31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 192600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 8314 |
| 3 | 20230627 | 192500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 4 | 20230627 | 192400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 5 | 20230627 | 192300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 6 | 20230627 | 192200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 7 | 20230627 | 192100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 8 | 20230627 | 192000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 9 | 20230627 | 191900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 10 | 20230627 | 191800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 11 | 20230627 | 191700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 12 | 20230627 | 191600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 13 | 20230627 | 191500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 14 | 20230627 | 191400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 15 | 20230627 | 191300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 16 | 20230627 | 191200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 17 | 20230627 | 191100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 18 | 20230627 | 191000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 19 | 20230627 | 190900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 20 | 20230627 | 190800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 21 | 20230627 | 190700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 22 | 20230627 | 190600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 23 | 20230627 | 190500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 24 | 20230627 | 190400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 25 | 20230627 | 190300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 26 | 20230627 | 190200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 27 | 20230627 | 190100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 28 | 20230627 | 190000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 29 | 20230627 | 185900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 30 | 20230627 | 185800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 31 | 20230627 | 185700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 32 | 20230627 | 185600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 8314 |
| 33 | 20230627 | 185500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 34 | 20230627 | 185400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 35 | 20230627 | 185300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 36 | 20230627 | 185200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 37 | 20230627 | 185100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 38 | 20230627 | 185000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 39 | 20230627 | 184900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 40 | 20230627 | 184800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 41 | 20230627 | 184700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 42 | 20230627 | 184600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 43 | 20230627 | 184500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 44 | 20230627 | 184400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 45 | 20230627 | 184300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 46 | 20230627 | 184200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 47 | 20230627 | 184100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 48 | 20230627 | 184000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 49 | 20230627 | 183900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 50 | 20230627 | 183800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 51 | 20230627 | 183700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 52 | 20230627 | 183600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 53 | 20230627 | 183500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 54 | 20230627 | 183400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 55 | 20230627 | 183300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 56 | 20230627 | 183200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 57 | 20230627 | 183100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 58 | 20230627 | 183000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 59 | 20230627 | 182900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 60 | 20230627 | 182800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 61 | 20230627 | 182700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 62 | 20230627 | 182600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 8314 |
| 63 | 20230627 | 182500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 64 | 20230627 | 182400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 65 | 20230627 | 182300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 66 | 20230627 | 182200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 67 | 20230627 | 182100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 68 | 20230627 | 182000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 69 | 20230627 | 181900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 70 | 20230627 | 181800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 71 | 20230627 | 181700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 72 | 20230627 | 181600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 73 | 20230627 | 181500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 74 | 20230627 | 181400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 75 | 20230627 | 181300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 76 | 20230627 | 181200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 77 | 20230627 | 181100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 78 | 20230627 | 181000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 79 | 