30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 191400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 6405 |
| 3 | 20230627 | 191300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 4 | 20230627 | 191200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 5 | 20230627 | 191100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 6 | 20230627 | 191000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 7 | 20230627 | 190900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 8 | 20230627 | 190800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 9 | 20230627 | 190700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 10 | 20230627 | 190600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 11 | 20230627 | 190500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 12 | 20230627 | 190400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 13 | 20230627 | 190300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 14 | 20230627 | 190200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 15 | 20230627 | 190100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 16 | 20230627 | 190000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 17 | 20230627 | 185900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 18 | 20230627 | 185800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 19 | 20230627 | 185700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 20 | 20230627 | 185600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 21 | 20230627 | 185500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 22 | 20230627 | 185400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 23 | 20230627 | 185300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 24 | 20230627 | 185200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 25 | 20230627 | 185100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 26 | 20230627 | 185000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 27 | 20230627 | 184900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 28 | 20230627 | 184800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 29 | 20230627 | 184700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 30 | 20230627 | 184600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 31 | 20230627 | 184500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 32 | 20230627 | 184400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 6405 |
| 33 | 20230627 | 184300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 34 | 20230627 | 184200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 35 | 20230627 | 184100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 36 | 20230627 | 184000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 37 | 20230627 | 183900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 38 | 20230627 | 183800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 39 | 20230627 | 183700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 40 | 20230627 | 183600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 41 | 20230627 | 183500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 42 | 20230627 | 183400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 43 | 20230627 | 183300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 44 | 20230627 | 183200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 45 | 20230627 | 183100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 46 | 20230627 | 183000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 47 | 20230627 | 182900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 48 | 20230627 | 182800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 49 | 20230627 | 182700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 50 | 20230627 | 182600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 51 | 20230627 | 182500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 52 | 20230627 | 182400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 53 | 20230627 | 182300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 54 | 20230627 | 182200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 55 | 20230627 | 182100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 56 | 20230627 | 182000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 57 | 20230627 | 181900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 58 | 20230627 | 181800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 59 | 20230627 | 181700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 60 | 20230627 | 181600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 61 | 20230627 | 181500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 62 | 20230627 | 181400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 6405 |
| 63 | 20230627 | 181300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 64 | 20230627 | 181200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 65 | 20230627 | 181100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 66 | 20230627 | 181000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 67 | 20230627 | 180900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 68 | 20230627 | 180800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 69 | 20230627 | 180700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 70 | 20230627 | 180600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 71 | 20230627 | 180500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 72 | 20230627 | 180400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 73 | 20230627 | 180300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 74 | 20230627 | 180200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 75 | 20230627 | 180100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 76 | 20230627 | 180000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 77 | 20230627 | 