30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 191800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 1230 |
| 3 | 20230627 | 191700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20230627 | 191600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20230627 | 191500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20230627 | 191400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20230627 | 191300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20230627 | 191200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20230627 | 191100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20230627 | 191000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20230627 | 190900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20230627 | 190800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20230627 | 190700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20230627 | 190600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20230627 | 190500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20230627 | 190400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20230627 | 190300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20230627 | 190200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20230627 | 190100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20230627 | 190000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20230627 | 185900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20230627 | 185800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20230627 | 185700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20230627 | 185600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20230627 | 185500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20230627 | 185400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20230627 | 185300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20230627 | 185200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20230627 | 185100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20230627 | 185000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20230627 | 184900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20230627 | 184800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 1230 |
| 33 | 20230627 | 184700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20230627 | 184600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20230627 | 184500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20230627 | 184400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20230627 | 184300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20230627 | 184200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20230627 | 184100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20230627 | 184000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20230627 | 183900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20230627 | 183800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20230627 | 183700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20230627 | 183600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20230627 | 183500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20230627 | 183400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20230627 | 183300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20230627 | 183200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20230627 | 183100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20230627 | 183000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20230627 | 182900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20230627 | 182800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20230627 | 182700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20230627 | 182600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20230627 | 182500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20230627 | 182400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20230627 | 182300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20230627 | 182200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20230627 | 182100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20230627 | 182000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20230627 | 181900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20230627 | 181800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 1230 |
| 63 | 20230627 | 181700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20230627 | 181600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20230627 | 181500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20230627 | 181400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20230627 | 181300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20230627 | 181200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20230627 | 181100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20230627 | 181000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20230627 | 180900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20230627 | 180800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20230627 | 180700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20230627 | 180600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20230627 | 180500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20230627 | 180400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20230627 | 180300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20230627 | 180200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20230627 | 180100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20230627 | 180000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20230627 | 175900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20230627 | 175800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20230627 | 175700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20230627 | 175600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20230627 | 175500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20230627 | 175400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20230627 | 175300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20230627 | 175200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20230627 | 175100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20230627 | 175000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20230627 | 174900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20230627 | 174800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 1230 |
