30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 190200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 21406 |
| 3 | 20230627 | 190100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 4 | 20230627 | 190000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 5 | 20230627 | 185900 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 6 | 20230627 | 185800 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 7 | 20230627 | 185700 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 8 | 20230627 | 185600 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 9 | 20230627 | 185500 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 10 | 20230627 | 185400 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 11 | 20230627 | 185300 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 12 | 20230627 | 185200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 13 | 20230627 | 185100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 14 | 20230627 | 185000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 15 | 20230627 | 184900 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 16 | 20230627 | 184800 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 17 | 20230627 | 184700 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 18 | 20230627 | 184600 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 19 | 20230627 | 184500 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 20 | 20230627 | 184400 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 21 | 20230627 | 184300 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 22 | 20230627 | 184200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 23 | 20230627 | 184100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 24 | 20230627 | 184000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 25 | 20230627 | 183900 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 26 | 20230627 | 183800 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 27 | 20230627 | 183700 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 28 | 20230627 | 183600 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 29 | 20230627 | 183500 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 30 | 20230627 | 183400 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 31 | 20230627 | 183300 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 32 | 20230627 | 183200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 21406 |
| 33 | 20230627 | 183100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 34 | 20230627 | 183000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 35 | 20230627 | 182900 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 36 | 20230627 | 182800 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 37 | 20230627 | 182700 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 38 | 20230627 | 182600 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 39 | 20230627 | 182500 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 40 | 20230627 | 182400 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 41 | 20230627 | 182300 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 42 | 20230627 | 182200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 43 | 20230627 | 182100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 44 | 20230627 | 182000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 45 | 20230627 | 181900 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 46 | 20230627 | 181800 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 47 | 20230627 | 181700 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 48 | 20230627 | 181600 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 49 | 20230627 | 181500 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 50 | 20230627 | 181400 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 51 | 20230627 | 181300 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 52 | 20230627 | 181200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 53 | 20230627 | 181100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 54 | 20230627 | 181000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 55 | 20230627 | 180900 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 56 | 20230627 | 180800 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 57 | 20230627 | 180700 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 58 | 20230627 | 180600 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 59 | 20230627 | 180500 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 60 | 20230627 | 180400 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 61 | 20230627 | 180300 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 62 | 20230627 | 180200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 21406 |
| 63 | 20230627 | 180100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 64 | 20230627 | 180000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 65 | 20230627 | 175900 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 66 | 20230627 | 175800 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 67 | 20230627 | 175700 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 68 | 20230627 | 175600 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 69 | 20230627 | 175500 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 70 | 20230627 | 175400 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 71 | 20230627 | 175300 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 72 | 20230627 | 175200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 73 | 20230627 | 175100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 74 | 20230627 | 175000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 75 | 20230627 | 174900 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 