20230627 | 180900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 80 | 20230627 | 180800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 81 | 20230627 | 180700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 82 | 20230627 | 180600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 83 | 20230627 | 180500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 84 | 20230627 | 180400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 85 | 20230627 | 180300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 86 | 20230627 | 180200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 87 | 20230627 | 180100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 88 | 20230627 | 180000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 89 | 20230627 | 175900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 90 | 20230627 | 175800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 91 | 20230627 | 175700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 92 | 20230627 | 175600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 8314 |
| 93 | 20230627 | 175500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 94 | 20230627 | 175400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 95 | 20230627 | 175300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 96 | 20230627 | 175200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 97 | 20230627 | 175100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 98 | 20230627 | 175000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 99 | 20230627 | 174900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 100 | 20230627 | 174800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 101 | 20230627 | 174700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 102 | 20230627 | 174600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 103 | 20230627 | 174500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 104 | 20230627 | 174400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 105 | 20230627 | 174300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 106 | 20230627 | 174200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 107 | 20230627 | 174100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 108 | 20230627 | 174000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 109 | 20230627 | 173900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 110 | 20230627 | 173800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 111 | 20230627 | 173700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 112 | 20230627 | 173600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 113 | 20230627 | 173500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 114 | 20230627 | 173400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 115 | 20230627 | 173300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 116 | 20230627 | 173200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 117 | 20230627 | 173100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 118 | 20230627 | 173000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 119 | 20230627 | 172900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 120 | 20230627 | 172800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 121 | 20230627 | 172700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 122 | 20230627 | 172600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 8314 |
| 123 | 20230627 | 172500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 124 | 20230627 | 172400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 125 | 20230627 | 172300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 126 | 20230627 | 172200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 127 | 20230627 | 172100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 128 | 20230627 | 172000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 129 | 20230627 | 171900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 130 | 20230627 | 171800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 131 | 20230627 | 171700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 132 | 20230627 | 171600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 133 | 20230627 | 171500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 134 | 20230627 | 171400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 135 | 20230627 | 171300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 136 | 20230627 | 171200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 137 | 20230627 | 171100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 138 | 20230627 | 171000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 139 | 20230627 | 170900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 140 | 20230627 | 170800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 141 | 20230627 | 170700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 142 | 20230627 | 170600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 143 | 20230627 | 170500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 144 | 20230627 | 170400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 145 | 20230627 | 170300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 146 | 20230627 | 170200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 147 | 20230627 | 170100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 148 | 20230627 | 170000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 149 | 20230627 | 165900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 150 | 20230627 | 165800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 151 | 20230627 | 165700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 152 | 20230627 | 165600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 8314 |
