30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 192700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 19785 |
| 3 | 20230627 | 192600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20230627 | 192500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20230627 | 192400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20230627 | 192300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20230627 | 192200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20230627 | 192100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20230627 | 192000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20230627 | 191900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20230627 | 191800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20230627 | 191700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20230627 | 191600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20230627 | 191500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20230627 | 191400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20230627 | 191300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20230627 | 191200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20230627 | 191100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20230627 | 191000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20230627 | 190900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20230627 | 190800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20230627 | 190700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20230627 | 190600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20230627 | 190500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20230627 | 190400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20230627 | 190300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20230627 | 190200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20230627 | 190100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20230627 | 190000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20230627 | 185900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20230627 | 185800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20230627 | 185700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 19785 |
| 33 | 20230627 | 185600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20230627 | 185500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20230627 | 185400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20230627 | 185300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20230627 | 185200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20230627 | 185100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20230627 | 185000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20230627 | 184900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20230627 | 184800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20230627 | 184700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20230627 | 184600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20230627 | 184500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20230627 | 184400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20230627 | 184300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20230627 | 184200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20230627 | 184100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20230627 | 184000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20230627 | 183900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20230627 | 183800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20230627 | 183700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20230627 | 183600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20230627 | 183500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20230627 | 183400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20230627 | 183300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20230627 | 183200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20230627 | 183100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20230627 | 183000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20230627 | 182900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20230627 | 182800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20230627 | 182700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 19785 |
| 63 | 20230627 | 182600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20230627 | 182500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20230627 | 182400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20230627 | 182300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20230627 | 182200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20230627 | 182100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20230627 | 182000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20230627 | 181900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20230627 | 181800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20230627 | 181700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20230627 | 181600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20230627 | 181500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20230627 | 181400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20230627 | 181300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20230627 | 181200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20230627 | 181100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20230627 | 181000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20230627 | 180900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20230627 | 180800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20230627 | 180700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20230627 | 180600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20230627 | 180500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20230627 | 180400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20230627 | 180300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20230627 | 180200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20230627 | 180100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20230627 | 180000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20230627 | 175900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20230627 | 175800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20230627 | 175700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 19785 |