76 | 20230627 | 174800 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 77 | 20230627 | 174700 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 78 | 20230627 | 174600 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 79 | 20230627 | 174500 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 80 | 20230627 | 174400 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 81 | 20230627 | 174300 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 82 | 20230627 | 174200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 83 | 20230627 | 174100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 84 | 20230627 | 174000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 85 | 20230627 | 173900 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 86 | 20230627 | 173800 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 87 | 20230627 | 173700 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 88 | 20230627 | 173600 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 89 | 20230627 | 173500 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 90 | 20230627 | 173400 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 91 | 20230627 | 173300 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 92 | 20230627 | 173200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 21406 |
| 93 | 20230627 | 173100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 94 | 20230627 | 173000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 95 | 20230627 | 172900 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 96 | 20230627 | 172800 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 97 | 20230627 | 172700 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 98 | 20230627 | 172600 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 99 | 20230627 | 172500 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 100 | 20230627 | 172400 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 101 | 20230627 | 172300 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 102 | 20230627 | 172200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 103 | 20230627 | 172100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 104 | 20230627 | 172000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 105 | 20230627 | 171900 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 106 | 20230627 | 171800 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 107 | 20230627 | 171700 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 108 | 20230627 | 171600 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 109 | 20230627 | 171500 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 110 | 20230627 | 171400 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 111 | 20230627 | 171300 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 112 | 20230627 | 171200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 113 | 20230627 | 171100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 114 | 20230627 | 171000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 115 | 20230627 | 170900 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 116 | 20230627 | 170800 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 117 | 20230627 | 170700 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 118 | 20230627 | 170600 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 119 | 20230627 | 170500 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 120 | 20230627 | 170400 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 121 | 20230627 | 170300 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 122 | 20230627 | 170200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 21406 |
| 123 | 20230627 | 170100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 124 | 20230627 | 170000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 125 | 20230627 | 165900 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 126 | 20230627 | 165800 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 127 | 20230627 | 165700 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 128 | 20230627 | 165600 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 129 | 20230627 | 165500 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 130 | 20230627 | 165400 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 131 | 20230627 | 165300 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 132 | 20230627 | 165200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 133 | 20230627 | 165100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 134 | 20230627 | 165000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 135 | 20230627 | 164900 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 136 | 20230627 | 164800 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 137 | 20230627 | 164700 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 138 | 20230627 | 164600 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 139 | 20230627 | 164500 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 140 | 20230627 | 164400 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 141 | 20230627 | 164300 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 142 | 20230627 | 164200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 143 | 20230627 | 164100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 144 | 20230627 | 164000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 145 | 20230627 | 163900 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 146 | 20230627 | 163800 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 147 | 20230627 | 163700 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 148 | 20230627 | 163600 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 149 | 20230627 | 163500 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 150 | 20230627 | 163400 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 151 | 20230627 | 163300 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 152 | 20230627 | 163200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 21406 |