| 153 | 20230627 | 165500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 154 | 20230627 | 165400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 155 | 20230627 | 165300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 156 | 20230627 | 165200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 157 | 20230627 | 165100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 158 | 20230627 | 165000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 159 | 20230627 | 164900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 160 | 20230627 | 164800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 161 | 20230627 | 164700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 162 | 20230627 | 164600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 163 | 20230627 | 164500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 164 | 20230627 | 164400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 165 | 20230627 | 164300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 166 | 20230627 | 164200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 167 | 20230627 | 164100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 168 | 20230627 | 164000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 169 | 20230627 | 163900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 170 | 20230627 | 163800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 171 | 20230627 | 163700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 172 | 20230627 | 163600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 173 | 20230627 | 163500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 174 | 20230627 | 163400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 175 | 20230627 | 163300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 176 | 20230627 | 163200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 177 | 20230627 | 163100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 178 | 20230627 | 163000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 179 | 20230627 | 162900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 180 | 20230627 | 162800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 181 | 20230627 | 162700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 182 | 20230627 | 162600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 8314 |
| 183 | 20230627 | 162500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 184 | 20230627 | 162400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 185 | 20230627 | 162300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 186 | 20230627 | 162200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 187 | 20230627 | 162100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 188 | 20230627 | 162000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 189 | 20230627 | 161900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 190 | 20230627 | 161800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 191 | 20230627 | 161700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 192 | 20230627 | 161600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 193 | 20230627 | 161500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 194 | 20230627 | 161400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 195 | 20230627 | 161300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 196 | 20230627 | 161200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 197 | 20230627 | 161100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 198 | 20230627 | 161000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 199 | 20230627 | 160900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 200 | 20230627 | 160800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 201 | 20230627 | 160700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 202 | 20230627 | 160600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 203 | 20230627 | 160500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 204 | 20230627 | 160400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 205 | 20230627 | 160300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 206 | 20230627 | 160200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 207 | 20230627 | 160100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 208 | 20230627 | 160000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 209 | 20230627 | 155900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 210 | 20230627 | 155800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 211 | 20230627 | 155700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 212 | 20230627 | 155600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 8314 |
| 213 | 20230627 | 155500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 214 | 20230627 | 155400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 215 | 20230627 | 155300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 216 | 20230627 | 155200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 217 | 20230627 | 155100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 218 | 20230627 | 155000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 219 | 20230627 | 154900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 220 | 20230627 | 154800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 221 | 20230627 | 154700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 222 | 20230627 | 154600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 223 | 20230627 | 154500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 224 | 20230627 | 154400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 225 | 20230627 | 154300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 226 | 20230627 | 154200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 227 | 20230627 | 154100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 228 | 20230627 | 154000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 229 | 20230627 | 153900 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 230 | 20230627 | 153800 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 231 | 20230627 | 153700 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 232 | 20230627 | 153600 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 233 | 20230627 | 153500 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 234 | 20230627 | 153400 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 235 | 20230627 | 153300 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 236 | 20230627 | 153200 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 237 | 20230627 | 153100 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 0 |