| 93 | 20230627 | 175600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20230627 | 175500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20230627 | 175400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20230627 | 175300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20230627 | 175200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20230627 | 175100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20230627 | 175000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20230627 | 174900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20230627 | 174800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20230627 | 174700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20230627 | 174600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20230627 | 174500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20230627 | 174400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20230627 | 174300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20230627 | 174200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20230627 | 174100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20230627 | 174000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20230627 | 173900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20230627 | 173800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20230627 | 173700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20230627 | 173600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20230627 | 173500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20230627 | 173400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20230627 | 173300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20230627 | 173200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20230627 | 173100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20230627 | 173000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20230627 | 172900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20230627 | 172800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20230627 | 172700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 19785 |
| 123 | 20230627 | 172600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20230627 | 172500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20230627 | 172400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20230627 | 172300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20230627 | 172200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20230627 | 172100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20230627 | 172000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20230627 | 171900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20230627 | 171800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20230627 | 171700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20230627 | 171600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20230627 | 171500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20230627 | 171400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20230627 | 171300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20230627 | 171200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20230627 | 171100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20230627 | 171000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20230627 | 170900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20230627 | 170800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20230627 | 170700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20230627 | 170600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20230627 | 170500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20230627 | 170400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20230627 | 170300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20230627 | 170200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20230627 | 170100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20230627 | 170000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20230627 | 165900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20230627 | 165800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20230627 | 165700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 19785 |