| 153 | 20230627 | 163100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 154 | 20230627 | 163000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 155 | 20230627 | 162900 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 156 | 20230627 | 162800 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 157 | 20230627 | 162700 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 158 | 20230627 | 162600 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 159 | 20230627 | 162500 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 160 | 20230627 | 162400 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 161 | 20230627 | 162300 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 162 | 20230627 | 162200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 163 | 20230627 | 162100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 164 | 20230627 | 162000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 165 | 20230627 | 161900 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 166 | 20230627 | 161800 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 167 | 20230627 | 161700 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 168 | 20230627 | 161600 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 169 | 20230627 | 161500 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 170 | 20230627 | 161400 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 171 | 20230627 | 161300 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 172 | 20230627 | 161200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 173 | 20230627 | 161100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 174 | 20230627 | 161000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 175 | 20230627 | 160900 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 176 | 20230627 | 160800 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 177 | 20230627 | 160700 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 178 | 20230627 | 160600 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 179 | 20230627 | 160500 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 180 | 20230627 | 160400 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 181 | 20230627 | 160300 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 182 | 20230627 | 160200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 21406 |
| 183 | 20230627 | 160100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 184 | 20230627 | 160000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 185 | 20230627 | 155900 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 186 | 20230627 | 155800 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 187 | 20230627 | 155700 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 188 | 20230627 | 155600 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 189 | 20230627 | 155500 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 190 | 20230627 | 155400 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 191 | 20230627 | 155300 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 192 | 20230627 | 155200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 193 | 20230627 | 155100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 194 | 20230627 | 155000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 195 | 20230627 | 154900 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 196 | 20230627 | 154800 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 197 | 20230627 | 154700 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 198 | 20230627 | 154600 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 199 | 20230627 | 154500 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 200 | 20230627 | 154400 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 201 | 20230627 | 154300 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 202 | 20230627 | 154200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 203 | 20230627 | 154100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 204 | 20230627 | 154000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 205 | 20230627 | 153900 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 206 | 20230627 | 153800 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 207 | 20230627 | 153700 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 208 | 20230627 | 153600 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 209 | 20230627 | 153500 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 210 | 20230627 | 153400 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 211 | 20230627 | 153300 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 212 | 20230627 | 153200 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 21406 |
| 213 | 20230627 | 153100 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 0 |
| 214 | 20230627 | 153000 | 4294451120 | 6610 | 6610 | 6610 | 6610 | 21406 |
| 215 | 20230627 | 152900 | 4152957460 | 6640 | 6640 | 6640 | 6640 | 0 |
| 216 | 20230627 | 152800 | 4152957460 | 6640 | 6640 | 6640 | 6640 | 0 |
| 217 | 20230627 | 152700 | 4152957460 | 6640 | 6640 | 6640 | 6640 | 0 |
| 218 | 20230627 | 152600 | 4152957460 | 6640 | 6640 | 6640 | 6640 | 0 |
| 219 | 20230627 | 152500 | 4152957460 | 6640 | 6640 | 6640 | 6640 | 0 |
| 220 | 20230627 | 152400 | 4152957460 | 6640 | 6640 | 6640 | 6640 | 0 |
| 221 | 20230627 | 152300 | 4152957460 | 6640 | 6640 | 6640 | 6640 | 0 |
| 222 | 20230627 | 152200 | 4152957460 | 6640 | 6640 | 6640 | 6640 | 0 |
| 223 | 20230627 | 152100 | 4152957460 | 6640 | 6640 | 6640 | 6640 | 0 |
