29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 185000 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 3192 |
| 3 | 20230627 | 184900 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 4 | 20230627 | 184800 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 5 | 20230627 | 184700 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 6 | 20230627 | 184600 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 7 | 20230627 | 184500 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 8 | 20230627 | 184400 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 9 | 20230627 | 184300 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 10 | 20230627 | 184200 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 11 | 20230627 | 184100 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 12 | 20230627 | 184000 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 13 | 20230627 | 183900 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 14 | 20230627 | 183800 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 15 | 20230627 | 183700 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 16 | 20230627 | 183600 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 17 | 20230627 | 183500 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 18 | 20230627 | 183400 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 19 | 20230627 | 183300 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 20 | 20230627 | 183200 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 21 | 20230627 | 183100 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 22 | 20230627 | 183000 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 23 | 20230627 | 182900 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 24 | 20230627 | 182800 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 25 | 20230627 | 182700 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 26 | 20230627 | 182600 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 27 | 20230627 | 182500 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 28 | 20230627 | 182400 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 29 | 20230627 | 182300 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 30 | 20230627 | 182200 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 31 | 20230627 | 182100 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 32 | 20230627 | 182000 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 3192 |
| 33 | 20230627 | 181900 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 34 | 20230627 | 181800 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 35 | 20230627 | 181700 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 36 | 20230627 | 181600 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 37 | 20230627 | 181500 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 38 | 20230627 | 181400 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 39 | 20230627 | 181300 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 40 | 20230627 | 181200 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 41 | 20230627 | 181100 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 42 | 20230627 | 181000 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 43 | 20230627 | 180900 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 44 | 20230627 | 180800 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 45 | 20230627 | 180700 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 46 | 20230627 | 180600 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 47 | 20230627 | 180500 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 48 | 20230627 | 180400 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 49 | 20230627 | 180300 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 50 | 20230627 | 180200 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 51 | 20230627 | 180100 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 52 | 20230627 | 180000 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 53 | 20230627 | 175900 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 54 | 20230627 | 175800 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 55 | 20230627 | 175700 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 56 | 20230627 | 175600 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 57 | 20230627 | 175500 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 58 | 20230627 | 175400 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 59 | 20230627 | 175300 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 60 | 20230627 | 175200 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 61 | 20230627 | 175100 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 62 | 20230627 | 175000 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 3192 |