| 238 | 20230627 | 153000 | 2276253750 | 5790 | 5790 | 5790 | 5790 | 8314 |
| 239 | 20230627 | 152900 | 2228115690 | 5780 | 5780 | 5780 | 5780 | 0 |
| 240 | 20230627 | 152800 | 2228115690 | 5780 | 5780 | 5780 | 5780 | 0 |
| 241 | 20230627 | 152700 | 2228115690 | 5780 | 5780 | 5780 | 5780 | 0 |
| 242 | 20230627 | 152600 | 2228115690 | 5780 | 5780 | 5780 | 5780 | 0 |
| 243 | 20230627 | 152500 | 2228115690 | 5780 | 5780 | 5780 | 5780 | 0 |
| 244 | 20230627 | 152400 | 2228115690 | 5780 | 5780 | 5780 | 5780 | 0 |
| 245 | 20230627 | 152300 | 2228115690 | 5780 | 5780 | 5780 | 5780 | 0 |
| 246 | 20230627 | 152200 | 2228115690 | 5780 | 5780 | 5780 | 5780 | 0 |
| 247 | 20230627 | 152100 | 2228115690 | 5780 | 5780 | 5780 | 5780 | 0 |
| 248 | 20230627 | 152000 | 2228115690 | 5780 | 5780 | 5780 | 5780 | 0 |
| 249 | 20230627 | 151900 | 2228115690 | 5780 | 5790 | 5800 | 5730 | 1110 |
| 250 | 20230627 | 151800 | 2221742110 | 5800 | 5800 | 5810 | 5800 | 1707 |
| 251 | 20230627 | 151700 | 2211835110 | 5800 | 5780 | 5800 | 5740 | 9225 |
| 252 | 20230627 | 151600 | 2158534650 | 5780 | 5780 | 5780 | 5750 | 214 |
| 253 | 20230627 | 151500 | 2157303730 | 5750 | 5760 | 5770 | 5720 | 5456 |
| 254 | 20230627 | 151400 | 2125946580 | 5760 | 5730 | 5760 | 5730 | 3101 |
| 255 | 20230627 | 151300 | 2108107900 | 5750 | 5740 | 5750 | 5740 | 3001 |
| 256 | 20230627 | 151200 | 2090882150 | 5740 | 5750 | 5750 | 5730 | 99 |
| 257 | 20230627 | 151100 | 2090314190 | 5760 | 5750 | 5760 | 5750 | 43 |
| 258 | 20230627 | 151000 | 2090066930 | 5760 | 5750 | 5760 | 5750 | 203 |
| 259 | 20230627 | 150900 | 2088899650 | 5750 | 5750 | 5760 | 5750 | 406 |
| 260 | 20230627 | 150800 | 2086562450 | 5760 | 5750 | 5760 | 5750 | 2000 |
| 261 | 20230627 | 150700 | 2075057230 | 5750 | 5740 | 5750 | 5740 | 321 |
| 262 | 20230627 | 150600 | 2073211690 | 5740 | 5740 | 5750 | 5740 | 1773 |
| 263 | 20230627 | 150500 | 2063031170 | 5730 | 5740 | 5740 | 5730 | 704 |
| 264 | 20230627 | 150400 | 2058995820 | 5740 | 5750 | 5750 | 5740 | 393 |
| 265 | 20230627 | 150300 | 2056738220 | 5750 | 5740 | 5750 | 5720 | 3124 |
| 266 | 20230627 | 150200 | 2038854910 | 5760 | 5750 | 5760 | 5750 | 300 |
| 267 | 20230627 | 150100 | 2037128320 | 5760 | 5700 | 5760 | 5690 | 3076 |
| 268 | 20230627 | 150000 | 2019565530 | 5690 | 5690 | 5690 | 5690 | 577 |
| 269 | 20230627 | 145900 | 2016282400 | 5660 | 5680 | 5680 | 5660 | 1000 |
| 270 | 20230627 | 145800 | 2010611400 | 5690 | 5690 | 5690 | 5690 | 1000 |
| 271 | 20230627 | 145700 | 2004921400 | 5680 | 5680 | 5690 | 5680 | 48 |
| 272 | 20230627 | 145600 | 2004648750 | 5680 | 5670 | 5680 | 5670 | 86 |
| 273 | 20230627 | 145500 | 2004161000 | 5670 | 5670 | 5670 | 5670 | 0 |
| 274 | 20230627 | 145400 | 2004161000 | 5670 | 5670 | 5670 | 5660 | 2002 |
| 275 | 20230627 | 145300 | 1992817660 | 5660 | 5660 | 5670 | 5660 | 64 |
| 276 | 20230627 | 145200 | 1992455410 | 5660 | 5660 | 5660 | 5660 | 507 |
| 277 | 20230627 | 145100 | 1989585790 | 5660 | 5670 | 5670 | 5660 | 3743 |
| 278 | 20230627 | 145000 | 1968364490 | 5680 | 5680 | 5680 | 5680 | 0 |
| 279 | 20230627 | 144900 | 1968364490 | 5680 | 5670 | 5680 | 5670 | 537 |
| 280 | 20230627 | 144800 | 1965315680 | 5670 | 5680 | 5680 | 5670 | 1980 |
| 281 | 20230627 | 144700 | 1954079230 | 5700 | 5740 | 5740 | 5700 | 1715 |
| 282 | 20230627 | 144600 | 1944303690 | 5700 | 5680 | 5730 | 5680 | 32468 |
| 283 | 20230627 | 144500 | 1759216400 | 5690 | 5680 | 5690 | 5680 | 37 |
| 284 | 20230627 | 144400 | 1759006220 | 5680 | 5680 | 5680 | 5680 | 0 |
| 285 | 20230627 | 144300 | 1759006220 | 5680 | 5680 | 5680 | 5680 | 966 |
| 286 | 20230627 | 144200 | 1753519340 | 5680 | 5680 | 5680 | 5680 | 10 |
| 287 | 20230627 | 144100 | 1753462540 | 5680 | 5680 | 5680 | 5680 | 424 |
| 288 | 20230627 | 144000 | 1751054220 | 5680 | 5680 | 5680 | 5680 | 17 |
| 289 | 20230627 | 143900 | 1750957660 | 5680 | 5680 | 5680 | 5680 | 1021 |
| 290 | 20230627 | 143800 | 1745158380 | 5680 | 5690 | 5690 | 5680 | 747 |
| 291 | 20230627 | 143700 | 1740913780 | 5700 | 5700 | 5700 | 5700 | 2717 |
| 292 | 20230627 | 143600 | 1725426880 | 5700 | 5700 | 5700 | 5700 | 1 |
| 293 | 20230627 | 143500 | 1725421180 | 5700 | 5700 | 5700 | 5700 | 5 |
| 294 | 20230627 | 143400 | 1725392680 | 5700 | 5690 | 5700 | 5690 | 230 |
| 295 | 20230627 | 143300 | 1724083940 | 5690 | 5690 | 5690 | 5690 | 5 |
| 296 | 20230627 | 143200 | 1724055490 | 5680 | 5680 | 5680 | 5680 | 0 |
| 297 | 20230627 | 143100 | 1724055490 | 5680 | 5680 | 5680 | 5680 | 144 |
| 298 | 20230627 | 143000 | 1723237570 | 5680 | 5680 | 5680 | 5680 | 2 |
| 299 | 20230627 | 142900 | 1723226210 | 5680 | 5680 | 5680 | 5680 | 30 |
| 300 | 20230627 | 142800 | 1723055810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 301 | 20230627 | 142700 | 1723055810 | 5670 | 5670 | 5670 | 5670 | 72 |
| 302 | 20230627 | 142600 | 1722647570 | 5670 | 5670 | 5670 | 5670 | 0 |
| 303 | 20230627 | 142500 | 1722647570 | 5670 | 5670 | 5670 | 5670 | 0 |
| 304 | 20230627 | 142400 | 1722647570 | 5670 | 5670 | 5670 | 5670 | 270 |
| 305 | 20230627 | 142300 | 1721116670 | 5680 | 5690 | 5700 | 5680 | 392 |
| 306 | 20230627 | 142200 | 1718888880 | 5700 | 5690 | 5700 | 5680 | 514 |
| 307 | 20230627 | 142100 | 1715965930 | 5690 | 5680 | 5690 | 5680 | 668 |
| 308 | 20230627 | 142000 | 1712169690 | 5680 | 5680 | 5680 | 5680 | 85 |
| 309 | 20230627 | 141900 | 1711686890 | 5680 | 5680 | 5680 | 5680 | 0 |
| 310 | 20230627 | 141800 | 1711686890 | 5680 | 5680 | 5680 | 5680 | 1 |