| 224 | 20230627 | 152000 | 4152957460 | 6640 | 6640 | 6640 | 6640 | 0 |
| 225 | 20230627 | 151900 | 4152957460 | 6640 | 6650 | 6660 | 6640 | 12390 |
| 226 | 20230627 | 151800 | 4070658110 | 6650 | 6660 | 6660 | 6650 | 31 |
| 227 | 20230627 | 151700 | 4070451910 | 6660 | 6650 | 6660 | 6650 | 155 |
| 228 | 20230627 | 151600 | 4069421140 | 6650 | 6650 | 6650 | 6650 | 1688 |
| 229 | 20230627 | 151500 | 4058195940 | 6650 | 6650 | 6650 | 6640 | 2441 |
| 230 | 20230627 | 151400 | 4041982520 | 6650 | 6650 | 6650 | 6640 | 2859 |
| 231 | 20230627 | 151300 | 4022978350 | 6640 | 6650 | 6650 | 6640 | 2057 |
| 232 | 20230627 | 151200 | 4009304130 | 6650 | 6650 | 6650 | 6650 | 1480 |
| 233 | 20230627 | 151100 | 3999462130 | 6650 | 6650 | 6660 | 6650 | 1089 |
| 234 | 20230627 | 151000 | 3992220060 | 6640 | 6650 | 6650 | 6640 | 2416 |
| 235 | 20230627 | 150900 | 3976157200 | 6650 | 6650 | 6650 | 6650 | 316 |
| 236 | 20230627 | 150800 | 3974055800 | 6650 | 6660 | 6660 | 6650 | 3496 |
| 237 | 20230627 | 150700 | 3950807390 | 6650 | 6660 | 6660 | 6650 | 2078 |
| 238 | 20230627 | 150600 | 3936979910 | 6660 | 6660 | 6660 | 6650 | 1282 |
| 239 | 20230627 | 150500 | 3928448630 | 6650 | 6660 | 6660 | 6650 | 1453 |
| 240 | 20230627 | 150400 | 3918776160 | 6660 | 6660 | 6670 | 6660 | 2953 |
| 241 | 20230627 | 150300 | 3899094130 | 6660 | 6670 | 6670 | 6660 | 734 |
| 242 | 20230627 | 150200 | 3894199850 | 6670 | 6660 | 6670 | 6660 | 219 |
| 243 | 20230627 | 150100 | 3892740120 | 6670 | 6650 | 6680 | 6650 | 165 |
| 244 | 20230627 | 150000 | 3891642470 | 6650 | 6670 | 6670 | 6650 | 2641 |
| 245 | 20230627 | 145900 | 3874067650 | 6660 | 6670 | 6670 | 6660 | 222 |
| 246 | 20230627 | 145800 | 3872588210 | 6660 | 6660 | 6660 | 6660 | 252 |
| 247 | 20230627 | 145700 | 3870909890 | 6660 | 6660 | 6670 | 6660 | 2297 |
| 248 | 20230627 | 145600 | 3855611860 | 6660 | 6650 | 6660 | 6650 | 2943 |
| 249 | 20230627 | 145500 | 3836040900 | 6660 | 6660 | 6660 | 6660 | 868 |
| 250 | 20230627 | 145400 | 3830260020 | 6660 | 6660 | 6660 | 6650 | 6223 |
| 251 | 20230627 | 145300 | 3788815710 | 6660 | 6660 | 6660 | 6660 | 250 |
| 252 | 20230627 | 145200 | 3787150710 | 6660 | 6670 | 6670 | 6660 | 75 |
| 253 | 20230627 | 145100 | 3786651200 | 6670 | 6670 | 6670 | 6670 | 715 |
| 254 | 20230627 | 145000 | 3781882150 | 6660 | 6670 | 6670 | 6660 | 580 |
| 255 | 20230627 | 144900 | 3778015850 | 6670 | 6670 | 6670 | 6670 | 77 |
| 256 | 20230627 | 144800 | 3777502260 | 6670 | 6670 | 6670 | 6670 | 105 |
| 257 | 20230627 | 144700 | 3776801910 | 6670 | 6670 | 6670 | 6660 | 254 |
| 258 | 20230627 | 144600 | 3775108430 | 6670 | 6670 | 6670 | 6670 | 1660 |
| 259 | 20230627 | 144500 | 3764036230 | 6670 | 6670 | 6670 | 6670 | 501 |
| 260 | 20230627 | 144400 | 3760694560 | 6670 | 6680 | 6680 | 6670 | 1006 |
| 261 | 20230627 | 144300 | 3753984480 | 6680 | 6680 | 6680 | 6660 | 4305 |
| 262 | 20230627 | 144200 | 3725285380 | 6690 | 6690 | 6700 | 6690 | 10 |
| 263 | 20230627 | 144100 | 3725218470 | 6700 | 6690 | 6700 | 6690 | 300 |
| 264 | 20230627 | 144000 | 3723209970 | 6690 | 6700 | 6700 | 6690 | 154 |
| 265 | 20230627 | 143900 | 3722178190 | 6700 | 6680 | 6700 | 6670 | 819 |
| 266 | 20230627 | 143800 | 3716706480 | 6670 | 6680 | 6680 | 6670 | 3 |
| 267 | 20230627 | 143700 | 3716686450 | 6670 | 6670 | 6670 | 6670 | 1023 |
| 268 | 20230627 | 143600 | 3709863040 | 6670 | 6670 | 6670 | 6670 | 997 |
| 269 | 20230627 | 143500 | 3703213050 | 6670 | 6670 | 6680 | 6670 | 912 |
| 270 | 20230627 | 143400 | 3697129990 | 6670 | 6690 | 6690 | 6670 | 95 |
| 271 | 20230627 | 143300 | 3696494800 | 6690 | 6680 | 6690 | 6670 | 500 |
| 272 | 20230627 | 143200 | 3693157000 | 6690 | 6700 | 6700 | 6690 | 338 |
| 273 | 20230627 | 143100 | 3690895770 | 6690 | 6700 | 6700 | 6690 | 6 |
| 274 | 20230627 | 143000 | 3690855620 | 6690 | 6690 | 6700 | 6690 | 183 |
| 275 | 20230627 | 142900 | 3689631340 | 6690 | 6690 | 6690 | 6690 | 0 |
| 276 | 20230627 | 142800 | 3689631340 | 6690 | 6690 | 6690 | 6690 | 45 |
| 277 | 20230627 | 142700 | 3689330290 | 6680 | 6680 | 6680 | 6680 | 142 |
| 278 | 20230627 | 142600 | 3688381730 | 6680 | 6680 | 6680 | 6680 | 1 |
| 279 | 20230627 | 142500 | 3688375050 | 6660 | 6680 | 6680 | 6660 | 1050 |
| 280 | 20230627 | 142400 | 3681362050 | 6660 | 6680 | 6680 | 6660 | 250 |
| 281 | 20230627 | 142300 | 3679693050 | 6660 | 6660 | 6660 | 6660 | 1 |
| 282 | 20230627 | 142200 | 3679686390 | 6700 | 6700 | 6700 | 6700 | 431 |
| 283 | 20230627 | 142100 | 3676798690 | 6660 | 6690 | 6690 | 6660 | 1947 |
| 284 | 20230627 | 142000 | 3663804890 | 6700 | 6680 | 6700 | 6680 | 1183 |
| 285 | 20230627 | 141900 | 3655890310 | 6680 | 6670 | 6680 | 6670 | 54 |
| 286 | 20230627 | 141800 | 3655529780 | 6670 | 6670 | 6670 | 6670 | 29 |
| 287 | 20230627 | 141700 | 3655336350 | 6670 | 6660 | 6670 | 6660 | 156 |
| 288 | 20230627 | 141600 | 3654297370 | 6660 | 6660 | 6660 | 6650 | 3708 |
| 289 | 20230627 | 141500 | 3629622910 | 6660 | 6670 | 6670 | 6660 | 2152 |
| 290 | 20230627 | 141400 | 3615290070 | 6670 | 6660 | 6670 | 6660 | 645 |
| 291 | 20230627 | 141300 | 3610992990 | 6670 | 6660 | 6670 | 6660 | 3929 |
| 292 | 20230627 | 141200 | 3584823850 | 6670 | 6660 | 6670 | 6660 | 233 |
| 293 | 20230627 | 141100 | 3583269760 | 6660 | 6660 | 6670 | 6660 | 53 |
| 294 | 20230627 | 141000 | 3582916730 | 6660 | 6670 | 6680 | 6660 | 2220 |
| 295 | 20230627 | 140900 | 3568112480 | 6680 | 6680 | 6680 | 6680 | 1107 |
| 296 | 20230627 | 140800 | 3560717720 | 6690 | 6680 | 6690 | 6680 | 82 |
| 297 | 20230627 | 140700 | 3560169810 | 6680 | 6670 | 6680 | 6670 | 1067 |
| 298 | 20230627 | 140600 | 3553045110 | 6680 | 6670 | 6680 | 6670 | 779 |
| 299 | 20230627 | 140500 | 3547848680 | 6670 | 6670 | 6680 | 6670 | 1645 |