| 153 | 20230627 | 165600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20230627 | 165500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20230627 | 165400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20230627 | 165300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20230627 | 165200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20230627 | 165100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20230627 | 165000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20230627 | 164900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20230627 | 164800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20230627 | 164700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20230627 | 164600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20230627 | 164500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20230627 | 164400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20230627 | 164300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20230627 | 164200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20230627 | 164100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20230627 | 164000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20230627 | 163900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20230627 | 163800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20230627 | 163700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20230627 | 163600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20230627 | 163500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20230627 | 163400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20230627 | 163300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20230627 | 163200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20230627 | 163100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20230627 | 163000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20230627 | 162900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20230627 | 162800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20230627 | 162700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 19785 |
| 183 | 20230627 | 162600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20230627 | 162500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20230627 | 162400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20230627 | 162300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20230627 | 162200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20230627 | 162100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20230627 | 162000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20230627 | 161900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20230627 | 161800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20230627 | 161700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20230627 | 161600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20230627 | 161500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20230627 | 161400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20230627 | 161300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20230627 | 161200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20230627 | 161100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20230627 | 161000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20230627 | 160900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20230627 | 160800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20230627 | 160700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20230627 | 160600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20230627 | 160500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20230627 | 160400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20230627 | 160300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20230627 | 160200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20230627 | 160100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 209 | 20230627 | 160000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20230627 | 155900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 211 | 20230627 | 155800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 212 | 20230627 | 155700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 19785 |
| 213 | 20230627 | 155600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 214 | 20230627 | 155500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 215 | 20230627 | 155400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 216 | 20230627 | 155300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 217 | 20230627 | 155200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 218 | 20230627 | 155100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 219 | 20230627 | 155000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 220 | 20230627 | 154900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 221 | 20230627 | 154800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 222 | 20230627 | 154700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 223 | 20230627 | 154600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 224 | 20230627 | 154500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 225 | 20230627 | 154400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 226 | 20230627 | 154300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 227 | 20230627 | 154200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 228 | 20230627 | 154100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 229 | 20230627 | 154000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 230 | 20230627 | 153900 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 231 | 20230627 | 153800 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 232 | 20230627 | 153700 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 233 | 20230627 | 153600 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 234 | 20230627 | 153500 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 235 | 20230627 | 153400 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 236 | 20230627 | 153300 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 237 | 20230627 | 153200 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 238 | 20230627 | 153100 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 239 | 20230627 | 153000 | 1964515480 | 5650 | 5650 | 5650 | 5650 | 19785 |
| 240 | 20230627 | 152900 | 1852730230 | 5690 | 5690 | 5690 | 5690 | 0 |
| 241 | 20230627 | 152800 | 1852730230 | 5690 | 5690 | 5690 | 5690 | 0 |
