30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 192300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 5199 |
| 3 | 20230628 | 192200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 4 | 20230628 | 192100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 5 | 20230628 | 192000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 6 | 20230628 | 191900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 7 | 20230628 | 191800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 8 | 20230628 | 191700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 9 | 20230628 | 191600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 10 | 20230628 | 191500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 11 | 20230628 | 191400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 12 | 20230628 | 191300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 13 | 20230628 | 191200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 14 | 20230628 | 191100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 15 | 20230628 | 191000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 16 | 20230628 | 190900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 17 | 20230628 | 190800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 18 | 20230628 | 190700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 19 | 20230628 | 190600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 20 | 20230628 | 190500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 21 | 20230628 | 190400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 22 | 20230628 | 190300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 23 | 20230628 | 190200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 24 | 20230628 | 190100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 25 | 20230628 | 190000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 26 | 20230628 | 185900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 27 | 20230628 | 185800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 28 | 20230628 | 185700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 29 | 20230628 | 185600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 30 | 20230628 | 185500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 31 | 20230628 | 185400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 32 | 20230628 | 185300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 5199 |
| 33 | 20230628 | 185200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 34 | 20230628 | 185100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 35 | 20230628 | 185000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 36 | 20230628 | 184900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 37 | 20230628 | 184800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 38 | 20230628 | 184700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 39 | 20230628 | 184600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 40 | 20230628 | 184500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 41 | 20230628 | 184400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 42 | 20230628 | 184300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 43 | 20230628 | 184200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 44 | 20230628 | 184100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 45 | 20230628 | 184000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 46 | 20230628 | 183900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 47 | 20230628 | 183800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 48 | 20230628 | 183700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 49 | 20230628 | 183600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 50 | 20230628 | 183500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 51 | 20230628 | 183400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 52 | 20230628 | 183300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 53 | 20230628 | 183200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 54 | 20230628 | 183100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 55 | 20230628 | 183000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 56 | 20230628 | 182900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 57 | 20230628 | 182800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 58 | 20230628 | 182700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 59 | 20230628 | 182600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 60 | 20230628 | 182500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 61 | 20230628 | 182400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 62 | 20230628 | 182300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 5199 |
| 63 | 20230628 | 182200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 64 | 20230628 | 182100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 65 | 20230628 | 182000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 66 | 20230628 | 181900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 67 | 20230628 | 181800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 68 | 20230628 | 181700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 69 | 20230628 | 181600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 70 | 20230628 | 181500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 71 | 20230628 | 181400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 72 | 20230628 | 181300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 73 | 20230628 | 181200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 74 | 20230628 | 181100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 75 | 20230628 | 181000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 76 | 20230628 | 180900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 77 | 20230628 | 180800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 78 | 20230628 | 