| 93 | 20230627 | 174700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20230627 | 174600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20230627 | 174500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20230627 | 174400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20230627 | 174300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20230627 | 174200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20230627 | 174100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20230627 | 174000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20230627 | 173900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20230627 | 173800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20230627 | 173700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20230627 | 173600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20230627 | 173500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20230627 | 173400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20230627 | 173300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20230627 | 173200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20230627 | 173100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20230627 | 173000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20230627 | 172900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20230627 | 172800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20230627 | 172700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20230627 | 172600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20230627 | 172500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20230627 | 172400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20230627 | 172300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20230627 | 172200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20230627 | 172100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20230627 | 172000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20230627 | 171900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20230627 | 171800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 1230 |
| 123 | 20230627 | 171700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20230627 | 171600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20230627 | 171500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20230627 | 171400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20230627 | 171300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20230627 | 171200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20230627 | 171100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20230627 | 171000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20230627 | 170900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20230627 | 170800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20230627 | 170700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20230627 | 170600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20230627 | 170500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20230627 | 170400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20230627 | 170300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20230627 | 170200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20230627 | 170100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20230627 | 170000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20230627 | 165900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20230627 | 165800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20230627 | 165700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20230627 | 165600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20230627 | 165500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20230627 | 165400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20230627 | 165300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20230627 | 165200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20230627 | 165100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20230627 | 165000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20230627 | 164900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20230627 | 164800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 1230 |
