30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 192600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 10827 |
| 3 | 20230626 | 192500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 4 | 20230626 | 192400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 5 | 20230626 | 192300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 6 | 20230626 | 192200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 7 | 20230626 | 192100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 8 | 20230626 | 192000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 9 | 20230626 | 191900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 10 | 20230626 | 191800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 11 | 20230626 | 191700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 12 | 20230626 | 191600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 13 | 20230626 | 191500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 14 | 20230626 | 191400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 15 | 20230626 | 191300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 16 | 20230626 | 191200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 17 | 20230626 | 191100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 18 | 20230626 | 191000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 19 | 20230626 | 190900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 20 | 20230626 | 190800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 21 | 20230626 | 190700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 22 | 20230626 | 190600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 23 | 20230626 | 190500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 24 | 20230626 | 190400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 25 | 20230626 | 190300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 26 | 20230626 | 190200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 27 | 20230626 | 190100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 28 | 20230626 | 190000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 29 | 20230626 | 185900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 30 | 20230626 | 185800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 31 | 20230626 | 185700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 32 | 20230626 | 185600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 10827 |
| 33 | 20230626 | 185500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 34 | 20230626 | 185400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 35 | 20230626 | 185300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 36 | 20230626 | 185200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 37 | 20230626 | 185100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 38 | 20230626 | 185000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 39 | 20230626 | 184900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 40 | 20230626 | 184800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 41 | 20230626 | 184700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 42 | 20230626 | 184600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 43 | 20230626 | 184500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 44 | 20230626 | 184400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 45 | 20230626 | 184300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 46 | 20230626 | 184200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 47 | 20230626 | 184100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 48 | 20230626 | 184000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 49 | 20230626 | 183900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 50 | 20230626 | 183800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 51 | 20230626 | 183700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 52 | 20230626 | 183600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 53 | 20230626 | 183500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 54 | 20230626 | 183400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 55 | 20230626 | 183300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 56 | 20230626 | 183200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 57 | 20230626 | 183100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 58 | 20230626 | 183000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 59 | 20230626 | 182900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 60 | 20230626 | 182800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 61 | 20230626 | 182700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 62 | 20230626 | 182600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 10827 |
| 63 | 20230626 | 182500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 64 | 20230626 | 182400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 65 | 20230626 | 182300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 66 | 20230626 | 182200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 67 | 20230626 | 182100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 68 | 20230626 | 182000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 69 | 20230626 | 181900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 70 | 20230626 | 181800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 71 | 20230626 | 181700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 72 | 20230626 | 181600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 73 | 20230626 | 181500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 74 | 20230626 | 181400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 75 | 20230626 | 181300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 76 | 20230626 | 181200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 77 | 20230626 | 181100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 78 | 20230626 | 181000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 79 | 20230626 | 180900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 80 | 20230626 | 180800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 81 | 20230626 | 180700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 82 | 20230626 | 180600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 83 | 20230626 | 180500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 84 | 20230626 | 180400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 85 | 20230626 | 180300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 86 | 20230626 | 180200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 87 | 20230626 | 180100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 88 | 20230626 | 180000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 89 | 20230626 | 175900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 90 | 20230626 | 175800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 91 | 20230626 | 175700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 92 | 20230626 | 175600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 10827 |
| 93 | 20230626 | 175500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 94 | 20230626 | 175400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 95 | 20230626 | 175300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 96 | 20230626 | 175200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 97 | 20230626 | 175100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 98 | 20230626 | 175000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 99 | 20230626 | 174900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 100 | 20230626 | 174800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 101 | 20230626 | 174700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 102 | 20230626 | 174600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 103 | 20230626 | 174500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 104 | 20230626 | 174400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 105 | 20230626 | 174300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 106 | 20230626 | 174200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 107 | 20230626 | 174100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 108 | 20230626 | 174000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 109 | 20230626 | 173900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 110 | 20230626 | 173800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 111 | 20230626 | 173700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 112 | 20230626 | 173600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 113 | 20230626 | 173500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 114 | 20230626 | 173400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 115 | 20230626 | 173300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 116 | 20230626 | 173200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 117 | 20230626 | 173100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 118 | 20230626 | 173000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 119 | 20230626 | 172900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 120 | 20230626 | 172800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 121 | 20230626 | 172700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 122 | 20230626 | 172600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 10827 |
| 123 | 20230626 | 172500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 124 | 20230626 | 172400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 125 | 20230626 | 172300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 126 | 20230626 | 172200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 127 | 20230626 | 172100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 128 | 20230626 | 172000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 129 | 20230626 | 171900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 130 | 20230626 | 171800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 131 | 20230626 | 171700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 132 | 20230626 | 171600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 133 | 20230626 | 171500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 134 | 20230626 | 171400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 135 | 20230626 | 171300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 136 | 20230626 | 171200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 137 | 20230626 | 171100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 138 | 20230626 | 171000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 139 | 20230626 | 170900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 140 | 20230626 | 170800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 141 | 20230626 | 170700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 142 | 20230626 | 170600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 143 | 20230626 | 170500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 144 | 20230626 | 170400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 145 | 20230626 | 170300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 146 | 20230626 | 170200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 147 | 20230626 | 170100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 148 | 20230626 | 170000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 149 | 20230626 | 165900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 150 | 20230626 | 165800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 151 | 20230626 | 165700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 152 | 20230626 | 165600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 10827 |