175900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 78 | 20230627 | 175800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 79 | 20230627 | 175700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 80 | 20230627 | 175600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 81 | 20230627 | 175500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 82 | 20230627 | 175400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 83 | 20230627 | 175300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 84 | 20230627 | 175200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 85 | 20230627 | 175100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 86 | 20230627 | 175000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 87 | 20230627 | 174900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 88 | 20230627 | 174800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 89 | 20230627 | 174700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 90 | 20230627 | 174600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 91 | 20230627 | 174500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 92 | 20230627 | 174400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 6405 |
| 93 | 20230627 | 174300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 94 | 20230627 | 174200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 95 | 20230627 | 174100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 96 | 20230627 | 174000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 97 | 20230627 | 173900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 98 | 20230627 | 173800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 99 | 20230627 | 173700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 100 | 20230627 | 173600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 101 | 20230627 | 173500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 102 | 20230627 | 173400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 103 | 20230627 | 173300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 104 | 20230627 | 173200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 105 | 20230627 | 173100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 106 | 20230627 | 173000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 107 | 20230627 | 172900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 108 | 20230627 | 172800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 109 | 20230627 | 172700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 110 | 20230627 | 172600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 111 | 20230627 | 172500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 112 | 20230627 | 172400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 113 | 20230627 | 172300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 114 | 20230627 | 172200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 115 | 20230627 | 172100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 116 | 20230627 | 172000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 117 | 20230627 | 171900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 118 | 20230627 | 171800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 119 | 20230627 | 171700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 120 | 20230627 | 171600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 121 | 20230627 | 171500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 122 | 20230627 | 171400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 6405 |
| 123 | 20230627 | 171300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 124 | 20230627 | 171200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 125 | 20230627 | 171100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 126 | 20230627 | 171000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 127 | 20230627 | 170900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 128 | 20230627 | 170800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 129 | 20230627 | 170700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 130 | 20230627 | 170600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 131 | 20230627 | 170500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 132 | 20230627 | 170400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 133 | 20230627 | 170300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 134 | 20230627 | 170200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 135 | 20230627 | 170100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 136 | 20230627 | 170000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 137 | 20230627 | 165900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 138 | 20230627 | 165800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 139 | 20230627 | 165700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 140 | 20230627 | 165600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 141 | 20230627 | 165500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 142 | 20230627 | 165400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 143 | 20230627 | 165300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 144 | 20230627 | 165200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 145 | 20230627 | 165100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 146 | 20230627 | 165000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 147 | 20230627 | 164900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 148 | 20230627 | 164800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 149 | 20230627 | 164700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 150 | 20230627 | 164600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 151 | 20230627 | 164500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 152 | 20230627 | 164400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 6405 |