| 63 | 20230627 | 174900 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 64 | 20230627 | 174800 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 65 | 20230627 | 174700 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 66 | 20230627 | 174600 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 67 | 20230627 | 174500 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 68 | 20230627 | 174400 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 69 | 20230627 | 174300 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 70 | 20230627 | 174200 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 71 | 20230627 | 174100 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 72 | 20230627 | 174000 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 73 | 20230627 | 173900 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 74 | 20230627 | 173800 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 75 | 20230627 | 173700 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 76 | 20230627 | 173600 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 77 | 20230627 | 173500 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 78 | 20230627 | 173400 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 79 | 20230627 | 173300 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 80 | 20230627 | 173200 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 81 | 20230627 | 173100 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 82 | 20230627 | 173000 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 83 | 20230627 | 172900 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 84 | 20230627 | 172800 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 85 | 20230627 | 172700 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 86 | 20230627 | 172600 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 87 | 20230627 | 172500 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 88 | 20230627 | 172400 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 89 | 20230627 | 172300 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 90 | 20230627 | 172200 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 91 | 20230627 | 172100 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 92 | 20230627 | 172000 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 3192 |
| 93 | 20230627 | 171900 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 94 | 20230627 | 171800 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 95 | 20230627 | 171700 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 96 | 20230627 | 171600 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 97 | 20230627 | 171500 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 98 | 20230627 | 171400 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 99 | 20230627 | 171300 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 100 | 20230627 | 171200 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 101 | 20230627 | 171100 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 102 | 20230627 | 171000 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 103 | 20230627 | 170900 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 104 | 20230627 | 170800 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 105 | 20230627 | 170700 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 106 | 20230627 | 170600 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 107 | 20230627 | 170500 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 108 | 20230627 | 170400 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 109 | 20230627 | 170300 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 110 | 20230627 | 170200 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 111 | 20230627 | 170100 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 