| 153 | 20230626 | 165500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 154 | 20230626 | 165400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 155 | 20230626 | 165300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 156 | 20230626 | 165200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 157 | 20230626 | 165100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 158 | 20230626 | 165000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 159 | 20230626 | 164900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 160 | 20230626 | 164800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 161 | 20230626 | 164700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 162 | 20230626 | 164600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 163 | 20230626 | 164500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 164 | 20230626 | 164400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 165 | 20230626 | 164300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 166 | 20230626 | 164200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 167 | 20230626 | 164100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 168 | 20230626 | 164000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 169 | 20230626 | 163900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 170 | 20230626 | 163800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 171 | 20230626 | 163700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 172 | 20230626 | 163600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 173 | 20230626 | 163500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 174 | 20230626 | 163400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 175 | 20230626 | 163300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 176 | 20230626 | 163200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 177 | 20230626 | 163100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 178 | 20230626 | 163000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 179 | 20230626 | 162900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 180 | 20230626 | 162800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 181 | 20230626 | 162700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 182 | 20230626 | 162600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 10827 |
| 183 | 20230626 | 162500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 184 | 20230626 | 162400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 185 | 20230626 | 162300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 186 | 20230626 | 162200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 187 | 20230626 | 162100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 188 | 20230626 | 162000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 189 | 20230626 | 161900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 190 | 20230626 | 161800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 191 | 20230626 | 161700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 192 | 20230626 | 161600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 193 | 20230626 | 161500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 194 | 20230626 | 161400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 195 | 20230626 | 161300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 196 | 20230626 | 161200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 197 | 20230626 | 161100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 198 | 20230626 | 161000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 199 | 20230626 | 160900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 200 | 20230626 | 160800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 201 | 20230626 | 160700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 202 | 20230626 | 160600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 203 | 20230626 | 160500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 204 | 20230626 | 160400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 205 | 20230626 | 160300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 206 | 20230626 | 160200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 207 | 20230626 | 160100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 208 | 20230626 | 160000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 209 | 20230626 | 155900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 210 | 20230626 | 155800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 211 | 20230626 | 155700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 212 | 20230626 | 155600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 10827 |
| 213 | 20230626 | 155500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 214 | 20230626 | 155400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 215 | 20230626 | 155300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 216 | 20230626 | 155200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 217 | 20230626 | 155100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 218 | 20230626 | 155000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 219 | 20230626 | 154900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 220 | 20230626 | 154800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 221 | 20230626 | 154700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 222 | 20230626 | 154600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 223 | 20230626 | 154500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 224 | 20230626 | 154400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 225 | 20230626 | 154300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 226 | 20230626 | 154200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 227 | 20230626 | 154100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 228 | 20230626 | 154000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 229 | 20230626 | 153900 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 230 | 20230626 | 153800 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 231 | 20230626 | 153700 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 232 | 20230626 | 153600 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 233 | 20230626 | 153500 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 234 | 20230626 | 153400 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 235 | 20230626 | 153300 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 236 | 20230626 | 153200 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 237 | 20230626 | 153100 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 0 |