| 153 | 20230627 | 164300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 154 | 20230627 | 164200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 155 | 20230627 | 164100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 156 | 20230627 | 164000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 157 | 20230627 | 163900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 158 | 20230627 | 163800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 159 | 20230627 | 163700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 160 | 20230627 | 163600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 161 | 20230627 | 163500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 162 | 20230627 | 163400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 163 | 20230627 | 163300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 164 | 20230627 | 163200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 165 | 20230627 | 163100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 166 | 20230627 | 163000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 167 | 20230627 | 162900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 168 | 20230627 | 162800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 169 | 20230627 | 162700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 170 | 20230627 | 162600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 171 | 20230627 | 162500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 172 | 20230627 | 162400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 173 | 20230627 | 162300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 174 | 20230627 | 162200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 175 | 20230627 | 162100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 176 | 20230627 | 162000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 177 | 20230627 | 161900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 178 | 20230627 | 161800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 179 | 20230627 | 161700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 180 | 20230627 | 161600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 181 | 20230627 | 161500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 182 | 20230627 | 161400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 6405 |
| 183 | 20230627 | 161300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 184 | 20230627 | 161200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 185 | 20230627 | 161100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 186 | 20230627 | 161000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 187 | 20230627 | 160900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 188 | 20230627 | 160800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 189 | 20230627 | 160700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 190 | 20230627 | 160600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 191 | 20230627 | 160500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 192 | 20230627 | 160400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 193 | 20230627 | 160300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 194 | 20230627 | 160200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 195 | 20230627 | 160100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 196 | 20230627 | 160000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 197 | 20230627 | 155900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 198 | 20230627 | 155800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 199 | 20230627 | 155700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 200 | 20230627 | 155600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 201 | 20230627 | 155500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 202 | 20230627 | 155400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20230627 | 155300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 204 | 20230627 | 155200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20230627 | 155100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20230627 | 155000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 207 | 20230627 | 154900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20230627 | 154800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 209 | 20230627 | 154700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 210 | 20230627 | 154600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 211 | 20230627 | 154500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 212 | 20230627 | 154400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 6405 |
| 213 | 20230627 | 154300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 214 | 20230627 | 154200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 215 | 20230627 | 154100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 216 | 20230627 | 154000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 217 | 20230627 | 153900 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 218 | 20230627 | 153800 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 219 | 20230627 | 153700 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 220 | 20230627 | 153600 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 221 | 20230627 | 153500 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 222 | 20230627 | 153400 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 223 | 20230627 | 153300 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 224 | 20230627 | 153200 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 225 | 20230627 | 153100 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 0 |
| 226 | 20230627 | 153000 | 1555472805 | 3915 | 3915 | 3915 | 3915 | 6405 |