| 242 | 20230627 | 152700 | 1852730230 | 5690 | 5690 | 5690 | 5690 | 0 |
| 243 | 20230627 | 152600 | 1852730230 | 5690 | 5690 | 5690 | 5690 | 0 |
| 244 | 20230627 | 152500 | 1852730230 | 5690 | 5690 | 5690 | 5690 | 0 |
| 245 | 20230627 | 152400 | 1852730230 | 5690 | 5690 | 5690 | 5690 | 0 |
| 246 | 20230627 | 152300 | 1852730230 | 5690 | 5690 | 5690 | 5690 | 0 |
| 247 | 20230627 | 152200 | 1852730230 | 5690 | 5690 | 5690 | 5690 | 0 |
| 248 | 20230627 | 152100 | 1852730230 | 5690 | 5690 | 5690 | 5690 | 0 |
| 249 | 20230627 | 152000 | 1852730230 | 5690 | 5690 | 5690 | 5690 | 0 |
| 250 | 20230627 | 151900 | 1852730230 | 5690 | 5690 | 5710 | 5630 | 2566 |
| 251 | 20230627 | 151800 | 1838191230 | 5690 | 5680 | 5690 | 5640 | 6348 |
| 252 | 20230627 | 151700 | 1802240880 | 5680 | 5710 | 5720 | 5680 | 6502 |
| 253 | 20230627 | 151600 | 1765184570 | 5710 | 5720 | 5730 | 5700 | 3350 |
| 254 | 20230627 | 151500 | 1746073750 | 5720 | 5700 | 5730 | 5700 | 3015 |
| 255 | 20230627 | 151400 | 1728868320 | 5710 | 5720 | 5730 | 5700 | 2336 |
| 256 | 20230627 | 151300 | 1715532060 | 5700 | 5710 | 5730 | 5690 | 639 |
| 257 | 20230627 | 151200 | 1711883520 | 5720 | 5690 | 5740 | 5680 | 3336 |
| 258 | 20230627 | 151100 | 1692858010 | 5680 | 5690 | 5700 | 5680 | 1292 |
| 259 | 20230627 | 151000 | 1685506940 | 5690 | 5650 | 5700 | 5650 | 5139 |
| 260 | 20230627 | 150900 | 1656367530 | 5650 | 5690 | 5690 | 5630 | 4931 |
| 261 | 20230627 | 150800 | 1628505230 | 5660 | 5660 | 5660 | 5640 | 1361 |
| 262 | 20230627 | 150700 | 1620808610 | 5690 | 5700 | 5700 | 5640 | 4884 |
| 263 | 20230627 | 150600 | 1593188230 | 5650 | 5700 | 5700 | 5650 | 6466 |
| 264 | 20230627 | 150500 | 1556502820 | 5690 | 5730 | 5740 | 5690 | 3672 |
| 265 | 20230627 | 150400 | 1535561380 | 5740 | 5740 | 5740 | 5740 | 0 |
| 266 | 20230627 | 150300 | 1535561380 | 5740 | 5750 | 5750 | 5730 | 121 |
| 267 | 20230627 | 150200 | 1534866480 | 5750 | 5750 | 5750 | 5740 | 124 |
| 268 | 20230627 | 150100 | 1534153680 | 5760 | 5710 | 5760 | 5710 | 563 |
| 269 | 20230627 | 150000 | 1530938750 | 5760 | 5730 | 5760 | 5720 | 668 |
| 270 | 20230627 | 145900 | 1527111610 | 5730 | 5740 | 5760 | 5700 | 1449 |
| 271 | 20230627 | 145800 | 1518819580 | 5740 | 5750 | 5750 | 5730 | 2727 |
| 272 | 20230627 | 145700 | 1503152690 | 5750 | 5710 | 5750 | 5710 | 604 |
| 273 | 20230627 | 145600 | 1499691830 | 5730 | 5710 | 5730 | 5700 | 874 |
| 274 | 20230627 | 145500 | 1494692690 | 5710 | 5700 | 5710 | 5690 | 215 |
| 275 | 20230627 | 145400 | 1493465800 | 5710 | 5690 | 5720 | 5670 | 3184 |
| 276 | 20230627 | 145300 | 1475379930 | 5680 | 5700 | 5730 | 5680 | 2872 |
| 277 | 20230627 | 145200 | 1459032110 | 5730 | 5720 | 5730 | 5720 | 12 |
| 278 | 20230627 | 145100 | 1458963460 | 5730 | 5700 | 5730 | 5680 | 3778 |
| 279 | 20230627 | 145000 | 1437470250 | 5700 | 5730 | 5740 | 5700 | 645 |
| 280 | 20230627 | 144900 | 1433790050 | 5740 | 5740 | 5740 | 5740 | 12 |
| 281 | 20230627 | 144800 | 1433721170 | 5740 | 5750 | 5750 | 5700 | 1284 |
| 282 | 20230627 | 144700 | 1426385700 | 5730 | 5750 | 5750 | 5730 | 4 |
| 283 | 20230627 | 144600 | 1426362760 | 5750 | 5750 | 5750 | 5750 | 4 |
| 284 | 20230627 | 144500 | 1426339760 | 5750 | 5730 | 5750 | 5730 | 696 |
| 285 | 20230627 | 144400 | 1422344810 | 5720 | 5720 | 5720 | 5720 | 68 |
| 286 | 20230627 | 144300 | 1421955850 | 5700 | 5730 | 5730 | 5700 | 4251 |
| 287 | 20230627 | 144200 | 1397656430 | 5720 | 5750 | 5760 | 5720 | 6332 |
| 288 | 20230627 | 144100 | 1361267250 | 5750 | 5730 | 5750 | 5730 | 290 |
| 289 | 20230627 | 144000 | 1359600160 | 5700 | 5740 | 5750 | 5690 | 8346 |
| 290 | 20230627 | 143900 | 1311929180 | 5730 | 5750 | 5750 | 5730 | 2330 |
| 291 | 20230627 | 143800 | 1298562710 | 5740 | 5770 | 5770 | 5740 | 1493 |
| 292 | 20230627 | 143700 | 1289971030 | 5790 | 5790 | 5790 | 5790 | 0 |
| 293 | 20230627 | 143600 | 1289971030 | 5790 | 5780 | 5790 | 5770 | 290 |
| 294 | 20230627 | 143500 | 1288295100 | 5780 | 5780 | 5780 | 5780 | 69 |
| 295 | 20230627 | 143400 | 1287896280 | 5780 | 5760 | 5790 | 5740 | 4207 |
| 296 | 20230627 | 143300 | 1263586050 | 5740 | 5750 | 5760 | 5740 | 2814 |
| 297 | 20230627 | 143200 | 1247398870 | 5750 | 5770 | 5770 | 5750 | 2404 |
| 298 | 20230627 | 143100 | 1233550720 | 5770 | 5760 | 5770 | 5760 | 2062 |
| 299 | 20230627 | 143000 | 1221657820 | 5760 | 5770 | 5790 | 5760 | 4053 |
| 300 | 20230627 | 142900 | 1198227160 | 5780 | 5770 | 5780 | 5770 | 222 |
| 301 | 20230627 | 142800 | 1196946160 | 5780 | 5780 | 5800 | 5770 | 2802 |
| 302 | 20230627 | 142700 | 1180753770 | 5780 | 5780 | 5800 | 5770 | 3104 |
| 303 | 20230627 | 142600 | 1162817810 | 5770 | 5820 | 5820 | 5770 | 6302 |
| 304 | 20230627 | 142500 | 1126347030 | 5820 | 5820 | 5830 | 5810 | 2115 |
| 305 | 20230627 | 142400 | 1114042900 | 5820 | 5820 | 5820 | 5800 | 4634 |
| 306 | 20230627 | 142300 | 1087105820 | 5820 | 5850 | 5850 | 5820 | 7056 |
| 307 | 20230627 | 142200 | 1045934350 | 5840 | 5850 | 5850 | 5840 | 1499 |
| 308 | 20230627 | 142100 | 1037166810 | 5840 | 5860 | 5860 | 5840 | 1928 |
| 309 | 20230627 | 142000 | 1025887270 | 5860 | 5860 | 5860 | 5850 | 145 |
| 310 | 20230627 | 141900 | 1025037690 | 5890 | 5870 | 5890 | 5850 | 1516 |
| 311 | 20230627 | 141800 | 1016160120 | 5860 | 5880 | 5890 | 5860 | 366 |
| 312 | 20230627 | 141700 | 1014011920 | 5870 | 5870 | 5870 | 5870 | 19 |
| 313 | 20230627 | 141600 | 1013900390 | 5870 | 5870 | 5870 | 5870 | 66 |
| 314 | 20230627 | 141500 | 1013512970 | 5890 | 5900 | 5900 | 5890 | 136 |
| 315 | 20230627 | 141400 | 1012711870 | 5900 | 5870 | 5900 | 5860 | 302 |
| 316 | 20230627 | 141300 | 1010940170 | 5870 | 5880 | 5910 | 5870 | 180 |
| 317 | 20230627 | 141200 | 1009882900 | 5860 | 5880 | 5880 | 5860 | 4389 |