| 300 | 20230627 | 140400 | 3536876320 | 6670 | 6680 | 6680 | 6670 | 2383 |
| 301 | 20230627 | 140300 | 3520975670 | 6680 | 6670 | 6690 | 6670 | 958 |
| 302 | 20230627 | 140200 | 3514576000 | 6680 | 6680 | 6680 | 6670 | 129 |
| 303 | 20230627 | 140100 | 3513714610 | 6680 | 6670 | 6680 | 6670 | 423 |
| 304 | 20230627 | 140000 | 3510893190 | 6680 | 6680 | 6680 | 6680 | 382 |
| 305 | 20230627 | 135900 | 3508341430 | 6690 | 6690 | 6690 | 6690 | 101 |
| 306 | 20230627 | 135800 | 3507665740 | 6670 | 6690 | 6690 | 6670 | 1834 |
| 307 | 20230627 | 135700 | 3495410940 | 6680 | 6690 | 6690 | 6670 | 2430 |
| 308 | 20230627 | 135600 | 3479173760 | 6690 | 6700 | 6700 | 6690 | 180 |
| 309 | 20230627 | 135500 | 3477969540 | 6690 | 6700 | 6700 | 6690 | 14 |
| 310 | 20230627 | 135400 | 3477875830 | 6690 | 6700 | 6700 | 6690 | 6 |
| 311 | 20230627 | 135300 | 3477835680 | 6690 | 6700 | 6700 | 6690 | 107 |
| 312 | 20230627 | 135200 | 3477118840 | 6690 | 6700 | 6700 | 6690 | 30 |
| 313 | 20230627 | 135100 | 3476918110 | 6700 | 6690 | 6700 | 6690 | 101 |
| 314 | 20230627 | 135000 | 3476242410 | 6690 | 6690 | 6690 | 6690 | 510 |
| 315 | 20230627 | 134900 | 3472830510 | 6690 | 6700 | 6700 | 6690 | 255 |
| 316 | 20230627 | 134800 | 3471122100 | 6720 | 6720 | 6720 | 6720 | 49 |
| 317 | 20230627 | 134700 | 3470792820 | 6720 | 6720 | 6720 | 6720 | 9 |
| 318 | 20230627 | 134600 | 3470732340 | 6720 | 6690 | 6720 | 6690 | 3 |
| 319 | 20230627 | 134500 | 3470712240 | 6690 | 6690 | 6690 | 6690 | 8 |
| 320 | 20230627 | 134400 | 3470658720 | 6720 | 6710 | 6720 | 6700 | 1072 |
| 321 | 20230627 | 134300 | 3463475900 | 6710 | 6700 | 6710 | 6700 | 386 |
| 322 | 20230627 | 134200 | 3460888650 | 6700 | 6700 | 6700 | 6700 | 10 |
| 323 | 20230627 | 134100 | 3460821650 | 6690 | 6710 | 6720 | 6690 | 3 |
| 324 | 20230627 | 134000 | 3460801530 | 6690 | 6690 | 6690 | 6690 | 123 |
| 325 | 20230627 | 133900 | 3459978660 | 6700 | 6720 | 6720 | 6690 | 703 |
| 326 | 20230627 | 133800 | 3455268630 | 6710 | 6710 | 6710 | 6710 | 1 |
| 327 | 20230627 | 133700 | 3455261920 | 6710 | 6710 | 6710 | 6710 | 16 |
| 328 | 20230627 | 133600 | 3455154560 | 6710 | 6710 | 6710 | 6710 | 184 |
| 329 | 20230627 | 133500 | 3453919920 | 6710 | 6730 | 6730 | 6710 | 1020 |
| 330 | 20230627 | 133400 | 3447069040 | 6730 | 6730 | 6730 | 6730 | 60 |
| 331 | 20230627 | 133300 | 3446665240 | 6730 | 6720 | 6730 | 6720 | 376 |
| 332 | 20230627 | 133200 | 3444138510 | 6720 | 6710 | 6720 | 6710 | 150 |
| 333 | 20230627 | 133100 | 3443131980 | 6710 | 6700 | 6710 | 6700 | 113 |
| 334 | 20230627 | 133000 | 3442374750 | 6700 | 6700 | 6700 | 6700 | 55 |
| 335 | 20230627 | 132900 | 3442006250 | 6710 | 6710 | 6710 | 6710 | 143 |
| 336 | 20230627 | 132800 | 3441046720 | 6720 | 6720 | 6720 | 6720 | 251 |
| 337 | 20230627 | 132700 | 3439360000 | 6720 | 6720 | 6720 | 6720 | 10 |
| 338 | 20230627 | 132600 | 3439292800 | 6710 | 6700 | 6710 | 6700 | 1092 |
| 339 | 20230627 | 132500 | 3431966270 | 6700 | 6690 | 6700 | 6690 | 51 |
| 340 | 20230627 | 132400 | 3431625070 | 6690 | 6700 | 6700 | 6690 | 1213 |
| 341 | 20230627 | 132300 | 3423498400 | 6710 | 6720 | 6720 | 6700 | 166 |
| 342 | 20230627 | 132200 | 3422385630 | 6720 | 6710 | 6720 | 6700 | 2991 |
| 343 | 20230627 | 132100 | 3402316350 | 6710 | 6710 | 6710 | 6710 | 45 |
| 344 | 20230627 | 132000 | 3402014400 | 6700 | 6700 | 6700 | 6700 | 69 |
| 345 | 20230627 | 131900 | 3401552100 | 6710 | 6700 | 6710 | 6700 | 224 |
| 346 | 20230627 | 131800 | 3400050200 | 6700 | 6690 | 6700 | 6680 | 572 |
| 347 | 20230627 | 131700 | 3396223530 | 6700 | 6710 | 6710 | 6680 | 2486 |
| 348 | 20230627 | 131600 | 3379578060 | 6720 | 6720 | 6720 | 6710 | 327 |
| 349 | 20230627 | 131500 | 3377380860 | 6710 | 6710 | 6710 | 6710 | 317 |
| 350 | 20230627 | 131400 | 3375253790 | 6700 | 6700 | 6700 | 6700 | 12 |
| 351 | 20230627 | 131300 | 3375173390 | 6700 | 6700 | 6700 | 6690 | 1220 |
| 352 | 20230627 | 131200 | 3366999400 | 6690 | 6690 | 6690 | 6690 | 244 |
| 353 | 20230627 | 131100 | 3365367040 | 6690 | 6690 | 6690 | 6690 | 23 |
| 354 | 20230627 | 131000 | 3365213170 | 6690 | 6690 | 6690 | 6690 | 154 |
| 355 | 20230627 | 130900 | 3364182910 | 6690 | 6680 | 6690 | 6680 | 296 |
| 356 | 20230627 | 130800 | 3362203130 | 6680 | 6670 | 6680 | 6660 | 2981 |
| 357 | 20230627 | 130700 | 3342314790 | 6670 | 6680 | 6680 | 6670 | 2624 |
| 358 | 20230627 | 130600 | 3324811990 | 6690 | 6680 | 6690 | 6670 | 287 |
| 359 | 20230627 | 130500 | 3322895650 | 6680 | 6680 | 6690 | 6680 | 985 |
| 360 | 20230627 | 130400 | 3316314750 | 6680 | 6680 | 6680 | 6680 | 0 |
| 361 | 20230627 | 130300 | 3316314750 | 6680 | 6680 | 6690 | 6680 | 219 |
| 362 | 20230627 | 130200 | 3314851710 | 6680 | 6680 | 6700 | 6680 | 270 |
| 363 | 20230627 | 130100 | 3313047770 | 6690 | 6690 | 6690 | 6690 | 863 |
| 364 | 20230627 | 130000 | 3307274300 | 6700 | 6700 | 6700 | 6690 | 716 |
| 365 | 20230627 | 125900 | 3302478700 | 6690 | 6690 | 6690 | 6690 | 80 |
| 366 | 20230627 | 125800 | 3301943500 | 6680 | 6680 | 6680 | 6680 | 267 |
| 367 | 20230627 | 125700 | 3300159940 | 6680 | 6670 | 6680 | 6660 | 3384 |
| 368 | 20230627 | 125600 | 3277611570 | 6670 | 6700 | 6700 | 6670 | 1036 |
| 369 | 20230627 | 125500 | 3270700370 | 6700 | 6690 | 6700 | 6670 | 1542 |
| 370 | 20230627 | 125400 | 3260410420 | 6690 | 6690 | 6690 | 6690 | 43 |
| 371 | 20230627 | 125300 | 3260122750 | 6710 | 6710 | 6710 | 6710 | 176 |
| 372 | 20230627 | 125200 | 3258941790 | 6710 | 6710 | 6710 | 6710 | 743 |
| 373 | 20230627 | 125100 | 3253956260 | 6710 | 6710 | 6710 | 6710 | 16 |
| 374 | 20230627 | 125000 | 3253848900 | 6710 | 6700 | 6710 | 6700 | 60 |
| 375 | 20230627 | 124900 | 3253446800 | 6670 | 6670 | 6710 | 6670 | 31 |