| 227 | 20230627 | 152900 | 1530397230 | 3915 | 3915 | 3915 | 3915 | 0 |
| 228 | 20230627 | 152800 | 1530397230 | 3915 | 3915 | 3915 | 3915 | 0 |
| 229 | 20230627 | 152700 | 1530397230 | 3915 | 3915 | 3915 | 3915 | 0 |
| 230 | 20230627 | 152600 | 1530397230 | 3915 | 3915 | 3915 | 3915 | 0 |
| 231 | 20230627 | 152500 | 1530397230 | 3915 | 3915 | 3915 | 3915 | 0 |
| 232 | 20230627 | 152400 | 1530397230 | 3915 | 3915 | 3915 | 3915 | 0 |
| 233 | 20230627 | 152300 | 1530397230 | 3915 | 3915 | 3915 | 3915 | 0 |
| 234 | 20230627 | 152200 | 1530397230 | 3915 | 3915 | 3915 | 3915 | 0 |
| 235 | 20230627 | 152100 | 1530397230 | 3915 | 3915 | 3915 | 3915 | 0 |
| 236 | 20230627 | 152000 | 1530397230 | 3915 | 3915 | 3915 | 3915 | 0 |
| 237 | 20230627 | 151900 | 1530397230 | 3915 | 3915 | 3915 | 3910 | 1593 |
| 238 | 20230627 | 151800 | 1524167685 | 3915 | 3910 | 3915 | 3910 | 1052 |
| 239 | 20230627 | 151700 | 1520054355 | 3910 | 3910 | 3910 | 3905 | 824 |
| 240 | 20230627 | 151600 | 1516833905 | 3905 | 3910 | 3910 | 3905 | 836 |
| 241 | 20230627 | 151500 | 1513565830 | 3915 | 3915 | 3915 | 3915 | 0 |
| 242 | 20230627 | 151400 | 1513565830 | 3915 | 3915 | 3915 | 3910 | 204 |
| 243 | 20230627 | 151300 | 1512767920 | 3910 | 3910 | 3915 | 3900 | 7476 |
| 244 | 20230627 | 151200 | 1483537250 | 3910 | 3905 | 3910 | 3905 | 56 |
| 245 | 20230627 | 151100 | 1483318565 | 3910 | 3910 | 3910 | 3905 | 58 |
| 246 | 20230627 | 151000 | 1483091840 | 3910 | 3905 | 3910 | 3905 | 316 |
| 247 | 20230627 | 150900 | 1481857850 | 3910 | 3905 | 3910 | 3905 | 353 |
| 248 | 20230627 | 150800 | 1480479260 | 3905 | 3900 | 3905 | 3895 | 7735 |
| 249 | 20230627 | 150700 | 1450306785 | 3905 | 3900 | 3905 | 3900 | 434 |
| 250 | 20230627 | 150600 | 1448614170 | 3905 | 3905 | 3905 | 3900 | 3597 |
| 251 | 20230627 | 150500 | 1434585820 | 3905 | 3905 | 3905 | 3900 | 1503 |
| 252 | 20230627 | 150400 | 1428723115 | 3905 | 3905 | 3905 | 3900 | 565 |
| 253 | 20230627 | 150300 | 1426517830 | 3905 | 3905 | 3905 | 3905 | 1246 |
| 254 | 20230627 | 150200 | 1421652200 | 3910 | 3910 | 3910 | 3910 | 11 |
| 255 | 20230627 | 150100 | 1421609190 | 3910 | 3910 | 3910 | 3905 | 2109 |
| 256 | 20230627 | 150000 | 1413373500 | 3910 | 3905 | 3910 | 3905 | 61 |
| 257 | 20230627 | 145900 | 1413135185 | 3910 | 3910 | 3910 | 3910 | 304 |
| 258 | 20230627 | 145800 | 1411946545 | 3910 | 3910 | 3910 | 3910 | 390 |
| 259 | 20230627 | 145700 | 1410421645 | 3910 | 3910 | 3910 | 3910 | 362 |
| 260 | 20230627 | 145600 | 1409006225 | 3915 | 3905 | 3915 | 3905 | 951 |
| 261 | 20230627 | 145500 | 1405287965 | 3910 | 3910 | 3910 | 3910 | 0 |
| 262 | 20230627 | 145400 | 1405287965 | 3910 | 3910 | 3910 | 3910 | 167 |
| 263 | 20230627 | 145300 | 1404634995 | 3910 | 3910 | 3910 | 3910 | 226 |
| 264 | 20230627 | 145200 | 1403751335 | 3905 | 3910 | 3910 | 3905 | 1540 |
| 265 | 20230627 | 145100 | 1397737380 | 3910 | 3910 | 3910 | 3910 | 119 |
| 266 | 20230627 | 145000 | 1397272090 | 3910 | 3905 | 3910 | 3905 | 565 |
| 267 | 20230627 | 144900 | 1395063105 | 3900 | 3910 | 3910 | 3900 | 269 |
| 268 | 20230627 | 144800 | 1394011815 | 3910 | 3905 | 3910 | 3905 | 23 |
| 269 | 20230627 | 144700 | 1393921945 | 3905 | 3900 | 3905 | 3900 | 4102 |
| 270 | 20230627 | 144600 | 1377922860 | 3910 | 3910 | 3910 | 3910 | 412 |
| 271 | 20230627 | 144500 | 1376311940 | 3910 | 3910 | 3910 | 3905 | 1592 |
| 272 | 20230627 | 144400 | 1370092220 | 3910 | 3910 | 3910 | 3910 | 200 |
| 273 | 20230627 | 144300 | 1369310220 | 3910 | 3910 | 3910 | 3910 | 406 |
| 274 | 20230627 | 144200 | 1367722760 | 3920 | 3915 | 3920 | 3915 | 124 |
| 275 | 20230627 | 144100 | 1367237290 | 3915 | 3915 | 3915 | 3915 | 409 |
| 276 | 20230627 | 144000 | 1365636055 | 3915 | 3915 | 3920 | 3915 | 354 |
| 277 | 20230627 | 143900 | 1364249985 | 3920 | 3920 | 3920 | 3920 | 1 |
| 278 | 20230627 | 143800 | 1364246065 | 3915 | 3915 | 3915 | 3915 | 1 |
| 279 | 20230627 | 143700 | 1364242150 | 3920 | 3920 | 3920 | 3920 | 10 |
| 280 | 20230627 | 143600 | 1364202950 | 3920 | 3915 | 3920 | 3915 | 571 |
| 281 | 20230627 | 143500 | 1361967480 | 3915 | 3915 | 3915 | 3915 | 85 |
| 282 | 20230627 | 143400 | 1361634705 | 3915 | 3905 | 3915 | 3905 | 3696 |
| 283 | 20230627 | 143300 | 1347190955 | 3910 | 3910 | 3910 | 3910 | 1 |
| 284 | 20230627 | 143200 | 1347187045 | 3905 | 3905 | 3905 | 3905 | 0 |
| 285 | 20230627 | 143100 | 1347187045 | 3905 | 3905 | 3905 | 3905 | 92 |
| 286 | 20230627 | 143000 | 1346827785 | 3910 | 3905 | 3910 | 3905 | 857 |
| 287 | 20230627 | 142900 | 1343481195 | 3910 | 3910 | 3910 | 3905 | 1655 |
| 288 | 20230627 | 142800 | 1337018395 | 3910 | 3910 | 3910 | 3910 | 5 |
| 289 | 20230627 | 142700 | 1336998845 | 3910 | 3910 | 3910 | 3910 | 321 |
| 290 | 20230627 | 142600 | 1335743735 | 3915 | 3915 | 3915 | 3915 | 49 |
| 291 | 20230627 | 142500 | 1335551900 | 3915 | 3915 | 3915 | 3915 | 69 |
| 292 | 20230627 | 142400 | 1335281765 | 3915 | 3915 | 3915 | 3915 | 1 |
| 293 | 20230627 | 142300 | 1335277850 | 3905 | 3905 | 3905 | 3905 | 0 |
| 294 | 20230627 | 142200 | 1335277850 | 3905 | 3910 | 3910 | 3900 | 5084 |
| 295 | 20230627 | 142100 | 1315431445 | 3905 | 3910 | 3910 | 3905 | 666 |
| 296 | 20230627 | 142000 | 1312827655 | 3910 | 3910 | 3910 | 3910 | 2 |
| 297 | 20230627 | 141900 | 1312819835 | 3905 | 3910 | 3910 | 3905 | 210 |
| 298 | 20230627 | 141800 | 1311999760 | 3910 | 3905 | 3910 | 3900 | 3715 |
| 299 | 20230627 | 141700 | 1297476475 | 3905 | 3910 | 3910 | 3905 | 4156 |
| 300 | 20230627 | 141600 | 1281245260 | 3910 | 3915 | 3915 | 3910 | 1237 |
| 301 | 20230627 | 141500 | 1276404530 | 3920 | 3920 | 3920 | 3920 | 1 |
| 302 | 20230627 | 141400 | 1276400610 | 3915 | 3915 | 3920 | 3915 | 1053 |
| 303 | 20230627 | 141300 | 1272274745 | 3920 | 3920 | 3920 | 3920 | 96 |
| 304 | 20230627 | 141200 | 1271898425 | 3920 | 3920 | 3920 | 3920 | 94 |