| 311 | 20230627 | 141700 | 1711681210 | 5670 | 5670 | 5670 | 5670 | 270 |
| 312 | 20230627 | 141600 | 1710150310 | 5670 | 5670 | 5670 | 5670 | 10 |
| 313 | 20230627 | 141500 | 1710093610 | 5670 | 5670 | 5670 | 5670 | 822 |
| 314 | 20230627 | 141400 | 1705432870 | 5670 | 5670 | 5670 | 5670 | 289 |
| 315 | 20230627 | 141300 | 1703794240 | 5670 | 5690 | 5690 | 5670 | 2957 |
| 316 | 20230627 | 141200 | 1686993990 | 5700 | 5700 | 5700 | 5700 | 568 |
| 317 | 20230627 | 141100 | 1683756390 | 5710 | 5710 | 5710 | 5710 | 175 |
| 318 | 20230627 | 141000 | 1682757140 | 5710 | 5710 | 5710 | 5710 | 0 |
| 319 | 20230627 | 140900 | 1682757140 | 5710 | 5710 | 5710 | 5710 | 2 |
| 320 | 20230627 | 140800 | 1682745720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 321 | 20230627 | 140700 | 1682745720 | 5700 | 5700 | 5700 | 5700 | 24 |
| 322 | 20230627 | 140600 | 1682608920 | 5710 | 5710 | 5710 | 5710 | 1 |
| 323 | 20230627 | 140500 | 1682603210 | 5700 | 5700 | 5700 | 5700 | 670 |
| 324 | 20230627 | 140400 | 1678784210 | 5710 | 5710 | 5710 | 5700 | 105 |
| 325 | 20230627 | 140300 | 1678184700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 326 | 20230627 | 140200 | 1678184700 | 5700 | 5700 | 5700 | 5700 | 10 |
| 327 | 20230627 | 140100 | 1678127700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 328 | 20230627 | 140000 | 1678127700 | 5700 | 5700 | 5700 | 5700 | 10 |
| 329 | 20230627 | 135900 | 1678070700 | 5710 | 5710 | 5710 | 5710 | 1408 |
| 330 | 20230627 | 135800 | 1670031020 | 5710 | 5710 | 5710 | 5710 | 87 |
| 331 | 20230627 | 135700 | 1669534250 | 5700 | 5700 | 5700 | 5700 | 0 |
| 332 | 20230627 | 135600 | 1669534250 | 5700 | 5720 | 5720 | 5700 | 2148 |
| 333 | 20230627 | 135500 | 1657268330 | 5720 | 5710 | 5720 | 5710 | 291 |
| 334 | 20230627 | 135400 | 1655604140 | 5700 | 5680 | 5700 | 5680 | 783 |
| 335 | 20230627 | 135300 | 1651143940 | 5680 | 5680 | 5680 | 5680 | 481 |
| 336 | 20230627 | 135200 | 1648411860 | 5680 | 5680 | 5680 | 5680 | 0 |
| 337 | 20230627 | 135100 | 1648411860 | 5680 | 5690 | 5690 | 5680 | 53 |
| 338 | 20230627 | 135000 | 1648110600 | 5670 | 5670 | 5670 | 5670 | 1050 |
| 339 | 20230627 | 134900 | 1642157100 | 5690 | 5690 | 5690 | 5690 | 0 |
| 340 | 20230627 | 134800 | 1642157100 | 5690 | 5640 | 5690 | 5640 | 5406 |
| 341 | 20230627 | 134700 | 1611560890 | 5640 | 5610 | 5640 | 5610 | 6067 |
| 342 | 20230627 | 134600 | 1577401480 | 5630 | 5620 | 5630 | 5620 | 8 |
| 343 | 20230627 | 134500 | 1577356510 | 5620 | 5620 | 5620 | 5620 | 3000 |
| 344 | 20230627 | 134400 | 1560496510 | 5620 | 5620 | 5620 | 5610 | 5000 |
| 345 | 20230627 | 134300 | 1532398090 | 5620 | 5630 | 5630 | 5600 | 3644 |
| 346 | 20230627 | 134200 | 1511939020 | 5630 | 5630 | 5630 | 5630 | 2 |
| 347 | 20230627 | 134100 | 1511927760 | 5630 | 5630 | 5630 | 5630 | 146 |
| 348 | 20230627 | 134000 | 1511105780 | 5630 | 5640 | 5640 | 5620 | 1370 |
| 349 | 20230627 | 133900 | 1503406350 | 5640 | 5630 | 5640 | 5630 | 35 |
| 350 | 20230627 | 133800 | 1503208970 | 5630 | 5640 | 5640 | 5630 | 804 |
| 351 | 20230627 | 133700 | 1498679790 | 5660 | 5660 | 5660 | 5660 | 1972 |
| 352 | 20230627 | 133600 | 1487518270 | 5650 | 5660 | 5660 | 5650 | 105 |
| 353 | 20230627 | 133500 | 1486924010 | 5650 | 5650 | 5650 | 5650 | 0 |
| 354 | 20230627 | 133400 | 1486924010 | 5650 | 5660 | 5660 | 5650 | 21 |
| 355 | 20230627 | 133300 | 1486805350 | 5660 | 5660 | 5660 | 5660 | 100 |
| 356 | 20230627 | 133200 | 1486239350 | 5660 | 5650 | 5660 | 5650 | 151 |
| 357 | 20230627 | 133100 | 1485386190 | 5640 | 5660 | 5660 | 5640 | 951 |
| 358 | 20230627 | 133000 | 1480019980 | 5660 | 5660 | 5660 | 5660 | 4 |
| 359 | 20230627 | 132900 | 1479997340 | 5650 | 5650 | 5650 | 5650 | 0 |
| 360 | 20230627 | 132800 | 1479997340 | 5650 | 5660 | 5660 | 5650 | 153 |
| 361 | 20230627 | 132700 | 1479131690 | 5660 | 5660 | 5660 | 5660 | 65 |
| 362 | 20230627 | 132600 | 1478763790 | 5660 | 5660 | 5660 | 5660 | 20 |
| 363 | 20230627 | 132500 | 1478650590 | 5660 | 5660 | 5660 | 5660 | 835 |
| 364 | 20230627 | 132400 | 1473924490 | 5660 | 5650 | 5660 | 5650 | 40 |
| 365 | 20230627 | 132300 | 1473698470 | 5650 | 5640 | 5650 | 5640 | 5 |
| 366 | 20230627 | 132200 | 1473670260 | 5650 | 5640 | 5650 | 5640 | 53 |
| 367 | 20230627 | 132100 | 1473370840 | 5650 | 5640 | 5650 | 5640 | 4 |
| 368 | 20230627 | 132000 | 1473348270 | 5640 | 5640 | 5640 | 5640 | 80 |
| 369 | 20230627 | 131900 | 1472897070 | 5640 | 5640 | 5640 | 5640 | 1 |
| 370 | 20230627 | 131800 | 1472891430 | 5640 | 5640 | 5640 | 5640 | 857 |
| 371 | 20230627 | 131700 | 1468057950 | 5640 | 5620 | 5640 | 5620 | 1404 |
| 372 | 20230627 | 131600 | 1460163450 | 5610 | 5630 | 5630 | 5590 | 9525 |
| 373 | 20230627 | 131500 | 1406760810 | 5640 | 5630 | 5640 | 5630 | 405 |
| 374 | 20230627 | 131400 | 1404476630 | 5650 | 5650 | 5650 | 5650 | 6 |
| 375 | 20230627 | 131300 | 1404442730 | 5630 | 5630 | 5630 | 5630 | 98 |
| 376 | 20230627 | 131200 | 1403890990 | 5640 | 5640 | 5640 | 5640 | 541 |
| 377 | 20230627 | 131100 | 1400839750 | 5640 | 5670 | 5670 | 5630 | 1675 |
| 378 | 20230627 | 131000 | 1391385000 | 5670 | 5670 | 5670 | 5670 | 88 |
| 379 | 20230627 | 130900 | 1390886040 | 5670 | 5710 | 5710 | 5670 | 3832 |
| 380 | 20230627 | 130800 | 1369070470 | 5710 | 5710 | 5710 | 5710 | 428 |
| 381 | 20230627 | 130700 | 1366626590 | 5720 | 5720 | 5720 | 5720 | 0 |
| 382 | 20230627 | 130600 | 1366626590 | 5720 | 5720 | 5720 | 5720 | 1 |
| 383 | 20230627 | 130500 | 1366620870 | 5710 | 5710 | 5710 | 5710 | 91 |
| 384 | 20230627 | 130400 | 1366101260 | 5710 | 5710 | 5710 | 5710 | 909 |
| 385 | 20230627 | 130300 | 1360910870 | 5700 | 5700 | 5700 | 5700 | 71 |
| 386 | 20230627 | 130200 | 1360506170 | 5700 | 5700 | 5700 | 5700 | 29 |
| 387 | 20230627 | 130100 | 1360340870 | 5700 | 5700 | 5700 | 5690 | 4869 |
| 388 | 20230627 | 130000 | 1332610580 | 5710 | 5730 | 5730 | 5710 | 4561 |
| 389 | 20230627 | 125900 | 1306550910 | 5740 | 5740 | 5740 | 5740 | 0 |