112 | 20230627 | 170000 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 113 | 20230627 | 165900 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 114 | 20230627 | 165800 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 115 | 20230627 | 165700 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 116 | 20230627 | 165600 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 117 | 20230627 | 165500 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 118 | 20230627 | 165400 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 119 | 20230627 | 165300 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 120 | 20230627 | 165200 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 121 | 20230627 | 165100 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 122 | 20230627 | 165000 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 3192 |
| 123 | 20230627 | 164900 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 124 | 20230627 | 164800 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 125 | 20230627 | 164700 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 126 | 20230627 | 164600 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 127 | 20230627 | 164500 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 128 | 20230627 | 164400 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 129 | 20230627 | 164300 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 130 | 20230627 | 164200 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 131 | 20230627 | 164100 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 132 | 20230627 | 164000 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 133 | 20230627 | 163900 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 134 | 20230627 | 163800 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 135 | 20230627 | 163700 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 136 | 20230627 | 163600 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 137 | 20230627 | 163500 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 138 | 20230627 | 163400 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 139 | 20230627 | 163300 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 140 | 20230627 | 163200 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 141 | 20230627 | 163100 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 142 | 20230627 | 163000 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 143 | 20230627 | 162900 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 144 | 20230627 | 162800 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 145 | 20230627 | 162700 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 146 | 20230627 | 162600 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 147 | 20230627 | 162500 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 148 | 20230627 | 162400 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 149 | 20230627 | 162300 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 150 | 20230627 | 162200 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 151 | 20230627 | 162100 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 152 | 20230627 | 162000 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 3192 |
| 153 | 20230627 | 161900 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 154 | 20230627 | 161800 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 155 | 20230627 | 161700 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 156 | 20230627 | 161600 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 157 | 20230627 | 161500 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 158 | 20230627 | 161400 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 159 | 20230627 | 161300 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 160 | 20230627 | 161200 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 161 | 20230627 | 161100 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 162 | 20230627 | 161000 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 163 | 20230627 | 160900 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 164 | 20230627 | 160800 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 165 | 20230627 | 160700 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 166 | 20230627 | 160600 