180700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 79 | 20230628 | 180600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 80 | 20230628 | 180500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 81 | 20230628 | 180400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 82 | 20230628 | 180300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 83 | 20230628 | 180200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 84 | 20230628 | 180100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 85 | 20230628 | 180000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 86 | 20230628 | 175900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 87 | 20230628 | 175800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 88 | 20230628 | 175700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 89 | 20230628 | 175600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 90 | 20230628 | 175500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 91 | 20230628 | 175400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 92 | 20230628 | 175300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 5199 |
| 93 | 20230628 | 175200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 94 | 20230628 | 175100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 95 | 20230628 | 175000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 96 | 20230628 | 174900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 97 | 20230628 | 174800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 98 | 20230628 | 174700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 99 | 20230628 | 174600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 100 | 20230628 | 174500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 101 | 20230628 | 174400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 102 | 20230628 | 174300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 103 | 20230628 | 174200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 104 | 20230628 | 174100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 105 | 20230628 | 174000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 106 | 20230628 | 173900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 107 | 20230628 | 173800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 108 | 20230628 | 173700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 109 | 20230628 | 173600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 110 | 20230628 | 173500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 111 | 20230628 | 173400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 112 | 20230628 | 173300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 113 | 20230628 | 173200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 114 | 20230628 | 173100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 115 | 20230628 | 173000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 116 | 20230628 | 172900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 117 | 20230628 | 172800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 118 | 20230628 | 172700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 119 | 20230628 | 172600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 120 | 20230628 | 172500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 121 | 20230628 | 172400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 122 | 20230628 | 172300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 5199 |
| 123 | 20230628 | 172200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 124 | 20230628 | 172100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 125 | 20230628 | 172000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 126 | 20230628 | 171900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 127 | 20230628 | 171800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 128 | 20230628 | 171700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 129 | 20230628 | 171600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 130 | 20230628 | 171500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 131 | 20230628 | 171400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 132 | 20230628 | 171300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 133 | 20230628 | 171200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 134 | 20230628 | 171100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 135 | 20230628 | 171000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 136 | 20230628 | 170900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 137 | 20230628 | 170800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 138 | 20230628 | 170700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 139 | 20230628 | 170600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 140 | 20230628 | 170500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 141 | 20230628 | 170400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 142 | 20230628 | 170300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 143 | 20230628 | 170200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 144 | 20230628 | 170100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 145 | 20230628 | 170000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 146 | 20230628 | 165900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 147 | 20230628 | 165800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 148 | 20230628 | 165700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 149 | 20230628 | 165600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 150 | 20230628 | 165500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 151 | 20230628 | 165400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 152 | 20230628 | 165300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 5199 |