| 390 | 20230627 | 125800 | 1306550910 | 5740 | 5740 | 5740 | 5740 | 0 |
| 391 | 20230627 | 125700 | 1306550910 | 5740 | 5740 | 5740 | 5740 | 0 |
| 392 | 20230627 | 125600 | 1306550910 | 5740 | 5730 | 5740 | 5730 | 1201 |
| 393 | 20230627 | 125500 | 1299669170 | 5720 | 5720 | 5720 | 5720 | 0 |
| 394 | 20230627 | 125400 | 1299669170 | 5720 | 5720 | 5720 | 5720 | 200 |
| 395 | 20230627 | 125300 | 1298525170 | 5720 | 5720 | 5720 | 5720 | 0 |
| 396 | 20230627 | 125200 | 1298525170 | 5720 | 5740 | 5740 | 5720 | 983 |
| 397 | 20230627 | 125100 | 1292897350 | 5730 | 5730 | 5730 | 5730 | 5 |
| 398 | 20230627 | 125000 | 1292868700 | 5730 | 5730 | 5730 | 5730 | 0 |
| 399 | 20230627 | 124900 | 1292868700 | 5730 | 5730 | 5730 | 5730 | 0 |
| 400 | 20230627 | 124800 | 1292868700 | 5730 | 5720 | 5730 | 5720 | 1821 |
| 401 | 20230627 | 124700 | 1282451580 | 5710 | 5710 | 5710 | 5710 | 0 |
| 402 | 20230627 | 124600 | 1282451580 | 5710 | 5710 | 5710 | 5710 | 500 |
| 403 | 20230627 | 124500 | 1279596580 | 5720 | 5710 | 5720 | 5710 | 960 |
| 404 | 20230627 | 124400 | 1274113980 | 5710 | 5710 | 5710 | 5710 | 0 |
| 405 | 20230627 | 124300 | 1274113980 | 5710 | 5730 | 5730 | 5710 | 10000 |
| 406 | 20230627 | 124200 | 1216950760 | 5730 | 5730 | 5730 | 5730 | 0 |
| 407 | 20230627 | 124100 | 1216950760 | 5730 | 5730 | 5730 | 5730 | 1 |
| 408 | 20230627 | 124000 | 1216945030 | 5740 | 5740 | 5740 | 5740 | 0 |
| 409 | 20230627 | 123900 | 1216945030 | 5740 | 5740 | 5740 | 5740 | 0 |
| 410 | 20230627 | 123800 | 1216945030 | 5740 | 5740 | 5740 | 5740 | 2 |
| 411 | 20230627 | 123700 | 1216933550 | 5740 | 5740 | 5740 | 5740 | 0 |
| 412 | 20230627 | 123600 | 1216933550 | 5740 | 5740 | 5740 | 5740 | 0 |
| 413 | 20230627 | 123500 | 1216933550 | 5740 | 5740 | 5740 | 5740 | 0 |
| 414 | 20230627 | 123400 | 1216933550 | 5740 | 5740 | 5740 | 5740 | 3 |
| 415 | 20230627 | 123300 | 1216916330 | 5740 | 5740 | 5740 | 5740 | 0 |
| 416 | 20230627 | 123200 | 1216916330 | 5740 | 5740 | 5740 | 5740 | 0 |
| 417 | 20230627 | 123100 | 1216916330 | 5740 | 5740 | 5740 | 5740 | 384 |
| 418 | 20230627 | 123000 | 1214712170 | 5740 | 5740 | 5740 | 5740 | 6 |
| 419 | 20230627 | 122900 | 1214677730 | 5740 | 5740 | 5740 | 5740 | 0 |
| 420 | 20230627 | 122800 | 1214677730 | 5740 | 5740 | 5740 | 5740 | 23 |
| 421 | 20230627 | 122700 | 1214545710 | 5750 | 5750 | 5750 | 5750 | 148 |
| 422 | 20230627 | 122600 | 1213694710 | 5730 | 5730 | 5730 | 5730 | 0 |
| 423 | 20230627 | 122500 | 1213694710 | 5730 | 5730 | 5730 | 5730 | 0 |
| 424 | 20230627 | 122400 | 1213694710 | 5730 | 5750 | 5750 | 5730 | 3323 |
| 425 | 20230627 | 122300 | 1194640150 | 5750 | 5770 | 5770 | 5750 | 2831 |
| 426 | 20230627 | 122200 | 1178354820 | 5780 | 5780 | 5780 | 5780 | 188 |
| 427 | 20230627 | 122100 | 1177268180 | 5780 | 5780 | 5780 | 5780 | 1 |
| 428 | 20230627 | 122000 | 1177262400 | 5800 | 5800 | 5800 | 5800 | 0 |
| 429 | 20230627 | 121900 | 1177262400 | 5800 | 5800 | 5800 | 5800 | 11 |
| 430 | 20230627 | 121800 | 1177198600 | 5810 | 5810 | 5810 | 5810 | 0 |
| 431 | 20230627 | 121700 | 1177198600 | 5810 | 5810 | 5810 | 5810 | 10 |
| 432 | 20230627 | 121600 | 1177140500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 433 | 20230627 | 121500 | 1177140500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 434 | 20230627 | 121400 | 1177140500 | 5810 | 5810 | 5810 | 5810 | 10 |
| 435 | 20230627 | 121300 | 1177082400 | 5810 | 5810 | 5810 | 5810 | 0 |
| 436 | 20230627 | 121200 | 1177082400 | 5810 | 5810 | 5810 | 5810 | 11 |
| 437 | 20230627 | 121100 | 1177018490 | 5810 | 5810 | 5810 | 5810 | 0 |
| 438 | 20230627 | 121000 | 1177018490 | 5810 | 5810 | 5810 | 5770 | 13 |
| 439 | 20230627 | 120900 | 1176943000 | 5770 | 5770 | 5770 | 5770 | 0 |
| 440 | 20230627 | 120800 | 1176943000 | 5770 | 5770 | 5770 | 5770 | 4700 |
| 441 | 20230627 | 120700 | 1149824000 | 5780 | 5780 | 5780 | 5780 | 165 |
| 442 | 20230627 | 120600 | 1148870300 | 5780 | 5780 | 5780 | 5780 | 0 |
| 443 | 20230627 | 120500 | 1148870300 | 5780 | 5820 | 5820 | 5780 | 6167 |
| 444 | 20230627 | 120400 | 1113194000 | 5810 | 5810 | 5810 | 5810 | 41 |
| 445 | 20230627 | 120300 | 1112955790 | 5800 | 5800 | 5800 | 5800 | 5 |
| 446 | 20230627 | 120200 | 1112926790 | 5800 | 5800 | 5800 | 5800 | 0 |
| 447 | 20230627 | 120100 | 1112926790 | 5800 | 5800 | 5800 | 5800 | 0 |
| 448 | 20230627 | 120000 | 1112926790 | 5800 | 5800 | 5800 | 5800 | 28 |
| 449 | 20230627 | 115900 | 1112764390 | 5800 | 5810 | 5810 | 5800 | 1500 |
| 450 | 20230627 | 115800 | 1104063390 | 5810 | 5810 | 5810 | 5810 | 1158 |
| 451 | 20230627 | 115700 | 1097335410 | 5810 | 5810 | 5810 | 5810 | 64 |
| 452 | 20230627 | 115600 | 1096963570 | 5800 | 5790 | 5800 | 5790 | 55 |
| 453 | 20230627 | 115500 | 1096644980 | 5790 | 5790 | 5790 | 5790 | 1 |
| 454 | 20230627 | 115400 | 1096639190 | 5770 | 5780 | 5780 | 5770 | 109 |
| 455 | 20230627 | 115300 | 1096009460 | 5770 | 5770 | 5770 | 5770 | 374 |
| 456 | 20230627 | 115200 | 1093851480 | 5750 | 5780 | 5780 | 5750 | 6500 |
| 457 | 20230627 | 115100 | 1056333240 | 5790 | 5790 | 5790 | 5790 | 0 |
| 458 | 20230627 | 115000 | 1056333240 | 5790 | 5790 | 5790 | 5790 | 0 |
| 459 | 20230627 | 114900 | 1056333240 | 5790 | 5790 | 5790 | 5790 | 0 |
| 460 | 20230627 | 114800 | 1056333240 | 5790 | 5800 | 5800 | 5790 | 592 |
| 461 | 20230627 | 114700 | 1052905530 | 5800 | 5800 | 5800 | 5800 | 0 |
| 462 | 20230627 | 114600 | 1052905530 | 5800 | 5800 | 5800 | 5800 | 0 |
| 463 | 20230627 | 114500 | 1052905530 | 5800 | 5820 | 5820 | 5800 | 2523 |
| 464 | 20230627 | 114400 | 1038253110 | 5830 | 5830 | 5830 | 5830 | 229 |
| 465 | 20230627 | 114300 | 1036918040 | 5830 | 5820 | 5830 | 5820 | 371 |
| 466 | 20230627 | 114200 | 1034756110 | 5830 | 5830 | 5830 | 5830 | 0 |
| 467 | 20230627 | 114100 | 1034756110 | 5830 | 5830 | 5830 | 5830 | 40 |
| 468 | 20230627 | 114000 | 1034522910 | 5830 | 5840 | 5840 | 5830 | 1502 |
| 469 | 20230627 | 113900 | 1025759430 | 5850 | 5850 | 5850 | 5850 | 123 |