| 318 | 20230627 | 141100 | 984124100 | 5870 | 5880 | 5920 | 5870 | 2133 |
| 319 | 20230627 | 141000 | 971582970 | 5900 | 5880 | 5900 | 5880 | 357 |
| 320 | 20230627 | 140900 | 969483430 | 5880 | 5890 | 5900 | 5880 | 3220 |
| 321 | 20230627 | 140800 | 950547020 | 5880 | 5920 | 5920 | 5880 | 5539 |
| 322 | 20230627 | 140700 | 917859440 | 5920 | 5930 | 5930 | 5920 | 148 |
| 323 | 20230627 | 140600 | 916982000 | 5960 | 5960 | 5960 | 5960 | 25 |
| 324 | 20230627 | 140500 | 916833000 | 5950 | 5940 | 5950 | 5940 | 700 |
| 325 | 20230627 | 140400 | 912668990 | 5930 | 5930 | 5930 | 5930 | 40 |
| 326 | 20230627 | 140300 | 912431790 | 5930 | 5930 | 5930 | 5930 | 2 |
| 327 | 20230627 | 140200 | 912419930 | 5930 | 5930 | 5930 | 5930 | 18 |
| 328 | 20230627 | 140100 | 912313190 | 5930 | 5930 | 5930 | 5930 | 1 |
| 329 | 20230627 | 140000 | 912307260 | 5920 | 5920 | 5920 | 5920 | 2 |
| 330 | 20230627 | 135900 | 912295420 | 5930 | 5930 | 5930 | 5930 | 12 |
| 331 | 20230627 | 135800 | 912224260 | 5930 | 5930 | 5930 | 5930 | 1 |
| 332 | 20230627 | 135700 | 912218330 | 5930 | 5930 | 5930 | 5930 | 1 |
| 333 | 20230627 | 135600 | 912212400 | 5950 | 5950 | 5950 | 5950 | 0 |
| 334 | 20230627 | 135500 | 912212400 | 5950 | 5950 | 5950 | 5950 | 0 |
| 335 | 20230627 | 135400 | 912212400 | 5950 | 5940 | 5950 | 5940 | 476 |
| 336 | 20230627 | 135300 | 909380400 | 5920 | 5920 | 5920 | 5920 | 28 |
| 337 | 20230627 | 135200 | 909214640 | 5920 | 5930 | 5930 | 5920 | 292 |
| 338 | 20230627 | 135100 | 907483280 | 5910 | 5910 | 5910 | 5910 | 0 |
| 339 | 20230627 | 135000 | 907483280 | 5910 | 5910 | 5910 | 5910 | 535 |
| 340 | 20230627 | 134900 | 904321430 | 5910 | 5910 | 5910 | 5910 | 1 |
| 341 | 20230627 | 134800 | 904315520 | 5910 | 5930 | 5930 | 5910 | 2078 |
| 342 | 20230627 | 134700 | 892013930 | 5950 | 5950 | 5950 | 5950 | 1 |
| 343 | 20230627 | 134600 | 892007980 | 5950 | 5950 | 5950 | 5950 | 0 |
| 344 | 20230627 | 134500 | 892007980 | 5950 | 5940 | 5950 | 5930 | 471 |
| 345 | 20230627 | 134400 | 889210630 | 5940 | 5940 | 5940 | 5940 | 0 |
| 346 | 20230627 | 134300 | 889210630 | 5940 | 5940 | 5940 | 5940 | 0 |
| 347 | 20230627 | 134200 | 889210630 | 5940 | 5940 | 5940 | 5940 | 0 |
| 348 | 20230627 | 134100 | 889210630 | 5940 | 5930 | 5940 | 5930 | 11 |
| 349 | 20230627 | 134000 | 889145390 | 5940 | 5940 | 5940 | 5940 | 0 |
| 350 | 20230627 | 133900 | 889145390 | 5940 | 5950 | 5950 | 5940 | 1002 |
| 351 | 20230627 | 133800 | 883183510 | 5950 | 5940 | 5950 | 5940 | 67 |
| 352 | 20230627 | 133700 | 882785520 | 5940 | 5930 | 5940 | 5930 | 6 |
| 353 | 20230627 | 133600 | 882749920 | 5930 | 5930 | 5930 | 5920 | 323 |
| 354 | 20230627 | 133500 | 880834900 | 5910 | 5910 | 5910 | 5910 | 92 |
| 355 | 20230627 | 133400 | 880291180 | 5910 | 5910 | 5910 | 5910 | 98 |
| 356 | 20230627 | 133300 | 879712000 | 5930 | 5930 | 5930 | 5930 | 67 |
| 357 | 20230627 | 133200 | 879314690 | 5940 | 5940 | 5940 | 5940 | 0 |
| 358 | 20230627 | 133100 | 879314690 | 5940 | 5950 | 5950 | 5940 | 2002 |
| 359 | 20230627 | 133000 | 867422510 | 5940 | 5930 | 5940 | 5910 | 1155 |
| 360 | 20230627 | 132900 | 860583720 | 5960 | 5960 | 5960 | 5960 | 1 |
| 361 | 20230627 | 132800 | 860577760 | 5920 | 5940 | 5970 | 5920 | 405 |
| 362 | 20230627 | 132700 | 858174260 | 5940 | 5940 | 5940 | 5940 | 0 |
| 363 | 20230627 | 132600 | 858174260 | 5940 | 5960 | 5960 | 5940 | 302 |
| 364 | 20230627 | 132500 | 856376530 | 5980 | 5980 | 5980 | 5980 | 4 |
| 365 | 20230627 | 132400 | 856352610 | 5980 | 5980 | 5980 | 5980 | 0 |
| 366 | 20230627 | 132300 | 856352610 | 5980 | 5980 | 5980 | 5980 | 0 |
| 367 | 20230627 | 132200 | 856352610 | 5980 | 5960 | 5980 | 5950 | 68 |
| 368 | 20230627 | 132100 | 855947510 | 5960 | 5960 | 5960 | 5960 | 2451 |
| 369 | 20230627 | 132000 | 841339550 | 5960 | 5970 | 5970 | 5960 | 90 |
| 370 | 20230627 | 131900 | 840802560 | 5960 | 5960 | 5960 | 5960 | 2 |
| 371 | 20230627 | 131800 | 840790640 | 5960 | 5960 | 5960 | 5960 | 47 |
| 372 | 20230627 | 131700 | 840510520 | 5970 | 5970 | 5970 | 5970 | 9 |
| 373 | 20230627 | 131600 | 840456790 | 5960 | 5990 | 5990 | 5950 | 1294 |
| 374 | 20230627 | 131500 | 832730130 | 5980 | 5980 | 5980 | 5970 | 137 |
| 375 | 20230627 | 131400 | 831911010 | 5980 | 5980 | 5980 | 5980 | 40 |
| 376 | 20230627 | 131300 | 831671810 | 5980 | 5990 | 5990 | 5980 | 329 |
| 377 | 20230627 | 131200 | 829701500 | 5990 | 5990 | 5990 | 5990 | 1 |
| 378 | 20230627 | 131100 | 829695510 | 5990 | 5990 | 5990 | 5990 | 0 |
| 379 | 20230627 | 131000 | 829695510 | 5990 | 5990 | 5990 | 5990 | 0 |
| 380 | 20230627 | 130900 | 829695510 | 5990 | 5990 | 5990 | 5990 | 2 |
| 381 | 20230627 | 130800 | 829683530 | 5990 | 5990 | 5990 | 5990 | 0 |
| 382 | 20230627 | 130700 | 829683530 | 5990 | 5990 | 5990 | 5990 | 0 |
| 383 | 20230627 | 130600 | 829683530 | 5990 | 5990 | 5990 | 5990 | 0 |
| 384 | 20230627 | 130500 | 829683530 | 5990 | 5950 | 5990 | 5950 | 230 |
| 385 | 20230627 | 130400 | 828314510 | 5970 | 5970 | 5970 | 5970 | 167 |
| 386 | 20230627 | 130300 | 827317520 | 5960 | 5980 | 5980 | 5960 | 160 |
| 387 | 20230627 | 130200 | 826361920 | 5980 | 5950 | 5980 | 5950 | 42 |
| 388 | 20230627 | 130100 | 826111990 | 5960 | 5960 | 5960 | 5960 | 0 |
| 389 | 20230627 | 130000 | 826111990 | 5960 | 5960 | 5960 | 5960 | 4 |
| 390 | 20230627 | 125900 | 826088150 | 5950 | 5960 | 5960 | 5950 | 159 |
| 391 | 20230627 | 125800 | 825140740 | 5960 | 5960 | 5960 | 5960 | 0 |
| 392 | 20230627 | 125700 | 825140740 | 5960 | 5990 | 6000 | 5960 | 130 |
| 393 | 20230627 | 125600 | 824363900 | 5970 | 5970 | 5970 | 5970 | 0 |
| 394 | 20230627 | 125500 | 824363900 | 5970 | 5980 | 5980 | 5970 | 93 |
| 395 | 20230627 | 125400 | 823807890 | 5980 | 5980 | 5980 | 5980 | 60 |
| 396 | 20230627 | 125300 | 823449090 | 5980 | 5990 | 5990 | 5980 | 41 |