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 167 | 20230627 | 160500 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 168 | 20230627 | 160400 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 169 | 20230627 | 160300 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 170 | 20230627 | 160200 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 171 | 20230627 | 160100 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 172 | 20230627 | 160000 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 173 | 20230627 | 155900 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 174 | 20230627 | 155800 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 175 | 20230627 | 155700 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 176 | 20230627 | 155600 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 177 | 20230627 | 155500 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 178 | 20230627 | 155400 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 179 | 20230627 | 155300 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 180 | 20230627 | 155200 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 181 | 20230627 | 155100 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 182 | 20230627 | 155000 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 3192 |
| 183 | 20230627 | 154900 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 184 | 20230627 | 154800 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 185 | 20230627 | 154700 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 186 | 20230627 | 154600 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 187 | 20230627 | 154500 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 188 | 20230627 | 154400 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 189 | 20230627 | 154300 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 190 | 20230627 | 154200 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 191 | 20230627 | 154100 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 192 | 20230627 | 154000 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 193 | 20230627 | 153900 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 194 | 20230627 | 153800 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 195 | 20230627 | 153700 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 196 | 20230627 | 153600 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 197 | 20230627 | 153500 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 198 | 20230627 | 153400 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 199 | 20230627 | 153300 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 200 | 20230627 | 153200 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 201 | 20230627 | 153100 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 0 |
| 202 | 20230627 | 153000 | 1246195100 | 3985 | 3985 | 3985 | 3985 | 3192 |
| 203 | 20230627 | 152900 | 1233474980 | 3980 | 3980 | 3980 | 3980 | 0 |
| 204 | 20230627 | 152800 | 1233474980 | 3980 | 3980 | 3980 | 3980 | 0 |
| 205 | 20230627 | 152700 | 1233474980 | 3980 | 3980 | 3980 | 3980 | 0 |
| 206 | 20230627 | 152600 | 1233474980 | 3980 | 3980 | 3980 | 3980 | 0 |
| 207 | 20230627 | 152500 | 1233474980 | 3980 | 3980 | 3980 | 3980 | 0 |
| 208 | 20230627 | 152400 | 1233474980 | 3980 | 3980 | 3980 | 3980 | 0 |
| 209 | 20230627 | 152300 | 1233474980 | 3980 | 3980 | 3980 | 3980 | 0 |
| 210 | 20230627 | 152200 | 1233474980 | 3980 | 3980 | 3980 | 3980 | 0 |
| 211 | 20230627 | 152100 | 1233474980 | 3980 | 3980 | 3980 | 3980 | 0 |
| 212 | 20230627 | 152000 | 1233474980 | 3980 | 3980 | 3980 | 3980 | 0 |
| 213 | 20230627 | 151900 | 1233474980 | 3980 | 3980 | 3980 | 3975 | 114 |
| 214 | 20230627 | 151800 | 1233021490 | 3980 | 3975 | 3980 | 3975 | 115 |
| 215 | 20230627 | 151700 | 1232564105 | 3975 | 3985 | 3985 | 3975 | 1168 |
| 216 | 20230627 | 151600 | 1227915485 | 3985 | 3985 | 3985 | 3985 | 147 |
| 217 | 20230627 | 151500 | 1227329690 | 3985 | 3985 | 3985 | 3980 | 119 |
| 218 | 20230627 | 151400 | 1226855970 | 3985 | 3980 | 3985 | 3980 | 114 |
| 219 | 20230627 | 151300 | 1226402180 | 3980 | 3980 | 3980 | 3980 | 153 |
| 220 | 20230627 | 151200 | 1225793240 | 3980 | 3985 | 3985 | 3980 | 1355 |
| 221 | 20230627 | 151100 | 1220400055 | 3980 | 3985 | 3985 | 3980 | 87 |