| 153 | 20230628 | 165200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 154 | 20230628 | 165100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 155 | 20230628 | 165000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 156 | 20230628 | 164900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 157 | 20230628 | 164800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 158 | 20230628 | 164700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 159 | 20230628 | 164600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 160 | 20230628 | 164500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 161 | 20230628 | 164400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 162 | 20230628 | 164300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 163 | 20230628 | 164200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 164 | 20230628 | 164100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 165 | 20230628 | 164000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 166 | 20230628 | 163900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 167 | 20230628 | 163800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 168 | 20230628 | 163700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 169 | 20230628 | 163600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 170 | 20230628 | 163500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 171 | 20230628 | 163400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 172 | 20230628 | 163300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 173 | 20230628 | 163200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 174 | 20230628 | 163100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 175 | 20230628 | 163000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 176 | 20230628 | 162900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 177 | 20230628 | 162800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 178 | 20230628 | 162700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 179 | 20230628 | 162600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 180 | 20230628 | 162500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 181 | 20230628 | 162400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 182 | 20230628 | 162300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 5199 |
| 183 | 20230628 | 162200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 184 | 20230628 | 162100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 185 | 20230628 | 162000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 186 | 20230628 | 161900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 187 | 20230628 | 161800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 188 | 20230628 | 161700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 189 | 20230628 | 161600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 190 | 20230628 | 161500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 191 | 20230628 | 161400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 192 | 20230628 | 161300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 193 | 20230628 | 161200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 194 | 20230628 | 161100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 195 | 20230628 | 161000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 196 | 20230628 | 160900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 197 | 20230628 | 160800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 198 | 20230628 | 160700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 199 | 20230628 | 160600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 200 | 20230628 | 160500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 201 | 20230628 | 160400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 202 | 20230628 | 160300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 203 | 20230628 | 160200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 204 | 20230628 | 160100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 205 | 20230628 | 160000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 206 | 20230628 | 155900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 207 | 20230628 | 155800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 208 | 20230628 | 155700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 209 | 20230628 | 155600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 210 | 20230628 | 155500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 211 | 20230628 | 155400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 212 | 20230628 | 155300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 5199 |
| 213 | 20230628 | 155200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 214 | 20230628 | 155100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 215 | 20230628 | 155000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 216 | 20230628 | 154900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 217 | 20230628 | 154800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 218 | 20230628 | 154700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 219 | 20230628 | 154600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 220 | 20230628 | 154500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 221 | 20230628 | 154400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 222 | 20230628 | 154300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 223 | 20230628 | 154200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 224 | 20230628 | 154100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 225 | 20230628 | 154000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 226 | 20230628 | 153900 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 227 | 20230628 | 153800 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 228 | 20230628 | 153700 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 229 | 20230628 | 153600 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 230 | 20230628 | 153500 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 231 | 20230628 | 153400 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 232 | 20230628 | 153300 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 233 | 20230628 | 153200 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 234 | 20230628 | 153100 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 235 | 20230628 | 153000 | 5162926360 | 6770 | 6770 | 6770 | 6770 | 5199 |
