 3955 | 3955 | 3955 | 0 |
| 312 | 20230627 | 133800 | 661183840 | 3955 | 3960 | 3960 | 3955 | 263 |
| 313 | 20230627 | 133700 | 660143615 | 3960 | 3960 | 3960 | 3960 | 20 |
| 314 | 20230627 | 133600 | 660064415 | 3950 | 3960 | 3960 | 3950 | 18 |
| 315 | 20230627 | 133500 | 659993235 | 3960 | 3960 | 3960 | 3960 | 200 |
| 316 | 20230627 | 133400 | 659201235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 317 | 20230627 | 133300 | 659201235 | 3960 | 3960 | 3960 | 3960 | 100 |
| 318 | 20230627 | 133200 | 658805235 | 3950 | 3950 | 3950 | 3950 | 53 |
| 319 | 20230627 | 133100 | 658595885 | 3950 | 3945 | 3950 | 3945 | 973 |
| 320 | 20230627 | 133000 | 654755660 | 3950 | 3950 | 3950 | 3950 | 55 |
| 321 | 20230627 | 132900 | 654538410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 322 | 20230627 | 132800 | 654538410 | 3950 | 3950 | 3950 | 3950 | 0 |
| 323 | 20230627 | 132700 | 654538410 | 3950 | 3950 | 3950 | 3950 | 209 |
| 324 | 20230627 | 132600 | 653712860 | 3950 | 3950 | 3950 | 3950 | 0 |
| 325 | 20230627 | 132500 | 653712860 | 3950 | 3950 | 3950 | 3950 | 1 |
| 326 | 20230627 | 132400 | 653708910 | 3950 | 3950 | 3950 | 3950 | 327 |
| 327 | 20230627 | 132300 | 652417260 | 3950 | 3950 | 3950 | 3950 | 14 |
| 328 | 20230627 | 132200 | 652361960 | 3955 | 3955 | 3955 | 3955 | 3 |
| 329 | 20230627 | 132100 | 652350095 | 3955 | 3955 | 3955 | 3955 | 0 |
| 330 | 20230627 | 132000 | 652350095 | 3955 | 3955 | 3955 | 3955 | 375 |
| 331 | 20230627 | 131900 | 650866970 | 3950 | 3950 | 3950 | 3950 | 0 |
| 332 | 20230627 | 131800 | 650866970 | 3950 | 3950 | 3950 | 3950 | 0 |
| 333 | 20230627 | 131700 | 650866970 | 3950 | 3950 | 3950 | 3950 | 2 |
| 334 | 20230627 | 131600 | 650859070 | 3950 | 3950 | 3950 | 3950 | 2 |
| 335 | 20230627 | 131500 | 650851170 | 3950 | 3950 | 3950 | 3950 | 4 |
| 336 | 20230627 | 131400 | 650835370 | 3950 | 3945 | 3950 | 3945 | 7 |
| 337 | 20230627 | 131300 | 650807725 | 3950 | 3950 | 3950 | 3950 | 0 |
| 338 | 20230627 | 131200 | 650807725 | 3950 | 3950 | 3950 | 3950 | 7 |
| 339 | 20230627 | 131100 | 650780075 | 3940 | 3940 | 3940 | 3940 | 0 |
| 340 | 20230627 | 131000 | 650780075 | 3940 | 3950 | 3950 | 3940 | 5058 |
| 341 | 20230627 | 130900 | 630837150 | 3950 | 3960 | 3960 | 3950 | 501 |
| 342 | 20230627 | 130800 | 628858190 | 3950 | 3950 | 3950 | 3950 | 0 |
| 343 | 20230627 | 130700 | 628858190 | 3950 | 3955 | 3955 | 3950 | 7000 |
| 344 | 20230627 | 130600 | 601199745 | 3960 | 3960 | 3960 | 3960 | 983 |
| 345 | 20230627 | 130500 | 597307065 | 3960 | 3960 | 3960 | 3960 | 51 |