| 397 | 20230627 | 125200 | 823203600 | 6000 | 5990 | 6000 | 5980 | 179 |
| 398 | 20230627 | 125100 | 822132290 | 6000 | 5990 | 6000 | 5990 | 22 |
| 399 | 20230627 | 125000 | 822000490 | 6000 | 5990 | 6000 | 5970 | 426 |
| 400 | 20230627 | 124900 | 819452420 | 5970 | 5970 | 5970 | 5960 | 75 |
| 401 | 20230627 | 124800 | 819004790 | 5970 | 5960 | 5970 | 5960 | 85 |
| 402 | 20230627 | 124700 | 818498180 | 5960 | 5940 | 5970 | 5930 | 1888 |
| 403 | 20230627 | 124600 | 807251770 | 5930 | 5950 | 5950 | 5930 | 1177 |
| 404 | 20230627 | 124500 | 800261200 | 5940 | 5940 | 5950 | 5940 | 556 |
| 405 | 20230627 | 124400 | 796953560 | 5950 | 5920 | 5960 | 5920 | 337 |
| 406 | 20230627 | 124300 | 794957670 | 5920 | 5940 | 5950 | 5920 | 588 |
| 407 | 20230627 | 124200 | 791470120 | 5950 | 5970 | 5970 | 5930 | 3468 |
| 408 | 20230627 | 124100 | 770897440 | 5970 | 5980 | 5980 | 5950 | 868 |
| 409 | 20230627 | 124000 | 765730630 | 5980 | 5990 | 5990 | 5980 | 19 |
| 410 | 20230627 | 123900 | 765617000 | 5970 | 5970 | 5970 | 5970 | 0 |
| 411 | 20230627 | 123800 | 765617000 | 5970 | 5970 | 5990 | 5970 | 54 |
| 412 | 20230627 | 123700 | 765294590 | 5970 | 5970 | 5970 | 5970 | 10 |
| 413 | 20230627 | 123600 | 765234890 | 5980 | 5980 | 5980 | 5980 | 43 |
| 414 | 20230627 | 123500 | 764977750 | 5980 | 5980 | 5980 | 5980 | 0 |
| 415 | 20230627 | 123400 | 764977750 | 5980 | 5980 | 5980 | 5980 | 0 |
| 416 | 20230627 | 123300 | 764977750 | 5980 | 5980 | 5980 | 5980 | 1 |
| 417 | 20230627 | 123200 | 764971770 | 5980 | 5980 | 5980 | 5980 | 2 |
| 418 | 20230627 | 123100 | 764959810 | 5970 | 5950 | 5970 | 5950 | 61 |
| 419 | 20230627 | 123000 | 764595900 | 5950 | 5950 | 5960 | 5950 | 195 |
| 420 | 20230627 | 122900 | 763434660 | 5960 | 5960 | 5960 | 5960 | 795 |
| 421 | 20230627 | 122800 | 758696460 | 5940 | 5960 | 5960 | 5940 | 55 |
| 422 | 20230627 | 122700 | 758368760 | 5960 | 5960 | 5960 | 5940 | 93 |
| 423 | 20230627 | 122600 | 757815200 | 5960 | 5960 | 5960 | 5960 | 9 |
| 424 | 20230627 | 122500 | 757761560 | 5960 | 5960 | 5960 | 5960 | 11 |
| 425 | 20230627 | 122400 | 757696000 | 5960 | 5960 | 5960 | 5960 | 1 |
| 426 | 20230627 | 122300 | 757690040 | 5940 | 5940 | 5940 | 5940 | 40 |
| 427 | 20230627 | 122200 | 757452440 | 5940 | 5950 | 5950 | 5940 | 157 |
| 428 | 20230627 | 122100 | 756518440 | 5950 | 5960 | 5960 | 5950 | 1851 |
| 429 | 20230627 | 122000 | 745492680 | 5960 | 5990 | 6000 | 5960 | 190 |
| 430 | 20230627 | 121900 | 744358770 | 5970 | 5970 | 5970 | 5970 | 50 |
| 431 | 20230627 | 121800 | 744060270 | 5970 | 5970 | 5970 | 5970 | 32 |
| 432 | 20230627 | 121700 | 743869230 | 5980 | 6000 | 6000 | 5980 | 4 |
| 433 | 20230627 | 121600 | 743845250 | 6000 | 6000 | 6000 | 6000 | 0 |
| 434 | 20230627 | 121500 | 743845250 | 6000 | 6000 | 6000 | 6000 | 35 |
| 435 | 20230627 | 121400 | 743635250 | 6010 | 6010 | 6010 | 6010 | 0 |
| 436 | 20230627 | 121300 | 743635250 | 6010 | 5980 | 6010 | 5970 | 2928 |
| 437 | 20230627 | 121200 | 726145100 | 6020 | 5990 | 6020 | 5980 | 332 |
| 438 | 20230627 | 121100 | 724156330 | 6000 | 6000 | 6000 | 6000 | 0 |
| 439 | 20230627 | 121000 | 724156330 | 6000 | 5990 | 6000 | 5990 | 21 |
| 440 | 20230627 | 120900 | 724030530 | 6000 | 6000 | 6000 | 6000 | 0 |
| 441 | 20230627 | 120800 | 724030530 | 6000 | 6000 | 6000 | 6000 | 70 |
| 442 | 20230627 | 120700 | 723610530 | 6000 | 6000 | 6000 | 6000 | 5 |
| 443 | 20230627 | 120600 | 723580530 | 6000 | 6000 | 6000 | 6000 | 1 |
| 444 | 20230627 | 120500 | 723574530 | 5990 | 5990 | 5990 | 5990 | 12 |
| 445 | 20230627 | 120400 | 723502650 | 5990 | 5990 | 5990 | 5990 | 1 |
| 446 | 20230627 | 120300 | 723496660 | 5990 | 5990 | 5990 | 5990 | 0 |
| 447 | 20230627 | 120200 | 723496660 | 5990 | 6000 | 6000 | 5990 | 99 |
| 448 | 20230627 | 120100 | 722902780 | 6000 | 6000 | 6000 | 6000 | 16 |
| 449 | 20230627 | 120000 | 722806780 | 6000 | 5990 | 6000 | 5990 | 6 |
| 450 | 20230627 | 115900 | 722770790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 451 | 20230627 | 115800 | 722770790 | 5980 | 5980 | 5980 | 5980 | 2 |
| 452 | 20230627 | 115700 | 722758830 | 5980 | 5980 | 5980 | 5970 | 126 |
| 453 | 20230627 | 115600 | 722005470 | 5980 | 5980 | 5980 | 5980 | 0 |
| 454 | 20230627 | 115500 | 722005470 | 5980 | 5980 | 5980 | 5980 | 0 |
| 455 | 20230627 | 115400 | 722005470 | 5980 | 5980 | 5980 | 5980 | 10 |
| 456 | 20230627 | 115300 | 721945670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 457 | 20230627 | 115200 | 721945670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 458 | 20230627 | 115100 | 721945670 | 5980 | 5980 | 5980 | 5980 | 1 |
| 459 | 20230627 | 115000 | 721939690 | 5980 | 5980 | 5980 | 5980 | 1 |
| 460 | 20230627 | 114900 | 721933710 | 5980 | 5980 | 5980 | 5980 | 1 |
| 461 | 20230627 | 114800 | 721927730 | 5980 | 5980 | 5980 | 5980 | 20 |
| 462 | 20230627 | 114700 | 721808130 | 5980 | 5990 | 5990 | 5980 | 301 |
| 463 | 20230627 | 114600 | 720005150 | 5970 | 5970 | 5970 | 5970 | 0 |
| 464 | 20230627 | 114500 | 720005150 | 5970 | 5970 | 5970 | 5970 | 0 |
| 465 | 20230627 | 114400 | 720005150 | 5970 | 5970 | 5970 | 5970 | 0 |
| 466 | 20230627 | 114300 | 720005150 | 5970 | 5970 | 5970 | 5960 | 88 |
| 467 | 20230627 | 114200 | 719479910 | 5980 | 5990 | 5990 | 5980 | 20 |
| 468 | 20230627 | 114100 | 719360220 | 5990 | 5990 | 5990 | 5990 | 1 |
| 469 | 20230627 | 114000 | 719354230 | 5990 | 5990 | 5990 | 5990 | 8 |
| 470 | 20230627 | 113900 | 719306310 | 5990 | 5970 | 5990 | 5960 | 669 |
| 471 | 20230627 | 113800 | 715316010 | 5970 | 5970 | 5970 | 5960 | 280 |
| 472 | 20230627 | 113700 | 713644530 | 5970 | 5990 | 5990 | 5970 | 1544 |
| 473 | 20230627 | 113600 | 704419460 | 5980 | 5980 | 5980 | 5980 | 3 |