| 153 | 20230627 | 164700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20230627 | 164600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20230627 | 164500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20230627 | 164400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20230627 | 164300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20230627 | 164200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20230627 | 164100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20230627 | 164000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20230627 | 163900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20230627 | 163800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20230627 | 163700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20230627 | 163600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20230627 | 163500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20230627 | 163400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20230627 | 163300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20230627 | 163200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20230627 | 163100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20230627 | 163000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20230627 | 162900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20230627 | 162800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20230627 | 162700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20230627 | 162600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20230627 | 162500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20230627 | 162400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20230627 | 162300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20230627 | 162200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20230627 | 162100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20230627 | 162000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20230627 | 161900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20230627 | 161800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 1230 |
| 183 | 20230627 | 161700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20230627 | 161600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20230627 | 161500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20230627 | 161400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20230627 | 161300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20230627 | 161200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20230627 | 161100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20230627 | 161000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20230627 | 160900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20230627 | 160800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20230627 | 160700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20230627 | 160600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20230627 | 160500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20230627 | 160400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20230627 | 160300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20230627 | 160200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20230627 | 160100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20230627 | 160000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20230627 | 155900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20230627 | 155800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20230627 | 155700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20230627 | 155600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20230627 | 155500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20230627 | 155400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20230627 | 155300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20230627 | 155200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 209 | 20230627 | 155100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20230627 | 155000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 211 | 20230627 | 154900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 212 | 20230627 | 154800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 1230 |
| 213 | 20230627 | 154700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 214 | 20230627 | 154600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 215 | 20230627 | 154500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 216 | 20230627 | 154400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 217 | 20230627 | 154300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 218 | 20230627 | 154200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 219 | 20230627 | 154100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 220 | 20230627 | 154000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 221 | 20230627 | 153900 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 222 | 20230627 | 153800 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 223 | 20230627 | 153700 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 224 | 20230627 | 153600 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 225 | 20230627 | 153500 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 226 | 20230627 | 153400 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 227 | 20230627 | 153300 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 228 | 20230627 | 153200 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 229 | 20230627 | 153100 | 444150910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 230 | 20230627 | 153000 | 444150910 | 5650 | 5650 | 5650 | 5650 | 1230 |
| 231 | 20230627 | 152900 | 437201410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 232 | 20230627 | 152800 | 437201410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 233 | 20230627 | 152700 | 437201410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 234 | 20230627 | 152600 | 437201410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 235 | 20230627 | 152500 | 437201410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 236 | 20230627 | 152400 | 437201410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 237 | 20230627 | 152300 | 437201410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 238 | 20230627 | 152200 | 437201410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 239 | 20230627 | 152100 | 437201410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 240 | 20230627 | 152000 | 437201410 | 5650 | 5650 | 5650 | 5650 | 0 |