| 222 | 20230627 | 151000 | 1220053745 | 3985 | 3985 | 3985 | 3985 | 21 |
| 223 | 20230627 | 150900 | 1219970060 | 3985 | 3990 | 3990 | 3980 | 1052 |
| 224 | 20230627 | 150800 | 1215780090 | 3985 | 3990 | 3990 | 3985 | 148 |
| 225 | 20230627 | 150700 | 1215190090 | 3990 | 3990 | 3990 | 3990 | 23 |
| 226 | 20230627 | 150600 | 1215098320 | 3985 | 3985 | 3990 | 3985 | 711 |
| 227 | 20230627 | 150500 | 1212261485 | 3990 | 3990 | 3990 | 3985 | 2780 |
| 228 | 20230627 | 150400 | 1201174035 | 3985 | 3985 | 3985 | 3985 | 50 |
| 229 | 20230627 | 150300 | 1200974785 | 3985 | 3990 | 3990 | 3985 | 552 |
| 230 | 20230627 | 150200 | 1198775055 | 3985 | 3990 | 3990 | 3985 | 901 |
| 231 | 20230627 | 150100 | 1195180565 | 3990 | 3990 | 3990 | 3990 | 108 |
| 232 | 20230627 | 150000 | 1194749645 | 3990 | 3985 | 3990 | 3980 | 4730 |
| 233 | 20230627 | 145900 | 1175882710 | 3985 | 3985 | 3985 | 3980 | 133 |
| 234 | 20230627 | 145800 | 1175352755 | 3985 | 3985 | 3985 | 3985 | 144 |
| 235 | 20230627 | 145700 | 1174778915 | 3985 | 3985 | 3985 | 3980 | 4425 |
| 236 | 20230627 | 145600 | 1157145790 | 3985 | 3985 | 3985 | 3985 | 302 |
| 237 | 20230627 | 145500 | 1155942320 | 3990 | 3985 | 3990 | 3985 | 163 |
| 238 | 20230627 | 145400 | 1155292760 | 3985 | 3990 | 3990 | 3985 | 1976 |
| 239 | 20230627 | 145300 | 1147418295 | 3990 | 3985 | 3990 | 3985 | 425 |
| 240 | 20230627 | 145200 | 1145722670 | 3985 | 3985 | 3985 | 3985 | 31 |
| 241 | 20230627 | 145100 | 1145599135 | 3985 | 3985 | 3985 | 3985 | 1 |
| 242 | 20230627 | 145000 | 1145595150 | 3985 | 3985 | 3985 | 3985 | 308 |
| 243 | 20230627 | 144900 | 1144367770 | 3990 | 3990 | 3990 | 3990 | 11 |
| 244 | 20230627 | 144800 | 1144323880 | 3990 | 3990 | 3990 | 3990 | 401 |
| 245 | 20230627 | 144700 | 1142723890 | 3990 | 3990 | 3990 | 3990 | 150 |
| 246 | 20230627 | 144600 | 1142125390 | 3985 | 3985 | 3985 | 3985 | 314 |
| 247 | 20230627 | 144500 | 1140874100 | 3990 | 3990 | 3990 | 3990 | 1136 |
| 248 | 20230627 | 144400 | 1136341460 | 3990 | 3985 | 3990 | 3985 | 191 |
| 249 | 20230627 | 144300 | 1135579525 | 3985 | 3985 | 3985 | 3985 | 1104 |
| 250 | 20230627 | 144200 | 1131180085 | 3990 | 3985 | 3990 | 3985 | 1640 |
| 251 | 20230627 | 144100 | 1124642175 | 3985 | 3985 | 3985 | 3985 | 1447 |
| 252 | 20230627 | 144000 | 1118875880 | 3985 | 3985 | 3985 | 3975 | 358 |
| 253 | 20230627 | 143900 | 1117449260 | 3985 | 3985 | 3985 | 3985 | 5 |
| 254 | 20230627 | 143800 | 1117429335 | 3960 | 3990 | 3990 | 3960 | 27263 |
| 255 | 20230627 | 143700 | 1009165065 | 3990 | 3985 | 3990 | 3985 | 43 |
| 256 | 20230627 | 143600 | 1008993695 | 3990 | 3990 | 3990 | 3990 | 122 |
| 257 | 20230627 | 143500 | 1008506915 | 3990 | 3990 | 3990 | 3990 | 5 |
| 258 | 20230627 | 143400 | 1008486965 | 3985 | 3985 | 3985 | 3985 | 1000 |
| 259 | 20230627 | 143300 | 1004501965 | 3985 | 3980 | 3985 | 3980 | 3133 |
| 260 | 20230627 | 143200 | 992020040 | 3985 | 3985 | 3985 | 3985 | 10 |
| 261 | 20230627 | 143100 | 991980190 | 3980 | 3980 | 3980 | 3980 | 110 |
| 262 | 20230627 | 143000 | 991542390 | 3985 | 3980 | 3985 | 3980 | 218 |
| 263 | 20230627 | 142900 | 990674710 | 3985 | 3985 | 3985 | 3980 | 204 |
| 264 | 20230627 | 142800 | 989862275 | 3985 | 3985 | 3985 | 3980 | 71 |
| 265 | 20230627 | 142700 | 989579640 | 3980 | 3985 | 3985 | 3980 | 521 |
| 266 | 20230627 | 142600 | 987505955 | 3985 | 3985 | 3985 | 3985 | 126 |
| 267 | 20230627 | 142500 | 987003845 | 3985 | 3980 | 3985 | 3980 | 70 |
| 268 | 20230627 | 142400 | 986725240 | 3980 | 3975 | 3980 | 3975 | 383 |
| 269 | 20230627 | 142300 | 985202635 | 3980 | 3980 | 3980 | 3980 | 111 |
| 270 | 20230627 | 142200 | 984760855 | 3980 | 3980 | 3980 | 3975 | 128 |
| 271 | 20230627 | 142100 | 984251935 | 3975 | 3975 | 3980 | 3975 | 1233 |
| 272 | 20230627 | 142000 | 979349625 | 3980 | 3980 | 3980 | 3975 | 1270 |
| 273 | 20230627 | 141900 | 974298220 | 3980 | 3980 | 3980 | 3975 | 1933 |
| 274 | 20230627 | 141800 | 966606965 | 3980 | 3980 | 3980 | 3980 | 170 |
| 275 | 20230627 | 141700 | 965930365 | 3980 | 3975 | 3980 | 3975 | 1562 |
| 276 | 20230627 | 141600 | 959721410 | 3980 | 3985 | 3985 | 3980 | 3822 |
| 277 | 20230627 | 141500 | 944509845 | 3985 | 3980 | 3985 | 3980 | 433 |
| 278 | 20230627 | 141400 | 942786500 | 3980 | 3985 | 3985 | 3980 | 152 |