| 305 | 20230627 | 141100 | 1271529945 | 3915 | 3915 | 3915 | 3915 | 0 |
| 306 | 20230627 | 141000 | 1271529945 | 3915 | 3915 | 3915 | 3915 | 300 |
| 307 | 20230627 | 140900 | 1270355445 | 3915 | 3920 | 3920 | 3915 | 22 |
| 308 | 20230627 | 140800 | 1270269210 | 3920 | 3920 | 3920 | 3920 | 29 |
| 309 | 20230627 | 140700 | 1270155530 | 3920 | 3920 | 3920 | 3920 | 0 |
| 310 | 20230627 | 140600 | 1270155530 | 3920 | 3920 | 3920 | 3920 | 39 |
| 311 | 20230627 | 140500 | 1270002650 | 3925 | 3925 | 3925 | 3925 | 5 |
| 312 | 20230627 | 140400 | 1269983025 | 3925 | 3925 | 3925 | 3925 | 0 |
| 313 | 20230627 | 140300 | 1269983025 | 3925 | 3925 | 3925 | 3925 | 3 |
| 314 | 20230627 | 140200 | 1269971250 | 3925 | 3915 | 3925 | 3915 | 204 |
| 315 | 20230627 | 140100 | 1269172395 | 3920 | 3920 | 3925 | 3920 | 1423 |
| 316 | 20230627 | 140000 | 1263590825 | 3920 | 3920 | 3920 | 3920 | 30 |
| 317 | 20230627 | 135900 | 1263473225 | 3930 | 3930 | 3930 | 3930 | 2 |
| 318 | 20230627 | 135800 | 1263465365 | 3925 | 3920 | 3925 | 3920 | 511 |
| 319 | 20230627 | 135700 | 1261460780 | 3915 | 3915 | 3915 | 3915 | 434 |
| 320 | 20230627 | 135600 | 1259761670 | 3910 | 3910 | 3910 | 3910 | 438 |
| 321 | 20230627 | 135500 | 1258049090 | 3905 | 3915 | 3915 | 3905 | 1359 |
| 322 | 20230627 | 135400 | 1252738500 | 3915 | 3915 | 3915 | 3915 | 10 |
| 323 | 20230627 | 135300 | 1252699350 | 3915 | 3910 | 3915 | 3910 | 30 |
| 324 | 20230627 | 135200 | 1252582035 | 3910 | 3910 | 3910 | 3910 | 1211 |
| 325 | 20230627 | 135100 | 1247847025 | 3915 | 3915 | 3915 | 3915 | 0 |
| 326 | 20230627 | 135000 | 1247847025 | 3915 | 3910 | 3915 | 3910 | 70 |
| 327 | 20230627 | 134900 | 1247573225 | 3910 | 3915 | 3915 | 3910 | 209 |
| 328 | 20230627 | 134800 | 1246755000 | 3920 | 3920 | 3920 | 3920 | 1 |
| 329 | 20230627 | 134700 | 1246751080 | 3915 | 3915 | 3915 | 3915 | 111 |
| 330 | 20230627 | 134600 | 1246316515 | 3915 | 3915 | 3915 | 3915 | 29 |
| 331 | 20230627 | 134500 | 1246202980 | 3910 | 3910 | 3910 | 3910 | 1446 |
| 332 | 20230627 | 134400 | 1240549120 | 3910 | 3920 | 3920 | 3910 | 3662 |
| 333 | 20230627 | 134300 | 1226228560 | 3920 | 3925 | 3925 | 3920 | 4 |
| 334 | 20230627 | 134200 | 1226212865 | 3925 | 3920 | 3925 | 3920 | 3 |
| 335 | 20230627 | 134100 | 1226201100 | 3915 | 3920 | 3920 | 3910 | 1570 |
| 336 | 20230627 | 134000 | 1220055585 | 3915 | 3930 | 3930 | 3915 | 311 |
| 337 | 20230627 | 133900 | 1218836405 | 3925 | 3930 | 3930 | 3920 | 1763 |
| 338 | 20230627 | 133800 | 1211919005 | 3930 | 3935 | 3935 | 3930 | 617 |
| 339 | 20230627 | 133700 | 1209491160 | 3930 | 3930 | 3930 | 3930 | 2 |
| 340 | 20230627 | 133600 | 1209483300 | 3935 | 3930 | 3935 | 3930 | 63 |
| 341 | 20230627 | 133500 | 1209235670 | 3935 | 3935 | 3935 | 3935 | 20 |
| 342 | 20230627 | 133400 | 1209156970 | 3935 | 3935 | 3935 | 3935 | 1658 |
| 343 | 20230627 | 133300 | 1202632740 | 3935 | 3935 | 3935 | 3935 | 0 |
| 344 | 20230627 | 133200 | 1202632740 | 3935 | 3935 | 3935 | 3935 | 0 |
| 345 | 20230627 | 133100 | 1202632740 | 3935 | 3940 | 3940 | 3935 | 16 |
| 346 | 20230627 | 133000 | 1202569705 | 3940 | 3940 | 3940 | 3940 | 291 |
| 347 | 20230627 | 132900 | 1201423165 | 3935 | 3935 | 3935 | 3935 | 722 |
| 348 | 20230627 | 132800 | 1198582095 | 3940 | 3935 | 3940 | 3935 | 593 |
| 349 | 20230627 | 132700 | 1196248635 | 3930 | 3920 | 3930 | 3920 | 1310 |
| 350 | 20230627 | 132600 | 1191103195 | 3920 | 3925 | 3925 | 3920 | 614 |
| 351 | 20230627 | 132500 | 1188694600 | 3925 | 3925 | 3925 | 3925 | 1 |
| 352 | 20230627 | 132400 | 1188690675 | 3920 | 3920 | 3920 | 3920 | 0 |
| 353 | 20230627 | 132300 | 1188690675 | 3920 | 3920 | 3920 | 3920 | 1503 |
| 354 | 20230627 | 132200 | 1182798915 | 3920 | 3925 | 3925 | 3920 | 378 |
| 355 | 20230627 | 132100 | 1181315610 | 3925 | 3925 | 3930 | 3925 | 744 |
| 356 | 20230627 | 132000 | 1178395395 | 3925 | 3930 | 3930 | 3925 | 110 |
| 357 | 20230627 | 131900 | 1177963595 | 3930 | 3930 | 3930 | 3930 | 200 |
| 358 | 20230627 | 131800 | 1177177595 | 3930 | 3930 | 3930 | 3930 | 25 |
| 359 | 20230627 | 131700 | 1177079345 | 3930 | 3925 | 3930 | 3925 | 820 |
| 360 | 20230627 | 131600 | 1173860720 | 3930 | 3920 | 3930 | 3920 | 278 |
| 361 | 20230627 | 131500 | 1172770075 | 3925 | 3925 | 3925 | 3925 | 105 |
| 362 | 20230627 | 131400 | 1172357950 | 3930 | 3935 | 3935 | 3930 | 1117 |
| 363 | 20230627 | 131300 | 1167967315 | 3930 | 3930 | 3930 | 3930 | 910 |
| 364 | 20230627 | 131200 | 1164391015 | 3930 | 3930 | 3930 | 3925 | 113 |
| 365 | 20230627 | 131100 | 1163946930 | 3930 | 3930 | 3930 | 3930 | 9 |
| 366 | 20230627 | 131000 | 1163911560 | 3930 | 3930 | 3930 | 3930 | 9 |
| 367 | 20230627 | 130900 | 1163876190 | 3930 | 3930 | 3930 | 3925 | 75 |
| 368 | 20230627 | 130800 | 1163581530 | 3930 | 3930 | 3930 | 3930 | 1 |
| 369 | 20230627 | 130700 | 1163577600 | 3925 | 3925 | 3925 | 3925 | 0 |
| 370 | 20230627 | 130600 | 1163577600 | 3925 | 3925 | 3925 | 3925 | 1136 |
| 371 | 20230627 | 130500 | 1159118800 | 3925 | 3925 | 3925 | 3925 | 60 |
| 372 | 20230627 | 130400 | 1158883300 | 3925 | 3925 | 3925 | 3925 | 1 |
| 373 | 20230627 | 130300 | 1158879375 | 3925 | 3920 | 3925 | 3915 | 198 |
| 374 | 20230627 | 130200 | 1158103475 | 3920 | 3915 | 3920 | 3910 | 12196 |
| 375 | 20230627 | 130100 | 1110363630 | 3915 | 3915 | 3915 | 3915 | 108 |
| 376 | 20230627 | 130000 | 1109940810 | 3915 | 3910 | 3915 | 3910 | 163 |
| 377 | 20230627 | 125900 | 1109303470 | 3910 | 3915 | 3915 | 3910 | 20 |
| 378 | 20230627 | 125800 | 1109225220 | 3915 | 3915 | 3915 | 3910 | 1502 |
| 379 | 20230627 | 125700 | 1103345245 | 3915 | 3925 | 3925 | 3915 | 275 |
| 380 | 20230627 | 125600 | 1102268610 | 3910 | 3910 | 3910 | 3910 | 86 |
| 381 | 20230627 | 125500 | 1101932350 | 3925 | 3915 | 3925 | 3915 | 214 |
| 382 | 20230627 | 125400 | 1101094280 | 3910 | 3910 | 3910 | 3910 | 250 |