| 241 | 20230627 | 151900 | 437201410 | 5650 | 5590 | 5650 | 5590 | 2616 |
| 242 | 20230627 | 151800 | 422490270 | 5580 | 5590 | 5590 | 5580 | 19 |
| 243 | 20230627 | 151700 | 422384150 | 5580 | 5590 | 5590 | 5570 | 57 |
| 244 | 20230627 | 151600 | 422065750 | 5570 | 5570 | 5590 | 5570 | 36 |
| 245 | 20230627 | 151500 | 421864830 | 5570 | 5570 | 5570 | 5570 | 22 |
| 246 | 20230627 | 151400 | 421742290 | 5580 | 5570 | 5580 | 5570 | 509 |
| 247 | 20230627 | 151300 | 418907150 | 5580 | 5580 | 5580 | 5570 | 678 |
| 248 | 20230627 | 151200 | 415123990 | 5590 | 5590 | 5590 | 5590 | 26 |
| 249 | 20230627 | 151100 | 414978650 | 5590 | 5580 | 5590 | 5580 | 165 |
| 250 | 20230627 | 151000 | 414057800 | 5590 | 5590 | 5590 | 5590 | 116 |
| 251 | 20230627 | 150900 | 413409360 | 5590 | 5590 | 5590 | 5590 | 0 |
| 252 | 20230627 | 150800 | 413409360 | 5590 | 5590 | 5590 | 5590 | 0 |
| 253 | 20230627 | 150700 | 413409360 | 5590 | 5590 | 5590 | 5580 | 201 |
| 254 | 20230627 | 150600 | 412287560 | 5580 | 5590 | 5590 | 5580 | 381 |
| 255 | 20230627 | 150500 | 410159790 | 5590 | 5590 | 5590 | 5590 | 0 |
| 256 | 20230627 | 150400 | 410159790 | 5590 | 5590 | 5590 | 5590 | 0 |
| 257 | 20230627 | 150300 | 410159790 | 5590 | 5590 | 5590 | 5590 | 1 |
| 258 | 20230627 | 150200 | 410154200 | 5590 | 5590 | 5590 | 5590 | 0 |
| 259 | 20230627 | 150100 | 410154200 | 5590 | 5580 | 5590 | 5570 | 517 |
| 260 | 20230627 | 150000 | 407272530 | 5580 | 5580 | 5580 | 5580 | 10 |
| 261 | 20230627 | 145900 | 407216730 | 5580 | 5580 | 5580 | 5580 | 19 |
| 262 | 20230627 | 145800 | 407110710 | 5580 | 5580 | 5580 | 5580 | 160 |
| 263 | 20230627 | 145700 | 406217910 | 5580 | 5570 | 5580 | 5570 | 18 |
| 264 | 20230627 | 145600 | 406117550 | 5570 | 5570 | 5570 | 5570 | 8 |
| 265 | 20230627 | 145500 | 406072990 | 5570 | 5570 | 5570 | 5570 | 420 |
| 266 | 20230627 | 145400 | 403733590 | 5570 | 5590 | 5590 | 5570 | 51 |
| 267 | 20230627 | 145300 | 403449310 | 5570 | 5570 | 5570 | 5570 | 18 |
| 268 | 20230627 | 145200 | 403349050 | 5570 | 5570 | 5570 | 5570 | 39 |
| 269 | 20230627 | 145100 | 403131820 | 5570 | 5570 | 5570 | 5570 | 116 |
| 270 | 20230627 | 145000 | 402485700 | 5570 | 5580 | 5580 | 5570 | 143 |
| 271 | 20230627 | 144900 | 401689010 | 5580 | 5580 | 5580 | 5580 | 110 |
| 272 | 20230627 | 144800 | 401075210 | 5580 | 5580 | 5580 | 5580 | 72 |
| 273 | 20230627 | 144700 | 400673450 | 5580 | 5590 | 5590 | 5580 | 141 |
| 274 | 20230627 | 144600 | 399886660 | 5590 | 5590 | 5590 | 5590 | 0 |
| 275 | 20230627 | 144500 | 399886660 | 5590 | 5590 | 5590 | 5580 | 222 |
| 276 | 20230627 | 144400 | 398647780 | 5590 | 5590 | 5590 | 5590 | 1 |
| 277 | 20230627 | 144300 | 398642190 | 5580 | 5580 | 5580 | 5580 | 20 |
| 278 | 20230627 | 144200 | 398530590 | 5580 | 5580 | 5580 | 5580 | 8 |
| 279 | 20230627 | 144100 | 398485950 | 5580 | 5570 | 5580 | 5570 | 15 |
| 280 | 20230627 | 144000 | 398402320 | 5570 | 5590 | 5590 | 5570 | 1046 |
| 281 | 20230627 | 143900 | 392575750 | 5590 | 5590 | 5590 | 5590 | 0 |
| 282 | 20230627 | 143800 | 392575750 | 5590 | 5570 | 5590 | 5570 | 22 |
| 283 | 20230627 | 143700 | 392452790 | 5570 | 5570 | 5570 | 5570 | 27 |
| 284 | 20230627 | 143600 | 392302400 | 5580 | 5580 | 5580 | 5580 | 16 |
| 285 | 20230627 | 143500 | 392213120 | 5580 | 5570 | 5580 | 5570 | 519 |
| 286 | 20230627 | 143400 | 389317180 | 5570 | 5570 | 5570 | 5570 | 80 |
| 287 | 20230627 | 143300 | 388871580 | 5570 | 5570 | 5570 | 5570 | 16 |
| 288 | 20230627 | 143200 | 388782460 | 5570 | 5570 | 5570 | 5570 | 83 |
| 289 | 20230627 | 143100 | 388320150 | 5580 | 5580 | 5580 | 5580 | 0 |
| 290 | 20230627 | 143000 | 388320150 | 5580 | 5580 | 5580 | 5580 | 0 |
| 291 | 20230627 | 142900 | 388320150 | 5580 | 5580 | 5580 | 5580 | 12 |
| 292 | 20230627 | 142800 | 388253190 | 5580 | 5580 | 5580 | 5580 | 15 |
| 293 | 20230627 | 142700 | 388169490 | 5580 | 5580 | 5580 | 5580 | 108 |
| 294 | 20230627 | 142600 | 387566850 | 5580 | 5580 | 5580 | 5580 | 56 |
| 295 | 20230627 | 142500 | 387254370 | 5590 | 5590 | 5590 | 5590 | 0 |
| 296 | 20230627 | 142400 | 387254370 | 5590 | 5590 | 5590 | 5590 | 0 |
| 297 | 20230627 | 142300 | 387254370 | 5590 | 5590 | 5590 | 5590 | 1 |
| 298 | 20230627 | 142200 | 387248780 | 5600 | 5600 | 5600 | 5600 | 82 |
| 299 | 20230627 | 142100 | 386789580 | 5600 | 5600 | 5600 | 5600 | 0 |
| 300 | 20230627 | 142000 | 386789580 | 5600 | 5600 | 5600 | 5600 | 0 |
| 301 | 20230627 | 141900 | 386789580 | 5600 | 5600 | 5600 | 5580 | 28 |
| 302 | 20230627 | 141800 | 386632940 | 5580 | 5590 | 5610 | 5580 | 2083 |
| 303 | 20230627 | 141700 | 375008030 | 5610 | 5590 | 5610 | 5590 | 205 |
| 304 | 20230627 | 141600 | 373861980 | 5590 | 5600 | 5600 | 5590 | 283 |
| 305 | 20230627 | 141500 | 372278180 | 5600 | 5600 | 5600 | 5600 | 30 |
| 306 | 20230627 | 141400 | 372110180 | 5600 | 5600 | 5600 | 5600 | 0 |
| 307 | 20230627 | 141300 | 372110180 | 5600 | 5600 | 5600 | 5600 | 0 |
| 308 | 20230627 | 141200 | 372110180 | 5600 | 5600 | 5600 | 5600 | 50 |
| 309 | 20230627 | 141100 | 371830180 | 5600 | 5600 | 5600 | 5600 | 110 |
| 310 | 20230627 | 141000 | 371214180 | 5600 | 5600 | 5600 | 5600 | 0 |
| 311 | 20230627 | 140900 | 371214180 | 5600 | 5600 | 5600 | 5600 | 60 |
| 312 | 20230627 | 140800 | 370878180 | 5600 | 5600 | 5600 | 5600 | 0 |
| 313 | 20230627 | 140700 | 370878180 | 5600 | 5610 | 5610 | 5600 | 2 |