| 279 | 20230627 | 141300 | 942181530 | 3985 | 3985 | 3985 | 3985 | 140 |
| 280 | 20230627 | 141200 | 941623630 | 3980 | 3980 | 3980 | 3980 | 170 |
| 281 | 20230627 | 141100 | 940947030 | 3980 | 3985 | 3985 | 3980 | 89 |
| 282 | 20230627 | 141000 | 940592465 | 3985 | 3985 | 3985 | 3985 | 2 |
| 283 | 20230627 | 140900 | 940584495 | 3985 | 3985 | 3985 | 3985 | 85 |
| 284 | 20230627 | 140800 | 940245770 | 3980 | 3980 | 3980 | 3980 | 200 |
| 285 | 20230627 | 140700 | 939449770 | 3980 | 3985 | 3985 | 3980 | 101 |
| 286 | 20230627 | 140600 | 939047290 | 3985 | 3980 | 3985 | 3975 | 3688 |
| 287 | 20230627 | 140500 | 924384420 | 3980 | 3985 | 3985 | 3980 | 2347 |
| 288 | 20230627 | 140400 | 915036810 | 3980 | 3980 | 3985 | 3980 | 854 |
| 289 | 20230627 | 140300 | 911635715 | 3985 | 3985 | 3985 | 3985 | 41 |
| 290 | 20230627 | 140200 | 911472330 | 3980 | 3980 | 3980 | 3980 | 3124 |
| 291 | 20230627 | 140100 | 899038810 | 3980 | 3980 | 3985 | 3980 | 499 |
| 292 | 20230627 | 140000 | 897052770 | 3975 | 3980 | 3980 | 3975 | 2095 |
| 293 | 20230627 | 135900 | 888714790 | 3980 | 3980 | 3980 | 3975 | 160 |
| 294 | 20230627 | 135800 | 888077995 | 3980 | 3975 | 3980 | 3975 | 1592 |
| 295 | 20230627 | 135700 | 881746295 | 3975 | 3980 | 3980 | 3975 | 368 |
| 296 | 20230627 | 135600 | 880282885 | 3980 | 3980 | 3980 | 3975 | 7366 |
| 297 | 20230627 | 135500 | 850968480 | 3985 | 3985 | 3985 | 3980 | 7127 |
| 298 | 20230627 | 135400 | 822602025 | 3985 | 3985 | 3985 | 3980 | 398 |
| 299 | 20230627 | 135300 | 821016455 | 3985 | 3985 | 3985 | 3980 | 1394 |
| 300 | 20230627 | 135200 | 815465825 | 3980 | 3990 | 3990 | 3980 | 4543 |
| 301 | 20230627 | 135100 | 797381870 | 3990 | 3985 | 3990 | 3985 | 482 |
| 302 | 20230627 | 135000 | 795461095 | 3980 | 3990 | 3990 | 3980 | 5044 |
| 303 | 20230627 | 134900 | 775359775 | 3990 | 3990 | 3990 | 3990 | 1 |
| 304 | 20230627 | 134800 | 775355785 | 3990 | 3990 | 3990 | 3990 | 155 |
| 305 | 20230627 | 134700 | 774737335 | 3990 | 3990 | 3990 | 3990 | 1 |
| 306 | 20230627 | 134600 | 774733345 | 3985 | 3990 | 3990 | 3985 | 1215 |
| 307 | 20230627 | 134500 | 769886095 | 3990 | 3990 | 3990 | 3990 | 226 |
| 308 | 20230627 | 134400 | 768984355 | 3990 | 3985 | 3990 | 3985 | 128 |
| 309 | 20230627 | 134300 | 768473910 | 3990 | 3980 | 3990 | 3980 | 1033 |
| 310 | 20230627 | 134200 | 764357055 | 3985 | 3985 | 3985 | 3985 | 296 |
| 311 | 20230627 | 134100 | 763177495 | 3985 | 3990 | 3990 | 3985 | 5724 |
| 312 | 20230627 | 134000 | 740363300 | 3990 | 3990 | 3990 | 3985 | 1671 |
| 313 | 20230627 | 133900 | 733701090 | 3990 | 3985 | 3990 | 3985 | 1423 |
| 314 | 20230627 | 133800 | 728023330 | 3990 | 3995 | 3995 | 3985 | 4549 |
| 315 | 20230627 | 133700 | 709883815 | 3995 | 3995 | 3995 | 3990 | 3116 |
| 316 | 20230627 | 133600 | 697450390 | 3995 | 3995 | 4000 | 3990 | 307 |
| 317 | 20230627 | 133500 | 696223930 | 3995 | 3995 | 3995 | 3995 | 2711 |
| 318 | 20230627 | 133400 | 685393485 | 3995 | 4000 | 4000 | 3995 | 57 |
| 319 | 20230627 | 133300 | 685165665 | 4000 | 4000 | 4000 | 3995 | 137 |
| 320 | 20230627 | 133200 | 684617765 | 4000 | 4000 | 4000 | 3995 | 45 |
| 321 | 20230627 | 133100 | 684437810 | 4000 | 4000 | 4000 | 4000 | 9 |
| 322 | 20230627 | 133000 | 684401810 | 4000 | 3995 | 4000 | 3995 | 18 |
| 323 | 20230627 | 132900 | 684329835 | 4000 | 4000 | 4000 | 4000 | 1489 |
| 324 | 20230627 | 132800 | 678373835 | 4000 | 4000 | 4000 | 4000 | 11 |
| 325 | 20230627 | 132700 | 678329835 | 4000 | 4000 | 4000 | 4000 | 25 |
| 326 | 20230627 | 132600 | 678229835 | 4000 | 4000 | 4000 | 4000 | 10 |
| 327 | 20230627 | 132500 | 678189835 | 4005 | 4005 | 4005 | 4005 | 1 |
| 328 | 20230627 | 132400 | 678185830 | 4005 | 4000 | 4005 | 4000 | 251 |
| 329 | 20230627 | 132300 | 677181825 | 4005 | 4005 | 4005 | 4005 | 0 |
| 330 | 20230627 | 132200 | 677181825 | 4005 | 4000 | 4005 | 4000 | 103 |
| 331 | 20230627 | 132100 | 676769315 | 4000 | 4005 | 4005 | 4000 | 1077 |
| 332 | 20230627 | 132000 | 672460980 | 4000 | 4005 | 4005 | 4000 | 3200 |
| 333 | 20230627 | 131900 | 659655160 | 4010 | 4010 | 4010 | 4010 | 4 |
| 334 | 20230627 | 131800 | 659639120 | 4010 | 4010 | 4010 | 4010 | 0 |
| 335 | 20230627 | 131700 | 659639120 | 4010 | 4010 | 4010 | 4010 | 0 |
| 336 | 20230627 | 131600 | 659639120 | 4010 | 4010 | 4010 | 4010 | 0 |