| 376 | 20230627 | 124800 | 3253239220 | 6670 | 6690 | 6690 | 6670 | 2135 |
| 377 | 20230627 | 124700 | 3238980130 | 6690 | 6700 | 6700 | 6680 | 775 |
| 378 | 20230627 | 124600 | 3233799970 | 6690 | 6690 | 6690 | 6690 | 412 |
| 379 | 20230627 | 124500 | 3231043690 | 6690 | 6720 | 6720 | 6690 | 671 |
| 380 | 20230627 | 124400 | 3226540630 | 6720 | 6720 | 6720 | 6720 | 3 |
| 381 | 20230627 | 124300 | 3226520470 | 6720 | 6730 | 6730 | 6720 | 25 |
| 382 | 20230627 | 124200 | 3226352420 | 6680 | 6670 | 6690 | 6660 | 3094 |
| 383 | 20230627 | 124100 | 3205704160 | 6680 | 6670 | 6680 | 6660 | 2522 |
| 384 | 20230627 | 124000 | 3188894470 | 6670 | 6710 | 6710 | 6670 | 4420 |
| 385 | 20230627 | 123900 | 3159348480 | 6710 | 6720 | 6720 | 6710 | 957 |
| 386 | 20230627 | 123800 | 3152927000 | 6720 | 6710 | 6720 | 6710 | 1595 |
| 387 | 20230627 | 123700 | 3142211200 | 6710 | 6700 | 6720 | 6700 | 250 |
| 388 | 20230627 | 123600 | 3140534910 | 6700 | 6700 | 6700 | 6700 | 400 |
| 389 | 20230627 | 123500 | 3137854910 | 6700 | 6700 | 6700 | 6690 | 951 |
| 390 | 20230627 | 123400 | 3131488870 | 6700 | 6700 | 6700 | 6690 | 11835 |
| 391 | 20230627 | 123300 | 3052208600 | 6710 | 6730 | 6730 | 6700 | 2532 |
| 392 | 20230627 | 123200 | 3035221630 | 6730 | 6720 | 6730 | 6710 | 973 |
| 393 | 20230627 | 123100 | 3028679870 | 6700 | 6730 | 6730 | 6700 | 4928 |
| 394 | 20230627 | 123000 | 2995614600 | 6720 | 6720 | 6730 | 6720 | 205 |
| 395 | 20230627 | 122900 | 2994234970 | 6730 | 6720 | 6730 | 6720 | 24 |
| 396 | 20230627 | 122800 | 2994073630 | 6720 | 6720 | 6720 | 6720 | 30 |
| 397 | 20230627 | 122700 | 2993872030 | 6730 | 6720 | 6730 | 6720 | 20 |
| 398 | 20230627 | 122600 | 2993737530 | 6710 | 6740 | 6740 | 6710 | 3579 |
| 399 | 20230627 | 122500 | 2969714180 | 6740 | 6740 | 6740 | 6720 | 281 |
| 400 | 20230627 | 122400 | 2967821550 | 6750 | 6720 | 6750 | 6710 | 1315 |
| 401 | 20230627 | 122300 | 2958971800 | 6720 | 6710 | 6720 | 6710 | 293 |
| 402 | 20230627 | 122200 | 2957002910 | 6710 | 6730 | 6730 | 6710 | 8883 |
| 403 | 20230627 | 122100 | 2897368060 | 6740 | 6740 | 6740 | 6730 | 2569 |
| 404 | 20230627 | 122000 | 2880073000 | 6750 | 6750 | 6760 | 6750 | 2013 |
| 405 | 20230627 | 121900 | 2866485230 | 6750 | 6750 | 6750 | 6750 | 55 |
| 406 | 20230627 | 121800 | 2866113980 | 6750 | 6770 | 6770 | 6750 | 3610 |
| 407 | 20230627 | 121700 | 2841745480 | 6770 | 6760 | 6770 | 6760 | 317 |
| 408 | 20230627 | 121600 | 2839599560 | 6760 | 6750 | 6760 | 6750 | 151 |
| 409 | 20230627 | 121500 | 2838579000 | 6750 | 6760 | 6760 | 6750 | 543 |
| 410 | 20230627 | 121400 | 2834908360 | 6760 | 6760 | 6760 | 6760 | 0 |
| 411 | 20230627 | 121300 | 2834908360 | 6760 | 6750 | 6760 | 6750 | 771 |
| 412 | 20230627 | 121200 | 2829704100 | 6740 | 6740 | 6740 | 6730 | 879 |
| 413 | 20230627 | 121100 | 2823782640 | 6740 | 6740 | 6740 | 6730 | 1237 |
| 414 | 20230627 | 121000 | 2815445310 | 6740 | 6730 | 6740 | 6730 | 3884 |
| 415 | 20230627 | 120900 | 2789295860 | 6730 | 6740 | 6740 | 6730 | 2880 |
| 416 | 20230627 | 120800 | 2769913450 | 6740 | 6740 | 6740 | 6730 | 156 |
| 417 | 20230627 | 120700 | 2768862360 | 6740 | 6730 | 6740 | 6730 | 332 |
| 418 | 20230627 | 120600 | 2766626700 | 6740 | 6740 | 6740 | 6740 | 846 |
| 419 | 20230627 | 120500 | 2760924660 | 6730 | 6740 | 6740 | 6730 | 3126 |
| 420 | 20230627 | 120400 | 2739869720 | 6750 | 6750 | 6750 | 6750 | 50 |
| 421 | 20230627 | 120300 | 2739532220 | 6750 | 6750 | 6750 | 6750 | 20 |
| 422 | 20230627 | 120200 | 2739397220 | 6750 | 6750 | 6750 | 6740 | 6428 |
| 423 | 20230627 | 120100 | 2696034870 | 6750 | 6750 | 6760 | 6750 | 4135 |
| 424 | 20230627 | 120000 | 2668123610 | 6760 | 6760 | 6760 | 6750 | 3755 |
| 425 | 20230627 | 115900 | 2642741420 | 6760 | 6770 | 6770 | 6760 | 81 |
| 426 | 20230627 | 115800 | 2642193850 | 6760 | 6770 | 6770 | 6760 | 705 |
| 427 | 20230627 | 115700 | 2637427050 | 6760 | 6770 | 6770 | 6760 | 94 |
| 428 | 20230627 | 115600 | 2636790680 | 6770 | 6780 | 6780 | 6760 | 669 |
| 429 | 20230627 | 115500 | 2632262850 | 6780 | 6760 | 6780 | 6760 | 1159 |
| 430 | 20230627 | 115400 | 2624427970 | 6770 | 6770 | 6780 | 6770 | 4150 |
| 431 | 20230627 | 115300 | 2596331930 | 6770 | 6770 | 6770 | 6770 | 200 |
| 432 | 20230627 | 115200 | 2594977930 | 6770 | 6790 | 6790 | 6770 | 132 |
| 433 | 20230627 | 115100 | 2594083290 | 6780 | 6780 | 6780 | 6780 | 200 |
| 434 | 20230627 | 115000 | 2592727290 | 6770 | 6780 | 6780 | 6770 | 2005 |
| 435 | 20230627 | 114900 | 2579133440 | 6800 | 6770 | 6800 | 6770 | 12 |
| 436 | 20230627 | 114800 | 2579051900 | 6800 | 6790 | 6800 | 6780 | 1747 |
| 437 | 20230627 | 114700 | 2567205750 | 6790 | 6790 | 6790 | 6790 | 708 |
| 438 | 20230627 | 114600 | 2562398430 | 6780 | 6790 | 6790 | 6780 | 21 |
| 439 | 20230627 | 114500 | 2562255850 | 6790 | 6790 | 6790 | 6790 | 247 |
| 440 | 20230627 | 114400 | 2560578720 | 6790 | 6800 | 6800 | 6790 | 64 |
| 441 | 20230627 | 114300 | 2560144150 | 6790 | 6790 | 6790 | 6790 | 248 |
| 442 | 20230627 | 114200 | 2558460230 | 6790 | 6790 | 6790 | 6790 | 20 |
| 443 | 20230627 | 114100 | 2558324430 | 6790 | 6790 | 6790 | 6790 | 3 |
| 444 | 20230627 | 114000 | 2558304060 | 6790 | 6770 | 6790 | 6770 | 2487 |
| 445 | 20230627 | 113900 | 2541441620 | 6780 | 6770 | 6780 | 6770 | 310 |
| 446 | 20230627 | 113800 | 2539341010 | 6780 | 6770 | 6780 | 6770 | 924 |
| 447 | 20230627 | 113700 | 2533077660 | 6770 | 6770 | 6770 | 6770 | 29 |
| 448 | 20230627 | 113600 | 2532881330 | 6760 | 6780 | 6780 | 6760 | 3029 |
| 449 | 20230627 | 113500 | 2512375200 | 6780 | 6790 | 6800 | 6770 | 370 |
| 450 | 20230627 | 113400 | 2509866120 | 6770 | 6770 | 6770 | 6770 | 0 |
| 451 | 20230627 | 113300 | 2509866120 | 6770 | 6780 | 6790 | 6770 | 2532 |
| 452 | 20230627 | 113200 | 2492703300 | 6790 | 6790 | 6790 | 6790 | 200 |