| 238 | 20230626 | 153000 | 1235623470 | 4080 | 4080 | 4080 | 4080 | 10827 |
| 239 | 20230626 | 152900 | 1191449310 | 4095 | 4095 | 4095 | 4095 | 0 |
| 240 | 20230626 | 152800 | 1191449310 | 4095 | 4095 | 4095 | 4095 | 0 |
| 241 | 20230626 | 152700 | 1191449310 | 4095 | 4095 | 4095 | 4095 | 0 |
| 242 | 20230626 | 152600 | 1191449310 | 4095 | 4095 | 4095 | 4095 | 0 |
| 243 | 20230626 | 152500 | 1191449310 | 4095 | 4095 | 4095 | 4095 | 0 |
| 244 | 20230626 | 152400 | 1191449310 | 4095 | 4095 | 4095 | 4095 | 0 |
| 245 | 20230626 | 152300 | 1191449310 | 4095 | 4095 | 4095 | 4095 | 0 |
| 246 | 20230626 | 152200 | 1191449310 | 4095 | 4095 | 4095 | 4095 | 0 |
| 247 | 20230626 | 152100 | 1191449310 | 4095 | 4095 | 4095 | 4095 | 0 |
| 248 | 20230626 | 152000 | 1191449310 | 4095 | 4095 | 4095 | 4095 | 0 |
| 249 | 20230626 | 151900 | 1191449310 | 4095 | 4060 | 4115 | 4045 | 4379 |
| 250 | 20230626 | 151800 | 1173586970 | 4060 | 4095 | 4095 | 4060 | 4007 |
| 251 | 20230626 | 151700 | 1157296435 | 4115 | 4120 | 4120 | 4090 | 2665 |
| 252 | 20230626 | 151600 | 1146361535 | 4100 | 4095 | 4125 | 4095 | 14072 |
| 253 | 20230626 | 151500 | 1088494710 | 4095 | 4080 | 4100 | 4080 | 5686 |
| 254 | 20230626 | 151400 | 1065230345 | 4085 | 4065 | 4085 | 4065 | 1001 |
| 255 | 20230626 | 151300 | 1061161260 | 4050 | 4070 | 4075 | 4050 | 11475 |
| 256 | 20230626 | 151200 | 1014625800 | 4070 | 4085 | 4115 | 4070 | 22412 |
| 257 | 20230626 | 151100 | 922708945 | 4080 | 4050 | 4080 | 4050 | 18323 |
| 258 | 20230626 | 151000 | 848214225 | 4050 | 4055 | 4055 | 4050 | 3370 |
| 259 | 20230626 | 150900 | 834565590 | 4055 | 4040 | 4055 | 4035 | 7335 |
| 260 | 20230626 | 150800 | 804869235 | 4045 | 4040 | 4045 | 4020 | 1016 |
| 261 | 20230626 | 150700 | 800760510 | 4045 | 4025 | 4045 | 4015 | 3540 |
| 262 | 20230626 | 150600 | 786486550 | 4010 | 4015 | 4015 | 4010 | 1052 |
| 263 | 20230626 | 150500 | 782267995 | 4025 | 4020 | 4025 | 4020 | 858 |
| 264 | 20230626 | 150400 | 778814875 | 4015 | 4020 | 4020 | 4015 | 20 |
| 265 | 20230626 | 150300 | 778734525 | 4025 | 4025 | 4025 | 4025 | 1 |
| 266 | 20230626 | 150200 | 778730500 | 4030 | 4030 | 4030 | 4030 | 0 |
| 267 | 20230626 | 150100 | 778730500 | 4030 | 4010 | 4030 | 4010 | 5431 |
| 268 | 20230626 | 150000 | 756881735 | 4010 | 4000 | 4010 | 3990 | 1813 |
| 269 | 20230626 | 145900 | 749628440 | 4000 | 4000 | 4000 | 4000 | 201 |
| 270 | 20230626 | 145800 | 748824440 | 3995 | 3995 | 3995 | 3995 | 960 |
| 271 | 20230626 | 145700 | 744989240 | 3995 | 3990 | 3995 | 3990 | 268 |
| 272 | 20230626 | 145600 | 743918870 | 3970 | 4000 | 4000 | 3970 | 280 |
| 273 | 20230626 | 145500 | 742806190 | 3995 | 3985 | 3995 | 3985 | 958 |
| 274 | 20230626 | 145400 | 738985675 | 3990 | 3990 | 3990 | 3990 | 0 |
| 275 | 20230626 | 145300 | 738985675 | 3990 | 3970 | 3990 | 3970 | 2 |
| 276 | 20230626 | 145200 | 738977715 | 3980 | 3980 | 3980 | 3980 | 0 |
| 277 | 20230626 | 145100 | 738977715 | 3980 | 3980 | 3980 | 3980 | 788 |
| 278 | 20230626 | 145000 | 735841475 | 3980 | 3980 | 3980 | 3980 | 2 |
| 279 | 20230626 | 144900 | 735833515 | 3965 | 3965 | 3965 | 3965 | 15 |
| 280 | 20230626 | 144800 | 735774040 | 3980 | 3980 | 3980 | 3980 | 0 |
| 281 | 20230626 | 144700 | 735774040 | 3980 | 3960 | 3985 | 3960 | 799 |
| 282 | 20230626 | 144600 | 732593985 | 3980 | 3970 | 3980 | 3970 | 2000 |
| 283 | 20230626 | 144500 | 724642335 | 3955 | 3955 | 3955 | 3955 | 1 |
| 284 | 20230626 | 144400 | 724638380 | 3955 | 3955 | 3955 | 3955 | 759 |
| 285 | 20230626 | 144300 | 721636535 | 3955 | 3955 | 3955 | 3955 | 0 |
| 286 | 20230626 | 144200 | 721636535 | 3955 | 3955 | 3955 | 3955 | 6 |
| 287 | 20230626 | 144100 | 721612805 | 3975 | 3975 | 3975 | 3975 | 0 |
| 288 | 20230626 | 144000 | 721612805 | 3975 | 3975 | 3975 | 3975 | 0 |
| 289 | 20230626 | 143900 | 721612805 | 3975 | 3975 | 3975 | 3975 | 0 |
| 290 | 20230626 | 143800 | 721612805 | 3975 | 3975 | 3975 | 3975 | 1 |
| 291 | 20230626 | 143700 | 721608830 | 3975 | 3975 | 3975 | 3975 | 0 |
| 292 | 20230626 | 143600 | 721608830 | 3975 | 3975 | 3975 | 3975 | 0 |
| 293 | 20230626 | 143500 | 721608830 | 3975 | 3975 | 3975 | 3975 | 1 |
| 294 | 20230626 | 143400 | 721604855 | 3955 | 3955 | 3955 | 3955 | 0 |
| 295 | 20230626 | 143300 | 721604855 | 3955 | 3975 | 3975 | 3955 | 2 |
| 296 | 20230626 | 143200 | 721596925 | 3975 | 3960 | 3975 | 3960 | 81 |
| 297 | 20230626 | 143100 | 721274965 | 3965 | 3965 | 3965 | 3965 | 2 |
| 298 | 20230626 | 143000 | 721267035 | 3980 | 3980 | 3980 | 3980 | 0 |
| 299 | 20230626 | 142900 | 721267035 | 3980 | 3980 | 3980 | 3980 | 0 |
| 300 | 20230626 | 142800 | 721267035 | 3980 | 3980 | 3980 | 3980 | 1 |
| 301 | 20230626 | 142700 | 721263055 | 3970 | 3970 | 3970 | 3970 | 1 |
| 302 | 20230626 | 142600 | 721259085 | 3980 | 3975 | 3980 | 3975 | 2 |
| 303 | 20230626 | 142500 | 721251130 | 3950 | 3950 | 3950 | 3950 | 1 |
| 304 | 20230626 | 142400 | 721247180 | 3945 | 3960 | 3960 | 3945 | 243 |
| 305 | 20230626 | 142300 | 720285960 | 3960 | 3960 | 3960 | 3960 | 0 |
| 306 | 20230626 | 142200 | 720285960 | 3960 | 3960 | 3960 | 3960 | 200 |
| 307 | 20230626 | 142100 | 719493960 | 3985 | 3985 | 3985 | 3985 | 0 |
| 308 | 20230626 | 142000 | 719493960 | 3985 | 3985 | 3985 | 3985 | 0 |