| 236 | 20230628 | 152900 | 5127729130 | 6770 | 6770 | 6770 | 6770 | 0 |
| 237 | 20230628 | 152800 | 5127729130 | 6770 | 6770 | 6770 | 6770 | 0 |
| 238 | 20230628 | 152700 | 5127729130 | 6770 | 6770 | 6770 | 6770 | 0 |
| 239 | 20230628 | 152600 | 5127729130 | 6770 | 6770 | 6770 | 6770 | 0 |
| 240 | 20230628 | 152500 | 5127729130 | 6770 | 6770 | 6770 | 6770 | 0 |
| 241 | 20230628 | 152400 | 5127729130 | 6770 | 6770 | 6770 | 6770 | 0 |
| 242 | 20230628 | 152300 | 5127729130 | 6770 | 6770 | 6770 | 6770 | 0 |
| 243 | 20230628 | 152200 | 5127729130 | 6770 | 6770 | 6770 | 6770 | 0 |
| 244 | 20230628 | 152100 | 5127729130 | 6770 | 6770 | 6770 | 6770 | 0 |
| 245 | 20230628 | 152000 | 5127729130 | 6770 | 6770 | 6770 | 6770 | 0 |
| 246 | 20230628 | 151900 | 5127729130 | 6770 | 6720 | 6770 | 6710 | 4200 |
| 247 | 20230628 | 151800 | 5099394690 | 6720 | 6730 | 6730 | 6720 | 571 |
| 248 | 20230628 | 151700 | 5095552220 | 6750 | 6750 | 6750 | 6730 | 2708 |
| 249 | 20230628 | 151600 | 5077307030 | 6760 | 6750 | 6760 | 6750 | 512 |
| 250 | 20230628 | 151500 | 5073849920 | 6760 | 6790 | 6790 | 6760 | 911 |
| 251 | 20230628 | 151400 | 5067677240 | 6790 | 6790 | 6790 | 6750 | 258 |
| 252 | 20230628 | 151300 | 5065934200 | 6800 | 6790 | 6800 | 6760 | 234 |
| 253 | 20230628 | 151200 | 5064345690 | 6790 | 6800 | 6800 | 6790 | 365 |
| 254 | 20230628 | 151100 | 5061866340 | 6800 | 6790 | 6800 | 6790 | 1235 |
| 255 | 20230628 | 151000 | 5053471630 | 6790 | 6790 | 6790 | 6780 | 254 |
| 256 | 20230628 | 150900 | 5051749440 | 6790 | 6790 | 6800 | 6750 | 537 |
| 257 | 20230628 | 150800 | 5048122840 | 6790 | 6750 | 6790 | 6730 | 1275 |
| 258 | 20230628 | 150700 | 5039491160 | 6750 | 6780 | 6810 | 6750 | 3939 |
| 259 | 20230628 | 150600 | 5012826190 | 6800 | 6790 | 6800 | 6780 | 615 |
| 260 | 20230628 | 150500 | 5008653660 | 6800 | 6810 | 6820 | 6800 | 1082 |
| 261 | 20230628 | 150400 | 5001279660 | 6800 | 6830 | 6830 | 6790 | 6163 |
| 262 | 20230628 | 150300 | 4959351250 | 6830 | 6860 | 6890 | 6830 | 2053 |
| 263 | 20230628 | 150200 | 4945309550 | 6850 | 6860 | 6900 | 6850 | 2818 |
| 264 | 20230628 | 150100 | 4925971350 | 6880 | 6900 | 6900 | 6870 | 397 |
| 265 | 20230628 | 150000 | 4923238440 | 6900 | 6850 | 6900 | 6850 | 2219 |
| 266 | 20230628 | 145900 | 4907962990 | 6850 | 6880 | 6880 | 6850 | 1349 |
| 267 | 20230628 | 145800 | 4898713430 | 6890 | 6900 | 6910 | 6890 | 32 |
| 268 | 20230628 | 145700 | 4898492560 | 6940 | 6920 | 6940 | 6900 | 598 |
| 269 | 20230628 | 145600 | 4894350020 | 6930 | 6860 | 6930 | 6860 | 3389 |
| 270 | 20230628 | 145500 | 4870971770 | 6880 | 6900 | 6900 | 6880 | 528 |
| 271 | 20230628 | 145400 | 4867329980 | 6930 | 6880 | 6930 | 6880 | 1819 |
| 272 | 20230628 | 145300 | 4854747430 | 6870 | 6850 | 6920 | 6850 | 753 |
| 273 | 20230628 | 145200 | 4849566740 | 6910 | 6840 | 6910 | 6840 | 2821 |
| 274 | 20230628 | 145100 | 4830116750 | 6830 | 6850 | 6850 | 6830 | 1180 |
| 275 | 20230628 | 145000 | 4822051740 | 6840 | 6840 | 6850 | 6840 | 505 |
| 276 | 20230628 | 144900 | 4818597440 | 6830 | 6840 | 6870 | 6830 | 850 |
| 277 | 20230628 | 144800 | 4812782220 | 6840 | 6850 | 6850 | 6840 | 2639 |
| 278 | 20230628 | 144700 | 4794710960 | 6850 | 6850 | 6850 | 6850 | 186 |
| 279 | 20230628 | 144600 | 4793436860 | 6850 | 6850 | 6870 | 6840 | 1463 |
| 280 | 20230628 | 144500 | 4783411750 | 6860 | 6870 | 6870 | 6860 | 373 |
| 281 | 20230628 | 144400 | 4780852930 | 6870 | 6850 | 6870 | 6850 | 91 |
| 282 | 20230628 | 144300 | 4780228090 | 6850 | 6890 | 6890 | 6850 | 510 |
| 283 | 20230628 | 144200 | 4776732440 | 6890 | 6870 | 6890 | 6840 | 3723 |
| 284 | 20230628 | 144100 | 4751170880 | 6860 | 6870 | 6870 | 6860 | 215 |
| 285 | 20230628 | 144000 | 4749694730 | 6870 | 6880 | 6880 | 6850 | 3240 |
| 286 | 20230628 | 143900 | 4727460940 | 6880 | 6900 | 6900 | 6880 | 270 |
| 287 | 20230628 | 143800 | 4725601280 | 6910 | 6860 | 6910 | 6860 | 1100 |
| 288 | 20230628 | 143700 | 4718015180 | 6860 | 6880 | 6880 | 6860 | 353 |
| 289 | 20230628 | 143600 | 4715593000 | 6860 | 6880 | 6900 | 6860 | 2585 |
| 290 | 20230628 | 143500 | 4697841790 | 6880 | 6920 | 6920 | 6880 | 761 |
| 291 | 20230628 | 143400 | 4692586180 | 6920 | 6930 | 6930 | 6900 | 2346 |
| 292 | 20230628 | 143300 | 4676349230 | 6910 | 6850 | 6910 | 6850 | 871 |
| 293 | 20230628 | 143200 | 4670339380 | 6850 | 6930 | 6940 | 6850 | 5679 |
| 294 | 20230628 | 143100 | 4631295150 | 6940 | 6880 | 6950 | 6870 | 2400 |
| 295 | 20230628 | 143000 | 4614698030 | 6880 | 6910 | 6910 | 6880 | 1932 |
| 296 | 20230628 | 142900 | 4601388500 | 6910 | 6900 | 6920 | 6890 | 3236 |
| 297 | 20230628 | 142800 | 4579024590 | 6900 | 6900 | 6900 | 6870 | 1322 |
| 298 | 20230628 | 142700 | 4569917750 | 6900 | 6910 | 6930 | 6860 | 7258 |
| 299 | 20230628 | 142600 | 4519996430 | 6930 | 6910 | 6930 | 6880 | 1941 |
| 300 | 20230628 | 142500 | 4506624130 | 6910 | 6890 | 6910 | 6880 | 412 |
| 301 | 20230628 | 142400 | 4503787660 | 6890 | 6930 | 6940 | 6890 | 2249 |
| 302 | 20230628 | 142300 | 4488246420 | 6930 | 6930 | 6960 | 6900 | 2453 |
| 303 | 20230628 | 142200 | 4471242970 | 6950 | 6860 | 6990 | 6850 | 5253 |
| 304 | 20230628 | 142100 | 4434788390 | 6900 | 6870 | 6900 | 6850 | 994 |
| 305 | 20230628 | 142000 | 4427945930 | 6850 | 6860 | 6900 | 6840 | 1184 |
| 306 | 20230628 | 141900 | 4419815420 | 6900 | 6910 | 6910 | 6840 | 3190 |
| 307 | 20230628 | 141800 | 4397926870 | 6910 | 6920 | 6930 | 6900 | 1106 |