| 453 | 20230627 | 113100 | 2491345300 | 6790 | 6790 | 6790 | 6780 | 2182 |
| 454 | 20230627 | 113000 | 2476532850 | 6780 | 6780 | 6790 | 6780 | 515 |
| 455 | 20230627 | 112900 | 2473040740 | 6780 | 6780 | 6790 | 6780 | 187 |
| 456 | 20230627 | 112800 | 2471772680 | 6780 | 6770 | 6790 | 6770 | 1831 |
| 457 | 20230627 | 112700 | 2459358370 | 6780 | 6780 | 6780 | 6770 | 1381 |
| 458 | 20230627 | 112600 | 2449995270 | 6780 | 6770 | 6780 | 6770 | 1579 |
| 459 | 20230627 | 112500 | 2439305120 | 6770 | 6800 | 6800 | 6770 | 3271 |
| 460 | 20230627 | 112400 | 2417146660 | 6780 | 6800 | 6800 | 6780 | 2469 |
| 461 | 20230627 | 112300 | 2400403970 | 6810 | 6800 | 6810 | 6790 | 2078 |
| 462 | 20230627 | 112200 | 2386292840 | 6800 | 6820 | 6820 | 6800 | 3645 |
| 463 | 20230627 | 112100 | 2361475800 | 6820 | 6810 | 6820 | 6810 | 310 |
| 464 | 20230627 | 112000 | 2359362570 | 6810 | 6810 | 6810 | 6800 | 969 |
| 465 | 20230627 | 111900 | 2352763780 | 6810 | 6800 | 6810 | 6800 | 451 |
| 466 | 20230627 | 111800 | 2349695880 | 6800 | 6820 | 6820 | 6800 | 2897 |
| 467 | 20230627 | 111700 | 2329970750 | 6820 | 6820 | 6820 | 6820 | 243 |
| 468 | 20230627 | 111600 | 2328313490 | 6820 | 6820 | 6820 | 6820 | 50 |
| 469 | 20230627 | 111500 | 2327972490 | 6810 | 6810 | 6810 | 6810 | 893 |
| 470 | 20230627 | 111400 | 2321891160 | 6800 | 6810 | 6810 | 6790 | 1835 |
| 471 | 20230627 | 111300 | 2309414020 | 6800 | 6800 | 6800 | 6800 | 31 |
| 472 | 20230627 | 111200 | 2309203220 | 6800 | 6800 | 6800 | 6800 | 0 |
| 473 | 20230627 | 111100 | 2309203220 | 6800 | 6800 | 6800 | 6800 | 160 |
| 474 | 20230627 | 111000 | 2308115220 | 6800 | 6800 | 6800 | 6800 | 75 |
| 475 | 20230627 | 110900 | 2307605220 | 6790 | 6800 | 6800 | 6790 | 390 |
| 476 | 20230627 | 110800 | 2304957020 | 6800 | 6800 | 6800 | 6800 | 1798 |
| 477 | 20230627 | 110700 | 2292730620 | 6800 | 6780 | 6800 | 6780 | 4 |
| 478 | 20230627 | 110600 | 2292703440 | 6790 | 6790 | 6790 | 6790 | 0 |
| 479 | 20230627 | 110500 | 2292703440 | 6790 | 6780 | 6790 | 6780 | 29 |
| 480 | 20230627 | 110400 | 2292506640 | 6780 | 6780 | 6790 | 6780 | 118 |
| 481 | 20230627 | 110300 | 2291706460 | 6780 | 6780 | 6780 | 6780 | 88 |
| 482 | 20230627 | 110200 | 2291109820 | 6780 | 6780 | 6780 | 6770 | 738 |
| 483 | 20230627 | 110100 | 2286107060 | 6780 | 6800 | 6800 | 6780 | 186 |
| 484 | 20230627 | 110000 | 2284845950 | 6800 | 6780 | 6800 | 6780 | 1108 |
| 485 | 20230627 | 105900 | 2277331650 | 6780 | 6810 | 6820 | 6770 | 202 |
| 486 | 20230627 | 105800 | 2275955890 | 6810 | 6770 | 6810 | 6770 | 1760 |
| 487 | 20230627 | 105700 | 2263991590 | 6780 | 6770 | 6780 | 6760 | 1786 |
| 488 | 20230627 | 105600 | 2251884980 | 6750 | 6770 | 6770 | 6750 | 1166 |
| 489 | 20230627 | 105500 | 2244003790 | 6760 | 6780 | 6780 | 6760 | 1386 |
| 490 | 20230627 | 105400 | 2234627160 | 6780 | 6780 | 6780 | 6760 | 544 |
| 491 | 20230627 | 105300 | 2230948860 | 6760 | 6770 | 6770 | 6750 | 2863 |
| 492 | 20230627 | 105200 | 2211612930 | 6750 | 6760 | 6780 | 6750 | 1996 |
| 493 | 20230627 | 105100 | 2198125420 | 6790 | 6790 | 6800 | 6750 | 11673 |
| 494 | 20230627 | 105000 | 2119151290 | 6790 | 6790 | 6800 | 6790 | 147 |
| 495 | 20230627 | 104900 | 2118153150 | 6790 | 6810 | 6810 | 6790 | 881 |
| 496 | 20230627 | 104800 | 2112161480 | 6810 | 6820 | 6820 | 6810 | 956 |
| 497 | 20230627 | 104700 | 2105647160 | 6810 | 6810 | 6810 | 6810 | 771 |
| 498 | 20230627 | 104600 | 2100396650 | 6820 | 6820 | 6820 | 6810 | 245 |
| 499 | 20230627 | 104500 | 2098726140 | 6820 | 6820 | 6820 | 6810 | 1913 |
| 500 | 20230627 | 104400 | 2085680180 | 6820 | 6810 | 6820 | 6810 | 26 |
| 501 | 20230627 | 104300 | 2085503110 | 6790 | 6790 | 6800 | 6790 | 1814 |
| 502 | 20230627 | 104200 | 2073181690 | 6790 | 6790 | 6790 | 6780 | 1009 |
| 503 | 20230627 | 104100 | 2066335600 | 6780 | 6780 | 6790 | 6780 | 734 |
| 504 | 20230627 | 104000 | 2061358850 | 6790 | 6790 | 6790 | 6790 | 305 |
| 505 | 20230627 | 103900 | 2059287900 | 6790 | 6780 | 6790 | 6770 | 569 |
| 506 | 20230627 | 103800 | 2055429640 | 6780 | 6800 | 6800 | 6760 | 11298 |
| 507 | 20230627 | 103700 | 1978890200 | 6800 | 6810 | 6810 | 6800 | 6088 |
| 508 | 20230627 | 103600 | 1937491110 | 6810 | 6800 | 6810 | 6800 | 145 |
| 509 | 20230627 | 103500 | 1936503990 | 6800 | 6810 | 6810 | 6800 | 4384 |
| 510 | 20230627 | 103400 | 1906670070 | 6810 | 6810 | 6810 | 6800 | 1059 |
| 511 | 20230627 | 103300 | 1899461280 | 6810 | 6810 | 6810 | 6810 | 1767 |
| 512 | 20230627 | 103200 | 1887428010 | 6810 | 6810 | 6810 | 6800 | 887 |
| 513 | 20230627 | 103100 | 1881388010 | 6810 | 6810 | 6820 | 6810 | 3849 |
| 514 | 20230627 | 103000 | 1855176310 | 6810 | 6810 | 6810 | 6800 | 2649 |
| 515 | 20230627 | 102900 | 1837158840 | 6810 | 6810 | 6820 | 6810 | 836 |
| 516 | 20230627 | 102800 | 1831465420 | 6840 | 6810 | 6840 | 6810 | 1772 |
| 517 | 20230627 | 102700 | 1819383570 | 6810 | 6810 | 6820 | 6810 | 1223 |
| 518 | 20230627 | 102600 | 1811054830 | 6840 | 6840 | 6840 | 6810 | 6266 |
| 519 | 20230627 | 102500 | 1768272870 | 6850 | 6840 | 6850 | 6840 | 202 |
| 520 | 20230627 | 102400 | 1766890870 | 6840 | 6850 | 6850 | 6840 | 256 |
| 521 | 20230627 | 102300 | 1765138270 | 6840 | 6850 | 6850 | 6840 | 501 |
| 522 | 20230627 | 102200 | 1761707820 | 6850 | 6860 | 6860 | 6850 | 662 |
| 523 | 20230627 | 102100 | 1757170210 | 6850 | 6870 | 6870 | 6850 | 2319 |
| 524 | 20230627 | 102000 | 1741277930 | 6870 | 6870 | 6870 | 6870 | 381 |
| 525 | 20230627 | 101900 | 1738660460 | 6880 | 6880 | 6880 | 6880 | 501 |
| 526 | 20230627 | 101800 | 1735213580 | 6870 | 6860 | 6870 | 6860 | 1465 |
| 527 | 20230627 | 101700 | 1725152340 | 6860 | 6860 | 6860 | 6860 | 124 |
| 528 | 20230627 | 101600 | 1724301700 | 6860 | 6860 | 6860 | 6860 | 140 |