| 309 | 20230626 | 141900 | 719493960 | 3985 | 3985 | 3985 | 3985 | 0 |
| 310 | 20230626 | 141800 | 719493960 | 3985 | 3985 | 3985 | 3985 | 0 |
| 311 | 20230626 | 141700 | 719493960 | 3985 | 3985 | 3985 | 3985 | 0 |
| 312 | 20230626 | 141600 | 719493960 | 3985 | 3985 | 3985 | 3985 | 70 |
| 313 | 20230626 | 141500 | 719215010 | 3985 | 3975 | 3985 | 3960 | 333 |
| 314 | 20230626 | 141400 | 717896230 | 3960 | 3960 | 3960 | 3960 | 0 |
| 315 | 20230626 | 141300 | 717896230 | 3960 | 3960 | 3960 | 3960 | 0 |
| 316 | 20230626 | 141200 | 717896230 | 3960 | 3955 | 3960 | 3940 | 896 |
| 317 | 20230626 | 141100 | 714362670 | 3960 | 3960 | 3960 | 3960 | 45 |
| 318 | 20230626 | 141000 | 714184470 | 3960 | 3960 | 3960 | 3960 | 0 |
| 319 | 20230626 | 140900 | 714184470 | 3960 | 3965 | 3965 | 3960 | 143 |
| 320 | 20230626 | 140800 | 713617870 | 3990 | 3990 | 3990 | 3990 | 1 |
| 321 | 20230626 | 140700 | 713613880 | 3990 | 3990 | 3990 | 3990 | 1 |
| 322 | 20230626 | 140600 | 713609890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 323 | 20230626 | 140500 | 713609890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 324 | 20230626 | 140400 | 713609890 | 3965 | 3970 | 3970 | 3965 | 300 |
| 325 | 20230626 | 140300 | 712420385 | 3990 | 3990 | 3990 | 3990 | 100 |
| 326 | 20230626 | 140200 | 712021385 | 3990 | 3990 | 3990 | 3990 | 0 |
| 327 | 20230626 | 140100 | 712021385 | 3990 | 3990 | 3990 | 3990 | 0 |
| 328 | 20230626 | 140000 | 712021385 | 3990 | 3990 | 3990 | 3990 | 30 |
| 329 | 20230626 | 135900 | 711901685 | 3965 | 3965 | 3965 | 3965 | 0 |
| 330 | 20230626 | 135800 | 711901685 | 3965 | 3965 | 3965 | 3965 | 108 |
| 331 | 20230626 | 135700 | 711473465 | 3970 | 3970 | 3970 | 3970 | 711 |
| 332 | 20230626 | 135600 | 708650795 | 3970 | 3970 | 3970 | 3970 | 0 |
| 333 | 20230626 | 135500 | 708650795 | 3970 | 3970 | 3970 | 3970 | 0 |
| 334 | 20230626 | 135400 | 708650795 | 3970 | 3970 | 3970 | 3970 | 0 |
| 335 | 20230626 | 135300 | 708650795 | 3970 | 3970 | 3970 | 3970 | 0 |
| 336 | 20230626 | 135200 | 708650795 | 3970 | 3970 | 3970 | 3970 | 0 |
| 337 | 20230626 | 135100 | 708650795 | 3970 | 3970 | 3970 | 3970 | 0 |
| 338 | 20230626 | 135000 | 708650795 | 3970 | 3970 | 3970 | 3970 | 5 |
| 339 | 20230626 | 134900 | 708630945 | 3970 | 3970 | 3970 | 3970 | 1 |
| 340 | 20230626 | 134800 | 708626975 | 3995 | 3995 | 3995 | 3995 | 1 |
| 341 | 20230626 | 134700 | 708622980 | 3970 | 3970 | 4000 | 3970 | 221 |
| 342 | 20230626 | 134600 | 707745580 | 4000 | 4000 | 4000 | 4000 | 0 |
| 343 | 20230626 | 134500 | 707745580 | 4000 | 4000 | 4000 | 4000 | 1 |
| 344 | 20230626 | 134400 | 707741580 | 3970 | 3970 | 3970 | 3970 | 0 |
| 345 | 20230626 | 134300 | 707741580 | 3970 | 3970 | 3970 | 3970 | 55 |
| 346 | 20230626 | 134200 | 707523230 | 4000 | 4000 | 4000 | 4000 | 0 |
| 347 | 20230626 | 134100 | 707523230 | 4000 | 4000 | 4000 | 4000 | 0 |
| 348 | 20230626 | 134000 | 707523230 | 4000 | 3995 | 4000 | 3995 | 162 |
| 349 | 20230626 | 133900 | 706875295 | 3995 | 3995 | 3995 | 3995 | 13 |
| 350 | 20230626 | 133800 | 706823360 | 4000 | 3975 | 4000 | 3975 | 139 |
| 351 | 20230626 | 133700 | 706270810 | 4000 | 4000 | 4000 | 4000 | 25 |
| 352 | 20230626 | 133600 | 706170810 | 4000 | 3995 | 4000 | 3995 | 2176 |
| 353 | 20230626 | 133500 | 697468815 | 3995 | 3995 | 3995 | 3995 | 1 |
| 354 | 20230626 | 133400 | 697464820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 355 | 20230626 | 133300 | 697464820 | 3965 | 3965 | 3965 | 3965 | 0 |
| 356 | 20230626 | 133200 | 697464820 | 3965 | 3970 | 3970 | 3965 | 183 |
| 357 | 20230626 | 133100 | 696738745 | 3970 | 3970 | 3970 | 3970 | 6 |
| 358 | 20230626 | 133000 | 696714925 | 3990 | 3990 | 3990 | 3990 | 1 |
| 359 | 20230626 | 132900 | 696710935 | 3990 | 3990 | 3990 | 3990 | 0 |
| 360 | 20230626 | 132800 | 696710935 | 3990 | 3990 | 3990 | 3990 | 0 |
| 361 | 20230626 | 132700 | 696710935 | 3990 | 3990 | 3990 | 3990 | 1 |
| 362 | 20230626 | 132600 | 696706945 | 3970 | 3970 | 3970 | 3970 | 10 |
| 363 | 20230626 | 132500 | 696667245 | 3995 | 3995 | 3995 | 3995 | 0 |
| 364 | 20230626 | 132400 | 696667245 | 3995 | 3995 | 3995 | 3995 | 1 |
| 365 | 20230626 | 132300 | 696663250 | 3995 | 3995 | 3995 | 3995 | 0 |
| 366 | 20230626 | 132200 | 696663250 | 3995 | 3995 | 3995 | 3995 | 0 |
| 367 | 20230626 | 132100 | 696663250 | 3995 | 3995 | 3995 | 3995 | 0 |
| 368 | 20230626 | 132000 | 696663250 | 3995 | 3995 | 3995 | 3995 | 19 |
| 369 | 20230626 | 131900 | 696587345 | 3995 | 3995 | 3995 | 3995 | 0 |
| 370 | 20230626 | 131800 | 696587345 | 3995 | 3995 | 3995 | 3995 | 10 |
| 371 | 20230626 | 131700 | 696547395 | 3995 | 3995 | 3995 | 3995 | 0 |
| 372 | 20230626 | 131600 | 696547395 | 3995 | 3995 | 3995 | 3995 | 0 |
| 373 | 20230626 | 131500 | 696547395 | 3995 | 3970 | 3995 | 3970 | 106 |
| 374 | 20230626 | 131400 | 696126425 | 3965 | 3965 | 3965 | 3965 | 0 |
| 375 | 20230626 | 131300 | 696126425 | 3965 | 3965 | 3965 | 3965 | 0 |
| 376 | 20230626 | 131200 | 696126425 | 3965 | 3965 | 3965 | 3965 | 0 |
| 377 | 20230626 | 131100 | 696126425 | 3965 | 3965 | 3965 | 3965 | 286 |
| 378 | 20230626 | 131000 | 694992435 | 3965 | 3975 | 3975 | 3965 | 569 |
| 379 | 20230626 | 130900 | 692734865 | 3970 | 3970 | 3970 | 3970 | 0 |
| 380 | 20230626 | 130800 | 692734865 | 3970 | 3970 | 3970 | 3970 | 0 |
| 381 | 20230626 | 130700 | 692734865 | 3970 | 3975 | 3975 | 3970 | 127 |
| 382 | 20230626 | 130600 | 692230645 | 3975 | 3980 | 4015 | 3970 | 1045 |
| 383 | 20230626 | 130500 | 688059590 | 3980 | 3990 | 3990 | 3980 | 501 |
| 384 | 20230626 | 130400 | 686063170 | 3995 | 3995 | 3995 | 3995 | 1 |
| 385 | 20230626 | 130300 | 686059175 | 3995 | 4015 | 4015 | 3995 | 453 |
| 386 | 20230626 | 130200 | 684249420 | 4000 | 4025 | 4025 | 4000 | 830 |
| 387 | 20230626 | 130100 | 680922930 | 4050 | 4050 | 4050 | 4050 | 125 |
| 388 | 20230626 | 130000 | 680416680 | 4050 | 4030 | 4050 | 4030 | 3096 |