| 383 | 20230627 | 125300 | 1100116780 | 3920 | 3920 | 3920 | 3905 | 1523 |
| 384 | 20230627 | 125200 | 1094158715 | 3925 | 3920 | 3925 | 3920 | 302 |
| 385 | 20230627 | 125100 | 1092974865 | 3920 | 3920 | 3920 | 3920 | 55 |
| 386 | 20230627 | 125000 | 1092759265 | 3930 | 3920 | 3930 | 3920 | 1703 |
| 387 | 20230627 | 124900 | 1086082275 | 3915 | 3925 | 3925 | 3915 | 2163 |
| 388 | 20230627 | 124800 | 1077612275 | 3925 | 3930 | 3930 | 3925 | 104 |
| 389 | 20230627 | 124700 | 1077204050 | 3930 | 3930 | 3930 | 3930 | 0 |
| 390 | 20230627 | 124600 | 1077204050 | 3930 | 3930 | 3930 | 3930 | 702 |
| 391 | 20230627 | 124500 | 1074445190 | 3930 | 3930 | 3930 | 3930 | 399 |
| 392 | 20230627 | 124400 | 1072877120 | 3935 | 3930 | 3935 | 3930 | 741 |
| 393 | 20230627 | 124300 | 1069964985 | 3930 | 3930 | 3930 | 3930 | 0 |
| 394 | 20230627 | 124200 | 1069964985 | 3930 | 3930 | 3930 | 3925 | 7 |
| 395 | 20230627 | 124100 | 1069937500 | 3925 | 3930 | 3930 | 3925 | 305 |
| 396 | 20230627 | 124000 | 1068738950 | 3935 | 3935 | 3935 | 3935 | 20 |
| 397 | 20230627 | 123900 | 1068660250 | 3935 | 3935 | 3935 | 3935 | 92 |
| 398 | 20230627 | 123800 | 1068298230 | 3935 | 3935 | 3935 | 3935 | 26 |
| 399 | 20230627 | 123700 | 1068195920 | 3935 | 3930 | 3935 | 3930 | 804 |
| 400 | 20230627 | 123600 | 1065036170 | 3930 | 3925 | 3930 | 3925 | 1019 |
| 401 | 20230627 | 123500 | 1061036490 | 3925 | 3920 | 3925 | 3920 | 747 |
| 402 | 20230627 | 123400 | 1058105745 | 3925 | 3925 | 3925 | 3925 | 500 |
| 403 | 20230627 | 123300 | 1056143245 | 3925 | 3920 | 3925 | 3920 | 311 |
| 404 | 20230627 | 123200 | 1054924120 | 3920 | 3920 | 3925 | 3920 | 62 |
| 405 | 20230627 | 123100 | 1054681070 | 3925 | 3920 | 3925 | 3920 | 594 |
| 406 | 20230627 | 123000 | 1052350085 | 3920 | 3920 | 3920 | 3920 | 2427 |
| 407 | 20230627 | 122900 | 1042836245 | 3925 | 3925 | 3925 | 3925 | 3 |
| 408 | 20230627 | 122800 | 1042824470 | 3925 | 3925 | 3925 | 3925 | 200 |
| 409 | 20230627 | 122700 | 1042039470 | 3925 | 3925 | 3925 | 3925 | 1 |
| 410 | 20230627 | 122600 | 1042035545 | 3920 | 3925 | 3925 | 3920 | 86 |
| 411 | 20230627 | 122500 | 1041698045 | 3925 | 3925 | 3925 | 3925 | 100 |
| 412 | 20230627 | 122400 | 1041305545 | 3930 | 3930 | 3930 | 3930 | 8 |
| 413 | 20230627 | 122300 | 1041274105 | 3930 | 3930 | 3930 | 3925 | 22 |
| 414 | 20230627 | 122200 | 1041187745 | 3925 | 3925 | 3925 | 3925 | 988 |
| 415 | 20230627 | 122100 | 1037309845 | 3930 | 3930 | 3930 | 3930 | 10 |
| 416 | 20230627 | 122000 | 1037270545 | 3930 | 3930 | 3930 | 3930 | 0 |
| 417 | 20230627 | 121900 | 1037270545 | 3930 | 3930 | 3930 | 3930 | 75 |
| 418 | 20230627 | 121800 | 1036975795 | 3930 | 3930 | 3930 | 3925 | 50 |
| 419 | 20230627 | 121700 | 1036779395 | 3930 | 3930 | 3930 | 3930 | 20 |
| 420 | 20230627 | 121600 | 1036700795 | 3930 | 3930 | 3930 | 3930 | 0 |
| 421 | 20230627 | 121500 | 1036700795 | 3930 | 3930 | 3930 | 3930 | 5 |
| 422 | 20230627 | 121400 | 1036681145 | 3925 | 3930 | 3930 | 3925 | 437 |
| 423 | 20230627 | 121300 | 1034964915 | 3930 | 3925 | 3930 | 3925 | 1300 |
| 424 | 20230627 | 121200 | 1029858995 | 3925 | 3925 | 3925 | 3925 | 42 |
| 425 | 20230627 | 121100 | 1029694145 | 3925 | 3925 | 3925 | 3925 | 27 |
| 426 | 20230627 | 121000 | 1029588170 | 3920 | 3925 | 3925 | 3920 | 797 |
| 427 | 20230627 | 120900 | 1026463920 | 3930 | 3930 | 3930 | 3930 | 0 |
| 428 | 20230627 | 120800 | 1026463920 | 3930 | 3930 | 3930 | 3930 | 20 |
| 429 | 20230627 | 120700 | 1026385320 | 3935 | 3930 | 3935 | 3930 | 1240 |
| 430 | 20230627 | 120600 | 1021512115 | 3930 | 3930 | 3930 | 3930 | 1 |
| 431 | 20230627 | 120500 | 1021508185 | 3930 | 3930 | 3930 | 3930 | 100 |
| 432 | 20230627 | 120400 | 1021115185 | 3935 | 3935 | 3935 | 3935 | 100 |
| 433 | 20230627 | 120300 | 1020721685 | 3935 | 3935 | 3935 | 3935 | 0 |
| 434 | 20230627 | 120200 | 1020721685 | 3935 | 3935 | 3935 | 3920 | 689 |
| 435 | 20230627 | 120100 | 1018011590 | 3935 | 3935 | 3935 | 3935 | 0 |
| 436 | 20230627 | 120000 | 1018011590 | 3935 | 3930 | 3935 | 3930 | 2291 |
| 437 | 20230627 | 115900 | 1008997960 | 3930 | 3930 | 3930 | 3930 | 220 |
| 438 | 20230627 | 115800 | 1008133360 | 3925 | 3925 | 3925 | 3920 | 883 |
| 439 | 20230627 | 115700 | 1004670050 | 3925 | 3925 | 3925 | 3920 | 771 |
| 440 | 20230627 | 115600 | 1001643925 | 3925 | 3925 | 3925 | 3925 | 307 |
| 441 | 20230627 | 115500 | 1000438950 | 3925 | 3925 | 3925 | 3925 | 1 |
| 442 | 20230627 | 115400 | 1000435025 | 3930 | 3930 | 3930 | 3930 | 56 |
| 443 | 20230627 | 115300 | 1000214945 | 3930 | 3930 | 3930 | 3930 | 354 |
| 444 | 20230627 | 115200 | 998823725 | 3930 | 3930 | 3930 | 3930 | 60 |
| 445 | 20230627 | 115100 | 998587925 | 3930 | 3930 | 3930 | 3930 | 0 |
| 446 | 20230627 | 115000 | 998587925 | 3930 | 3925 | 3930 | 3925 | 834 |
| 447 | 20230627 | 114900 | 995314420 | 3925 | 3925 | 3925 | 3925 | 74 |
| 448 | 20230627 | 114800 | 995023970 | 3925 | 3925 | 3925 | 3925 | 2 |
| 449 | 20230627 | 114700 | 995016120 | 3925 | 3925 | 3925 | 3925 | 12 |
| 450 | 20230627 | 114600 | 994969020 | 3920 | 3930 | 3930 | 3920 | 3482 |
| 451 | 20230627 | 114500 | 981305420 | 3930 | 3930 | 3930 | 3930 | 21 |
| 452 | 20230627 | 114400 | 981222890 | 3930 | 3930 | 3930 | 3930 | 0 |
| 453 | 20230627 | 114300 | 981222890 | 3930 | 3930 | 3930 | 3930 | 0 |
| 454 | 20230627 | 114200 | 981222890 | 3930 | 3930 | 3930 | 3925 | 1061 |
| 455 | 20230627 | 114100 | 977057045 | 3930 | 3930 | 3930 | 3930 | 84 |
| 456 | 20230627 | 114000 | 976726925 | 3930 | 3925 | 3930 | 3925 | 43 |
| 457 | 20230627 | 113900 | 976557960 | 3925 | 3925 | 3925 | 3925 | 176 |
| 458 | 20230627 | 113800 | 975867160 | 3925 | 3925 | 3925 | 3920 | 333 |
| 459 | 20230627 | 113700 | 974561135 | 3925 | 3920 | 3925 | 3920 | 1156 |
| 460 | 20230627 | 113600 | 970029610 | 3915 | 3915 | 3915 | 3915 | 0 |