| 337 | 20230627 | 131500 | 659639120 | 4010 | 4010 | 4010 | 4010 | 64 |
| 338 | 20230627 | 131400 | 659382480 | 4010 | 4010 | 4010 | 4010 | 29 |
| 339 | 20230627 | 131300 | 659266190 | 4010 | 4010 | 4010 | 4010 | 0 |
| 340 | 20230627 | 131200 | 659266190 | 4010 | 4010 | 4010 | 4010 | 0 |
| 341 | 20230627 | 131100 | 659266190 | 4010 | 4015 | 4015 | 4010 | 11 |
| 342 | 20230627 | 131000 | 659222075 | 4010 | 4010 | 4010 | 4010 | 0 |
| 343 | 20230627 | 130900 | 659222075 | 4010 | 4010 | 4010 | 4010 | 1 |
| 344 | 20230627 | 130800 | 659218065 | 4010 | 4010 | 4010 | 4005 | 5 |
| 345 | 20230627 | 130700 | 659198020 | 4010 | 4010 | 4010 | 4010 | 184 |
| 346 | 20230627 | 130600 | 658460180 | 4010 | 4010 | 4010 | 4010 | 205 |
| 347 | 20230627 | 130500 | 657638130 | 4010 | 4010 | 4010 | 4010 | 27 |
| 348 | 20230627 | 130400 | 657529860 | 4010 | 4010 | 4010 | 4010 | 48 |
| 349 | 20230627 | 130300 | 657337380 | 4010 | 4010 | 4010 | 4010 | 2729 |
| 350 | 20230627 | 130200 | 646394090 | 4010 | 4010 | 4010 | 4010 | 53 |
| 351 | 20230627 | 130100 | 646181560 | 4015 | 4015 | 4015 | 4015 | 80 |
| 352 | 20230627 | 130000 | 645860360 | 4015 | 4015 | 4015 | 4010 | 104 |
| 353 | 20230627 | 125900 | 645443150 | 4015 | 4015 | 4015 | 4015 | 1067 |
| 354 | 20230627 | 125800 | 641159145 | 4020 | 4020 | 4020 | 4020 | 185 |
| 355 | 20230627 | 125700 | 640415445 | 4020 | 4020 | 4020 | 4020 | 590 |
| 356 | 20230627 | 125600 | 638043645 | 4020 | 4020 | 4020 | 4020 | 25 |
| 357 | 20230627 | 125500 | 637943145 | 4020 | 4020 | 4020 | 4020 | 20 |
| 358 | 20230627 | 125400 | 637862745 | 4020 | 4015 | 4020 | 4015 | 21 |
| 359 | 20230627 | 125300 | 637778330 | 4015 | 4020 | 4020 | 4015 | 523 |
| 360 | 20230627 | 125200 | 635678385 | 4020 | 4020 | 4020 | 4020 | 1 |
| 361 | 20230627 | 125100 | 635674365 | 4020 | 4020 | 4020 | 4020 | 2 |
| 362 | 20230627 | 125000 | 635666325 | 4020 | 4025 | 4025 | 4020 | 267 |
| 363 | 20230627 | 124900 | 634592110 | 4025 | 4025 | 4025 | 4025 | 4 |
| 364 | 20230627 | 124800 | 634576010 | 4025 | 4025 | 4025 | 4025 | 330 |
| 365 | 20230627 | 124700 | 633247760 | 4025 | 4025 | 4025 | 4025 | 0 |
| 366 | 20230627 | 124600 | 633247760 | 4025 | 4020 | 4025 | 4020 | 450 |
| 367 | 20230627 | 124500 | 631438465 | 4020 | 4020 | 4020 | 4020 | 30 |
| 368 | 20230627 | 124400 | 631317865 | 4020 | 4020 | 4020 | 4020 | 0 |
| 369 | 20230627 | 124300 | 631317865 | 4020 | 4015 | 4020 | 4015 | 90 |
| 370 | 20230627 | 124200 | 630956510 | 4015 | 4015 | 4015 | 4015 | 17 |
| 371 | 20230627 | 124100 | 630888255 | 4015 | 4015 | 4015 | 4015 | 1 |
| 372 | 20230627 | 124000 | 630884240 | 4015 | 4015 | 4015 | 4015 | 0 |
| 373 | 20230627 | 123900 | 630884240 | 4015 | 4015 | 4015 | 4015 | 4 |
| 374 | 20230627 | 123800 | 630868180 | 4020 | 4020 | 4020 | 4020 | 50 |
| 375 | 20230627 | 123700 | 630667180 | 4020 | 4020 | 4020 | 4015 | 80 |
| 376 | 20230627 | 123600 | 630345680 | 4020 | 4020 | 4020 | 4020 | 50 |
| 377 | 20230627 | 123500 | 630144680 | 4020 | 4020 | 4020 | 4020 | 1 |
| 378 | 20230627 | 123400 | 630140660 | 4020 | 4020 | 4020 | 4020 | 617 |
| 379 | 20230627 | 123300 | 627660320 | 4020 | 4020 | 4020 | 4020 | 3 |
| 380 | 20230627 | 123200 | 627648260 | 4020 | 4020 | 4020 | 4015 | 359 |
| 381 | 20230627 | 123100 | 626205130 | 4020 | 4020 | 4020 | 4020 | 62 |
| 382 | 20230627 | 123000 | 625955890 | 4015 | 4015 | 4015 | 4010 | 72 |
| 383 | 20230627 | 122900 | 625666895 | 4015 | 4015 | 4015 | 4015 | 3953 |
| 384 | 20230627 | 122800 | 609795600 | 4010 | 4010 | 4010 | 4010 | 0 |
| 385 | 20230627 | 122700 | 609795600 | 4010 | 4010 | 4010 | 4010 | 10 |
| 386 | 20230627 | 122600 | 609755500 | 4010 | 4010 | 4010 | 4010 | 152 |
| 387 | 20230627 | 122500 | 609145980 | 4010 | 4010 | 4010 | 4010 | 2 |
| 388 | 20230627 | 122400 | 609137960 | 4015 | 4010 | 4015 | 4010 | 21 |
| 389 | 20230627 | 122300 | 609053650 | 4015 | 4015 | 4015 | 4015 | 11 |
| 390 | 20230627 | 122200 | 609009485 | 4010 | 4010 | 4010 | 4010 | 0 |
| 391 | 20230627 | 122100 | 609009485 | 4010 | 4015 | 4015 | 4010 | 56 |
| 392 | 20230627 | 122000 | 608784900 | 4015 | 4010 | 4015 | 4010 | 1617 |
| 393 | 20230627 | 121900 | 602300725 | 4010 | 4010 | 4010 | 4010 | 460 |
| 394 | 20230627 | 121800 | 600456125 | 4015 | 4010 | 4015 | 4010 | 25 |