| 314 | 20230627 | 140600 | 370866970 | 5610 | 5600 | 5610 | 5600 | 17 |
| 315 | 20230627 | 140500 | 370771700 | 5610 | 5610 | 5610 | 5610 | 10 |
| 316 | 20230627 | 140400 | 370715600 | 5580 | 5600 | 5600 | 5580 | 400 |
| 317 | 20230627 | 140300 | 368482900 | 5610 | 5610 | 5610 | 5610 | 0 |
| 318 | 20230627 | 140200 | 368482900 | 5610 | 5610 | 5610 | 5610 | 0 |
| 319 | 20230627 | 140100 | 368482900 | 5610 | 5610 | 5610 | 5610 | 0 |
| 320 | 20230627 | 140000 | 368482900 | 5610 | 5610 | 5610 | 5610 | 0 |
| 321 | 20230627 | 135900 | 368482900 | 5610 | 5610 | 5610 | 5610 | 0 |
| 322 | 20230627 | 135800 | 368482900 | 5610 | 5600 | 5610 | 5580 | 1040 |
| 323 | 20230627 | 135700 | 362670600 | 5610 | 5610 | 5610 | 5610 | 20 |
| 324 | 20230627 | 135600 | 362558400 | 5610 | 5610 | 5610 | 5610 | 6 |
| 325 | 20230627 | 135500 | 362524740 | 5610 | 5610 | 5610 | 5610 | 0 |
| 326 | 20230627 | 135400 | 362524740 | 5610 | 5610 | 5610 | 5610 | 0 |
| 327 | 20230627 | 135300 | 362524740 | 5610 | 5610 | 5610 | 5610 | 20 |
| 328 | 20230627 | 135200 | 362412540 | 5610 | 5620 | 5620 | 5610 | 20 |
| 329 | 20230627 | 135100 | 362300240 | 5630 | 5630 | 5630 | 5630 | 6 |
| 330 | 20230627 | 135000 | 362266460 | 5630 | 5610 | 5630 | 5610 | 20 |
| 331 | 20230627 | 134900 | 362154060 | 5610 | 5610 | 5610 | 5610 | 19 |
| 332 | 20230627 | 134800 | 362047470 | 5610 | 5630 | 5630 | 5610 | 2 |
| 333 | 20230627 | 134700 | 362036230 | 5630 | 5610 | 5630 | 5610 | 141 |
| 334 | 20230627 | 134600 | 361244260 | 5610 | 5610 | 5610 | 5610 | 360 |
| 335 | 20230627 | 134500 | 359224660 | 5610 | 5610 | 5610 | 5610 | 2 |
| 336 | 20230627 | 134400 | 359213440 | 5610 | 5610 | 5610 | 5610 | 0 |
| 337 | 20230627 | 134300 | 359213440 | 5610 | 5610 | 5610 | 5610 | 0 |
| 338 | 20230627 | 134200 | 359213440 | 5610 | 5610 | 5610 | 5610 | 0 |
| 339 | 20230627 | 134100 | 359213440 | 5610 | 5610 | 5610 | 5610 | 1 |
| 340 | 20230627 | 134000 | 359207830 | 5610 | 5610 | 5610 | 5610 | 10 |
| 341 | 20230627 | 133900 | 359151730 | 5610 | 5610 | 5610 | 5610 | 0 |
| 342 | 20230627 | 133800 | 359151730 | 5610 | 5610 | 5610 | 5610 | 1 |
| 343 | 20230627 | 133700 | 359146120 | 5610 | 5600 | 5610 | 5600 | 40 |
| 344 | 20230627 | 133600 | 358922090 | 5600 | 5600 | 5600 | 5600 | 0 |
| 345 | 20230627 | 133500 | 358922090 | 5600 | 5600 | 5600 | 5600 | 8 |
| 346 | 20230627 | 133400 | 358877290 | 5600 | 5600 | 5600 | 5600 | 0 |
| 347 | 20230627 | 133300 | 358877290 | 5600 | 5600 | 5600 | 5600 | 22 |
| 348 | 20230627 | 133200 | 358754090 | 5600 | 5600 | 5600 | 5600 | 2 |
| 349 | 20230627 | 133100 | 358742890 | 5600 | 5600 | 5600 | 5600 | 11 |
| 350 | 20230627 | 133000 | 358681290 | 5600 | 5580 | 5600 | 5580 | 13 |
| 351 | 20230627 | 132900 | 358608550 | 5580 | 5580 | 5580 | 5580 | 750 |
| 352 | 20230627 | 132800 | 354423550 | 5580 | 5580 | 5580 | 5580 | 0 |
| 353 | 20230627 | 132700 | 354423550 | 5580 | 5580 | 5580 | 5580 | 0 |
| 354 | 20230627 | 132600 | 354423550 | 5580 | 5600 | 5600 | 5580 | 653 |
| 355 | 20230627 | 132500 | 350773750 | 5600 | 5580 | 5600 | 5580 | 11 |
| 356 | 20230627 | 132400 | 350712170 | 5580 | 5580 | 5580 | 5570 | 321 |
| 357 | 20230627 | 132300 | 348921260 | 5580 | 5580 | 5600 | 5580 | 403 |
| 358 | 20230627 | 132200 | 346668810 | 5580 | 5590 | 5590 | 5580 | 131 |
| 359 | 20230627 | 132100 | 345937730 | 5590 | 5590 | 5590 | 5590 | 97 |
| 360 | 20230627 | 132000 | 345395500 | 5590 | 5590 | 5590 | 5590 | 5 |
| 361 | 20230627 | 131900 | 345367550 | 5590 | 5590 | 5590 | 5590 | 0 |
| 362 | 20230627 | 131800 | 345367550 | 5590 | 5590 | 5590 | 5590 | 5 |
| 363 | 20230627 | 131700 | 345339600 | 5590 | 5590 | 5590 | 5590 | 0 |
| 364 | 20230627 | 131600 | 345339600 | 5590 | 5610 | 5610 | 5590 | 156 |
| 365 | 20230627 | 131500 | 344467470 | 5610 | 5590 | 5610 | 5590 | 58 |
| 366 | 20230627 | 131400 | 344143150 | 5600 | 5600 | 5600 | 5600 | 3 |
| 367 | 20230627 | 131300 | 344126350 | 5600 | 5600 | 5600 | 5600 | 1243 |
| 368 | 20230627 | 131200 | 337165550 | 5600 | 5600 | 5600 | 5600 | 0 |
| 369 | 20230627 | 131100 | 337165550 | 5600 | 5600 | 5600 | 5600 | 2 |
| 370 | 20230627 | 131000 | 337154350 | 5600 | 5600 | 5600 | 5600 | 242 |
| 371 | 20230627 | 130900 | 335799150 | 5600 | 5580 | 5600 | 5580 | 46 |
| 372 | 20230627 | 130800 | 335542390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 373 | 20230627 | 130700 | 335542390 | 5600 | 5600 | 5600 | 5600 | 10 |
| 374 | 20230627 | 130600 | 335486390 | 5600 | 5600 | 5600 | 5580 | 569 |
| 375 | 20230627 | 130500 | 332310180 | 5580 | 5580 | 5580 | 5580 | 34 |
| 376 | 20230627 | 130400 | 332120460 | 5580 | 5580 | 5580 | 5580 | 1961 |
| 377 | 20230627 | 130300 | 321178080 | 5580 | 5580 | 5580 | 5580 | 20 |
| 378 | 20230627 | 130200 | 321066480 | 5580 | 5580 | 5580 | 5580 | 10 |
| 379 | 20230627 | 130100 | 321010680 | 5580 | 5580 | 5580 | 5580 | 15 |
| 380 | 20230627 | 130000 | 320926980 | 5580 | 5580 | 5580 | 5580 | 20 |
| 381 | 20230627 | 125900 | 320815380 | 5580 | 5580 | 5580 | 5580 | 0 |
| 382 | 20230627 | 125800 | 320815380 | 5580 | 5580 | 5580 | 5580 | 11 |
| 383 | 20230627 | 125700 | 320754000 | 5580 | 5580 | 5580 | 5580 | 0 |
| 384 | 20230627 | 125600 | 320754000 | 5580 | 5570 | 5580 | 5570 | 114 |
| 385 | 20230627 | 125500 | 320117920 | 5560 | 5570 | 5580 | 5560 | 411 |
| 386 | 20230627 | 125400 | 317829740 | 5570 | 5570 | 5570 | 5570 | 1 |
| 387 | 20230627 | 125300 | 317824170 | 5560 | 5570 | 5570 | 5560 | 9 |
| 388 | 20230627 | 125200 | 317774050 | 5570 | 5580 | 5580 | 5570 | 13 |
| 389 | 20230627 | 125100 | 317701590 | 5580 | 5570 | 5580 | 5560 | 24 |
| 390 | 20230627 | 125000 | 317568040 | 5570 | 5580 | 5580 | 5570 | 80 |