| 346 | 20230627 | 130400 | 597105105 | 3960 | 3960 | 3960 | 3960 | 59 |
| 347 | 20230627 | 130300 | 596871465 | 3960 | 3960 | 3960 | 3960 | 0 |
| 348 | 20230627 | 130200 | 596871465 | 3960 | 3960 | 3960 | 3960 | 228 |
| 349 | 20230627 | 130100 | 595968585 | 3960 | 3960 | 3960 | 3960 | 46 |
| 350 | 20230627 | 130000 | 595786425 | 3955 | 3960 | 3960 | 3955 | 600 |
| 351 | 20230627 | 125900 | 593413145 | 3955 | 3955 | 3955 | 3955 | 0 |
| 352 | 20230627 | 125800 | 593413145 | 3955 | 3955 | 3955 | 3955 | 0 |
| 353 | 20230627 | 125700 | 593413145 | 3955 | 3960 | 3960 | 3955 | 398 |
| 354 | 20230627 | 125600 | 591838345 | 3960 | 3960 | 3960 | 3960 | 0 |
| 355 | 20230627 | 125500 | 591838345 | 3960 | 3965 | 3965 | 3960 | 50 |
| 356 | 20230627 | 125400 | 591640340 | 3975 | 3975 | 3975 | 3975 | 0 |
| 357 | 20230627 | 125300 | 591640340 | 3975 | 3975 | 3975 | 3975 | 0 |
| 358 | 20230627 | 125200 | 591640340 | 3975 | 3975 | 3975 | 3975 | 1 |
| 359 | 20230627 | 125100 | 591636365 | 3965 | 3965 | 3965 | 3965 | 50 |
| 360 | 20230627 | 125000 | 591438115 | 3965 | 3965 | 3965 | 3965 | 2569 |
| 361 | 20230627 | 124900 | 581252030 | 3955 | 3955 | 3955 | 3955 | 0 |
| 362 | 20230627 | 124800 | 581252030 | 3955 | 3955 | 3955 | 3955 | 0 |
| 363 | 20230627 | 124700 | 581252030 | 3955 | 3970 | 3970 | 3955 | 2690 |
| 364 | 20230627 | 124600 | 570596120 | 3970 | 3970 | 3970 | 3970 | 10 |
| 365 | 20230627 | 124500 | 570556420 | 3975 | 3975 | 3975 | 3975 | 10 |
| 366 | 20230627 | 124400 | 570516670 | 3975 | 3975 | 3975 | 3975 | 0 |
| 367 | 20230627 | 124300 | 570516670 | 3975 | 3975 | 3975 | 3975 | 0 |
| 368 | 20230627 | 124200 | 570516670 | 3975 | 3975 | 3975 | 3975 | 0 |
| 369 | 20230627 | 124100 | 570516670 | 3975 | 3975 | 3975 | 3975 | 252 |
| 370 | 20230627 | 124000 | 569514970 | 3975 | 3975 | 3975 | 3975 | 0 |
| 371 | 20230627 | 123900 | 569514970 | 3975 | 3975 | 3975 | 3975 | 0 |
| 372 | 20230627 | 123800 | 569514970 | 3975 | 3975 | 3975 | 3975 | 0 |
| 373 | 20230627 | 123700 | 569514970 | 3975 | 3975 | 3975 | 3975 | 0 |
| 374 | 20230627 | 123600 | 569514970 | 3975 | 3975 | 3975 | 3975 | 86 |
| 375 | 20230627 | 123500 | 569173120 | 3975 | 3975 | 3975 | 3975 | 30 |
| 376 | 20230627 | 123400 | 569053870 | 3970 | 3970 | 3970 | 3970 | 324 |
| 377 | 20230627 | 123300 | 567767590 | 3975 | 3975 | 3975 | 3975 | 0 |
| 378 | 20230627 | 123200 | 567767590 | 3975 | 3975 | 3975 | 3975 | 55 |
| 379 | 20230627 | 123100 | 567548965 | 3970 | 3970 | 3970 | 3970 | 0 |
| 380 | 20230627 | 123000 | 567548965 | 3970 | 3970 | 3970 | 3970 | 30 |
| 381 | 20230627 | 122900 | 567429865 | 3970 | 3970 | 3970 | 3970 | 3 |