| 529 | 20230627 | 101500 | 1723341300 | 6860 | 6860 | 6870 | 6840 | 1350 |
| 530 | 20230627 | 101400 | 1714103170 | 6860 | 6850 | 6860 | 6850 | 34 |
| 531 | 20230627 | 101300 | 1713870220 | 6860 | 6860 | 6860 | 6860 | 120 |
| 532 | 20230627 | 101200 | 1713047020 | 6860 | 6860 | 6860 | 6860 | 8 |
| 533 | 20230627 | 101100 | 1712992140 | 6850 | 6860 | 6860 | 6850 | 1685 |
| 534 | 20230627 | 101000 | 1701442280 | 6850 | 6850 | 6860 | 6840 | 466 |
| 535 | 20230627 | 100900 | 1698250190 | 6840 | 6840 | 6850 | 6840 | 304 |
| 536 | 20230627 | 100800 | 1696168620 | 6840 | 6840 | 6840 | 6840 | 378 |
| 537 | 20230627 | 100700 | 1693583100 | 6850 | 6840 | 6850 | 6830 | 850 |
| 538 | 20230627 | 100600 | 1687770150 | 6840 | 6840 | 6850 | 6840 | 1998 |
| 539 | 20230627 | 100500 | 1674101280 | 6840 | 6840 | 6860 | 6830 | 2939 |
| 540 | 20230627 | 100400 | 1654017440 | 6830 | 6850 | 6860 | 6830 | 2462 |
| 541 | 20230627 | 100300 | 1637173290 | 6880 | 6870 | 6880 | 6850 | 7375 |
| 542 | 20230627 | 100200 | 1586633370 | 6870 | 6880 | 6880 | 6870 | 737 |
| 543 | 20230627 | 100100 | 1581563360 | 6860 | 6870 | 6880 | 6860 | 2442 |
| 544 | 20230627 | 100000 | 1564797150 | 6880 | 6910 | 6910 | 6880 | 1869 |
| 545 | 20230627 | 095900 | 1551919550 | 6910 | 6890 | 6910 | 6890 | 1106 |
| 546 | 20230627 | 095800 | 1544283290 | 6890 | 6890 | 6900 | 6870 | 1183 |
| 547 | 20230627 | 095700 | 1536140870 | 6890 | 6860 | 6890 | 6860 | 473 |
| 548 | 20230627 | 095600 | 1532892910 | 6860 | 6870 | 6870 | 6860 | 55 |
| 549 | 20230627 | 095500 | 1532515560 | 6870 | 6860 | 6870 | 6850 | 2667 |
| 550 | 20230627 | 095400 | 1514226400 | 6870 | 6880 | 6880 | 6860 | 841 |
| 551 | 20230627 | 095300 | 1508448270 | 6880 | 6870 | 6880 | 6850 | 5745 |
| 552 | 20230627 | 095200 | 1469045510 | 6870 | 6870 | 6870 | 6870 | 5 |
| 553 | 20230627 | 095100 | 1469011160 | 6890 | 6860 | 6890 | 6860 | 1489 |
| 554 | 20230627 | 095000 | 1458784720 | 6870 | 6870 | 6870 | 6860 | 796 |
| 555 | 20230627 | 094900 | 1453316500 | 6870 | 6860 | 6870 | 6860 | 725 |
| 556 | 20230627 | 094800 | 1448342270 | 6860 | 6880 | 6880 | 6850 | 7840 |
| 557 | 20230627 | 094700 | 1394521360 | 6880 | 6900 | 6910 | 6880 | 1214 |
| 558 | 20230627 | 094600 | 1386151150 | 6900 | 6910 | 6920 | 6890 | 2937 |
| 559 | 20230627 | 094500 | 1365887010 | 6910 | 6910 | 6930 | 6910 | 1968 |
| 560 | 20230627 | 094400 | 1352261010 | 6900 | 6890 | 6900 | 6890 | 783 |
| 561 | 20230627 | 094300 | 1346862580 | 6890 | 6890 | 6890 | 6880 | 119 |
| 562 | 20230627 | 094200 | 1346042720 | 6890 | 6880 | 6890 | 6880 | 624 |
| 563 | 20230627 | 094100 | 1341748730 | 6880 | 6890 | 6890 | 6880 | 43 |
| 564 | 20230627 | 094000 | 1341452780 | 6890 | 6890 | 6890 | 6890 | 250 |
| 565 | 20230627 | 093900 | 1339730280 | 6860 | 6880 | 6890 | 6860 | 1229 |
| 566 | 20230627 | 093800 | 1331282100 | 6880 | 6900 | 6900 | 6880 | 1705 |
| 567 | 20230627 | 093700 | 1319534780 | 6900 | 6900 | 6900 | 6880 | 1678 |
| 568 | 20230627 | 093600 | 1307965180 | 6880 | 6870 | 6920 | 6870 | 6300 |
| 569 | 20230627 | 093500 | 1264538100 | 6870 | 6860 | 6870 | 6850 | 1640 |
| 570 | 20230627 | 093400 | 1253286430 | 6860 | 6840 | 6860 | 6830 | 543 |
| 571 | 20230627 | 093300 | 1249569270 | 6830 | 6820 | 6840 | 6820 | 327 |
| 572 | 20230627 | 093200 | 1247336690 | 6810 | 6810 | 6860 | 6800 | 1885 |
| 573 | 20230627 | 093100 | 1234479130 | 6810 | 6790 | 6810 | 6790 | 492 |
| 574 | 20230627 | 093000 | 1231136830 | 6790 | 6840 | 6850 | 6790 | 21697 |
| 575 | 20230627 | 092900 | 1083295400 | 6840 | 6830 | 6860 | 6830 | 827 |
| 576 | 20230627 | 092800 | 1077636190 | 6840 | 6830 | 6840 | 6820 | 4851 |
| 577 | 20230627 | 092700 | 1044521710 | 6830 | 6880 | 6880 | 6830 | 24666 |
| 578 | 20230627 | 092600 | 875516710 | 6870 | 6880 | 6890 | 6870 | 1419 |
| 579 | 20230627 | 092500 | 865757720 | 6880 | 6880 | 6880 | 6870 | 1888 |
| 580 | 20230627 | 092400 | 852773460 | 6870 | 6880 | 6890 | 6870 | 301 |
| 581 | 20230627 | 092300 | 850703270 | 6880 | 6870 | 6890 | 6870 | 1087 |
| 582 | 20230627 | 092200 | 843231060 | 6880 | 6880 | 6890 | 6870 | 1112 |
| 583 | 20230627 | 092100 | 835586310 | 6880 | 6880 | 6890 | 6870 | 3661 |
| 584 | 20230627 | 092000 | 810417160 | 6880 | 6880 | 6890 | 6870 | 1722 |
| 585 | 20230627 | 091900 | 798573050 | 6880 | 6890 | 6900 | 6880 | 4046 |
| 586 | 20230627 | 091800 | 770725100 | 6890 | 6910 | 6910 | 6890 | 10145 |
| 587 | 20230627 | 091700 | 700772720 | 6900 | 6910 | 6930 | 6900 | 5643 |
| 588 | 20230627 | 091600 | 661777820 | 6920 | 6920 | 6920 | 6920 | 425 |
| 589 | 20230627 | 091500 | 658836820 | 6920 | 6920 | 6920 | 6910 | 2194 |
| 590 | 20230627 | 091400 | 643662590 | 6920 | 6930 | 6960 | 6920 | 579 |
| 591 | 20230627 | 091300 | 639648350 | 6920 | 6910 | 6930 | 6900 | 3326 |
| 592 | 20230627 | 091200 | 616668740 | 6900 | 6940 | 6940 | 6900 | 3832 |
| 593 | 20230627 | 091100 | 590188730 | 6920 | 6950 | 6960 | 6920 | 1782 |
| 594 | 20230627 | 091000 | 577818550 | 6950 | 6950 | 6950 | 6950 | 869 |
| 595 | 20230627 | 090900 | 571779000 | 6960 | 6910 | 6960 | 6900 | 3555 |
| 596 | 20230627 | 090800 | 547119420 | 6910 | 6910 | 6920 | 6900 | 4977 |
| 597 | 20230627 | 090700 | 512743790 | 6920 | 6920 | 6940 | 6910 | 6733 |
| 598 | 20230627 | 090600 | 466166510 | 6930 | 6940 | 6940 | 6920 | 897 |
| 599 | 20230627 | 090500 | 459953450 | 6940 | 6900 | 6960 | 6900 | 2349 |
| 600 | 20230627 | 090400 | 443659650 | 6900 | 6900 | 6950 | 6890 | 3600 |
| 601 | 20230627 | 090300 | 418805070 | 6950 | 6940 | 6980 | 6880 | 10943 |
| 602 | 20230627 | 090200 | 343018080 | 6950 | 6950 | 6960 | 6940 | 11720 |
| 603 | 20230627 | 090100 | 261606860 | 6950 | 6990 | 7000 | 6940 | 15811 |
| 604 | 20230627 | 090000 | 151514860 | 6990 | 6860 | 7010 | 6850 | 21745 |