| 461 | 20230627 | 113500 | 970029610 | 3915 | 3915 | 3915 | 3915 | 0 |
| 462 | 20230627 | 113400 | 970029610 | 3915 | 3920 | 3920 | 3915 | 335 |
| 463 | 20230627 | 113300 | 968717800 | 3925 | 3925 | 3925 | 3925 | 10 |
| 464 | 20230627 | 113200 | 968678550 | 3925 | 3925 | 3925 | 3925 | 50 |
| 465 | 20230627 | 113100 | 968482300 | 3920 | 3920 | 3920 | 3920 | 197 |
| 466 | 20230627 | 113000 | 967710060 | 3920 | 3920 | 3920 | 3920 | 877 |
| 467 | 20230627 | 112900 | 964272220 | 3925 | 3925 | 3925 | 3925 | 11 |
| 468 | 20230627 | 112800 | 964229045 | 3920 | 3920 | 3920 | 3920 | 350 |
| 469 | 20230627 | 112700 | 962857045 | 3920 | 3920 | 3920 | 3920 | 720 |
| 470 | 20230627 | 112600 | 960034645 | 3920 | 3920 | 3920 | 3920 | 26 |
| 471 | 20230627 | 112500 | 959932725 | 3920 | 3920 | 3920 | 3920 | 5 |
| 472 | 20230627 | 112400 | 959913125 | 3920 | 3925 | 3925 | 3920 | 3999 |
| 473 | 20230627 | 112300 | 944224570 | 3925 | 3925 | 3925 | 3925 | 0 |
| 474 | 20230627 | 112200 | 944224570 | 3925 | 3925 | 3925 | 3925 | 2 |
| 475 | 20230627 | 112100 | 944216720 | 3930 | 3930 | 3930 | 3930 | 8 |
| 476 | 20230627 | 112000 | 944185280 | 3930 | 3930 | 3930 | 3930 | 0 |
| 477 | 20230627 | 111900 | 944185280 | 3930 | 3930 | 3930 | 3930 | 238 |
| 478 | 20230627 | 111800 | 943249940 | 3930 | 3930 | 3930 | 3925 | 1141 |
| 479 | 20230627 | 111700 | 938765815 | 3930 | 3930 | 3930 | 3930 | 0 |
| 480 | 20230627 | 111600 | 938765815 | 3930 | 3930 | 3935 | 3930 | 80 |
| 481 | 20230627 | 111500 | 938451115 | 3935 | 3935 | 3935 | 3935 | 25 |
| 482 | 20230627 | 111400 | 938352740 | 3935 | 3935 | 3935 | 3935 | 3 |
| 483 | 20230627 | 111300 | 938340935 | 3935 | 3930 | 3935 | 3930 | 812 |
| 484 | 20230627 | 111200 | 935147225 | 3930 | 3930 | 3930 | 3930 | 0 |
| 485 | 20230627 | 111100 | 935147225 | 3930 | 3930 | 3930 | 3930 | 387 |
| 486 | 20230627 | 111000 | 933626315 | 3930 | 3930 | 3930 | 3930 | 494 |
| 487 | 20230627 | 110900 | 931684895 | 3935 | 3930 | 3935 | 3930 | 2 |
| 488 | 20230627 | 110800 | 931677030 | 3935 | 3930 | 3935 | 3930 | 70 |
| 489 | 20230627 | 110700 | 931401765 | 3930 | 3930 | 3930 | 3930 | 1089 |
| 490 | 20230627 | 110600 | 927121995 | 3930 | 3930 | 3930 | 3930 | 337 |
| 491 | 20230627 | 110500 | 925797585 | 3930 | 3930 | 3930 | 3930 | 115 |
| 492 | 20230627 | 110400 | 925345635 | 3930 | 3930 | 3930 | 3930 | 156 |
| 493 | 20230627 | 110300 | 924732555 | 3930 | 3925 | 3930 | 3925 | 1249 |
| 494 | 20230627 | 110200 | 919829720 | 3930 | 3930 | 3930 | 3930 | 29 |
| 495 | 20230627 | 110100 | 919715750 | 3930 | 3930 | 3930 | 3930 | 1 |
| 496 | 20230627 | 110000 | 919711820 | 3930 | 3930 | 3930 | 3930 | 0 |
| 497 | 20230627 | 105900 | 919711820 | 3930 | 3925 | 3930 | 3925 | 637 |
| 498 | 20230627 | 105800 | 917211445 | 3925 | 3920 | 3925 | 3920 | 1263 |
| 499 | 20230627 | 105700 | 912260475 | 3920 | 3910 | 3920 | 3910 | 2809 |
| 500 | 20230627 | 105600 | 901268475 | 3910 | 3915 | 3915 | 3900 | 5123 |
| 501 | 20230627 | 105500 | 881266070 | 3915 | 3915 | 3915 | 3915 | 501 |
| 502 | 20230627 | 105400 | 879304655 | 3915 | 3915 | 3915 | 3915 | 1 |
| 503 | 20230627 | 105300 | 879300740 | 3910 | 3910 | 3910 | 3910 | 51 |
| 504 | 20230627 | 105200 | 879101330 | 3910 | 3920 | 3920 | 3910 | 80 |
| 505 | 20230627 | 105100 | 878788145 | 3920 | 3915 | 3920 | 3915 | 103 |
| 506 | 20230627 | 105000 | 878384895 | 3910 | 3910 | 3910 | 3910 | 275 |
| 507 | 20230627 | 104900 | 877309645 | 3920 | 3915 | 3920 | 3915 | 306 |
| 508 | 20230627 | 104800 | 876111635 | 3915 | 3915 | 3915 | 3915 | 319 |
| 509 | 20230627 | 104700 | 874862750 | 3910 | 3910 | 3910 | 3910 | 2922 |
| 510 | 20230627 | 104600 | 863437730 | 3910 | 3910 | 3910 | 3910 | 1016 |
| 511 | 20230627 | 104500 | 859465170 | 3910 | 3910 | 3910 | 3910 | 26 |
| 512 | 20230627 | 104400 | 859363510 | 3905 | 3905 | 3905 | 3905 | 171 |
| 513 | 20230627 | 104300 | 858695755 | 3910 | 3910 | 3910 | 3910 | 757 |
| 514 | 20230627 | 104200 | 855735885 | 3910 | 3910 | 3910 | 3910 | 59 |
| 515 | 20230627 | 104100 | 855505195 | 3910 | 3905 | 3910 | 3905 | 60 |
| 516 | 20230627 | 104000 | 855270745 | 3905 | 3910 | 3910 | 3905 | 808 |
| 517 | 20230627 | 103900 | 852115240 | 3910 | 3910 | 3910 | 3905 | 262 |
| 518 | 20230627 | 103800 | 851092110 | 3910 | 3910 | 3910 | 3910 | 14 |
| 519 | 20230627 | 103700 | 851037370 | 3905 | 3905 | 3910 | 3905 | 544 |
| 520 | 20230627 | 103600 | 848912925 | 3905 | 3905 | 3905 | 3905 | 900 |
| 521 | 20230627 | 103500 | 845398425 | 3910 | 3910 | 3910 | 3910 | 53 |
| 522 | 20230627 | 103400 | 845191195 | 3910 | 3910 | 3910 | 3905 | 2698 |
| 523 | 20230627 | 103300 | 834653650 | 3905 | 3905 | 3905 | 3905 | 739 |
| 524 | 20230627 | 103200 | 831767855 | 3910 | 3910 | 3910 | 3910 | 0 |
| 525 | 20230627 | 103100 | 831767855 | 3910 | 3910 | 3910 | 3910 | 133 |
| 526 | 20230627 | 103000 | 831247825 | 3910 | 3910 | 3910 | 3905 | 515 |
| 527 | 20230627 | 102900 | 829236380 | 3905 | 3905 | 3905 | 3905 | 200 |
| 528 | 20230627 | 102800 | 828455380 | 3905 | 3905 | 3910 | 3905 | 23 |
| 529 | 20230627 | 102700 | 828365555 | 3905 | 3910 | 3910 | 3905 | 60 |
| 530 | 20230627 | 102600 | 828131205 | 3910 | 3910 | 3910 | 3910 | 518 |
| 531 | 20230627 | 102500 | 826105825 | 3910 | 3910 | 3910 | 3910 | 137 |
| 532 | 20230627 | 102400 | 825570155 | 3910 | 3910 | 3910 | 3910 | 1136 |
| 533 | 20230627 | 102300 | 821128395 | 3910 | 3910 | 3910 | 3910 | 0 |
| 534 | 20230627 | 102200 | 821128395 | 3910 | 3910 | 3910 | 3910 | 542 |
| 535 | 20230627 | 102100 | 819009175 | 3910 | 3910 | 3910 | 3905 | 383 |
| 536 | 20230627 | 102000 | 817512145 | 3905 | 3905 | 3905 | 3905 | 526 |
| 537 | 20230627 | 101900 | 815458115 | 3905 | 3905 | 3905 | 3905 | 1 |
| 538 | 20230627 | 101800 | 815454210 | 3905 | 3905 | 3905 | 3900 | 1400 |