| 382 | 20230627 | 122800 | 567417955 | 3975 | 3975 | 3975 | 3975 | 0 |
| 383 | 20230627 | 122700 | 567417955 | 3975 | 3980 | 3980 | 3975 | 1954 |
| 384 | 20230627 | 122600 | 559645755 | 3985 | 3985 | 3985 | 3985 | 2 |
| 385 | 20230627 | 122500 | 559637785 | 3985 | 3985 | 3985 | 3985 | 14 |
| 386 | 20230627 | 122400 | 559581995 | 3980 | 3985 | 3985 | 3980 | 265 |
| 387 | 20230627 | 122300 | 558526795 | 3985 | 3985 | 3985 | 3985 | 40 |
| 388 | 20230627 | 122200 | 558367395 | 3985 | 3985 | 3985 | 3985 | 0 |
| 389 | 20230627 | 122100 | 558367395 | 3985 | 3985 | 3985 | 3985 | 0 |
| 390 | 20230627 | 122000 | 558367395 | 3985 | 3975 | 3985 | 3975 | 15 |
| 391 | 20230627 | 121900 | 558307695 | 3975 | 3975 | 3975 | 3975 | 0 |
| 392 | 20230627 | 121800 | 558307695 | 3975 | 3975 | 3975 | 3975 | 138 |
| 393 | 20230627 | 121700 | 557759145 | 3975 | 3975 | 3975 | 3975 | 0 |
| 394 | 20230627 | 121600 | 557759145 | 3975 | 3975 | 3975 | 3975 | 0 |
| 395 | 20230627 | 121500 | 557759145 | 3975 | 3975 | 3975 | 3975 | 0 |
| 396 | 20230627 | 121400 | 557759145 | 3975 | 3975 | 3975 | 3975 | 0 |
| 397 | 20230627 | 121300 | 557759145 | 3975 | 3975 | 3975 | 3975 | 4 |
| 398 | 20230627 | 121200 | 557743245 | 3970 | 3970 | 3970 | 3970 | 0 |
| 399 | 20230627 | 121100 | 557743245 | 3970 | 3970 | 3970 | 3970 | 31 |
| 400 | 20230627 | 121000 | 557620175 | 3975 | 3975 | 3975 | 3975 | 0 |
| 401 | 20230627 | 120900 | 557620175 | 3975 | 3975 | 3975 | 3975 | 0 |
| 402 | 20230627 | 120800 | 557620175 | 3975 | 3975 | 3975 | 3975 | 0 |
| 403 | 20230627 | 120700 | 557620175 | 3975 | 3975 | 3975 | 3975 | 0 |
| 404 | 20230627 | 120600 | 557620175 | 3975 | 3975 | 3975 | 3975 | 0 |
| 405 | 20230627 | 120500 | 557620175 | 3975 | 3975 | 3975 | 3975 | 20 |
| 406 | 20230627 | 120400 | 557540675 | 3975 | 3975 | 3975 | 3975 | 48 |
| 407 | 20230627 | 120300 | 557349875 | 3985 | 3985 | 3985 | 3985 | 3 |
| 408 | 20230627 | 120200 | 557337920 | 3990 | 3985 | 3990 | 3985 | 808 |
| 409 | 20230627 | 120100 | 554118000 | 3985 | 3985 | 3985 | 3985 | 30 |
| 410 | 20230627 | 120000 | 553998450 | 3985 | 3985 | 3985 | 3985 | 1 |
| 411 | 20230627 | 115900 | 553994465 | 3985 | 3985 | 3990 | 3985 | 830 |
| 412 | 20230627 | 115800 | 550686765 | 3985 | 3985 | 3985 | 3985 | 150 |
| 413 | 20230627 | 115700 | 550089015 | 3985 | 3985 | 3985 | 3985 | 300 |
| 414 | 20230627 | 115600 | 548893515 | 3985 | 3985 | 3985 | 3985 | 30 |
| 415 | 20230627 | 115500 | 548773965 | 3975 | 3975 | 3975 | 3975 | 128 |