| 474 | 20230627 | 113500 | 704401520 | 5990 | 5990 | 5990 | 5990 | 2 |
| 475 | 20230627 | 113400 | 704389540 | 5990 | 5990 | 5990 | 5990 | 0 |
| 476 | 20230627 | 113300 | 704389540 | 5990 | 5990 | 5990 | 5990 | 0 |
| 477 | 20230627 | 113200 | 704389540 | 5990 | 5990 | 5990 | 5990 | 0 |
| 478 | 20230627 | 113100 | 704389540 | 5990 | 5960 | 5990 | 5950 | 456 |
| 479 | 20230627 | 113000 | 701671720 | 5960 | 5980 | 5980 | 5960 | 2795 |
| 480 | 20230627 | 112900 | 684985150 | 5990 | 5980 | 5990 | 5970 | 233 |
| 481 | 20230627 | 112800 | 683592030 | 5990 | 5980 | 5990 | 5980 | 7 |
| 482 | 20230627 | 112700 | 683550150 | 5990 | 5990 | 5990 | 5980 | 57 |
| 483 | 20230627 | 112600 | 683208950 | 5990 | 5980 | 5990 | 5970 | 379 |
| 484 | 20230627 | 112500 | 680941820 | 5980 | 5980 | 5980 | 5980 | 0 |
| 485 | 20230627 | 112400 | 680941820 | 5980 | 5970 | 5980 | 5960 | 171 |
| 486 | 20230627 | 112300 | 679921070 | 5970 | 5980 | 5980 | 5970 | 102 |
| 487 | 20230627 | 112200 | 679311120 | 5980 | 5980 | 5980 | 5980 | 10 |
| 488 | 20230627 | 112100 | 679251320 | 5980 | 5980 | 5980 | 5960 | 428 |
| 489 | 20230627 | 112000 | 676692650 | 5980 | 5980 | 5980 | 5970 | 173 |
| 490 | 20230627 | 111900 | 675658470 | 5980 | 5980 | 5980 | 5950 | 415 |
| 491 | 20230627 | 111800 | 673185240 | 5930 | 6010 | 6010 | 5900 | 9738 |
| 492 | 20230627 | 111700 | 615304550 | 5990 | 6000 | 6000 | 5990 | 363 |
| 493 | 20230627 | 111600 | 613126880 | 6000 | 6000 | 6000 | 6000 | 0 |
| 494 | 20230627 | 111500 | 613126880 | 6000 | 6000 | 6010 | 5990 | 43 |
| 495 | 20230627 | 111400 | 612868980 | 6000 | 6000 | 6010 | 5990 | 92 |
| 496 | 20230627 | 111300 | 612317710 | 6010 | 6010 | 6010 | 6000 | 20 |
| 497 | 20230627 | 111200 | 612197640 | 6010 | 6020 | 6030 | 5980 | 429 |
| 498 | 20230627 | 111100 | 609620400 | 6030 | 6000 | 6040 | 6000 | 1161 |
| 499 | 20230627 | 111000 | 602622240 | 6000 | 6000 | 6000 | 5980 | 560 |
| 500 | 20230627 | 110900 | 599268290 | 5970 | 6010 | 6010 | 5970 | 299 |
| 501 | 20230627 | 110800 | 597480670 | 5970 | 5980 | 5990 | 5970 | 2674 |
| 502 | 20230627 | 110700 | 581489390 | 5980 | 6010 | 6020 | 5980 | 435 |
| 503 | 20230627 | 110600 | 578881680 | 6030 | 5990 | 6030 | 5990 | 141 |
| 504 | 20230627 | 110500 | 578033490 | 6000 | 5990 | 6000 | 5990 | 47 |
| 505 | 20230627 | 110400 | 577751500 | 5990 | 6010 | 6010 | 5980 | 2629 |
| 506 | 20230627 | 110300 | 561994240 | 6000 | 6010 | 6010 | 6000 | 51 |
| 507 | 20230627 | 110200 | 561688230 | 6010 | 6020 | 6020 | 6010 | 75 |
| 508 | 20230627 | 110100 | 561236790 | 6020 | 6020 | 6020 | 6020 | 1 |
| 509 | 20230627 | 110000 | 561230770 | 6000 | 6000 | 6000 | 6000 | 52 |
| 510 | 20230627 | 105900 | 560918770 | 5990 | 6010 | 6010 | 5990 | 848 |
| 511 | 20230627 | 105800 | 555827300 | 6010 | 6020 | 6020 | 6010 | 1414 |
| 512 | 20230627 | 105700 | 547325610 | 6030 | 6030 | 6030 | 6030 | 0 |
| 513 | 20230627 | 105600 | 547325610 | 6030 | 6030 | 6030 | 6030 | 0 |
| 514 | 20230627 | 105500 | 547325610 | 6030 | 6030 | 6030 | 6030 | 22 |
| 515 | 20230627 | 105400 | 547192950 | 6030 | 6030 | 6030 | 6030 | 1 |
| 516 | 20230627 | 105300 | 547186920 | 6030 | 6030 | 6030 | 6030 | 0 |
| 517 | 20230627 | 105200 | 547186920 | 6030 | 6030 | 6030 | 6030 | 1 |
| 518 | 20230627 | 105100 | 547180890 | 6040 | 6040 | 6040 | 6040 | 0 |
| 519 | 20230627 | 105000 | 547180890 | 6040 | 6040 | 6040 | 6040 | 1 |
| 520 | 20230627 | 104900 | 547174850 | 6000 | 6010 | 6010 | 6000 | 887 |
| 521 | 20230627 | 104800 | 541844730 | 6000 | 6010 | 6010 | 6000 | 1305 |
| 522 | 20230627 | 104700 | 534002540 | 6010 | 6010 | 6010 | 6010 | 0 |
| 523 | 20230627 | 104600 | 534002540 | 6010 | 6010 | 6010 | 6010 | 1 |
| 524 | 20230627 | 104500 | 533996530 | 5990 | 6000 | 6000 | 5990 | 52 |
| 525 | 20230627 | 104400 | 533684640 | 6000 | 6000 | 6000 | 6000 | 31 |
| 526 | 20230627 | 104300 | 533498640 | 6000 | 6040 | 6040 | 6000 | 652 |
| 527 | 20230627 | 104200 | 529580620 | 6010 | 6010 | 6010 | 6010 | 6 |
| 528 | 20230627 | 104100 | 529544560 | 6010 | 6020 | 6020 | 6010 | 117 |
| 529 | 20230627 | 104000 | 528840340 | 6020 | 6010 | 6020 | 6010 | 62 |
| 530 | 20230627 | 103900 | 528467490 | 5980 | 5980 | 5980 | 5980 | 0 |
| 531 | 20230627 | 103800 | 528467490 | 5980 | 5980 | 5980 | 5980 | 0 |
| 532 | 20230627 | 103700 | 528467490 | 5980 | 5980 | 5980 | 5980 | 10 |
| 533 | 20230627 | 103600 | 528407690 | 5970 | 5970 | 5970 | 5970 | 0 |
| 534 | 20230627 | 103500 | 528407690 | 5970 | 5970 | 5970 | 5970 | 0 |
| 535 | 20230627 | 103400 | 528407690 | 5970 | 6000 | 6000 | 5970 | 2689 |
| 536 | 20230627 | 103300 | 512331070 | 6000 | 6010 | 6010 | 6000 | 461 |
| 537 | 20230627 | 103200 | 509560850 | 6010 | 6020 | 6020 | 6010 | 181 |
| 538 | 20230627 | 103100 | 508471390 | 6010 | 6010 | 6010 | 6010 | 396 |
| 539 | 20230627 | 103000 | 506091430 | 6000 | 6000 | 6000 | 6000 | 15 |
| 540 | 20230627 | 102900 | 506001430 | 6000 | 6010 | 6010 | 6000 | 580 |
| 541 | 20230627 | 102800 | 502520630 | 6010 | 6050 | 6050 | 6010 | 4674 |
| 542 | 20230627 | 102700 | 474331260 | 6050 | 6050 | 6050 | 6050 | 50 |
| 543 | 20230627 | 102600 | 474028760 | 6040 | 6050 | 6050 | 6040 | 633 |
| 544 | 20230627 | 102500 | 470201290 | 6050 | 6050 | 6060 | 6050 | 732 |
| 545 | 20230627 | 102400 | 465772660 | 6060 | 6070 | 6070 | 6060 | 979 |
| 546 | 20230627 | 102300 | 459839730 | 6070 | 6080 | 6080 | 6070 | 1003 |
| 547 | 20230627 | 102200 | 453750210 | 6080 | 6080 | 6080 | 6080 | 1 |
| 548 | 20230627 | 102100 | 453744130 | 6070 | 6070 | 6070 | 6070 | 0 |
| 549 | 20230627 | 102000 | 453744130 | 6070 | 6080 | 6080 | 6070 | 263 |
| 550 | 20230627 | 101900 | 452146900 | 6070 | 6070 | 6070 | 6070 | 0 |
| 551 | 20230627 | 101800 | 452146900 | 6070 | 6100 | 6100 | 6070 | 4491 |