| 470 | 20230627 | 113800 | 1025039880 | 5850 | 5850 | 5850 | 5850 | 202 |
| 471 | 20230627 | 113700 | 1023858180 | 5840 | 5840 | 5840 | 5840 | 30 |
| 472 | 20230627 | 113600 | 1023682980 | 5850 | 5840 | 5850 | 5840 | 257 |
| 473 | 20230627 | 113500 | 1022180240 | 5840 | 5840 | 5840 | 5840 | 0 |
| 474 | 20230627 | 113400 | 1022180240 | 5840 | 5840 | 5840 | 5840 | 954 |
| 475 | 20230627 | 113300 | 1016608880 | 5850 | 5850 | 5850 | 5850 | 773 |
| 476 | 20230627 | 113200 | 1012086830 | 5860 | 5860 | 5860 | 5860 | 6 |
| 477 | 20230627 | 113100 | 1012051670 | 5860 | 5860 | 5860 | 5860 | 0 |
| 478 | 20230627 | 113000 | 1012051670 | 5860 | 5870 | 5870 | 5860 | 365 |
| 479 | 20230627 | 112900 | 1009911350 | 5870 | 5860 | 5870 | 5860 | 709 |
| 480 | 20230627 | 112800 | 1005755120 | 5850 | 5850 | 5850 | 5850 | 3 |
| 481 | 20230627 | 112700 | 1005737570 | 5850 | 5830 | 5860 | 5830 | 2919 |
| 482 | 20230627 | 112600 | 988664490 | 5840 | 5840 | 5840 | 5840 | 171 |
| 483 | 20230627 | 112500 | 987665850 | 5850 | 5860 | 5860 | 5850 | 1643 |
| 484 | 20230627 | 112400 | 978046760 | 5860 | 5870 | 5870 | 5860 | 903 |
| 485 | 20230627 | 112300 | 972746570 | 5870 | 5870 | 5880 | 5870 | 867 |
| 486 | 20230627 | 112200 | 967657220 | 5880 | 5850 | 5880 | 5850 | 5184 |
| 487 | 20230627 | 112100 | 937274250 | 5850 | 5830 | 5850 | 5820 | 2898 |
| 488 | 20230627 | 112000 | 920376620 | 5830 | 5830 | 5830 | 5830 | 500 |
| 489 | 20230627 | 111900 | 917461620 | 5830 | 5840 | 5840 | 5830 | 113 |
| 490 | 20230627 | 111800 | 916802000 | 5840 | 5830 | 5840 | 5830 | 1288 |
| 491 | 20230627 | 111700 | 909281090 | 5820 | 5810 | 5820 | 5810 | 442 |
| 492 | 20230627 | 111600 | 906708670 | 5810 | 5810 | 5810 | 5810 | 0 |
| 493 | 20230627 | 111500 | 906708670 | 5810 | 5810 | 5810 | 5810 | 1 |
| 494 | 20230627 | 111400 | 906702860 | 5810 | 5810 | 5810 | 5810 | 30 |
| 495 | 20230627 | 111300 | 906528560 | 5820 | 5820 | 5820 | 5820 | 0 |
| 496 | 20230627 | 111200 | 906528560 | 5820 | 5820 | 5820 | 5820 | 3 |
| 497 | 20230627 | 111100 | 906511100 | 5820 | 5810 | 5820 | 5810 | 329 |
| 498 | 20230627 | 111000 | 904597740 | 5810 | 5810 | 5810 | 5810 | 70 |
| 499 | 20230627 | 110900 | 904191040 | 5820 | 5800 | 5820 | 5800 | 622 |
| 500 | 20230627 | 110800 | 900577940 | 5810 | 5810 | 5810 | 5810 | 0 |
| 501 | 20230627 | 110700 | 900577940 | 5810 | 5830 | 5830 | 5810 | 344 |
| 502 | 20230627 | 110600 | 898576640 | 5840 | 5790 | 5840 | 5790 | 4460 |
| 503 | 20230627 | 110500 | 872650570 | 5780 | 5780 | 5780 | 5780 | 0 |
| 504 | 20230627 | 110400 | 872650570 | 5780 | 5780 | 5780 | 5780 | 0 |
| 505 | 20230627 | 110300 | 872650570 | 5780 | 5780 | 5780 | 5780 | 30 |
| 506 | 20230627 | 110200 | 872477170 | 5780 | 5780 | 5780 | 5780 | 0 |
| 507 | 20230627 | 110100 | 872477170 | 5780 | 5780 | 5780 | 5780 | 100 |
| 508 | 20230627 | 110000 | 871899170 | 5780 | 5780 | 5780 | 5780 | 20 |
| 509 | 20230627 | 105900 | 871783570 | 5780 | 5780 | 5780 | 5780 | 0 |
| 510 | 20230627 | 105800 | 871783570 | 5780 | 5780 | 5780 | 5780 | 0 |
| 511 | 20230627 | 105700 | 871783570 | 5780 | 5790 | 5790 | 5780 | 1037 |
| 512 | 20230627 | 105600 | 865789340 | 5790 | 5790 | 5790 | 5790 | 362 |
| 513 | 20230627 | 105500 | 863693360 | 5790 | 5790 | 5790 | 5790 | 122 |
| 514 | 20230627 | 105400 | 862986980 | 5790 | 5790 | 5800 | 5790 | 1610 |
| 515 | 20230627 | 105300 | 853661480 | 5760 | 5770 | 5780 | 5760 | 1720 |
| 516 | 20230627 | 105200 | 843735590 | 5760 | 5760 | 5760 | 5760 | 0 |
| 517 | 20230627 | 105100 | 843735590 | 5760 | 5760 | 5760 | 5760 | 0 |
| 518 | 20230627 | 105000 | 843735590 | 5760 | 5760 | 5760 | 5760 | 0 |
| 519 | 20230627 | 104900 | 843735590 | 5760 | 5760 | 5760 | 5760 | 0 |
| 520 | 20230627 | 104800 | 843735590 | 5760 | 5760 | 5760 | 5760 | 59 |
| 521 | 20230627 | 104700 | 843395750 | 5750 | 5750 | 5750 | 5750 | 947 |
| 522 | 20230627 | 104600 | 837950500 | 5750 | 5730 | 5750 | 5730 | 445 |
| 523 | 20230627 | 104500 | 835400630 | 5730 | 5730 | 5730 | 5730 | 0 |
| 524 | 20230627 | 104400 | 835400630 | 5730 | 5730 | 5730 | 5730 | 0 |
| 525 | 20230627 | 104300 | 835400630 | 5730 | 5730 | 5730 | 5730 | 1759 |
| 526 | 20230627 | 104200 | 825321560 | 5730 | 5750 | 5750 | 5730 | 2952 |
| 527 | 20230627 | 104100 | 808390780 | 5740 | 5740 | 5740 | 5740 | 0 |
| 528 | 20230627 | 104000 | 808390780 | 5740 | 5740 | 5740 | 5740 | 30 |
| 529 | 20230627 | 103900 | 808218580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 530 | 20230627 | 103800 | 808218580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 531 | 20230627 | 103700 | 808218580 | 5750 | 5750 | 5750 | 5750 | 21 |
| 532 | 20230627 | 103600 | 808097830 | 5740 | 5740 | 5740 | 5740 | 123 |
| 533 | 20230627 | 103500 | 807391810 | 5740 | 5740 | 5740 | 5740 | 1 |
| 534 | 20230627 | 103400 | 807386070 | 5730 | 5730 | 5730 | 5730 | 96 |
| 535 | 20230627 | 103300 | 806835990 | 5720 | 5720 | 5720 | 5720 | 0 |
| 536 | 20230627 | 103200 | 806835990 | 5720 | 5730 | 5730 | 5720 | 420 |
| 537 | 20230627 | 103100 | 804430480 | 5720 | 5720 | 5720 | 5720 | 0 |
| 538 | 20230627 | 103000 | 804430480 | 5720 | 5720 | 5720 | 5720 | 0 |
| 539 | 20230627 | 102900 | 804430480 | 5720 | 5730 | 5730 | 5720 | 260 |
| 540 | 20230627 | 102800 | 802941780 | 5730 | 5740 | 5740 | 5730 | 98 |
| 541 | 20230627 | 102700 | 802379780 | 5740 | 5740 | 5740 | 5740 | 0 |
| 542 | 20230627 | 102600 | 802379780 | 5740 | 5750 | 5750 | 5740 | 6144 |
| 543 | 20230627 | 102500 | 767091720 | 5780 | 5760 | 5780 | 5760 | 21 |
| 544 | 20230627 | 102400 | 766970740 | 5780 | 5780 | 5780 | 5780 | 324 |
| 545 | 20230627 | 102300 | 765098020 | 5780 | 5780 | 5780 | 5780 | 18 |
| 546 | 20230627 | 102200 | 764993980 | 5760 | 5760 | 5760 | 5760 | 1 |
| 547 | 20230627 | 102100 | 764988220 | 5750 | 5750 | 5750 | 5750 | 0 |
| 548 | 20230627 | 102000 | 764988220 | 5750 | 5760 | 5760 | 5750 | 2045 |
| 549 | 20230627 | 101900 | 753211470 | 5790 | 5790 | 5790 | 5790 | 50 |