| 416 | 20230627 | 115400 | 548265165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 417 | 20230627 | 115300 | 548265165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 418 | 20230627 | 115200 | 548265165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 419 | 20230627 | 115100 | 548265165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 420 | 20230627 | 115000 | 548265165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 421 | 20230627 | 114900 | 548265165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 422 | 20230627 | 114800 | 548265165 | 3970 | 3970 | 3970 | 3970 | 0 |
| 423 | 20230627 | 114700 | 548265165 | 3970 | 3970 | 3970 | 3970 | 244 |
| 424 | 20230627 | 114600 | 547296485 | 3970 | 3970 | 3970 | 3970 | 0 |
| 425 | 20230627 | 114500 | 547296485 | 3970 | 3970 | 3970 | 3970 | 0 |
| 426 | 20230627 | 114400 | 547296485 | 3970 | 3970 | 3970 | 3970 | 1501 |
| 427 | 20230627 | 114300 | 541337515 | 3955 | 3955 | 3955 | 3955 | 0 |
| 428 | 20230627 | 114200 | 541337515 | 3955 | 3965 | 3965 | 3955 | 7859 |
| 429 | 20230627 | 114100 | 510252115 | 3965 | 3965 | 3965 | 3965 | 0 |
| 430 | 20230627 | 114000 | 510252115 | 3965 | 3965 | 3965 | 3965 | 1 |
| 431 | 20230627 | 113900 | 510248150 | 3955 | 3955 | 3955 | 3955 | 0 |
| 432 | 20230627 | 113800 | 510248150 | 3955 | 3955 | 3955 | 3955 | 0 |
| 433 | 20230627 | 113700 | 510248150 | 3955 | 3970 | 3970 | 3955 | 16 |
| 434 | 20230627 | 113600 | 510184835 | 3955 | 3955 | 3955 | 3955 | 0 |
| 435 | 20230627 | 113500 | 510184835 | 3955 | 3955 | 3955 | 3955 | 0 |
| 436 | 20230627 | 113400 | 510184835 | 3955 | 3955 | 3955 | 3955 | 0 |
| 437 | 20230627 | 113300 | 510184835 | 3955 | 3955 | 3955 | 3955 | 1 |
| 438 | 20230627 | 113200 | 510180880 | 3955 | 3955 | 3955 | 3955 | 0 |
| 439 | 20230627 | 113100 | 510180880 | 3955 | 3960 | 3960 | 3955 | 588 |
| 440 | 20230627 | 113000 | 507855330 | 3955 | 3955 | 3955 | 3955 | 1 |
| 441 | 20230627 | 112900 | 507851375 | 3955 | 3955 | 3955 | 3955 | 0 |
| 442 | 20230627 | 112800 | 507851375 | 3955 | 3955 | 3955 | 3955 | 30 |
| 443 | 20230627 | 112700 | 507732725 | 3955 | 3960 | 3960 | 3955 | 42 |
| 444 | 20230627 | 112600 | 507566410 | 3960 | 3960 | 3960 | 3960 | 0 |
| 445 | 20230627 | 112500 | 507566410 | 3960 | 3965 | 3965 | 3960 | 6120 |
| 446 | 20230627 | 112400 | 483331105 | 3970 | 3985 | 3985 | 3970 | 1983 |
| 447 | 20230627 | 112300 | 475458295 | 3970 | 3970 | 3970 | 3970 | 116 |
| 448 | 20230627 | 112200 | 474997775 | 3970 | 3980 | 3980 | 3970 | 763 |
| 449 | 20230627 | 112100 | 471964465 | 3985 | 3985 | 3985 | 3985 | 0 |
| 450 | 20230627 | 112000 | 471964465 | 3985 | 3985 | 3985 | 3985 | 0 |