| 308 | 20230628 | 141700 | 4390280440 | 6920 | 6890 | 6950 | 6850 | 3545 |
| 309 | 20230628 | 141600 | 4365867310 | 6890 | 6900 | 6900 | 6860 | 2681 |
| 310 | 20230628 | 141500 | 4347428500 | 6900 | 6910 | 6920 | 6830 | 4325 |
| 311 | 20230628 | 141400 | 4317696860 | 6910 | 6910 | 6910 | 6870 | 824 |
| 312 | 20230628 | 141300 | 4312012420 | 6910 | 6890 | 6920 | 6860 | 2232 |
| 313 | 20230628 | 141200 | 4296638360 | 6870 | 6900 | 6900 | 6860 | 2332 |
| 314 | 20230628 | 141100 | 4280606570 | 6870 | 6930 | 6990 | 6860 | 15170 |
| 315 | 20230628 | 141000 | 4175131120 | 6940 | 6860 | 6950 | 6830 | 10989 |
| 316 | 20230628 | 140900 | 4099657000 | 6860 | 6890 | 6890 | 6820 | 15608 |
| 317 | 20230628 | 140800 | 3992657130 | 6890 | 6920 | 6950 | 6890 | 7727 |
| 318 | 20230628 | 140700 | 3939255280 | 6940 | 6960 | 6970 | 6900 | 12900 |
| 319 | 20230628 | 140600 | 3849739210 | 6950 | 6990 | 7010 | 6900 | 18947 |
| 320 | 20230628 | 140500 | 3718255530 | 7010 | 6960 | 7070 | 6950 | 17973 |
| 321 | 20230628 | 140400 | 3592601350 | 6960 | 7110 | 7190 | 6950 | 29701 |
| 322 | 20230628 | 140300 | 3382689800 | 7080 | 7210 | 7250 | 7080 | 38190 |
| 323 | 20230628 | 140200 | 3109193530 | 7210 | 7370 | 7460 | 7160 | 75420 |
| 324 | 20230628 | 140100 | 2557538110 | 7400 | 7300 | 7440 | 7270 | 90207 |
| 325 | 20230628 | 140000 | 1892541070 | 7300 | 7210 | 7370 | 7190 | 85572 |
| 326 | 20230628 | 135900 | 1270992430 | 7100 | 7100 | 7100 | 7100 | 0 |
| 327 | 20230628 | 135800 | 1270992430 | 7100 | 6940 | 7100 | 6930 | 17547 |
| 328 | 20230628 | 135700 | 1147764620 | 6940 | 6890 | 6940 | 6880 | 2914 |
| 329 | 20230628 | 135600 | 1127618300 | 6900 | 6890 | 6910 | 6880 | 2942 |
| 330 | 20230628 | 135500 | 1107336190 | 6880 | 6870 | 6910 | 6870 | 7644 |
| 331 | 20230628 | 135400 | 1054658730 | 6860 | 6860 | 6860 | 6830 | 1089 |
| 332 | 20230628 | 135300 | 1047188220 | 6830 | 6830 | 6860 | 6820 | 2353 |
| 333 | 20230628 | 135200 | 1031095630 | 6830 | 6810 | 6830 | 6810 | 881 |
| 334 | 20230628 | 135100 | 1025088260 | 6810 | 6810 | 6810 | 6800 | 128 |
| 335 | 20230628 | 135000 | 1024216590 | 6800 | 6780 | 6800 | 6780 | 206 |
| 336 | 20230628 | 134900 | 1022815860 | 6790 | 6800 | 6800 | 6790 | 432 |
| 337 | 20230628 | 134800 | 1019878390 | 6800 | 6800 | 6810 | 6800 | 48 |
| 338 | 20230628 | 134700 | 1019551560 | 6770 | 6800 | 6810 | 6770 | 1387 |
| 339 | 20230628 | 134600 | 1010129790 | 6800 | 6810 | 6810 | 6800 | 110 |
| 340 | 20230628 | 134500 | 1009380700 | 6820 | 6810 | 6820 | 6800 | 1517 |
| 341 | 20230628 | 134400 | 999046590 | 6810 | 6780 | 6810 | 6780 | 1472 |
| 342 | 20230628 | 134300 | 989036500 | 6780 | 6780 | 6780 | 6780 | 2 |
| 343 | 20230628 | 134200 | 989022940 | 6780 | 6760 | 6780 | 6760 | 194 |
| 344 | 20230628 | 134100 | 987711460 | 6760 | 6760 | 6780 | 6760 | 502 |
| 345 | 20230628 | 134000 | 984317920 | 6780 | 6780 | 6780 | 6770 | 52 |
| 346 | 20230628 | 133900 | 983965610 | 6800 | 6800 | 6800 | 6800 | 4 |
| 347 | 20230628 | 133800 | 983938410 | 6750 | 6750 | 6750 | 6750 | 3 |
| 348 | 20230628 | 133700 | 983918160 | 6750 | 6760 | 6760 | 6750 | 603 |
| 349 | 20230628 | 133600 | 979847880 | 6750 | 6760 | 6760 | 6750 | 500 |
| 350 | 20230628 | 133500 | 976472010 | 6800 | 6770 | 6810 | 6750 | 1734 |
| 351 | 20230628 | 133400 | 964714190 | 6740 | 6760 | 6770 | 6740 | 933 |
| 352 | 20230628 | 133300 | 958399300 | 6770 | 6780 | 6780 | 6740 | 810 |
| 353 | 20230628 | 133200 | 952915800 | 6810 | 6800 | 6810 | 6790 | 1096 |
| 354 | 20230628 | 133100 | 945462860 | 6800 | 6790 | 6800 | 6790 | 185 |
| 355 | 20230628 | 133000 | 944206700 | 6790 | 6790 | 6820 | 6760 | 446 |
| 356 | 20230628 | 132900 | 941169250 | 6790 | 6810 | 6810 | 6740 | 45 |
| 357 | 20230628 | 132800 | 940862970 | 6800 | 6680 | 6800 | 6680 | 2219 |
| 358 | 20230628 | 132700 | 925853480 | 6700 | 6700 | 6700 | 6700 | 0 |
| 359 | 20230628 | 132600 | 925853480 | 6700 | 6700 | 6700 | 6700 | 3 |
| 360 | 20230628 | 132500 | 925833380 | 6700 | 6700 | 6700 | 6700 | 302 |
| 361 | 20230628 | 132400 | 923809980 | 6700 | 6680 | 6700 | 6680 | 2 |
| 362 | 20230628 | 132300 | 923796600 | 6700 | 6720 | 6720 | 6700 | 16 |
| 363 | 20230628 | 132200 | 923689240 | 6730 | 6730 | 6730 | 6730 | 2 |
| 364 | 20230628 | 132100 | 923675780 | 6730 | 6730 | 6730 | 6730 | 0 |
| 365 | 20230628 | 132000 | 923675780 | 6730 | 6680 | 6730 | 6680 | 6 |
| 366 | 20230628 | 131900 | 923635500 | 6730 | 6730 | 6730 | 6730 | 10 |
| 367 | 20230628 | 131800 | 923568200 | 6730 | 6710 | 6730 | 6700 | 1013 |
| 368 | 20230628 | 131700 | 916780910 | 6740 | 6740 | 6740 | 6740 | 3 |
| 369 | 20230628 | 131600 | 916760690 | 6740 | 6740 | 6740 | 6740 | 0 |
| 370 | 20230628 | 131500 | 916760690 | 6740 | 6700 | 6740 | 6700 | 21 |
| 371 | 20230628 | 131400 | 916619830 | 6740 | 6710 | 6740 | 6710 | 788 |
| 372 | 20230628 | 131300 | 911332320 | 6710 | 6710 | 6710 | 6690 | 1037 |
| 373 | 20230628 | 131200 | 904393750 | 6690 | 6700 | 6710 | 6690 | 979 |
| 374 | 20230628 | 131100 | 897841440 | 6710 | 6710 | 6710 | 6700 | 309 |
| 375 | 20230628 | 131000 | 895770510 | 6710 | 6710 | 6710 | 6710 | 0 |
| 376 | 20230628 | 130900 | 895770510 | 6710 | 6740 | 6740 | 6710 | 117 |
| 377 | 20230628 | 130800 | 894985380 | 6740 | 6740 | 6740 | 6740 | 4 |
| 378 | 20230628 | 130700 | 894958420 | 6730 | 6730 | 6730 | 6730 | 0 |
| 379 | 20230628 | 130600 | 894958420 | 6730 | 6710 | 6730 | 6700 | 1550 |
| 380 | 20230628 | 130500 | 884557530 | 6710 | 6730 | 6730 | 6710 | 2397 |
| 381 | 20230628 | 130400 | 868458640 | 6730 | 6750 | 6750 | 6730 | 879 |
| 382 | 20230628 | 130300 | 862541190 | 6740 | 6740 | 6740 | 6740 | 519 |
| 383 | 20230628 | 130200 | 859043130 | 6760 | 6750 | 6760 | 6750 | 5 |
| 384 | 20230628 | 130100 | 859009370 | 6760 | 6760 | 6760 | 6760 | 14 |
| 385 | 20230628 | 130000 | 858914730 | 6760 | 6760 | 6760 | 6760 | 58 |