| 552 | 20230627 | 101700 | 424835890 | 6100 | 6110 | 6110 | 6100 | 108 |
| 553 | 20230627 | 101600 | 424177010 | 6110 | 6120 | 6120 | 6110 | 105 |
| 554 | 20230627 | 101500 | 423535450 | 6120 | 6120 | 6120 | 6120 | 500 |
| 555 | 20230627 | 101400 | 420475450 | 6120 | 6120 | 6120 | 6120 | 485 |
| 556 | 20230627 | 101300 | 417507250 | 6110 | 6120 | 6120 | 6110 | 3003 |
| 557 | 20230627 | 101200 | 399143380 | 6120 | 6120 | 6120 | 6120 | 7 |
| 558 | 20230627 | 101100 | 399100540 | 6120 | 6120 | 6120 | 6120 | 1 |
| 559 | 20230627 | 101000 | 399094420 | 6120 | 6120 | 6120 | 6120 | 8 |
| 560 | 20230627 | 100900 | 399045460 | 6120 | 6120 | 6120 | 6120 | 15 |
| 561 | 20230627 | 100800 | 398953660 | 6100 | 6110 | 6110 | 6100 | 145 |
| 562 | 20230627 | 100700 | 398068160 | 6100 | 6100 | 6100 | 6100 | 27 |
| 563 | 20230627 | 100600 | 397903460 | 6100 | 6090 | 6100 | 6090 | 210 |
| 564 | 20230627 | 100500 | 396622560 | 6090 | 6090 | 6090 | 6090 | 286 |
| 565 | 20230627 | 100400 | 394880820 | 6090 | 6100 | 6100 | 6090 | 525 |
| 566 | 20230627 | 100300 | 391683440 | 6100 | 6100 | 6100 | 6100 | 329 |
| 567 | 20230627 | 100200 | 389676540 | 6100 | 6110 | 6110 | 6100 | 685 |
| 568 | 20230627 | 100100 | 385497830 | 6110 | 6120 | 6120 | 6110 | 1141 |
| 569 | 20230627 | 100000 | 378526190 | 6120 | 6140 | 6140 | 6120 | 3847 |
| 570 | 20230627 | 095900 | 354945680 | 6140 | 6140 | 6140 | 6140 | 0 |
| 571 | 20230627 | 095800 | 354945680 | 6140 | 6140 | 6140 | 6140 | 5 |
| 572 | 20230627 | 095700 | 354914980 | 6140 | 6140 | 6140 | 6140 | 105 |
| 573 | 20230627 | 095600 | 354270280 | 6150 | 6150 | 6150 | 6150 | 8 |
| 574 | 20230627 | 095500 | 354221080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 575 | 20230627 | 095400 | 354221080 | 6150 | 6150 | 6150 | 6150 | 9 |
| 576 | 20230627 | 095300 | 354165730 | 6150 | 6140 | 6150 | 6140 | 3 |
| 577 | 20230627 | 095200 | 354147290 | 6140 | 6150 | 6150 | 6140 | 639 |
| 578 | 20230627 | 095100 | 350223750 | 6130 | 6130 | 6130 | 6130 | 0 |
| 579 | 20230627 | 095000 | 350223750 | 6130 | 6150 | 6150 | 6130 | 549 |
| 580 | 20230627 | 094900 | 346857390 | 6150 | 6150 | 6150 | 6150 | 10 |
| 581 | 20230627 | 094800 | 346795890 | 6160 | 6170 | 6170 | 6150 | 253 |
| 582 | 20230627 | 094700 | 345237650 | 6180 | 6190 | 6190 | 6180 | 238 |
| 583 | 20230627 | 094600 | 343766480 | 6190 | 6190 | 6190 | 6190 | 1 |
| 584 | 20230627 | 094500 | 343760290 | 6190 | 6210 | 6210 | 6190 | 119 |
| 585 | 20230627 | 094400 | 343022560 | 6210 | 6210 | 6210 | 6210 | 78 |
| 586 | 20230627 | 094300 | 342538180 | 6210 | 6220 | 6220 | 6210 | 3357 |
| 587 | 20230627 | 094200 | 321657660 | 6240 | 6240 | 6240 | 6220 | 1265 |
| 588 | 20230627 | 094100 | 313788540 | 6250 | 6220 | 6250 | 6220 | 1117 |
| 589 | 20230627 | 094000 | 306821120 | 6230 | 6180 | 6230 | 6180 | 1666 |
| 590 | 20230627 | 093900 | 296473490 | 6180 | 6180 | 6190 | 6180 | 1113 |
| 591 | 20230627 | 093800 | 289588130 | 6170 | 6150 | 6170 | 6150 | 1165 |
| 592 | 20230627 | 093700 | 282404210 | 6150 | 6150 | 6150 | 6150 | 2 |
| 593 | 20230627 | 093600 | 282391910 | 6120 | 6120 | 6120 | 6120 | 0 |
| 594 | 20230627 | 093500 | 282391910 | 6120 | 6130 | 6140 | 6120 | 557 |
| 595 | 20230627 | 093400 | 278974620 | 6110 | 6120 | 6120 | 6110 | 149 |
| 596 | 20230627 | 093300 | 278063900 | 6120 | 6110 | 6120 | 6110 | 27 |
| 597 | 20230627 | 093200 | 277898760 | 6100 | 6100 | 6100 | 6100 | 146 |
| 598 | 20230627 | 093100 | 277008160 | 6100 | 6100 | 6100 | 6100 | 34 |
| 599 | 20230627 | 093000 | 276800760 | 6100 | 6070 | 6100 | 6070 | 155 |
| 600 | 20230627 | 092900 | 275856950 | 6070 | 6090 | 6090 | 6060 | 3825 |
| 601 | 20230627 | 092800 | 252612930 | 6090 | 6090 | 6090 | 6090 | 0 |
| 602 | 20230627 | 092700 | 252612930 | 6090 | 6100 | 6100 | 6090 | 2743 |
| 603 | 20230627 | 092600 | 235901330 | 6100 | 6100 | 6100 | 6100 | 0 |
| 604 | 20230627 | 092500 | 235901330 | 6100 | 6120 | 6120 | 6100 | 122 |
| 605 | 20230627 | 092400 | 235155860 | 6120 | 6120 | 6120 | 6110 | 218 |
| 606 | 20230627 | 092300 | 233821880 | 6120 | 6150 | 6150 | 6120 | 469 |
| 607 | 20230627 | 092200 | 230944250 | 6140 | 6110 | 6140 | 6110 | 3 |
| 608 | 20230627 | 092100 | 230925860 | 6110 | 6120 | 6120 | 6100 | 1593 |
| 609 | 20230627 | 092000 | 221196470 | 6120 | 6150 | 6150 | 6120 | 3012 |
| 610 | 20230627 | 091900 | 202743700 | 6170 | 6160 | 6170 | 6160 | 325 |
| 611 | 20230627 | 091800 | 200738880 | 6140 | 6150 | 6150 | 6140 | 548 |
| 612 | 20230627 | 091700 | 197369560 | 6130 | 6150 | 6150 | 6130 | 1358 |
| 613 | 20230627 | 091600 | 189029960 | 6150 | 6180 | 6180 | 6150 | 605 |
| 614 | 20230627 | 091500 | 185291180 | 6180 | 6180 | 6180 | 6160 | 357 |
| 615 | 20230627 | 091400 | 183086230 | 6180 | 6190 | 6190 | 6170 | 1069 |
| 616 | 20230627 | 091300 | 176480800 | 6190 | 6180 | 6190 | 6160 | 1215 |
| 617 | 20230627 | 091200 | 168974350 | 6190 | 6180 | 6190 | 6180 | 1084 |
| 618 | 20230627 | 091100 | 162265720 | 6190 | 6210 | 6230 | 6160 | 2967 |
| 619 | 20230627 | 091000 | 143821620 | 6210 | 6130 | 6220 | 6130 | 7969 |
| 620 | 20230627 | 090900 | 94691830 | 6130 | 6130 | 6130 | 6080 | 2226 |
| 621 | 20230627 | 090800 | 81136010 | 6130 | 6110 | 6130 | 6090 | 1185 |
| 622 | 20230627 | 090700 | 73907150 | 6120 | 6110 | 6120 | 6080 | 2088 |
| 623 | 20230627 | 090600 | 61151710 | 6110 | 6040 | 6110 | 6040 | 420 |
| 624 | 20230627 | 090500 | 58601280 | 6040 | 6040 | 6040 | 6040 | 10 |
| 625 | 20230627 | 090400 | 58540880 | 6030 | 6040 | 6060 | 6010 | 4138 |
| 626 | 20230627 | 090300 | 33581900 | 6040 | 6040 | 6040 | 6040 | 50 |
| 627 | 20230627 | 090200 | 33279900 | 6050 | 6070 | 6070 | 6050 | 115 |
| 628 | 20230627 | 090100 | 32582000 | 6070 | 6110 | 6150 | 6070 | 2736 |
| 629 | 20230627 | 090000 | 15863450 | 6090 | 6090 | 6150 | 6090 | 2602 |