| 451 | 20230627 | 111900 | 471964465 | 3985 | 3985 | 3985 | 3985 | 0 |
| 452 | 20230627 | 111800 | 471964465 | 3985 | 3985 | 3985 | 3985 | 0 |
| 453 | 20230627 | 111700 | 471964465 | 3985 | 3985 | 3985 | 3985 | 0 |
| 454 | 20230627 | 111600 | 471964465 | 3985 | 3985 | 3985 | 3985 | 3 |
| 455 | 20230627 | 111500 | 471952510 | 3985 | 3985 | 3985 | 3985 | 11 |
| 456 | 20230627 | 111400 | 471908675 | 3985 | 3985 | 3985 | 3985 | 0 |
| 457 | 20230627 | 111300 | 471908675 | 3985 | 3985 | 3985 | 3985 | 49 |
| 458 | 20230627 | 111200 | 471713410 | 3985 | 3985 | 3985 | 3985 | 320 |
| 459 | 20230627 | 111100 | 470438210 | 3995 | 3995 | 3995 | 3995 | 0 |
| 460 | 20230627 | 111000 | 470438210 | 3995 | 3995 | 3995 | 3995 | 0 |
| 461 | 20230627 | 110900 | 470438210 | 3995 | 3995 | 3995 | 3995 | 167 |
| 462 | 20230627 | 110800 | 469771045 | 3995 | 3990 | 3995 | 3990 | 48 |
| 463 | 20230627 | 110700 | 469579335 | 3985 | 3985 | 3985 | 3985 | 2 |
| 464 | 20230627 | 110600 | 469571365 | 3985 | 3985 | 3985 | 3985 | 30 |
| 465 | 20230627 | 110500 | 469451815 | 3990 | 3990 | 3990 | 3990 | 0 |
| 466 | 20230627 | 110400 | 469451815 | 3990 | 3990 | 3990 | 3990 | 10 |
| 467 | 20230627 | 110300 | 469411915 | 3980 | 3980 | 3980 | 3980 | 0 |
| 468 | 20230627 | 110200 | 469411915 | 3980 | 3980 | 3980 | 3980 | 0 |
| 469 | 20230627 | 110100 | 469411915 | 3980 | 3980 | 3980 | 3980 | 96 |
| 470 | 20230627 | 110000 | 469029835 | 3975 | 3975 | 3975 | 3975 | 193 |
| 471 | 20230627 | 105900 | 468262660 | 3980 | 3980 | 3980 | 3980 | 0 |
| 472 | 20230627 | 105800 | 468262660 | 3980 | 3980 | 3980 | 3980 | 1 |
| 473 | 20230627 | 105700 | 468258680 | 3960 | 3960 | 3960 | 3960 | 180 |
| 474 | 20230627 | 105600 | 467545880 | 3960 | 3975 | 3975 | 3960 | 4000 |
| 475 | 20230627 | 105500 | 451705850 | 3960 | 3960 | 3960 | 3960 | 0 |
| 476 | 20230627 | 105400 | 451705850 | 3960 | 3965 | 3965 | 3960 | 10 |
| 477 | 20230627 | 105300 | 451666245 | 3960 | 3975 | 3975 | 3960 | 750 |
| 478 | 20230627 | 105200 | 448690205 | 3970 | 3970 | 3970 | 3970 | 1 |
| 479 | 20230627 | 105100 | 448686235 | 3960 | 3965 | 3965 | 3960 | 600 |
| 480 | 20230627 | 105000 | 446308165 | 3965 | 3965 | 3965 | 3965 | 36 |
| 481 | 20230627 | 104900 | 446165425 | 3965 | 3965 | 3965 | 3965 | 0 |
| 482 | 20230627 | 104800 | 446165425 | 3965 | 3965 | 3975 | 3965 | 529 |
| 483 | 20230627 | 104700 | 444067850 | 3975 | 3970 | 3975 | 3970 | 82 |
| 484 | 20230627 | 104600 | 443742290 | 3970 | 3970 | 3970 | 3970 | 320 |
| 485 | 20230627 | 104500 | 442471890 | 3975 | 3975 | 3975 | 3975 | 0 |
| 486 | 20230627 | 104400 | 442471890 | 3975 | 3975 | 3975 | 3975 | 0 |