| 391 | 20230627 | 124900 | 317122170 | 5570 | 5560 | 5570 | 5550 | 499 |
| 392 | 20230627 | 124800 | 314348250 | 5570 | 5570 | 5570 | 5570 | 42 |
| 393 | 20230627 | 124700 | 314114310 | 5570 | 5570 | 5570 | 5570 | 0 |
| 394 | 20230627 | 124600 | 314114310 | 5570 | 5570 | 5570 | 5570 | 0 |
| 395 | 20230627 | 124500 | 314114310 | 5570 | 5570 | 5570 | 5570 | 109 |
| 396 | 20230627 | 124400 | 313507180 | 5570 | 5570 | 5570 | 5570 | 10 |
| 397 | 20230627 | 124300 | 313451480 | 5570 | 5570 | 5570 | 5570 | 22 |
| 398 | 20230627 | 124200 | 313328940 | 5570 | 5570 | 5570 | 5570 | 100 |
| 399 | 20230627 | 124100 | 312771940 | 5580 | 5580 | 5580 | 5580 | 0 |
| 400 | 20230627 | 124000 | 312771940 | 5580 | 5580 | 5580 | 5580 | 31 |
| 401 | 20230627 | 123900 | 312598960 | 5580 | 5580 | 5580 | 5580 | 0 |
| 402 | 20230627 | 123800 | 312598960 | 5580 | 5570 | 5580 | 5570 | 66 |
| 403 | 20230627 | 123700 | 312231320 | 5570 | 5570 | 5570 | 5570 | 0 |
| 404 | 20230627 | 123600 | 312231320 | 5570 | 5570 | 5570 | 5570 | 0 |
| 405 | 20230627 | 123500 | 312231320 | 5570 | 5570 | 5570 | 5570 | 121 |
| 406 | 20230627 | 123400 | 311557350 | 5580 | 5580 | 5580 | 5580 | 1 |
| 407 | 20230627 | 123300 | 311551770 | 5580 | 5580 | 5580 | 5580 | 0 |
| 408 | 20230627 | 123200 | 311551770 | 5580 | 5570 | 5580 | 5570 | 397 |
| 409 | 20230627 | 123100 | 309340380 | 5570 | 5570 | 5570 | 5570 | 0 |
| 410 | 20230627 | 123000 | 309340380 | 5570 | 5570 | 5570 | 5570 | 4 |
| 411 | 20230627 | 122900 | 309318100 | 5570 | 5570 | 5570 | 5570 | 0 |
| 412 | 20230627 | 122800 | 309318100 | 5570 | 5570 | 5570 | 5570 | 481 |
| 413 | 20230627 | 122700 | 306638930 | 5570 | 5570 | 5570 | 5570 | 1 |
| 414 | 20230627 | 122600 | 306633360 | 5580 | 5580 | 5580 | 5580 | 19 |
| 415 | 20230627 | 122500 | 306527340 | 5580 | 5580 | 5580 | 5580 | 1 |
| 416 | 20230627 | 122400 | 306521760 | 5600 | 5600 | 5600 | 5600 | 7 |
| 417 | 20230627 | 122300 | 306482560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 418 | 20230627 | 122200 | 306482560 | 5600 | 5600 | 5600 | 5600 | 21 |
| 419 | 20230627 | 122100 | 306364960 | 5600 | 5590 | 5600 | 5590 | 120 |
| 420 | 20230627 | 122000 | 305693010 | 5600 | 5560 | 5600 | 5560 | 437 |
| 421 | 20230627 | 121900 | 303262450 | 5560 | 5570 | 5570 | 5560 | 380 |
| 422 | 20230627 | 121800 | 301148430 | 5590 | 5590 | 5590 | 5590 | 0 |
| 423 | 20230627 | 121700 | 301148430 | 5590 | 5590 | 5590 | 5590 | 0 |
| 424 | 20230627 | 121600 | 301148430 | 5590 | 5590 | 5590 | 5590 | 1 |
| 425 | 20230627 | 121500 | 301142840 | 5590 | 5590 | 5590 | 5590 | 0 |
| 426 | 20230627 | 121400 | 301142840 | 5590 | 5590 | 5590 | 5590 | 1 |
| 427 | 20230627 | 121300 | 301137250 | 5600 | 5600 | 5600 | 5600 | 0 |
| 428 | 20230627 | 121200 | 301137250 | 5600 | 5600 | 5600 | 5600 | 5 |
| 429 | 20230627 | 121100 | 301109250 | 5590 | 5600 | 5600 | 5590 | 140 |
| 430 | 20230627 | 121000 | 300326550 | 5600 | 5580 | 5600 | 5570 | 240 |
| 431 | 20230627 | 120900 | 298988950 | 5580 | 5580 | 5580 | 5580 | 180 |
| 432 | 20230627 | 120800 | 297984550 | 5580 | 5570 | 5580 | 5560 | 505 |
| 433 | 20230627 | 120700 | 295173310 | 5580 | 5580 | 5580 | 5580 | 100 |
| 434 | 20230627 | 120600 | 294615310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 435 | 20230627 | 120500 | 294615310 | 5590 | 5590 | 5590 | 5590 | 73 |
| 436 | 20230627 | 120400 | 294207240 | 5600 | 5600 | 5600 | 5600 | 0 |
| 437 | 20230627 | 120300 | 294207240 | 5600 | 5600 | 5600 | 5600 | 0 |
| 438 | 20230627 | 120200 | 294207240 | 5600 | 5600 | 5600 | 5600 | 37 |
| 439 | 20230627 | 120100 | 294000040 | 5600 | 5600 | 5600 | 5600 | 50 |
| 440 | 20230627 | 120000 | 293720040 | 5590 | 5600 | 5600 | 5590 | 6 |
| 441 | 20230627 | 115900 | 293686490 | 5600 | 5600 | 5600 | 5600 | 0 |
| 442 | 20230627 | 115800 | 293686490 | 5600 | 5600 | 5600 | 5600 | 0 |
| 443 | 20230627 | 115700 | 293686490 | 5600 | 5600 | 5600 | 5600 | 0 |
| 444 | 20230627 | 115600 | 293686490 | 5600 | 5600 | 5600 | 5600 | 5 |
| 445 | 20230627 | 115500 | 293658490 | 5590 | 5590 | 5590 | 5590 | 900 |
| 446 | 20230627 | 115400 | 288627490 | 5590 | 5590 | 5590 | 5590 | 0 |
| 447 | 20230627 | 115300 | 288627490 | 5590 | 5590 | 5590 | 5590 | 445 |
| 448 | 20230627 | 115200 | 286139940 | 5600 | 5580 | 5600 | 5580 | 22 |
| 449 | 20230627 | 115100 | 286017000 | 5580 | 5580 | 5580 | 5580 | 0 |
| 450 | 20230627 | 115000 | 286017000 | 5580 | 5570 | 5580 | 5570 | 516 |
| 451 | 20230627 | 114900 | 283142260 | 5570 | 5570 | 5570 | 5570 | 0 |
| 452 | 20230627 | 114800 | 283142260 | 5570 | 5570 | 5570 | 5570 | 3 |
| 453 | 20230627 | 114700 | 283125550 | 5570 | 5570 | 5570 | 5570 | 140 |
| 454 | 20230627 | 114600 | 282345750 | 5570 | 5570 | 5570 | 5570 | 151 |
| 455 | 20230627 | 114500 | 281504680 | 5570 | 5570 | 5570 | 5570 | 55 |
| 456 | 20230627 | 114400 | 281198330 | 5550 | 5550 | 5550 | 5550 | 556 |
| 457 | 20230627 | 114300 | 278112530 | 5570 | 5560 | 5570 | 5560 | 234 |
| 458 | 20230627 | 114200 | 276811430 | 5560 | 5560 | 5560 | 5560 | 2846 |
| 459 | 20230627 | 114100 | 260987670 | 5560 | 5560 | 5560 | 5560 | 7 |
| 460 | 20230627 | 114000 | 260948750 | 5560 | 5560 | 5560 | 5560 | 3 |
| 461 | 20230627 | 113900 | 260932070 | 5560 | 5550 | 5560 | 5550 | 85 |
| 462 | 20230627 | 113800 | 260460000 | 5560 | 5550 | 5560 | 5550 | 207 |
| 463 | 20230627 | 113700 | 259311080 | 5550 | 5550 | 5550 | 5550 | 200 |
| 464 | 20230627 | 113600 | 258201080 | 5550 | 5550 | 5550 | 5550 | 11 |
| 465 | 20230627 | 113500 | 258140030 | 5550 | 5550 | 5550 | 5550 | 0 |
| 466 | 20230627 | 113400 | 258140030 | 5550 | 5550 | 5550 | 5550 | 360 |