| 386 | 20230628 | 125900 | 858522650 | 6740 | 6740 | 6740 | 6740 | 0 |
| 387 | 20230628 | 125800 | 858522650 | 6740 | 6750 | 6750 | 6740 | 100 |
| 388 | 20230628 | 125700 | 857848610 | 6770 | 6770 | 6770 | 6740 | 64 |
| 389 | 20230628 | 125600 | 857415360 | 6780 | 6780 | 6780 | 6780 | 1 |
| 390 | 20230628 | 125500 | 857408580 | 6770 | 6770 | 6770 | 6770 | 441 |
| 391 | 20230628 | 125400 | 854423010 | 6770 | 6770 | 6770 | 6770 | 2 |
| 392 | 20230628 | 125300 | 854409470 | 6770 | 6740 | 6770 | 6740 | 2 |
| 393 | 20230628 | 125200 | 854395960 | 6760 | 6760 | 6760 | 6760 | 295 |
| 394 | 20230628 | 125100 | 852401760 | 6770 | 6760 | 6770 | 6740 | 68 |
| 395 | 20230628 | 125000 | 851943000 | 6730 | 6730 | 6730 | 6730 | 2230 |
| 396 | 20230628 | 124900 | 836935100 | 6760 | 6760 | 6760 | 6760 | 1287 |
| 397 | 20230628 | 124800 | 828234980 | 6770 | 6760 | 6770 | 6760 | 99 |
| 398 | 20230628 | 124700 | 827564760 | 6760 | 6760 | 6760 | 6760 | 4 |
| 399 | 20230628 | 124600 | 827537720 | 6760 | 6760 | 6760 | 6760 | 0 |
| 400 | 20230628 | 124500 | 827537720 | 6760 | 6780 | 6780 | 6760 | 7 |
| 401 | 20230628 | 124400 | 827490380 | 6760 | 6760 | 6760 | 6760 | 383 |
| 402 | 20230628 | 124300 | 824901300 | 6770 | 6780 | 6780 | 6770 | 54 |
| 403 | 20230628 | 124200 | 824535680 | 6780 | 6780 | 6780 | 6780 | 0 |
| 404 | 20230628 | 124100 | 824535680 | 6780 | 6790 | 6790 | 6780 | 143 |
| 405 | 20230628 | 124000 | 823566130 | 6780 | 6770 | 6780 | 6770 | 710 |
| 406 | 20230628 | 123900 | 818752350 | 6770 | 6770 | 6770 | 6770 | 0 |
| 407 | 20230628 | 123800 | 818752350 | 6770 | 6770 | 6770 | 6770 | 3 |
| 408 | 20230628 | 123700 | 818732040 | 6760 | 6760 | 6760 | 6760 | 0 |
| 409 | 20230628 | 123600 | 818732040 | 6760 | 6760 | 6760 | 6760 | 20 |
| 410 | 20230628 | 123500 | 818596840 | 6760 | 6760 | 6760 | 6760 | 1 |
| 411 | 20230628 | 123400 | 818590080 | 6770 | 6770 | 6770 | 6770 | 20 |
| 412 | 20230628 | 123300 | 818454680 | 6780 | 6770 | 6780 | 6760 | 896 |
| 413 | 20230628 | 123200 | 812393670 | 6780 | 6780 | 6780 | 6780 | 22 |
| 414 | 20230628 | 123100 | 812244510 | 6780 | 6780 | 6780 | 6780 | 115 |
| 415 | 20230628 | 123000 | 811464810 | 6780 | 6790 | 6800 | 6780 | 108 |
| 416 | 20230628 | 122900 | 810731830 | 6790 | 6790 | 6790 | 6790 | 136 |
| 417 | 20230628 | 122800 | 809808390 | 6790 | 6800 | 6810 | 6790 | 5031 |
| 418 | 20230628 | 122700 | 775574440 | 6800 | 6770 | 6800 | 6770 | 1556 |
| 419 | 20230628 | 122600 | 765028810 | 6770 | 6750 | 6770 | 6740 | 218 |
| 420 | 20230628 | 122500 | 763557300 | 6750 | 6750 | 6750 | 6750 | 1 |
| 421 | 20230628 | 122400 | 763550550 | 6740 | 6760 | 6760 | 6740 | 1930 |
| 422 | 20230628 | 122300 | 750520410 | 6770 | 6770 | 6770 | 6760 | 1489 |
| 423 | 20230628 | 122200 | 740454670 | 6770 | 6770 | 6770 | 6760 | 1153 |
| 424 | 20230628 | 122100 | 732658890 | 6770 | 6770 | 6770 | 6770 | 80 |
| 425 | 20230628 | 122000 | 732117290 | 6770 | 6780 | 6780 | 6770 | 102 |
| 426 | 20230628 | 121900 | 731426730 | 6780 | 6780 | 6780 | 6780 | 0 |
| 427 | 20230628 | 121800 | 731426730 | 6780 | 6780 | 6780 | 6780 | 4 |
| 428 | 20230628 | 121700 | 731399610 | 6770 | 6770 | 6780 | 6760 | 236 |
| 429 | 20230628 | 121600 | 729801920 | 6770 | 6780 | 6780 | 6770 | 595 |
| 430 | 20230628 | 121500 | 725773460 | 6780 | 6780 | 6780 | 6780 | 165 |
| 431 | 20230628 | 121400 | 724654760 | 6780 | 6780 | 6780 | 6780 | 95 |
| 432 | 20230628 | 121300 | 724010660 | 6780 | 6780 | 6800 | 6780 | 154 |
| 433 | 20230628 | 121200 | 722966080 | 6810 | 6810 | 6810 | 6810 | 152 |
| 434 | 20230628 | 121100 | 721930960 | 6810 | 6800 | 6810 | 6800 | 419 |
| 435 | 20230628 | 121000 | 719081720 | 6800 | 6780 | 6800 | 6780 | 2844 |
| 436 | 20230628 | 120900 | 699755340 | 6790 | 6790 | 6790 | 6790 | 3 |
| 437 | 20230628 | 120800 | 699734970 | 6790 | 6780 | 6790 | 6770 | 808 |
| 438 | 20230628 | 120700 | 694264730 | 6790 | 6790 | 6790 | 6790 | 2 |
| 439 | 20230628 | 120600 | 694251150 | 6800 | 6780 | 6800 | 6780 | 322 |
| 440 | 20230628 | 120500 | 692064710 | 6770 | 6780 | 6780 | 6770 | 231 |
| 441 | 20230628 | 120400 | 690500810 | 6770 | 6770 | 6780 | 6770 | 181 |
| 442 | 20230628 | 120300 | 689275340 | 6800 | 6780 | 6800 | 6770 | 857 |
| 443 | 20230628 | 120200 | 683459390 | 6780 | 6780 | 6780 | 6780 | 218 |
| 444 | 20230628 | 120100 | 681981350 | 6790 | 6790 | 6790 | 6790 | 25 |
| 445 | 20230628 | 120000 | 681811600 | 6790 | 6800 | 6800 | 6790 | 6 |
| 446 | 20230628 | 115900 | 681770840 | 6790 | 6790 | 6800 | 6790 | 268 |
| 447 | 20230628 | 115800 | 679951110 | 6790 | 6780 | 6790 | 6780 | 199 |
| 448 | 20230628 | 115700 | 678600800 | 6790 | 6780 | 6790 | 6780 | 14 |
| 449 | 20230628 | 115600 | 678505860 | 6800 | 6800 | 6800 | 6800 | 19 |
| 450 | 20230628 | 115500 | 678376660 | 6780 | 6790 | 6790 | 6780 | 36 |
| 451 | 20230628 | 115400 | 678132560 | 6790 | 6800 | 6830 | 6790 | 207 |
| 452 | 20230628 | 115300 | 676722950 | 6810 | 6780 | 6810 | 6770 | 43 |
| 453 | 20230628 | 115200 | 676431670 | 6830 | 6830 | 6830 | 6830 | 53 |
| 454 | 20230628 | 115100 | 676069680 | 6830 | 6780 | 6840 | 6780 | 3742 |
| 455 | 20230628 | 115000 | 650618730 | 6770 | 6770 | 6770 | 6770 | 131 |
| 456 | 20230628 | 114900 | 649731860 | 6790 | 6790 | 6790 | 6790 | 2 |
| 457 | 20230628 | 114800 | 649718280 | 6790 | 6760 | 6790 | 6760 | 1090 |
| 458 | 20230628 | 114700 | 642320200 | 6790 | 6790 | 6790 | 6790 | 3 |
| 459 | 20230628 | 114600 | 642299830 | 6790 | 6790 | 6790 | 6760 | 32 |
| 460 | 20230628 | 114500 | 642082580 | 6790 | 6790 | 6790 | 6790 | 544 |
| 461 | 20230628 | 114400 | 638388820 | 6790 | 6760 | 6790 | 6760 | 273 |
| 462 | 20230628 | 114300 | 636537180 | 6790 | 6780 | 6790 | 6750 | 257 |
| 463 | 20230628 | 114200 | 634796700 | 6780 | 6760 | 6780 | 6760 | 1222 |
| 464 | 20230628 | 114100 | 626531480 | 6760 | 6760 | 6760 | 6740 | 303 |
| 465 | 20230628 | 114000 | 624483220 | 6760 | 6740 | 6760 | 6740 | 1402 |