| 487 | 20230627 | 104300 | 442471890 | 3975 | 3975 | 3975 | 3975 | 13 |
| 488 | 20230627 | 104200 | 442420215 | 3975 | 3975 | 3975 | 3975 | 139 |
| 489 | 20230627 | 104100 | 441867690 | 3970 | 3970 | 3970 | 3970 | 201 |
| 490 | 20230627 | 104000 | 441069720 | 3970 | 3970 | 3970 | 3970 | 0 |
| 491 | 20230627 | 103900 | 441069720 | 3970 | 3970 | 3970 | 3970 | 298 |
| 492 | 20230627 | 103800 | 439886660 | 3970 | 3970 | 3970 | 3970 | 61 |
| 493 | 20230627 | 103700 | 439644490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 494 | 20230627 | 103600 | 439644490 | 3970 | 3970 | 3970 | 3970 | 200 |
| 495 | 20230627 | 103500 | 438850490 | 3970 | 3970 | 3970 | 3970 | 1 |
| 496 | 20230627 | 103400 | 438846520 | 3970 | 3970 | 3970 | 3970 | 201 |
| 497 | 20230627 | 103300 | 438048550 | 3970 | 3970 | 3970 | 3970 | 170 |
| 498 | 20230627 | 103200 | 437373650 | 3970 | 3975 | 3975 | 3970 | 100 |
| 499 | 20230627 | 103100 | 436976535 | 3990 | 3990 | 3990 | 3990 | 0 |
| 500 | 20230627 | 103000 | 436976535 | 3990 | 3990 | 3990 | 3990 | 25 |
| 501 | 20230627 | 102900 | 436876785 | 3990 | 3990 | 3990 | 3990 | 1 |
| 502 | 20230627 | 102800 | 436872795 | 3980 | 3980 | 3980 | 3980 | 0 |
| 503 | 20230627 | 102700 | 436872795 | 3980 | 3980 | 3980 | 3980 | 0 |
| 504 | 20230627 | 102600 | 436872795 | 3980 | 3980 | 3980 | 3980 | 20 |
| 505 | 20230627 | 102500 | 436793195 | 3995 | 3995 | 3995 | 3995 | 0 |
| 506 | 20230627 | 102400 | 436793195 | 3995 | 3990 | 3995 | 3990 | 1381 |
| 507 | 20230627 | 102300 | 431276600 | 3985 | 3985 | 3985 | 3985 | 15 |
| 508 | 20230627 | 102200 | 431216825 | 3990 | 3990 | 3990 | 3990 | 103 |
| 509 | 20230627 | 102100 | 430805855 | 3995 | 3990 | 3995 | 3990 | 300 |
| 510 | 20230627 | 102000 | 429608355 | 3995 | 3995 | 4000 | 3995 | 8932 |
| 511 | 20230627 | 101900 | 393925010 | 3995 | 3985 | 3995 | 3985 | 1319 |
| 512 | 20230627 | 101800 | 388657190 | 3980 | 3970 | 3980 | 3970 | 1660 |
| 513 | 20230627 | 101700 | 382055400 | 3970 | 3970 | 3970 | 3970 | 45 |
| 514 | 20230627 | 101600 | 381876750 | 3970 | 3960 | 3970 | 3960 | 72 |
| 515 | 20230627 | 101500 | 381591380 | 3955 | 3955 | 3955 | 3955 | 201 |
| 516 | 20230627 | 101400 | 380796425 | 3955 | 3955 | 3955 | 3955 | 60 |
| 517 | 20230627 | 101300 | 380559125 | 3955 | 3955 | 3955 | 3955 | 100 |
| 518 | 20230627 | 101200 | 380163625 | 3960 | 3970 | 3970 | 3960 | 247 |
| 519 | 20230627 | 101100 | 379185005 | 3960 | 3960 | 3960 | 3955 | 6 |
| 520 | 20230627 | 101000 | 379161250 | 3955 | 3955 | 3955 | 3940 | 10635 |