| 467 | 20230627 | 113300 | 256142030 | 5560 | 5560 | 5560 | 5560 | 506 |
| 468 | 20230627 | 113200 | 253328670 | 5560 | 5560 | 5560 | 5560 | 1 |
| 469 | 20230627 | 113100 | 253323110 | 5550 | 5550 | 5550 | 5550 | 195 |
| 470 | 20230627 | 113000 | 252240860 | 5560 | 5560 | 5560 | 5560 | 10 |
| 471 | 20230627 | 112900 | 252185260 | 5560 | 5570 | 5570 | 5560 | 35 |
| 472 | 20230627 | 112800 | 251990610 | 5570 | 5570 | 5570 | 5570 | 59 |
| 473 | 20230627 | 112700 | 251661980 | 5570 | 5570 | 5570 | 5570 | 52 |
| 474 | 20230627 | 112600 | 251372340 | 5570 | 5570 | 5570 | 5570 | 40 |
| 475 | 20230627 | 112500 | 251149540 | 5550 | 5550 | 5550 | 5550 | 0 |
| 476 | 20230627 | 112400 | 251149540 | 5550 | 5550 | 5550 | 5550 | 0 |
| 477 | 20230627 | 112300 | 251149540 | 5550 | 5550 | 5550 | 5550 | 55 |
| 478 | 20230627 | 112200 | 250844290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 479 | 20230627 | 112100 | 250844290 | 5550 | 5550 | 5550 | 5550 | 4 |
| 480 | 20230627 | 112000 | 250822090 | 5550 | 5550 | 5550 | 5550 | 280 |
| 481 | 20230627 | 111900 | 249268090 | 5550 | 5550 | 5550 | 5550 | 0 |
| 482 | 20230627 | 111800 | 249268090 | 5550 | 5550 | 5550 | 5550 | 200 |
| 483 | 20230627 | 111700 | 248158090 | 5550 | 5560 | 5560 | 5550 | 335 |
| 484 | 20230627 | 111600 | 246297990 | 5560 | 5560 | 5560 | 5560 | 175 |
| 485 | 20230627 | 111500 | 245324990 | 5570 | 5570 | 5570 | 5570 | 4 |
| 486 | 20230627 | 111400 | 245302710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 487 | 20230627 | 111300 | 245302710 | 5560 | 5560 | 5560 | 5560 | 0 |
| 488 | 20230627 | 111200 | 245302710 | 5560 | 5560 | 5560 | 5560 | 4 |
| 489 | 20230627 | 111100 | 245280470 | 5550 | 5550 | 5550 | 5550 | 178 |
| 490 | 20230627 | 111000 | 244292570 | 5550 | 5550 | 5550 | 5550 | 2000 |
| 491 | 20230627 | 110900 | 233192570 | 5550 | 5550 | 5550 | 5550 | 2 |
| 492 | 20230627 | 110800 | 233181470 | 5550 | 5550 | 5550 | 5550 | 278 |
| 493 | 20230627 | 110700 | 231638570 | 5550 | 5560 | 5560 | 5550 | 40 |
| 494 | 20230627 | 110600 | 231416560 | 5550 | 5550 | 5550 | 5550 | 35 |
| 495 | 20230627 | 110500 | 231222310 | 5550 | 5550 | 5550 | 5550 | 0 |
| 496 | 20230627 | 110400 | 231222310 | 5550 | 5550 | 5550 | 5550 | 1 |
| 497 | 20230627 | 110300 | 231216760 | 5560 | 5560 | 5560 | 5560 | 196 |
| 498 | 20230627 | 110200 | 230127000 | 5560 | 5560 | 5560 | 5560 | 20 |
| 499 | 20230627 | 110100 | 230015800 | 5580 | 5570 | 5580 | 5570 | 147 |
| 500 | 20230627 | 110000 | 229196910 | 5580 | 5580 | 5580 | 5580 | 1 |
| 501 | 20230627 | 105900 | 229191330 | 5570 | 5570 | 5570 | 5570 | 997 |
| 502 | 20230627 | 105800 | 223638040 | 5580 | 5570 | 5580 | 5570 | 250 |
| 503 | 20230627 | 105700 | 222243200 | 5570 | 5570 | 5570 | 5570 | 0 |
| 504 | 20230627 | 105600 | 222243200 | 5570 | 5570 | 5570 | 5570 | 0 |
| 505 | 20230627 | 105500 | 222243200 | 5570 | 5580 | 5580 | 5570 | 24 |
| 506 | 20230627 | 105400 | 222109330 | 5580 | 5580 | 5580 | 5580 | 10 |
| 507 | 20230627 | 105300 | 222053530 | 5570 | 5580 | 5580 | 5570 | 284 |
| 508 | 20230627 | 105200 | 220471450 | 5580 | 5580 | 5580 | 5580 | 140 |
| 509 | 20230627 | 105100 | 219690250 | 5580 | 5580 | 5580 | 5580 | 10 |
| 510 | 20230627 | 105000 | 219634450 | 5570 | 5570 | 5570 | 5570 | 10 |
| 511 | 20230627 | 104900 | 219578750 | 5570 | 5570 | 5570 | 5570 | 0 |
| 512 | 20230627 | 104800 | 219578750 | 5570 | 5570 | 5570 | 5570 | 311 |
| 513 | 20230627 | 104700 | 217846480 | 5570 | 5570 | 5570 | 5570 | 27 |
| 514 | 20230627 | 104600 | 217696090 | 5570 | 5570 | 5570 | 5570 | 102 |
| 515 | 20230627 | 104500 | 217127950 | 5570 | 5570 | 5570 | 5570 | 4 |
| 516 | 20230627 | 104400 | 217105670 | 5570 | 5570 | 5570 | 5570 | 2 |
| 517 | 20230627 | 104300 | 217094530 | 5570 | 5570 | 5570 | 5570 | 5 |
| 518 | 20230627 | 104200 | 217066680 | 5570 | 5560 | 5570 | 5540 | 1116 |
| 519 | 20230627 | 104100 | 210878980 | 5580 | 5580 | 5580 | 5580 | 4 |
| 520 | 20230627 | 104000 | 210856660 | 5580 | 5580 | 5580 | 5580 | 2 |
| 521 | 20230627 | 103900 | 210845500 | 5580 | 5580 | 5580 | 5560 | 38 |
| 522 | 20230627 | 103800 | 210633520 | 5580 | 5580 | 5580 | 5560 | 72 |
| 523 | 20230627 | 103700 | 210233040 | 5590 | 5570 | 5590 | 5570 | 20 |
| 524 | 20230627 | 103600 | 210121440 | 5590 | 5560 | 5590 | 5550 | 618 |
| 525 | 20230627 | 103500 | 206687410 | 5580 | 5570 | 5580 | 5570 | 37 |
| 526 | 20230627 | 103400 | 206481140 | 5580 | 5580 | 5580 | 5580 | 10 |
| 527 | 20230627 | 103300 | 206425340 | 5560 | 5560 | 5560 | 5560 | 50 |
| 528 | 20230627 | 103200 | 206147340 | 5580 | 5580 | 5580 | 5580 | 20 |
| 529 | 20230627 | 103100 | 206035740 | 5580 | 5580 | 5580 | 5580 | 16 |
| 530 | 20230627 | 103000 | 205946460 | 5580 | 5580 | 5590 | 5550 | 41 |
| 531 | 20230627 | 102900 | 205717830 | 5540 | 5560 | 5600 | 5540 | 1490 |
| 532 | 20230627 | 102800 | 197449740 | 5560 | 5560 | 5560 | 5560 | 10 |
| 533 | 20230627 | 102700 | 197394140 | 5560 | 5550 | 5560 | 5550 | 139 |
| 534 | 20230627 | 102600 | 196622440 | 5550 | 5550 | 5550 | 5550 | 27 |
| 535 | 20230627 | 102500 | 196472590 | 5560 | 5550 | 5560 | 5550 | 141 |
| 536 | 20230627 | 102400 | 195690010 | 5540 | 5560 | 5560 | 5540 | 131 |
| 537 | 20230627 | 102300 | 194964140 | 5560 | 5540 | 5560 | 5540 | 210 |
| 538 | 20230627 | 102200 | 193800540 | 5540 | 5550 | 5550 | 5540 | 150 |
| 539 | 20230627 | 102100 | 192969480 | 5560 | 5550 | 5560 | 5540 | 869 |
| 540 | 20230627 | 102000 | 188151100 | 5550 | 5550 | 5550 | 5550 | 100 |
| 541 | 20230627 | 101900 | 187596100 | 5560 | 5580 | 5580 | 5560 | 354 |
| 542 | 20230627 | 101800 | 185627760 | 5580 | 5580 | 5580 | 5580 | 17 |
| 543 | 20230627 | 101700 | 185532900 | 5590 | 5580 | 5590 | 5580 | 344 |