| 466 | 20230628 | 113900 | 615031270 | 6740 | 6770 | 6770 | 6730 | 848 |
| 467 | 20230628 | 113800 | 609299700 | 6780 | 6760 | 6780 | 6760 | 252 |
| 468 | 20230628 | 113700 | 607595540 | 6770 | 6760 | 6770 | 6730 | 1671 |
| 469 | 20230628 | 113600 | 596329890 | 6760 | 6720 | 6760 | 6720 | 249 |
| 470 | 20230628 | 113500 | 594651170 | 6760 | 6730 | 6760 | 6730 | 448 |
| 471 | 20230628 | 113400 | 591624400 | 6720 | 6720 | 6720 | 6720 | 1 |
| 472 | 20230628 | 113300 | 591617680 | 6730 | 6740 | 6740 | 6730 | 91 |
| 473 | 20230628 | 113200 | 591005240 | 6750 | 6740 | 6750 | 6720 | 154 |
| 474 | 20230628 | 113100 | 589967310 | 6750 | 6730 | 6750 | 6730 | 375 |
| 475 | 20230628 | 113000 | 587437360 | 6740 | 6710 | 6740 | 6710 | 58 |
| 476 | 20230628 | 112900 | 587047110 | 6700 | 6700 | 6720 | 6700 | 174 |
| 477 | 20230628 | 112800 | 585881290 | 6700 | 6700 | 6700 | 6700 | 3 |
| 478 | 20230628 | 112700 | 585861190 | 6720 | 6720 | 6720 | 6720 | 2 |
| 479 | 20230628 | 112600 | 585847750 | 6720 | 6720 | 6720 | 6720 | 0 |
| 480 | 20230628 | 112500 | 585847750 | 6720 | 6720 | 6720 | 6720 | 3 |
| 481 | 20230628 | 112400 | 585827590 | 6720 | 6710 | 6720 | 6690 | 263 |
| 482 | 20230628 | 112300 | 584066900 | 6710 | 6710 | 6710 | 6710 | 33 |
| 483 | 20230628 | 112200 | 583845470 | 6720 | 6710 | 6720 | 6710 | 173 |
| 484 | 20230628 | 112100 | 582684260 | 6700 | 6700 | 6710 | 6700 | 345 |
| 485 | 20230628 | 112000 | 580372370 | 6690 | 6690 | 6710 | 6690 | 73 |
| 486 | 20230628 | 111900 | 579883980 | 6690 | 6680 | 6690 | 6680 | 20 |
| 487 | 20230628 | 111800 | 579750200 | 6690 | 6710 | 6710 | 6680 | 134 |
| 488 | 20230628 | 111700 | 578854670 | 6710 | 6680 | 6710 | 6680 | 375 |
| 489 | 20230628 | 111600 | 576346520 | 6670 | 6670 | 6680 | 6670 | 690 |
| 490 | 20230628 | 111500 | 571744140 | 6670 | 6690 | 6690 | 6670 | 31 |
| 491 | 20230628 | 111400 | 571537030 | 6660 | 6660 | 6660 | 6660 | 91 |
| 492 | 20230628 | 111300 | 570930970 | 6670 | 6680 | 6680 | 6670 | 570 |
| 493 | 20230628 | 111200 | 567128380 | 6680 | 6700 | 6700 | 6670 | 39 |
| 494 | 20230628 | 111100 | 566867850 | 6670 | 6710 | 6710 | 6670 | 1667 |
| 495 | 20230628 | 111000 | 555717450 | 6720 | 6730 | 6750 | 6720 | 170 |
| 496 | 20230628 | 110900 | 554574430 | 6740 | 6710 | 6750 | 6710 | 352 |
| 497 | 20230628 | 110800 | 552212210 | 6770 | 6770 | 6770 | 6740 | 1131 |
| 498 | 20230628 | 110700 | 544584890 | 6770 | 6720 | 6780 | 6720 | 1667 |
| 499 | 20230628 | 110600 | 533347730 | 6720 | 6690 | 6730 | 6690 | 654 |
| 500 | 20230628 | 110500 | 528950040 | 6720 | 6710 | 6720 | 6680 | 619 |
| 501 | 20230628 | 110400 | 524813670 | 6710 | 6710 | 6710 | 6690 | 1776 |
| 502 | 20230628 | 110300 | 512902870 | 6710 | 6690 | 6730 | 6680 | 1026 |
| 503 | 20230628 | 110200 | 506034990 | 6690 | 6770 | 6780 | 6670 | 5295 |
| 504 | 20230628 | 110100 | 470529240 | 6760 | 6800 | 6810 | 6760 | 4943 |
| 505 | 20230628 | 110000 | 437000260 | 6800 | 6870 | 6870 | 6800 | 1485 |
| 506 | 20230628 | 105900 | 426880560 | 6870 | 6810 | 6870 | 6810 | 2756 |
| 507 | 20230628 | 105800 | 408032080 | 6810 | 6830 | 6870 | 6810 | 5080 |
| 508 | 20230628 | 105700 | 373277340 | 6830 | 6770 | 6830 | 6770 | 980 |
| 509 | 20230628 | 105600 | 366608540 | 6800 | 6800 | 6800 | 6770 | 523 |
| 510 | 20230628 | 105500 | 363052740 | 6810 | 6810 | 6830 | 6760 | 1464 |
| 511 | 20230628 | 105400 | 353085260 | 6820 | 6830 | 6840 | 6730 | 5183 |
| 512 | 20230628 | 105300 | 317801760 | 6830 | 6730 | 6840 | 6730 | 5563 |
| 513 | 20230628 | 105200 | 280046050 | 6770 | 6750 | 6770 | 6720 | 215 |
| 514 | 20230628 | 105100 | 278596430 | 6750 | 6730 | 6750 | 6700 | 448 |
| 515 | 20230628 | 105000 | 275578800 | 6730 | 6730 | 6730 | 6720 | 1376 |
| 516 | 20230628 | 104900 | 266318330 | 6750 | 6770 | 6770 | 6730 | 2167 |
| 517 | 20230628 | 104800 | 251671670 | 6760 | 6700 | 6760 | 6700 | 2639 |
| 518 | 20230628 | 104700 | 233900380 | 6680 | 6730 | 6730 | 6670 | 947 |
| 519 | 20230628 | 104600 | 227580110 | 6730 | 6680 | 6740 | 6670 | 223 |
| 520 | 20230628 | 104500 | 226089760 | 6730 | 6680 | 6730 | 6670 | 1401 |
| 521 | 20230628 | 104400 | 216698280 | 6680 | 6680 | 6710 | 6680 | 1428 |
| 522 | 20230628 | 104300 | 207128760 | 6680 | 6680 | 6700 | 6670 | 887 |
| 523 | 20230628 | 104200 | 201198120 | 6680 | 6700 | 6700 | 6680 | 210 |
| 524 | 20230628 | 104100 | 199791260 | 6710 | 6710 | 6710 | 6670 | 758 |
| 525 | 20230628 | 104000 | 194715470 | 6710 | 6660 | 6710 | 6660 | 1893 |
| 526 | 20230628 | 103900 | 182043360 | 6670 | 6650 | 6670 | 6640 | 487 |
| 527 | 20230628 | 103800 | 178804740 | 6660 | 6650 | 6670 | 6650 | 1379 |
| 528 | 20230628 | 103700 | 169618460 | 6630 | 6650 | 6650 | 6630 | 202 |
| 529 | 20230628 | 103600 | 168279160 | 6670 | 6670 | 6670 | 6670 | 13 |
| 530 | 20230628 | 103500 | 168192450 | 6670 | 6640 | 6700 | 6620 | 3320 |
| 531 | 20230628 | 103400 | 146053690 | 6640 | 6600 | 6640 | 6600 | 2 |
| 532 | 20230628 | 103300 | 146040450 | 6650 | 6610 | 6650 | 6610 | 480 |
| 533 | 20230628 | 103200 | 142867610 | 6610 | 6620 | 6650 | 6610 | 1268 |
| 534 | 20230628 | 103100 | 134477780 | 6620 | 6580 | 6620 | 6580 | 2804 |
| 535 | 20230628 | 103000 | 115978320 | 6570 | 6570 | 6580 | 6570 | 203 |
| 536 | 20230628 | 102900 | 114644440 | 6570 | 6570 | 6570 | 6570 | 148 |
| 537 | 20230628 | 102800 | 113672080 | 6570 | 6560 | 6580 | 6560 | 341 |
| 538 | 20230628 | 102700 | 111435080 | 6560 | 6550 | 6560 | 6540 | 22 |
| 539 | 20230628 | 102600 | 111290980 | 6550 | 6550 | 6560 | 6550 | 306 |
| 540 | 20230628 | 102500 | 109286620 | 6550 | 6540 | 6550 | 6540 | 236 |
| 541 | 20230628 | 102400 | 107743140 | 6540 | 6540 | 6540 | 6540 | 765 |
| 542 | 20230628 | 102300 | 102740040 | 6540 | 6540 | 6540 | 6540 | 53 |
| 543 | 20230628 | 102200 | 102393420 | 6530 | 6530 | 6530 | 6530 | 1300 |
| 544 | 20230628 | 102100 | 93904420 | 6530 | 6520 | 6530 | 6520 | 27 |