| 521 | 20230627 | 100900 | 337233220 | 3955 | 3955 | 3955 | 3955 | 248 |
| 522 | 20230627 | 100800 | 336252380 | 3955 | 3955 | 3955 | 3955 | 303 |
| 523 | 20230627 | 100700 | 335054015 | 3950 | 3950 | 3955 | 3950 | 295 |
| 524 | 20230627 | 100600 | 333888740 | 3950 | 3950 | 3950 | 3950 | 446 |
| 525 | 20230627 | 100500 | 332127040 | 3950 | 3950 | 3950 | 3950 | 468 |
| 526 | 20230627 | 100400 | 330278440 | 3955 | 3955 | 3955 | 3955 | 902 |
| 527 | 20230627 | 100300 | 326711030 | 3950 | 3950 | 3950 | 3950 | 0 |
| 528 | 20230627 | 100200 | 326711030 | 3950 | 3965 | 3980 | 3950 | 1650 |
| 529 | 20230627 | 100100 | 320153610 | 3950 | 3950 | 3950 | 3950 | 20 |
| 530 | 20230627 | 100000 | 320074610 | 3950 | 3950 | 3950 | 3950 | 146 |
| 531 | 20230627 | 095900 | 319497910 | 3950 | 3960 | 3960 | 3950 | 612 |
| 532 | 20230627 | 095800 | 317078965 | 3960 | 3955 | 3960 | 3955 | 1771 |
| 533 | 20230627 | 095700 | 310069155 | 3955 | 3955 | 3955 | 3955 | 5 |
| 534 | 20230627 | 095600 | 310049380 | 3955 | 3955 | 3955 | 3955 | 2302 |
| 535 | 20230627 | 095500 | 300944970 | 3955 | 3960 | 3960 | 3955 | 1990 |
| 536 | 20230627 | 095400 | 293065000 | 3960 | 3960 | 3960 | 3960 | 50 |
| 537 | 20230627 | 095300 | 292867000 | 3960 | 3960 | 3960 | 3960 | 39 |
| 538 | 20230627 | 095200 | 292712560 | 3960 | 3955 | 3960 | 3955 | 148 |
| 539 | 20230627 | 095100 | 292127195 | 3960 | 3960 | 3960 | 3960 | 5 |
| 540 | 20230627 | 095000 | 292107395 | 3960 | 3960 | 3960 | 3960 | 25 |
| 541 | 20230627 | 094900 | 292008395 | 3960 | 3960 | 3980 | 3960 | 49 |
| 542 | 20230627 | 094800 | 291814195 | 3960 | 3960 | 3960 | 3960 | 84 |
| 543 | 20230627 | 094700 | 291481555 | 3960 | 3960 | 3960 | 3960 | 227 |
| 544 | 20230627 | 094600 | 290582635 | 3960 | 3960 | 3960 | 3960 | 1149 |
| 545 | 20230627 | 094500 | 286032595 | 3965 | 3965 | 3965 | 3965 | 368 |
| 546 | 20230627 | 094400 | 284573475 | 3965 | 3965 | 3965 | 3965 | 100 |
| 547 | 20230627 | 094300 | 284176975 | 3965 | 3975 | 3975 | 3965 | 633 |
| 548 | 20230627 | 094200 | 281666130 | 3980 | 3965 | 3980 | 3965 | 501 |
| 549 | 20230627 | 094100 | 279672165 | 3965 | 3965 | 3965 | 3965 | 26 |
| 550 | 20230627 | 094000 | 279569075 | 3965 | 3965 | 3980 | 3965 | 236 |
| 551 | 20230627 | 093900 | 278633260 | 3965 | 3965 | 3965 | 3965 | 15 |
| 552 | 20230627 | 093800 | 278573785 | 3965 | 3965 | 3965 | 3965 | 1879 |
| 553 | 20230627 | 093700 | 271123550 | 3965 | 3965 | 3965 | 3965 | 500 |
| 554 | 20230627 | 093600 | 269141050 | 3990 | 3960 | 3990 | 3960 | 30 |
| 555 | 20230627 | 093500 | 269021500 | 3990 | 3965 | 3990 | 3965 | 1003 |