| 389 | 20230626 | 125900 | 667906725 | 4035 | 4015 | 4035 | 4010 | 659 |
| 390 | 20230626 | 125800 | 665260925 | 4015 | 4035 | 4045 | 4015 | 5734 |
| 391 | 20230626 | 125700 | 642124695 | 4035 | 4040 | 4040 | 4010 | 1097 |
| 392 | 20230626 | 125600 | 637710610 | 4040 | 3990 | 4040 | 3990 | 6310 |
| 393 | 20230626 | 125500 | 612389455 | 3990 | 3975 | 3995 | 3975 | 1408 |
| 394 | 20230626 | 125400 | 606781370 | 3975 | 3970 | 3975 | 3970 | 64 |
| 395 | 20230626 | 125300 | 606527285 | 3970 | 3975 | 3975 | 3970 | 2 |
| 396 | 20230626 | 125200 | 606519340 | 3960 | 3960 | 3960 | 3960 | 0 |
| 397 | 20230626 | 125100 | 606519340 | 3960 | 3960 | 3960 | 3960 | 0 |
| 398 | 20230626 | 125000 | 606519340 | 3960 | 3960 | 3960 | 3960 | 0 |
| 399 | 20230626 | 124900 | 606519340 | 3960 | 3965 | 3965 | 3960 | 53 |
| 400 | 20230626 | 124800 | 606309410 | 3965 | 3960 | 3965 | 3960 | 478 |
| 401 | 20230626 | 124700 | 604416485 | 3970 | 3975 | 3975 | 3970 | 1663 |
| 402 | 20230626 | 124600 | 597806460 | 3980 | 3985 | 3985 | 3980 | 1122 |
| 403 | 20230626 | 124500 | 593339190 | 3985 | 3985 | 3985 | 3985 | 1000 |
| 404 | 20230626 | 124400 | 589354190 | 3985 | 3985 | 3985 | 3985 | 0 |
| 405 | 20230626 | 124300 | 589354190 | 3985 | 3985 | 3985 | 3985 | 31 |
| 406 | 20230626 | 124200 | 589230655 | 4000 | 4000 | 4000 | 4000 | 0 |
| 407 | 20230626 | 124100 | 589230655 | 4000 | 4000 | 4000 | 4000 | 0 |
| 408 | 20230626 | 124000 | 589230655 | 4000 | 4000 | 4000 | 4000 | 0 |
| 409 | 20230626 | 123900 | 589230655 | 4000 | 4000 | 4000 | 4000 | 0 |
| 410 | 20230626 | 123800 | 589230655 | 4000 | 4000 | 4000 | 4000 | 0 |
| 411 | 20230626 | 123700 | 589230655 | 4000 | 3985 | 4000 | 3985 | 2 |
| 412 | 20230626 | 123600 | 589222670 | 4000 | 4000 | 4000 | 4000 | 10 |
| 413 | 20230626 | 123500 | 589182670 | 4000 | 4000 | 4000 | 4000 | 0 |
| 414 | 20230626 | 123400 | 589182670 | 4000 | 4000 | 4000 | 4000 | 0 |
| 415 | 20230626 | 123300 | 589182670 | 4000 | 4000 | 4000 | 4000 | 0 |
| 416 | 20230626 | 123200 | 589182670 | 4000 | 4000 | 4000 | 4000 | 1 |
| 417 | 20230626 | 123100 | 589178670 | 3990 | 3990 | 3990 | 3990 | 0 |
| 418 | 20230626 | 123000 | 589178670 | 3990 | 3990 | 3990 | 3990 | 0 |
| 419 | 20230626 | 122900 | 589178670 | 3990 | 4000 | 4000 | 3990 | 3 |
| 420 | 20230626 | 122800 | 589166690 | 4000 | 4000 | 4000 | 4000 | 0 |
| 421 | 20230626 | 122700 | 589166690 | 4000 | 4000 | 4000 | 4000 | 0 |
| 422 | 20230626 | 122600 | 589166690 | 4000 | 4000 | 4000 | 4000 | 1 |
| 423 | 20230626 | 122500 | 589162690 | 3985 | 3985 | 3985 | 3985 | 1 |
| 424 | 20230626 | 122400 | 589158705 | 3985 | 3985 | 3985 | 3985 | 1 |
| 425 | 20230626 | 122300 | 589154720 | 4005 | 4005 | 4005 | 4005 | 0 |
| 426 | 20230626 | 122200 | 589154720 | 4005 | 4005 | 4005 | 4005 | 0 |
| 427 | 20230626 | 122100 | 589154720 | 4005 | 4005 | 4005 | 4005 | 0 |
| 428 | 20230626 | 122000 | 589154720 | 4005 | 3990 | 4005 | 3990 | 16 |
| 429 | 20230626 | 121900 | 589090865 | 3990 | 3980 | 3990 | 3980 | 2907 |
| 430 | 20230626 | 121800 | 577520995 | 3980 | 3980 | 3980 | 3980 | 10 |
| 431 | 20230626 | 121700 | 577481195 | 3985 | 3990 | 3990 | 3985 | 559 |
| 432 | 20230626 | 121600 | 575252825 | 3990 | 3995 | 3995 | 3990 | 122 |
| 433 | 20230626 | 121500 | 574765585 | 3995 | 4000 | 4000 | 3995 | 738 |
| 434 | 20230626 | 121400 | 571813745 | 4000 | 4000 | 4000 | 4000 | 0 |
| 435 | 20230626 | 121300 | 571813745 | 4000 | 4000 | 4000 | 4000 | 0 |
| 436 | 20230626 | 121200 | 571813745 | 4000 | 4000 | 4000 | 4000 | 0 |
| 437 | 20230626 | 121100 | 571813745 | 4000 | 4000 | 4000 | 4000 | 10 |
| 438 | 20230626 | 121000 | 571773745 | 4005 | 4005 | 4005 | 4005 | 0 |
| 439 | 20230626 | 120900 | 571773745 | 4005 | 4005 | 4005 | 4005 | 24 |
| 440 | 20230626 | 120800 | 571677625 | 4005 | 4005 | 4005 | 4005 | 0 |
| 441 | 20230626 | 120700 | 571677625 | 4005 | 4005 | 4005 | 4005 | 1 |
| 442 | 20230626 | 120600 | 571673620 | 4005 | 4005 | 4005 | 4005 | 4 |
| 443 | 20230626 | 120500 | 571657600 | 4000 | 4000 | 4000 | 4000 | 0 |
| 444 | 20230626 | 120400 | 571657600 | 4000 | 4000 | 4000 | 4000 | 0 |
| 445 | 20230626 | 120300 | 571657600 | 4000 | 4005 | 4005 | 4000 | 5 |
| 446 | 20230626 | 120200 | 571637590 | 4000 | 4000 | 4000 | 4000 | 0 |
| 447 | 20230626 | 120100 | 571637590 | 4000 | 4000 | 4000 | 4000 | 80 |
| 448 | 20230626 | 120000 | 571317590 | 4000 | 4000 | 4000 | 4000 | 0 |
| 449 | 20230626 | 115900 | 571317590 | 4000 | 4000 | 4000 | 4000 | 14 |
| 450 | 20230626 | 115800 | 571261590 | 4000 | 4005 | 4005 | 4000 | 96 |
| 451 | 20230626 | 115700 | 570877365 | 4010 | 4010 | 4010 | 4010 | 0 |
| 452 | 20230626 | 115600 | 570877365 | 4010 | 4010 | 4010 | 4010 | 0 |
| 453 | 20230626 | 115500 | 570877365 | 4010 | 4000 | 4010 | 4000 | 92 |
| 454 | 20230626 | 115400 | 570509355 | 4005 | 4005 | 4005 | 4005 | 0 |
| 455 | 20230626 | 115300 | 570509355 | 4005 | 4005 | 4005 | 4005 | 197 |
| 456 | 20230626 | 115200 | 569720370 | 4010 | 4010 | 4010 | 4010 | 0 |
| 457 | 20230626 | 115100 | 569720370 | 4010 | 4010 | 4010 | 4010 | 1 |
| 458 | 20230626 | 115000 | 569716360 | 4010 | 4010 | 4010 | 4010 | 0 |
| 459 | 20230626 | 114900 | 569716360 | 4010 | 4010 | 4010 | 4010 | 24 |
| 460 | 20230626 | 114800 | 569620120 | 4005 | 4005 | 4005 | 4005 | 0 |
| 461 | 20230626 | 114700 | 569620120 | 4005 | 4005 | 4005 | 4005 | 0 |
| 462 | 20230626 | 114600 | 569620120 | 4005 | 4005 | 4005 | 4005 | 0 |
| 463 | 20230626 | 114500 | 569620120 | 4005 | 4005 | 4005 | 4005 | 0 |
| 464 | 20230626 | 114400 | 569620120 | 4005 | 4005 | 4005 | 4005 | 134 |
| 465 | 20230626 | 114300 | 569083450 | 4005 | 4005 | 4005 | 4005 | 0 |
| 466 | 20230626 | 114200 | 569083450 | 4005 | 4005 | 4005 | 4005 | 11 |
| 467 | 20230626 | 114100 | 569039395 | 4005 | 4005 | 4005 | 4005 | 0 |
| 468 | 20230626 | 114000 | 569039395 | 4005 | 4005 | 4005 | 4005 | 0 |