| 545 | 20230628 | 102000 | 93728120 | 6530 | 6530 | 6530 | 6530 | 103 |
| 546 | 20230628 | 101900 | 93055530 | 6530 | 6530 | 6530 | 6530 | 69 |
| 547 | 20230628 | 101800 | 92604960 | 6530 | 6530 | 6530 | 6530 | 1 |
| 548 | 20230628 | 101700 | 92598430 | 6530 | 6530 | 6530 | 6520 | 743 |
| 549 | 20230628 | 101600 | 87747640 | 6510 | 6500 | 6510 | 6490 | 147 |
| 550 | 20230628 | 101500 | 86791010 | 6500 | 6500 | 6500 | 6500 | 35 |
| 551 | 20230628 | 101400 | 86563510 | 6500 | 6500 | 6500 | 6500 | 3 |
| 552 | 20230628 | 101300 | 86544010 | 6500 | 6500 | 6500 | 6500 | 22 |
| 553 | 20230628 | 101200 | 86401010 | 6510 | 6510 | 6510 | 6510 | 46 |
| 554 | 20230628 | 101100 | 86101550 | 6530 | 6530 | 6530 | 6530 | 9 |
| 555 | 20230628 | 101000 | 86042780 | 6530 | 6520 | 6550 | 6520 | 164 |
| 556 | 20230628 | 100900 | 84973390 | 6520 | 6520 | 6520 | 6520 | 0 |
| 557 | 20230628 | 100800 | 84973390 | 6520 | 6520 | 6520 | 6520 | 11 |
| 558 | 20230628 | 100700 | 84901670 | 6520 | 6520 | 6520 | 6520 | 1 |
| 559 | 20230628 | 100600 | 84895150 | 6520 | 6550 | 6550 | 6520 | 52 |
| 560 | 20230628 | 100500 | 84556050 | 6550 | 6550 | 6550 | 6550 | 19 |
| 561 | 20230628 | 100400 | 84431600 | 6510 | 6510 | 6510 | 6510 | 1 |
| 562 | 20230628 | 100300 | 84425090 | 6550 | 6540 | 6550 | 6510 | 10 |
| 563 | 20230628 | 100200 | 84359690 | 6510 | 6510 | 6540 | 6510 | 1799 |
| 564 | 20230628 | 100100 | 72607530 | 6490 | 6490 | 6490 | 6490 | 10 |
| 565 | 20230628 | 100000 | 72542630 | 6490 | 6490 | 6490 | 6490 | 0 |
| 566 | 20230628 | 095900 | 72542630 | 6490 | 6490 | 6490 | 6490 | 1 |
| 567 | 20230628 | 095800 | 72536140 | 6510 | 6510 | 6510 | 6510 | 0 |
| 568 | 20230628 | 095700 | 72536140 | 6510 | 6500 | 6510 | 6500 | 151 |
| 569 | 20230628 | 095600 | 71554590 | 6490 | 6490 | 6490 | 6490 | 203 |
| 570 | 20230628 | 095500 | 70237120 | 6480 | 6480 | 6480 | 6480 | 0 |
| 571 | 20230628 | 095400 | 70237120 | 6480 | 6480 | 6480 | 6480 | 1 |
| 572 | 20230628 | 095300 | 70230640 | 6480 | 6480 | 6480 | 6480 | 35 |
| 573 | 20230628 | 095200 | 70003840 | 6480 | 6470 | 6480 | 6470 | 301 |
| 574 | 20230628 | 095100 | 68053370 | 6480 | 6480 | 6480 | 6480 | 1 |
| 575 | 20230628 | 095000 | 68046890 | 6460 | 6440 | 6460 | 6440 | 51 |
| 576 | 20230628 | 094900 | 67717450 | 6480 | 6440 | 6480 | 6440 | 119 |
| 577 | 20230628 | 094800 | 66951050 | 6430 | 6490 | 6490 | 6430 | 3039 |
| 578 | 20230628 | 094700 | 47373990 | 6490 | 6490 | 6490 | 6490 | 100 |
| 579 | 20230628 | 094600 | 46724990 | 6490 | 6490 | 6490 | 6490 | 0 |
| 580 | 20230628 | 094500 | 46724990 | 6490 | 6490 | 6490 | 6490 | 1 |
| 581 | 20230628 | 094400 | 46718500 | 6500 | 6490 | 6500 | 6490 | 6 |
| 582 | 20230628 | 094300 | 46679520 | 6490 | 6480 | 6490 | 6480 | 352 |
| 583 | 20230628 | 094200 | 44397540 | 6490 | 6490 | 6500 | 6490 | 87 |
| 584 | 20230628 | 094100 | 43832900 | 6490 | 6490 | 6490 | 6490 | 1 |
| 585 | 20230628 | 094000 | 43826410 | 6500 | 6500 | 6500 | 6500 | 56 |
| 586 | 20230628 | 093900 | 43462410 | 6500 | 6500 | 6500 | 6500 | 0 |
| 587 | 20230628 | 093800 | 43462410 | 6500 | 6500 | 6500 | 6500 | 313 |
| 588 | 20230628 | 093700 | 41427910 | 6510 | 6510 | 6510 | 6510 | 5 |
| 589 | 20230628 | 093600 | 41395360 | 6510 | 6520 | 6520 | 6510 | 2 |
| 590 | 20230628 | 093500 | 41382330 | 6510 | 6510 | 6510 | 6510 | 24 |
| 591 | 20230628 | 093400 | 41226090 | 6520 | 6520 | 6520 | 6520 | 1 |
| 592 | 20230628 | 093300 | 41219570 | 6520 | 6520 | 6520 | 6520 | 7 |
| 593 | 20230628 | 093200 | 41173930 | 6520 | 6520 | 6520 | 6520 | 51 |
| 594 | 20230628 | 093100 | 40841410 | 6540 | 6540 | 6540 | 6540 | 0 |
| 595 | 20230628 | 093000 | 40841410 | 6540 | 6530 | 6540 | 6530 | 171 |
| 596 | 20230628 | 092900 | 39724730 | 6540 | 6540 | 6540 | 6540 | 0 |
| 597 | 20230628 | 092800 | 39724730 | 6540 | 6540 | 6540 | 6540 | 1 |
| 598 | 20230628 | 092700 | 39718190 | 6530 | 6540 | 6540 | 6530 | 19 |
| 599 | 20230628 | 092600 | 39593940 | 6540 | 6540 | 6540 | 6540 | 38 |
| 600 | 20230628 | 092500 | 39345420 | 6550 | 6550 | 6550 | 6540 | 32 |
| 601 | 20230628 | 092400 | 39135870 | 6550 | 6550 | 6550 | 6550 | 18 |
| 602 | 20230628 | 092300 | 39017970 | 6530 | 6540 | 6550 | 6530 | 85 |
| 603 | 20230628 | 092200 | 38461750 | 6550 | 6540 | 6550 | 6540 | 19 |
| 604 | 20230628 | 092100 | 38337440 | 6540 | 6540 | 6540 | 6540 | 44 |
| 605 | 20230628 | 092000 | 38049680 | 6540 | 6530 | 6540 | 6530 | 75 |
| 606 | 20230628 | 091900 | 37559240 | 6540 | 6540 | 6540 | 6540 | 69 |
| 607 | 20230628 | 091800 | 37107980 | 6530 | 6540 | 6540 | 6530 | 21 |
| 608 | 20230628 | 091700 | 36970660 | 6540 | 6540 | 6540 | 6540 | 19 |
| 609 | 20230628 | 091600 | 36846400 | 6540 | 6540 | 6540 | 6540 | 19 |
| 610 | 20230628 | 091500 | 36722140 | 6550 | 6550 | 6550 | 6550 | 19 |
| 611 | 20230628 | 091400 | 36597690 | 6540 | 6560 | 6560 | 6530 | 53 |
| 612 | 20230628 | 091300 | 36250700 | 6560 | 6560 | 6560 | 6560 | 68 |
| 613 | 20230628 | 091200 | 35804620 | 6460 | 6540 | 6540 | 6460 | 1474 |
| 614 | 20230628 | 091100 | 26222660 | 6540 | 6540 | 6540 | 6540 | 29 |
| 615 | 20230628 | 091000 | 26033000 | 6510 | 6510 | 6540 | 6510 | 888 |
| 616 | 20230628 | 090900 | 20250500 | 6500 | 6510 | 6510 | 6500 | 41 |
| 617 | 20230628 | 090800 | 19983620 | 6510 | 6520 | 6520 | 6510 | 143 |
| 618 | 20230628 | 090700 | 19052500 | 6520 | 6520 | 6520 | 6520 | 56 |
| 619 | 20230628 | 090600 | 18687380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 620 | 20230628 | 090500 | 18687380 | 6510 | 6510 | 6510 | 6510 | 1 |
| 621 | 20230628 | 090400 | 18680870 | 6510 | 6500 | 6540 | 6500 | 17 |
| 622 | 20230628 | 090300 | 18570290 | 6490 | 6470 | 6490 | 6460 | 1675 |
| 623 | 20230628 | 090200 | 7717120 | 6470 | 6450 | 6470 | 6450 | 129 |
| 624 | 20230628 | 090100 | 6885050 | 6450 | 6460 | 6460 | 6450 | 187 |
| 625 | 20230628 | 090000 | 5678630 | 6470 | 6460 | 6470 | 6450 | 847 |