| 550 | 20230627 | 101800 | 752921970 | 5800 | 5800 | 5800 | 5800 | 0 |
| 551 | 20230627 | 101700 | 752921970 | 5800 | 5780 | 5800 | 5760 | 1981 |
| 552 | 20230627 | 101600 | 741446080 | 5780 | 5780 | 5780 | 5780 | 0 |
| 553 | 20230627 | 101500 | 741446080 | 5780 | 5780 | 5780 | 5780 | 22 |
| 554 | 20230627 | 101400 | 741318920 | 5790 | 5790 | 5790 | 5790 | 227 |
| 555 | 20230627 | 101300 | 740004590 | 5790 | 5790 | 5790 | 5790 | 0 |
| 556 | 20230627 | 101200 | 740004590 | 5790 | 5790 | 5790 | 5790 | 828 |
| 557 | 20230627 | 101100 | 735210470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 558 | 20230627 | 101000 | 735210470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 559 | 20230627 | 100900 | 735210470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 560 | 20230627 | 100800 | 735210470 | 5810 | 5800 | 5810 | 5800 | 238 |
| 561 | 20230627 | 100700 | 733829080 | 5810 | 5810 | 5810 | 5810 | 42 |
| 562 | 20230627 | 100600 | 733585060 | 5810 | 5810 | 5810 | 5810 | 87 |
| 563 | 20230627 | 100500 | 733079590 | 5810 | 5790 | 5810 | 5790 | 836 |
| 564 | 20230627 | 100400 | 728230000 | 5790 | 5780 | 5790 | 5780 | 311 |
| 565 | 20230627 | 100300 | 726430750 | 5770 | 5770 | 5770 | 5770 | 356 |
| 566 | 20230627 | 100200 | 724376630 | 5770 | 5780 | 5780 | 5770 | 744 |
| 567 | 20230627 | 100100 | 720083100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 568 | 20230627 | 100000 | 720083100 | 5780 | 5770 | 5780 | 5770 | 2 |
| 569 | 20230627 | 095900 | 720071550 | 5770 | 5770 | 5770 | 5770 | 0 |
| 570 | 20230627 | 095800 | 720071550 | 5770 | 5770 | 5770 | 5770 | 341 |
| 571 | 20230627 | 095700 | 718103980 | 5780 | 5780 | 5780 | 5780 | 153 |
| 572 | 20230627 | 095600 | 717219640 | 5780 | 5780 | 5780 | 5780 | 38 |
| 573 | 20230627 | 095500 | 717000000 | 5780 | 5790 | 5790 | 5760 | 2190 |
| 574 | 20230627 | 095400 | 704344620 | 5790 | 5790 | 5790 | 5780 | 76 |
| 575 | 20230627 | 095300 | 703904960 | 5820 | 5780 | 5820 | 5780 | 2276 |
| 576 | 20230627 | 095200 | 690710070 | 5780 | 5820 | 5820 | 5760 | 4339 |
| 577 | 20230627 | 095100 | 665596770 | 5840 | 5800 | 5840 | 5790 | 1604 |
| 578 | 20230627 | 095000 | 656284220 | 5800 | 5750 | 5800 | 5750 | 3522 |
| 579 | 20230627 | 094900 | 635916770 | 5790 | 5750 | 5790 | 5730 | 4026 |
| 580 | 20230627 | 094800 | 612732950 | 5760 | 5720 | 5780 | 5720 | 2867 |
| 581 | 20230627 | 094700 | 596219020 | 5710 | 5710 | 5710 | 5710 | 257 |
| 582 | 20230627 | 094600 | 594751550 | 5690 | 5690 | 5690 | 5690 | 6 |
| 583 | 20230627 | 094500 | 594717410 | 5690 | 5700 | 5700 | 5690 | 1479 |
| 584 | 20230627 | 094400 | 586287120 | 5700 | 5660 | 5700 | 5660 | 809 |
| 585 | 20230627 | 094300 | 581694340 | 5630 | 5630 | 5630 | 5630 | 0 |
| 586 | 20230627 | 094200 | 581694340 | 5630 | 5620 | 5660 | 5610 | 5977 |
| 587 | 20230627 | 094100 | 548034840 | 5620 | 5700 | 5700 | 5620 | 4352 |
| 588 | 20230627 | 094000 | 523337470 | 5710 | 5740 | 5740 | 5710 | 3053 |
| 589 | 20230627 | 093900 | 505861430 | 5750 | 5740 | 5750 | 5740 | 440 |
| 590 | 20230627 | 093800 | 503335030 | 5740 | 5740 | 5740 | 5740 | 625 |
| 591 | 20230627 | 093700 | 499747530 | 5740 | 5750 | 5750 | 5740 | 865 |
| 592 | 20230627 | 093600 | 494779990 | 5750 | 5750 | 5750 | 5750 | 634 |
| 593 | 20230627 | 093500 | 491134490 | 5740 | 5750 | 5750 | 5740 | 300 |
| 594 | 20230627 | 093400 | 489411150 | 5750 | 5750 | 5750 | 5750 | 42 |
| 595 | 20230627 | 093300 | 489169650 | 5760 | 5750 | 5760 | 5750 | 32 |
| 596 | 20230627 | 093200 | 488985410 | 5760 | 5760 | 5760 | 5760 | 398 |
| 597 | 20230627 | 093100 | 486692930 | 5760 | 5750 | 5760 | 5750 | 17 |
| 598 | 20230627 | 093000 | 486595170 | 5740 | 5750 | 5750 | 5740 | 801 |
| 599 | 20230627 | 092900 | 481989430 | 5740 | 5740 | 5750 | 5720 | 1958 |
| 600 | 20230627 | 092800 | 470768150 | 5760 | 5770 | 5770 | 5750 | 865 |
| 601 | 20230627 | 092700 | 465780080 | 5780 | 5780 | 5780 | 5780 | 117 |
| 602 | 20230627 | 092600 | 465103820 | 5770 | 5770 | 5770 | 5770 | 403 |
| 603 | 20230627 | 092500 | 462778510 | 5770 | 5800 | 5800 | 5770 | 1163 |
| 604 | 20230627 | 092400 | 456038070 | 5800 | 5840 | 5840 | 5800 | 993 |
| 605 | 20230627 | 092300 | 450272090 | 5840 | 5840 | 5840 | 5840 | 31 |
| 606 | 20230627 | 092200 | 450091050 | 5800 | 5830 | 5830 | 5800 | 5021 |
| 607 | 20230627 | 092100 | 420941980 | 5840 | 5840 | 5840 | 5840 | 32 |
| 608 | 20230627 | 092000 | 420755100 | 5870 | 5850 | 5870 | 5850 | 2012 |
| 609 | 20230627 | 091900 | 408981180 | 5870 | 5860 | 5910 | 5860 | 512 |
| 610 | 20230627 | 091800 | 405963750 | 5850 | 5830 | 5850 | 5830 | 101 |
| 611 | 20230627 | 091700 | 405373900 | 5850 | 5860 | 5860 | 5810 | 9245 |
| 612 | 20230627 | 091600 | 351296250 | 5910 | 5870 | 5910 | 5860 | 13532 |
| 613 | 20230627 | 091500 | 271870580 | 5870 | 5820 | 5880 | 5820 | 7492 |
| 614 | 20230627 | 091400 | 227918830 | 5850 | 5890 | 5890 | 5850 | 638 |
| 615 | 20230627 | 091300 | 224184960 | 5890 | 5820 | 5890 | 5810 | 5745 |
| 616 | 20230627 | 091200 | 190697190 | 5820 | 5810 | 5820 | 5810 | 1246 |
| 617 | 20230627 | 091100 | 183448850 | 5820 | 5780 | 5850 | 5780 | 3400 |
| 618 | 20230627 | 091000 | 163733870 | 5760 | 5720 | 5770 | 5720 | 2241 |
| 619 | 20230627 | 090900 | 150876070 | 5700 | 5700 | 5700 | 5700 | 356 |
| 620 | 20230627 | 090800 | 148846870 | 5700 | 5710 | 5720 | 5700 | 306 |
| 621 | 20230627 | 090700 | 147101570 | 5700 | 5720 | 5720 | 5700 | 2000 |
| 622 | 20230627 | 090600 | 135690500 | 5720 | 5700 | 5720 | 5690 | 924 |
| 623 | 20230627 | 090500 | 130423760 | 5700 | 5770 | 5770 | 5700 | 1868 |
| 624 | 20230627 | 090400 | 119687200 | 5770 | 5750 | 5770 | 5750 | 1213 |
| 625 | 20230627 | 090300 | 112694860 | 5740 | 5690 | 5740 | 5690 | 483 |
| 626 | 20230627 | 090200 | 109942690 | 5690 | 5700 | 5700 | 5680 | 673 |
| 627 | 20230627 | 090100 | 106107220 | 5710 | 5680 | 5710 | 5680 | 1059 |
| 628 | 20230627 | 090000 | 100061060 | 5670 | 5650 | 5670 | 5650 | 17708 |