| 469 | 20230626 | 113900 | 569039395 | 4005 | 4005 | 4005 | 4005 | 186 |
| 470 | 20230626 | 113800 | 568294465 | 4010 | 4010 | 4010 | 4010 | 64 |
| 471 | 20230626 | 113700 | 568037825 | 4010 | 4020 | 4020 | 4010 | 75 |
| 472 | 20230626 | 113600 | 567737065 | 4020 | 4020 | 4020 | 4020 | 0 |
| 473 | 20230626 | 113500 | 567737065 | 4020 | 4020 | 4020 | 4020 | 0 |
| 474 | 20230626 | 113400 | 567737065 | 4020 | 4020 | 4020 | 4020 | 0 |
| 475 | 20230626 | 113300 | 567737065 | 4020 | 4020 | 4020 | 4020 | 0 |
| 476 | 20230626 | 113200 | 567737065 | 4020 | 4020 | 4020 | 4020 | 76 |
| 477 | 20230626 | 113100 | 567431545 | 4020 | 4020 | 4020 | 4020 | 0 |
| 478 | 20230626 | 113000 | 567431545 | 4020 | 4020 | 4020 | 4020 | 4 |
| 479 | 20230626 | 112900 | 567415465 | 4005 | 4005 | 4005 | 4005 | 0 |
| 480 | 20230626 | 112800 | 567415465 | 4005 | 4005 | 4005 | 4005 | 0 |
| 481 | 20230626 | 112700 | 567415465 | 4005 | 4005 | 4005 | 4005 | 0 |
| 482 | 20230626 | 112600 | 567415465 | 4005 | 4005 | 4005 | 4005 | 0 |
| 483 | 20230626 | 112500 | 567415465 | 4005 | 4005 | 4005 | 4005 | 23 |
| 484 | 20230626 | 112400 | 567323350 | 4025 | 4025 | 4025 | 4025 | 20 |
| 485 | 20230626 | 112300 | 567242850 | 4005 | 4010 | 4010 | 4005 | 150 |
| 486 | 20230626 | 112200 | 566641845 | 4020 | 4020 | 4020 | 4020 | 195 |
| 487 | 20230626 | 112100 | 565857945 | 4020 | 4010 | 4020 | 4010 | 808 |
| 488 | 20230626 | 112000 | 562610885 | 4010 | 4010 | 4010 | 4010 | 1 |
| 489 | 20230626 | 111900 | 562606875 | 4020 | 4020 | 4020 | 4020 | 130 |
| 490 | 20230626 | 111800 | 562084275 | 4010 | 4015 | 4015 | 4010 | 972 |
| 491 | 20230626 | 111700 | 558186540 | 4015 | 4020 | 4020 | 4015 | 1045 |
| 492 | 20230626 | 111600 | 553990640 | 4030 | 4020 | 4030 | 4020 | 144 |
| 493 | 20230626 | 111500 | 553410330 | 4030 | 4030 | 4030 | 4030 | 18 |
| 494 | 20230626 | 111400 | 553337790 | 4030 | 4030 | 4030 | 4030 | 0 |
| 495 | 20230626 | 111300 | 553337790 | 4030 | 4030 | 4030 | 4030 | 0 |
| 496 | 20230626 | 111200 | 553337790 | 4030 | 4030 | 4030 | 4030 | 0 |
| 497 | 20230626 | 111100 | 553337790 | 4030 | 4020 | 4030 | 4020 | 10 |
| 498 | 20230626 | 111000 | 553297540 | 4020 | 4020 | 4020 | 4020 | 0 |
| 499 | 20230626 | 110900 | 553297540 | 4020 | 4020 | 4020 | 4020 | 0 |
| 500 | 20230626 | 110800 | 553297540 | 4020 | 4020 | 4020 | 4020 | 60 |
| 501 | 20230626 | 110700 | 553056340 | 4045 | 4045 | 4045 | 4045 | 0 |
| 502 | 20230626 | 110600 | 553056340 | 4045 | 4045 | 4045 | 4045 | 2 |
| 503 | 20230626 | 110500 | 553048250 | 4045 | 4035 | 4045 | 4035 | 100 |
| 504 | 20230626 | 110400 | 552644120 | 4045 | 4045 | 4045 | 4045 | 3 |
| 505 | 20230626 | 110300 | 552631985 | 4045 | 4045 | 4045 | 4040 | 170 |
| 506 | 20230626 | 110200 | 551944630 | 4010 | 4045 | 4045 | 4010 | 3597 |
| 507 | 20230626 | 110100 | 537511485 | 4050 | 4050 | 4050 | 4050 | 100 |
| 508 | 20230626 | 110000 | 537106485 | 4030 | 4030 | 4030 | 4030 | 1275 |
| 509 | 20230626 | 105900 | 531968235 | 4050 | 4050 | 4050 | 4050 | 0 |
| 510 | 20230626 | 105800 | 531968235 | 4050 | 4050 | 4050 | 4050 | 0 |
| 511 | 20230626 | 105700 | 531968235 | 4050 | 4040 | 4050 | 4040 | 317 |
| 512 | 20230626 | 105600 | 530686555 | 4040 | 4035 | 4040 | 4035 | 1475 |
| 513 | 20230626 | 105500 | 524731285 | 4035 | 4035 | 4035 | 4035 | 325 |
| 514 | 20230626 | 105400 | 523419910 | 4040 | 4055 | 4055 | 4040 | 470 |
| 515 | 20230626 | 105300 | 521520175 | 4055 | 4045 | 4065 | 4045 | 203 |
| 516 | 20230626 | 105200 | 520696325 | 4065 | 4060 | 4065 | 4060 | 4006 |
| 517 | 20230626 | 105100 | 504422420 | 4060 | 4045 | 4060 | 4045 | 100 |
| 518 | 20230626 | 105000 | 504016775 | 4015 | 4015 | 4015 | 4015 | 101 |
| 519 | 20230626 | 104900 | 503611260 | 4065 | 4035 | 4065 | 4015 | 3599 |
| 520 | 20230626 | 104800 | 489031875 | 4040 | 4030 | 4040 | 4030 | 1785 |
| 521 | 20230626 | 104700 | 481825600 | 4010 | 4020 | 4020 | 4010 | 997 |
| 522 | 20230626 | 104600 | 477826055 | 4035 | 4035 | 4035 | 4035 | 10 |
| 523 | 20230626 | 104500 | 477785705 | 4015 | 4040 | 4045 | 4015 | 3934 |
| 524 | 20230626 | 104400 | 461912085 | 4045 | 4045 | 4045 | 4045 | 0 |
| 525 | 20230626 | 104300 | 461912085 | 4045 | 4060 | 4060 | 4020 | 231 |
| 526 | 20230626 | 104200 | 460977465 | 4065 | 4030 | 4065 | 4030 | 3020 |
| 527 | 20230626 | 104100 | 448729480 | 4045 | 4040 | 4050 | 4040 | 999 |
| 528 | 20230626 | 104000 | 444690985 | 4035 | 4025 | 4060 | 4025 | 16114 |
| 529 | 20230626 | 103900 | 379542620 | 4015 | 3970 | 4025 | 3970 | 4386 |
| 530 | 20230626 | 103800 | 362032580 | 3970 | 3970 | 3970 | 3950 | 700 |
| 531 | 20230626 | 103700 | 359263580 | 3960 | 3970 | 3970 | 3960 | 31 |
| 532 | 20230626 | 103600 | 359140520 | 3970 | 3965 | 3970 | 3955 | 102 |
| 533 | 20230626 | 103500 | 358736135 | 3970 | 3950 | 3970 | 3950 | 719 |
| 534 | 20230626 | 103400 | 355894065 | 3965 | 3965 | 3965 | 3965 | 4 |
| 535 | 20230626 | 103300 | 355878205 | 3970 | 3955 | 3970 | 3950 | 198 |
| 536 | 20230626 | 103200 | 355095215 | 3960 | 3970 | 3970 | 3960 | 410 |
| 537 | 20230626 | 103100 | 353467615 | 3970 | 3970 | 3970 | 3970 | 0 |
| 538 | 20230626 | 103000 | 353467615 | 3970 | 3955 | 3970 | 3955 | 13 |
| 539 | 20230626 | 102900 | 353416155 | 3955 | 3955 | 3955 | 3955 | 21 |
| 540 | 20230626 | 102800 | 353333100 | 3955 | 3955 | 3955 | 3955 | 0 |
| 541 | 20230626 | 102700 | 353333100 | 3955 | 3955 | 3955 | 3955 | 0 |
| 542 | 20230626 | 102600 | 353333100 | 3955 | 3955 | 3955 | 3955 | 0 |
| 543 | 20230626 | 102500 | 353333100 | 3955 | 3955 | 3955 | 3955 | 9 |
| 544 | 20230626 | 102400 | 353297505 | 3970 | 3970 | 3970 | 3970 | 20 |
| 545 | 20230626 | 102300 | 353218105 | 3970 | 3970 | 3970 | 3970 | 110 |
| 546 | 20230626 | 102200 | 352781405 | 3970 | 3935 | 3970 | 3935 | 248 |
| 547 | 20230626 | 102100 | 351799155 | 3960 | 3970 | 3975 | 3910 | 2009 |
| 548 | 20230626 | 102000 | 343885295 | 3975 | 3975 | 3975 | 3975 | 0 |