| 556 | 20230627 | 093400 | 265044555 | 3965 | 3970 | 3970 | 3965 | 348 |
| 557 | 20230627 | 093300 | 263664030 | 3990 | 3990 | 3990 | 3970 | 260 |
| 558 | 20230627 | 093200 | 262631770 | 3980 | 3980 | 3980 | 3980 | 47 |
| 559 | 20230627 | 093100 | 262444710 | 3990 | 3990 | 3990 | 3990 | 309 |
| 560 | 20230627 | 093000 | 261211800 | 3980 | 3980 | 3985 | 3980 | 746 |
| 561 | 20230627 | 092900 | 258242020 | 3985 | 3975 | 3995 | 3975 | 322 |
| 562 | 20230627 | 092800 | 256959790 | 3975 | 3970 | 3975 | 3970 | 210 |
| 563 | 20230627 | 092700 | 256126040 | 3970 | 3960 | 3970 | 3960 | 4426 |
| 564 | 20230627 | 092600 | 238575695 | 3955 | 3955 | 3955 | 3955 | 225 |
| 565 | 20230627 | 092500 | 237685820 | 3945 | 3940 | 3950 | 3935 | 2053 |
| 566 | 20230627 | 092400 | 229583640 | 3935 | 3935 | 3935 | 3935 | 326 |
| 567 | 20230627 | 092300 | 228300830 | 3935 | 3940 | 3940 | 3935 | 1298 |
| 568 | 20230627 | 092200 | 223188145 | 3935 | 3940 | 3940 | 3935 | 1192 |
| 569 | 20230627 | 092100 | 218497525 | 3935 | 3945 | 3945 | 3935 | 177 |
| 570 | 20230627 | 092000 | 217800310 | 3960 | 3960 | 3960 | 3960 | 130 |
| 571 | 20230627 | 091900 | 217285510 | 3960 | 3945 | 3960 | 3930 | 2879 |
| 572 | 20230627 | 091800 | 205947825 | 3940 | 3945 | 3960 | 3940 | 1846 |
| 573 | 20230627 | 091700 | 198668390 | 3945 | 3950 | 3950 | 3945 | 2167 |
| 574 | 20230627 | 091600 | 190119560 | 3945 | 3950 | 3950 | 3945 | 1840 |
| 575 | 20230627 | 091500 | 182860460 | 3950 | 3950 | 3965 | 3945 | 895 |
| 576 | 20230627 | 091400 | 179326740 | 3950 | 3950 | 3965 | 3945 | 1006 |
| 577 | 20230627 | 091300 | 175353645 | 3950 | 3980 | 3980 | 3950 | 2013 |
| 578 | 20230627 | 091200 | 167399895 | 3950 | 3960 | 3980 | 3950 | 2134 |
| 579 | 20230627 | 091100 | 158961620 | 3955 | 4000 | 4005 | 3955 | 12651 |
| 580 | 20230627 | 091000 | 108775665 | 4000 | 4000 | 4000 | 4000 | 500 |
| 581 | 20230627 | 090900 | 106775665 | 3990 | 3975 | 3990 | 3975 | 53 |
| 582 | 20230627 | 090800 | 106564270 | 4000 | 3960 | 4000 | 3960 | 10004 |
| 583 | 20230627 | 090700 | 66802020 | 3960 | 3965 | 3965 | 3960 | 60 |
| 584 | 20230627 | 090600 | 66564170 | 3960 | 3955 | 3960 | 3955 | 112 |
| 585 | 20230627 | 090500 | 66120660 | 3955 | 3960 | 3960 | 3955 | 1181 |
| 586 | 20230627 | 090400 | 61449210 | 3960 | 3960 | 3980 | 3955 | 3733 |
| 587 | 20230627 | 090300 | 46671955 | 3965 | 3980 | 3980 | 3955 | 1148 |
| 588 | 20230627 | 090200 | 42121545 | 3980 | 3985 | 3985 | 3960 | 3200 |
| 589 | 20230627 | 090100 | 29403460 | 3985 | 4030 | 4030 | 3985 | 4764 |
| 590 | 20230627 | 090000 | 10343910 | 4030 | 4005 | 4030 | 4005 | 2557 |