| 539 | 20230627 | 101700 | 809988460 | 3905 | 3905 | 3905 | 3905 | 6 |
| 540 | 20230627 | 101600 | 809965030 | 3905 | 3920 | 3920 | 3905 | 1924 |
| 541 | 20230627 | 101500 | 802437730 | 3920 | 3915 | 3920 | 3915 | 344 |
| 542 | 20230627 | 101400 | 801089500 | 3920 | 3920 | 3920 | 3920 | 274 |
| 543 | 20230627 | 101300 | 800015420 | 3915 | 3915 | 3915 | 3915 | 473 |
| 544 | 20230627 | 101200 | 798163625 | 3915 | 3915 | 3915 | 3915 | 25 |
| 545 | 20230627 | 101100 | 798065750 | 3915 | 3915 | 3915 | 3910 | 102 |
| 546 | 20230627 | 101000 | 797666425 | 3915 | 3920 | 3920 | 3915 | 12 |
| 547 | 20230627 | 100900 | 797619390 | 3920 | 3920 | 3920 | 3920 | 264 |
| 548 | 20230627 | 100800 | 796584510 | 3920 | 3895 | 3920 | 3895 | 23056 |
| 549 | 20230627 | 100700 | 706557730 | 3890 | 3890 | 3890 | 3890 | 601 |
| 550 | 20230627 | 100600 | 704219840 | 3890 | 3890 | 3890 | 3890 | 2788 |
| 551 | 20230627 | 100500 | 693374520 | 3890 | 3890 | 3895 | 3890 | 134 |
| 552 | 20230627 | 100400 | 692853195 | 3890 | 3890 | 3895 | 3890 | 512 |
| 553 | 20230627 | 100300 | 690861315 | 3895 | 3890 | 3895 | 3890 | 132 |
| 554 | 20230627 | 100200 | 690347725 | 3890 | 3890 | 3890 | 3890 | 1104 |
| 555 | 20230627 | 100100 | 686053165 | 3895 | 3890 | 3895 | 3890 | 62 |
| 556 | 20230627 | 100000 | 685811860 | 3890 | 3895 | 3895 | 3890 | 711 |
| 557 | 20230627 | 095900 | 683046065 | 3895 | 3895 | 3895 | 3890 | 149 |
| 558 | 20230627 | 095800 | 682466275 | 3895 | 3895 | 3895 | 3890 | 419 |
| 559 | 20230627 | 095700 | 680834275 | 3895 | 3895 | 3895 | 3895 | 1347 |
| 560 | 20230627 | 095600 | 675587710 | 3890 | 3890 | 3890 | 3890 | 257 |
| 561 | 20230627 | 095500 | 674587980 | 3895 | 3895 | 3895 | 3890 | 62 |
| 562 | 20230627 | 095400 | 674346495 | 3890 | 3890 | 3890 | 3890 | 289 |
| 563 | 20230627 | 095300 | 673222285 | 3890 | 3890 | 3890 | 3890 | 242 |
| 564 | 20230627 | 095200 | 672280905 | 3895 | 3890 | 3895 | 3890 | 402 |
| 565 | 20230627 | 095100 | 670716625 | 3895 | 3890 | 3895 | 3890 | 1004 |
| 566 | 20230627 | 095000 | 666811045 | 3895 | 3890 | 3895 | 3890 | 132 |
| 567 | 20230627 | 094900 | 666297065 | 3890 | 3885 | 3890 | 3885 | 1977 |
| 568 | 20230627 | 094800 | 658607535 | 3885 | 3890 | 3890 | 3885 | 35 |
| 569 | 20230627 | 094700 | 658471410 | 3890 | 3885 | 3890 | 3885 | 3001 |
| 570 | 20230627 | 094600 | 646808560 | 3890 | 3895 | 3895 | 3890 | 1893 |
| 571 | 20230627 | 094500 | 639444770 | 3890 | 3900 | 3900 | 3890 | 2187 |
| 572 | 20230627 | 094400 | 630935395 | 3895 | 3905 | 3905 | 3895 | 1074 |
| 573 | 20230627 | 094300 | 626749335 | 3900 | 3900 | 3905 | 3900 | 417 |
| 574 | 20230627 | 094200 | 625122700 | 3900 | 3905 | 3905 | 3900 | 1121 |
| 575 | 20230627 | 094100 | 620745960 | 3900 | 3895 | 3900 | 3895 | 4131 |
| 576 | 20230627 | 094000 | 604641520 | 3895 | 3890 | 3895 | 3885 | 6070 |
| 577 | 20230627 | 093900 | 581032100 | 3890 | 3890 | 3890 | 3885 | 259 |
| 578 | 20230627 | 093800 | 580025875 | 3885 | 3890 | 3890 | 3885 | 576 |
| 579 | 20230627 | 093700 | 577786610 | 3890 | 3885 | 3890 | 3880 | 5829 |
| 580 | 20230627 | 093600 | 555154790 | 3885 | 3890 | 3890 | 3885 | 776 |
| 581 | 20230627 | 093500 | 552137315 | 3890 | 3890 | 3895 | 3890 | 4810 |
| 582 | 20230627 | 093400 | 533425600 | 3890 | 3890 | 3890 | 3890 | 275 |
| 583 | 20230627 | 093300 | 532355850 | 3890 | 3885 | 3890 | 3885 | 518 |
| 584 | 20230627 | 093200 | 530341655 | 3885 | 3890 | 3890 | 3885 | 362 |
| 585 | 20230627 | 093100 | 528935190 | 3885 | 3885 | 3885 | 3880 | 1554 |
| 586 | 20230627 | 093000 | 522897915 | 3885 | 3880 | 3885 | 3880 | 6782 |
| 587 | 20230627 | 092900 | 496583085 | 3885 | 3885 | 3885 | 3880 | 656 |
| 588 | 20230627 | 092800 | 494035325 | 3890 | 3885 | 3890 | 3885 | 740 |
| 589 | 20230627 | 092700 | 491160170 | 3885 | 3895 | 3895 | 3880 | 401 |
| 590 | 20230627 | 092600 | 489602665 | 3895 | 3885 | 3895 | 3880 | 5293 |
| 591 | 20230627 | 092500 | 469044990 | 3885 | 3885 | 3885 | 3880 | 657 |
| 592 | 20230627 | 092400 | 466495130 | 3885 | 3885 | 3885 | 3875 | 1528 |
| 593 | 20230627 | 092300 | 460569025 | 3880 | 3875 | 3885 | 3875 | 4337 |
| 594 | 20230627 | 092200 | 443742130 | 3870 | 3875 | 3875 | 3870 | 6352 |
| 595 | 20230627 | 092100 | 419137985 | 3875 | 3895 | 3895 | 3875 | 7974 |
| 596 | 20230627 | 092000 | 388175900 | 3890 | 3890 | 3890 | 3885 | 7715 |
| 597 | 20230627 | 091900 | 358165180 | 3895 | 3900 | 3900 | 3895 | 4678 |
| 598 | 20230627 | 091800 | 339943665 | 3900 | 3905 | 3905 | 3895 | 4007 |
| 599 | 20230627 | 091700 | 324316320 | 3905 | 3905 | 3905 | 3900 | 8373 |
| 600 | 20230627 | 091600 | 291643445 | 3905 | 3905 | 3905 | 3905 | 708 |
| 601 | 20230627 | 091500 | 288878705 | 3905 | 3905 | 3910 | 3905 | 4103 |
| 602 | 20230627 | 091400 | 272856485 | 3905 | 3910 | 3910 | 3905 | 5314 |
| 603 | 20230627 | 091300 | 252105265 | 3910 | 3920 | 3920 | 3905 | 1071 |
| 604 | 20230627 | 091200 | 247917420 | 3910 | 3910 | 3920 | 3910 | 1939 |
| 605 | 20230627 | 091100 | 240326095 | 3915 | 3905 | 3915 | 3900 | 2938 |
| 606 | 20230627 | 091000 | 228842095 | 3905 | 3905 | 3905 | 3905 | 3799 |
| 607 | 20230627 | 090900 | 214007000 | 3905 | 3905 | 3910 | 3905 | 3978 |
| 608 | 20230627 | 090800 | 198471630 | 3905 | 3925 | 3925 | 3905 | 4777 |
| 609 | 20230627 | 090700 | 179769660 | 3930 | 3925 | 3930 | 3925 | 4959 |
| 610 | 20230627 | 090600 | 160302660 | 3925 | 3925 | 3925 | 3925 | 71 |
| 611 | 20230627 | 090500 | 160023985 | 3925 | 3915 | 3925 | 3915 | 1683 |
| 612 | 20230627 | 090400 | 153426670 | 3920 | 3920 | 3925 | 3915 | 1675 |
| 613 | 20230627 | 090300 | 146859705 | 3920 | 3905 | 3920 | 3905 | 4284 |
| 614 | 20230627 | 090200 | 130109875 | 3905 | 3905 | 3905 | 3900 | 5525 |
| 615 | 20230627 | 090100 | 108538780 | 3910 | 3910 | 3910 | 3890 | 6251 |
| 616 | 20230627 | 090000 | 84161495 | 3910 | 3900 | 3935 | 3900 | 21396 |