| 549 | 20230626 | 101900 | 343885295 | 3975 | 3970 | 3975 | 3970 | 310 |
| 550 | 20230626 | 101800 | 342653055 | 3975 | 3965 | 3975 | 3965 | 65 |
| 551 | 20230626 | 101700 | 342395045 | 3975 | 3975 | 3975 | 3975 | 0 |
| 552 | 20230626 | 101600 | 342395045 | 3975 | 3970 | 3975 | 3970 | 60 |
| 553 | 20230626 | 101500 | 342156615 | 3970 | 3975 | 3980 | 3950 | 357 |
| 554 | 20230626 | 101400 | 340741895 | 3980 | 3975 | 3980 | 3950 | 42 |
| 555 | 20230626 | 101300 | 340575020 | 3950 | 3950 | 3950 | 3950 | 100 |
| 556 | 20230626 | 101200 | 340180020 | 3980 | 3965 | 3980 | 3965 | 100 |
| 557 | 20230626 | 101100 | 339782520 | 3945 | 3945 | 3945 | 3945 | 0 |
| 558 | 20230626 | 101000 | 339782520 | 3945 | 3955 | 3970 | 3945 | 227 |
| 559 | 20230626 | 100900 | 338886920 | 3955 | 3970 | 3970 | 3955 | 104 |
| 560 | 20230626 | 100800 | 338475585 | 3945 | 3985 | 3985 | 3925 | 2862 |
| 561 | 20230626 | 100700 | 327217180 | 3985 | 4010 | 4010 | 3985 | 307 |
| 562 | 20230626 | 100600 | 325992270 | 4010 | 4035 | 4035 | 4010 | 740 |
| 563 | 20230626 | 100500 | 323006915 | 4040 | 4025 | 4045 | 4000 | 4986 |
| 564 | 20230626 | 100400 | 302947640 | 4020 | 4020 | 4040 | 4010 | 3381 |
| 565 | 20230626 | 100300 | 289339250 | 4025 | 4015 | 4025 | 4015 | 1511 |
| 566 | 20230626 | 100200 | 283265730 | 4015 | 3995 | 4015 | 3985 | 2637 |
| 567 | 20230626 | 100100 | 272697535 | 4015 | 3960 | 4030 | 3945 | 19812 |
| 568 | 20230626 | 100000 | 193339515 | 3965 | 3920 | 3965 | 3920 | 2052 |
| 569 | 20230626 | 095900 | 185216110 | 3955 | 3920 | 3955 | 3910 | 6283 |
| 570 | 20230626 | 095800 | 160505295 | 3920 | 3920 | 3920 | 3920 | 0 |
| 571 | 20230626 | 095700 | 160505295 | 3920 | 3920 | 3920 | 3920 | 294 |
| 572 | 20230626 | 095600 | 159352815 | 3920 | 3890 | 3920 | 3890 | 5803 |
| 573 | 20230626 | 095500 | 136691970 | 3895 | 3895 | 3895 | 3895 | 0 |
| 574 | 20230626 | 095400 | 136691970 | 3895 | 3895 | 3895 | 3895 | 0 |
| 575 | 20230626 | 095300 | 136691970 | 3895 | 3880 | 3895 | 3860 | 379 |
| 576 | 20230626 | 095200 | 135222045 | 3890 | 3890 | 3895 | 3880 | 52 |
| 577 | 20230626 | 095100 | 135019960 | 3895 | 3830 | 3895 | 3830 | 3155 |
| 578 | 20230626 | 095000 | 122821005 | 3855 | 3845 | 3855 | 3845 | 679 |
| 579 | 20230626 | 094900 | 120210135 | 3845 | 3840 | 3845 | 3840 | 664 |
| 580 | 20230626 | 094800 | 117657060 | 3845 | 3840 | 3845 | 3840 | 10 |
| 581 | 20230626 | 094700 | 117618615 | 3845 | 3840 | 3845 | 3835 | 33 |
| 582 | 20230626 | 094600 | 117491770 | 3845 | 3845 | 3845 | 3845 | 0 |
| 583 | 20230626 | 094500 | 117491770 | 3845 | 3830 | 3845 | 3830 | 173 |
| 584 | 20230626 | 094400 | 116828480 | 3835 | 3835 | 3835 | 3835 | 0 |
| 585 | 20230626 | 094300 | 116828480 | 3835 | 3835 | 3835 | 3835 | 0 |
| 586 | 20230626 | 094200 | 116828480 | 3835 | 3835 | 3835 | 3835 | 1 |
| 587 | 20230626 | 094100 | 116824645 | 3810 | 3810 | 3810 | 3810 | 0 |
| 588 | 20230626 | 094000 | 116824645 | 3810 | 3835 | 3845 | 3810 | 376 |
| 589 | 20230626 | 093900 | 115390290 | 3840 | 3840 | 3845 | 3815 | 106 |
| 590 | 20230626 | 093800 | 114985770 | 3845 | 3845 | 3845 | 3845 | 5 |
| 591 | 20230626 | 093700 | 114966545 | 3845 | 3820 | 3845 | 3815 | 97 |
| 592 | 20230626 | 093600 | 114595885 | 3845 | 3840 | 3845 | 3840 | 6 |
| 593 | 20230626 | 093500 | 114572830 | 3840 | 3840 | 3840 | 3840 | 1 |
| 594 | 20230626 | 093400 | 114568990 | 3830 | 3830 | 3830 | 3830 | 50 |
| 595 | 20230626 | 093300 | 114377490 | 3830 | 3830 | 3830 | 3830 | 4 |
| 596 | 20230626 | 093200 | 114362170 | 3830 | 3830 | 3830 | 3830 | 100 |
| 597 | 20230626 | 093100 | 113979170 | 3830 | 3830 | 3830 | 3830 | 0 |
| 598 | 20230626 | 093000 | 113979170 | 3830 | 3815 | 3830 | 3805 | 473 |
| 599 | 20230626 | 092900 | 112172660 | 3815 | 3820 | 3820 | 3755 | 4901 |
| 600 | 20230626 | 092800 | 93618210 | 3805 | 3820 | 3820 | 3805 | 51 |
| 601 | 20230626 | 092700 | 93424140 | 3800 | 3820 | 3820 | 3800 | 184 |
| 602 | 20230626 | 092600 | 92721940 | 3820 | 3820 | 3820 | 3820 | 10 |
| 603 | 20230626 | 092500 | 92683740 | 3820 | 3815 | 3820 | 3815 | 690 |
| 604 | 20230626 | 092400 | 90049640 | 3815 | 3795 | 3815 | 3795 | 62 |
| 605 | 20230626 | 092300 | 89814150 | 3795 | 3795 | 3795 | 3795 | 16 |
| 606 | 20230626 | 092200 | 89753430 | 3790 | 3795 | 3795 | 3790 | 85 |
| 607 | 20230626 | 092100 | 89430860 | 3795 | 3800 | 3800 | 3795 | 1420 |
| 608 | 20230626 | 092000 | 84041905 | 3800 | 3800 | 3800 | 3800 | 708 |
| 609 | 20230626 | 091900 | 81351505 | 3800 | 3800 | 3800 | 3800 | 1 |
| 610 | 20230626 | 091800 | 81347705 | 3825 | 3795 | 3825 | 3795 | 2029 |
| 611 | 20230626 | 091700 | 73591440 | 3795 | 3795 | 3795 | 3795 | 188 |
| 612 | 20230626 | 091600 | 72877980 | 3785 | 3790 | 3790 | 3785 | 2564 |
| 613 | 20230626 | 091500 | 63160670 | 3790 | 3825 | 3825 | 3790 | 70 |
| 614 | 20230626 | 091400 | 62895300 | 3825 | 3790 | 3825 | 3790 | 1426 |
| 615 | 20230626 | 091300 | 57490110 | 3825 | 3825 | 3825 | 3790 | 2195 |
| 616 | 20230626 | 091200 | 49136900 | 3825 | 3845 | 3850 | 3785 | 5964 |
| 617 | 20230626 | 091100 | 26413690 | 3845 | 3865 | 3865 | 3845 | 216 |
| 618 | 20230626 | 091000 | 25581880 | 3865 | 3865 | 3865 | 3855 | 1673 |
| 619 | 20230626 | 090900 | 19123770 | 3870 | 3870 | 3875 | 3870 | 554 |
| 620 | 20230626 | 090800 | 16978035 | 3875 | 3870 | 3875 | 3860 | 316 |
| 621 | 20230626 | 090700 | 15755845 | 3875 | 3885 | 3910 | 3875 | 236 |
| 622 | 20230626 | 090600 | 14838720 | 3880 | 3890 | 3890 | 3880 | 571 |
| 623 | 20230626 | 090500 | 12623140 | 3910 | 3880 | 3910 | 3880 | 653 |
| 624 | 20230626 | 090400 | 10089410 | 3885 | 3885 | 3885 | 3885 | 297 |
| 625 | 20230626 | 090300 | 8935565 | 3915 | 3915 | 3915 | 3915 | 1 |
| 626 | 20230626 | 090200 | 8931650 | 3885 | 3885 | 3885 | 3885 | 350 |
| 627 | 20230626 | 090100 | 7571900 | 3885 | 3880 | 3885 | 3880 | 18 |
| 628 | 20230626 | 090000 | 7501975 | 3920 | 3880 | 3920 | 3880 | 1931 |