| 544 | 20230627 | 101600 | 183611950 | 5580 | 5560 | 5590 | 5540 | 858 |
| 545 | 20230627 | 101500 | 178833600 | 5540 | 5540 | 5540 | 5540 | 5527 |
| 546 | 20230627 | 101400 | 148214020 | 5540 | 5550 | 5550 | 5540 | 161 |
| 547 | 20230627 | 101300 | 147321170 | 5540 | 5560 | 5560 | 5540 | 3832 |
| 548 | 20230627 | 101200 | 126076760 | 5560 | 5550 | 5560 | 5550 | 27 |
| 549 | 20230627 | 101100 | 125926700 | 5550 | 5550 | 5550 | 5550 | 172 |
| 550 | 20230627 | 101000 | 124972100 | 5550 | 5550 | 5550 | 5550 | 500 |
| 551 | 20230627 | 100900 | 122197100 | 5560 | 5560 | 5560 | 5550 | 125 |
| 552 | 20230627 | 100800 | 121503100 | 5560 | 5560 | 5560 | 5560 | 0 |
| 553 | 20230627 | 100700 | 121503100 | 5560 | 5570 | 5570 | 5560 | 18 |
| 554 | 20230627 | 100600 | 121402920 | 5570 | 5560 | 5570 | 5560 | 448 |
| 555 | 20230627 | 100500 | 118912020 | 5560 | 5560 | 5560 | 5560 | 122 |
| 556 | 20230627 | 100400 | 118233700 | 5560 | 5550 | 5560 | 5550 | 19 |
| 557 | 20230627 | 100300 | 118128180 | 5550 | 5550 | 5550 | 5550 | 106 |
| 558 | 20230627 | 100200 | 117539880 | 5560 | 5550 | 5560 | 5550 | 17 |
| 559 | 20230627 | 100100 | 117445380 | 5550 | 5560 | 5560 | 5550 | 300 |
| 560 | 20230627 | 100000 | 115777580 | 5560 | 5560 | 5560 | 5550 | 271 |
| 561 | 20230627 | 095900 | 114272890 | 5560 | 5560 | 5570 | 5550 | 1556 |
| 562 | 20230627 | 095800 | 105621550 | 5560 | 5560 | 5570 | 5560 | 2100 |
| 563 | 20230627 | 095700 | 93944550 | 5570 | 5570 | 5570 | 5570 | 62 |
| 564 | 20230627 | 095600 | 93599210 | 5570 | 5570 | 5570 | 5570 | 307 |
| 565 | 20230627 | 095500 | 91889220 | 5560 | 5580 | 5580 | 5560 | 1921 |
| 566 | 20230627 | 095400 | 81189230 | 5580 | 5590 | 5590 | 5580 | 32 |
| 567 | 20230627 | 095300 | 81010610 | 5600 | 5580 | 5600 | 5580 | 500 |
| 568 | 20230627 | 095200 | 78220510 | 5590 | 5600 | 5600 | 5590 | 15 |
| 569 | 20230627 | 095100 | 78136560 | 5600 | 5600 | 5600 | 5600 | 5 |
| 570 | 20230627 | 095000 | 78108560 | 5600 | 5600 | 5600 | 5600 | 2 |
| 571 | 20230627 | 094900 | 78097360 | 5600 | 5590 | 5600 | 5590 | 314 |
| 572 | 20230627 | 094800 | 76342000 | 5590 | 5580 | 5590 | 5580 | 339 |
| 573 | 20230627 | 094700 | 74447790 | 5580 | 5590 | 5590 | 5580 | 76 |
| 574 | 20230627 | 094600 | 74023390 | 5590 | 5590 | 5590 | 5590 | 57 |
| 575 | 20230627 | 094500 | 73704760 | 5600 | 5600 | 5600 | 5600 | 28 |
| 576 | 20230627 | 094400 | 73547960 | 5600 | 5600 | 5600 | 5600 | 44 |
| 577 | 20230627 | 094300 | 73301560 | 5600 | 5600 | 5600 | 5600 | 5 |
| 578 | 20230627 | 094200 | 73273560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 579 | 20230627 | 094100 | 73273560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 580 | 20230627 | 094000 | 73273560 | 5600 | 5590 | 5600 | 5580 | 482 |
| 581 | 20230627 | 093900 | 70582140 | 5600 | 5600 | 5600 | 5600 | 766 |
| 582 | 20230627 | 093800 | 66292540 | 5600 | 5600 | 5600 | 5600 | 0 |
| 583 | 20230627 | 093700 | 66292540 | 5600 | 5600 | 5600 | 5600 | 4 |
| 584 | 20230627 | 093600 | 66270140 | 5600 | 5600 | 5600 | 5590 | 231 |
| 585 | 20230627 | 093500 | 64976720 | 5600 | 5600 | 5600 | 5600 | 26 |
| 586 | 20230627 | 093400 | 64831120 | 5600 | 5580 | 5600 | 5580 | 1231 |
| 587 | 20230627 | 093300 | 57962040 | 5580 | 5580 | 5580 | 5580 | 3 |
| 588 | 20230627 | 093200 | 57945300 | 5580 | 5570 | 5580 | 5570 | 111 |
| 589 | 20230627 | 093100 | 57327000 | 5570 | 5580 | 5580 | 5570 | 305 |
| 590 | 20230627 | 093000 | 55628020 | 5570 | 5570 | 5580 | 5570 | 23 |
| 591 | 20230627 | 092900 | 55499810 | 5580 | 5580 | 5580 | 5570 | 580 |
| 592 | 20230627 | 092800 | 52268950 | 5580 | 5570 | 5590 | 5570 | 32 |
| 593 | 20230627 | 092700 | 52090420 | 5570 | 5590 | 5590 | 5570 | 193 |
| 594 | 20230627 | 092600 | 51015210 | 5580 | 5590 | 5590 | 5580 | 45 |
| 595 | 20230627 | 092500 | 50763860 | 5570 | 5570 | 5600 | 5570 | 383 |
| 596 | 20230627 | 092400 | 48628850 | 5600 | 5600 | 5600 | 5570 | 74 |
| 597 | 20230627 | 092300 | 48215120 | 5570 | 5600 | 5600 | 5570 | 220 |
| 598 | 20230627 | 092200 | 46989120 | 5600 | 5600 | 5600 | 5600 | 32 |
| 599 | 20230627 | 092100 | 46809920 | 5560 | 5570 | 5570 | 5560 | 1400 |
| 600 | 20230627 | 092000 | 39017910 | 5570 | 5580 | 5580 | 5570 | 101 |
| 601 | 20230627 | 091900 | 38455220 | 5620 | 5620 | 5620 | 5620 | 3 |
| 602 | 20230627 | 091800 | 38438360 | 5570 | 5630 | 5630 | 5570 | 603 |
| 603 | 20230627 | 091700 | 35075050 | 5630 | 5580 | 5630 | 5570 | 560 |
| 604 | 20230627 | 091600 | 31954420 | 5580 | 5600 | 5600 | 5580 | 201 |
| 605 | 20230627 | 091500 | 30829020 | 5600 | 5630 | 5630 | 5560 | 1042 |
| 606 | 20230627 | 091400 | 25009060 | 5640 | 5640 | 5640 | 5640 | 49 |
| 607 | 20230627 | 091300 | 24732700 | 5640 | 5620 | 5640 | 5620 | 205 |
| 608 | 20230627 | 091200 | 23580500 | 5640 | 5640 | 5640 | 5640 | 1 |
| 609 | 20230627 | 091100 | 23574860 | 5640 | 5640 | 5640 | 5640 | 63 |
| 610 | 20230627 | 091000 | 23219540 | 5640 | 5640 | 5640 | 5640 | 3 |
| 611 | 20230627 | 090900 | 23202620 | 5630 | 5640 | 5640 | 5630 | 21 |
| 612 | 20230627 | 090800 | 23084200 | 5640 | 5640 | 5640 | 5580 | 230 |
| 613 | 20230627 | 090700 | 21794850 | 5640 | 5610 | 5640 | 5610 | 108 |
| 614 | 20230627 | 090600 | 21188820 | 5640 | 5640 | 5640 | 5640 | 6 |
| 615 | 20230627 | 090500 | 21154980 | 5640 | 5640 | 5640 | 5640 | 13 |
| 616 | 20230627 | 090400 | 21081660 | 5640 | 5640 | 5640 | 5640 | 225 |
| 617 | 20230627 | 090300 | 19812660 | 5640 | 5620 | 5640 | 5620 | 17 |
| 618 | 20230627 | 090200 | 19716840 | 5640 | 5620 | 5640 | 5620 | 152 |
| 619 | 20230627 | 090100 | 18861160 | 5630 | 5570 | 5630 | 5570 | 840 |
| 620 | 20230627 | 090000 | 14132030 | 5600 | 5570 | 5640 | 5570 | 2461 |