| 395 | 20230627 | 121700 | 600355870 | 4010 | 4010 | 4010 | 4010 | 1 |
| 396 | 20230627 | 121600 | 600351860 | 4010 | 4010 | 4010 | 4005 | 1008 |
| 397 | 20230627 | 121500 | 596313865 | 4010 | 4010 | 4010 | 4010 | 1776 |
| 398 | 20230627 | 121400 | 589192105 | 4010 | 4010 | 4010 | 4010 | 0 |
| 399 | 20230627 | 121300 | 589192105 | 4010 | 4010 | 4010 | 4010 | 0 |
| 400 | 20230627 | 121200 | 589192105 | 4010 | 4010 | 4010 | 4010 | 54 |
| 401 | 20230627 | 121100 | 588975565 | 4015 | 4015 | 4015 | 4015 | 655 |
| 402 | 20230627 | 121000 | 586345740 | 4015 | 4010 | 4015 | 4010 | 302 |
| 403 | 20230627 | 120900 | 585134710 | 4010 | 4010 | 4010 | 4010 | 3 |
| 404 | 20230627 | 120800 | 585122680 | 4010 | 4010 | 4010 | 4010 | 500 |
| 405 | 20230627 | 120700 | 583117680 | 4010 | 4010 | 4010 | 4010 | 70 |
| 406 | 20230627 | 120600 | 582836980 | 4010 | 4010 | 4010 | 4010 | 10 |
| 407 | 20230627 | 120500 | 582796880 | 4015 | 4015 | 4015 | 4015 | 1 |
| 408 | 20230627 | 120400 | 582792865 | 4015 | 4015 | 4015 | 4015 | 387 |
| 409 | 20230627 | 120300 | 581239060 | 4015 | 4015 | 4015 | 4015 | 0 |
| 410 | 20230627 | 120200 | 581239060 | 4015 | 4015 | 4015 | 4015 | 100 |
| 411 | 20230627 | 120100 | 580837560 | 4010 | 4010 | 4010 | 4010 | 200 |
| 412 | 20230627 | 120000 | 580035560 | 4015 | 4010 | 4015 | 4010 | 2626 |
| 413 | 20230627 | 115900 | 569500280 | 4010 | 4005 | 4010 | 4005 | 249 |
| 414 | 20230627 | 115800 | 568502050 | 4010 | 4010 | 4010 | 4010 | 1051 |
| 415 | 20230627 | 115700 | 564287540 | 4005 | 4005 | 4005 | 4005 | 200 |
| 416 | 20230627 | 115600 | 563486540 | 4005 | 4005 | 4005 | 4005 | 0 |
| 417 | 20230627 | 115500 | 563486540 | 4005 | 4005 | 4005 | 4005 | 50 |
| 418 | 20230627 | 115400 | 563286290 | 4010 | 4010 | 4010 | 4010 | 19 |
| 419 | 20230627 | 115300 | 563210100 | 4015 | 4015 | 4015 | 4015 | 117 |
| 420 | 20230627 | 115200 | 562740345 | 4015 | 4015 | 4015 | 4015 | 0 |
| 421 | 20230627 | 115100 | 562740345 | 4015 | 4015 | 4015 | 4015 | 10 |
| 422 | 20230627 | 115000 | 562700195 | 4015 | 4015 | 4015 | 4015 | 120 |
| 423 | 20230627 | 114900 | 562218395 | 4015 | 4015 | 4015 | 4015 | 35 |
| 424 | 20230627 | 114800 | 562077870 | 4015 | 4015 | 4015 | 4015 | 0 |
| 425 | 20230627 | 114700 | 562077870 | 4015 | 4005 | 4015 | 4005 | 3 |
| 426 | 20230627 | 114600 | 562065845 | 4005 | 4010 | 4015 | 4005 | 607 |
| 427 | 20230627 | 114500 | 559634630 | 4005 | 4005 | 4005 | 4005 | 100 |
| 428 | 20230627 | 114400 | 559234130 | 4000 | 4010 | 4010 | 4000 | 584 |
| 429 | 20230627 | 114300 | 556897570 | 4000 | 4015 | 4015 | 4000 | 3001 |
| 430 | 20230627 | 114200 | 544892795 | 4015 | 4015 | 4015 | 4015 | 50 |
| 431 | 20230627 | 114100 | 544692045 | 4005 | 4005 | 4005 | 4005 | 100 |
| 432 | 20230627 | 114000 | 544291545 | 4005 | 4005 | 4005 | 4000 | 2857 |
| 433 | 20230627 | 113900 | 532860090 | 4005 | 4005 | 4005 | 4005 | 0 |
| 434 | 20230627 | 113800 | 532860090 | 4005 | 4005 | 4005 | 4005 | 101 |
| 435 | 20230627 | 113700 | 532455585 | 4000 | 4015 | 4015 | 4000 | 3870 |
| 436 | 20230627 | 113600 | 516956330 | 4020 | 4020 | 4020 | 4020 | 171 |
| 437 | 20230627 | 113500 | 516268910 | 4020 | 4020 | 4020 | 4020 | 15 |
| 438 | 20230627 | 113400 | 516208610 | 4020 | 4020 | 4025 | 4020 | 147 |
| 439 | 20230627 | 113300 | 515617480 | 4025 | 4025 | 4025 | 4025 | 286 |
| 440 | 20230627 | 113200 | 514466330 | 4025 | 4025 | 4025 | 4020 | 1326 |
| 441 | 20230627 | 113100 | 509134545 | 4025 | 4025 | 4030 | 4025 | 148 |
| 442 | 20230627 | 113000 | 508538645 | 4025 | 4025 | 4025 | 4025 | 89 |
| 443 | 20230627 | 112900 | 508180420 | 4025 | 4025 | 4025 | 4025 | 7 |
| 444 | 20230627 | 112800 | 508152245 | 4025 | 4025 | 4025 | 4020 | 174 |
| 445 | 20230627 | 112700 | 507451900 | 4025 | 4025 | 4025 | 4025 | 27 |
| 446 | 20230627 | 112600 | 507343225 | 4025 | 4025 | 4025 | 4025 | 0 |
| 447 | 20230627 | 112500 | 507343225 | 4025 | 4025 | 4025 | 4025 | 83 |
| 448 | 20230627 | 112400 | 507009150 | 4025 | 4025 | 4025 | 4025 | 100 |
| 449 | 20230627 | 112300 | 506606650 | 4025 | 4030 | 4030 | 4025 | 471 |
| 450 | 20230627 | 112200 | 504709830 | 4030 | 4030 | 4030 | 4030 | 0 |
| 451 | 20230627 | 112100 | 504709830 | 4030 | 4030 | 4030 | 4030 | 21 |
| 452 | 20230627 | 112000 | 504625200 | 4035 | 4035 | 4035 | 4035 | 0 |
| 453 | 20230627 | 111900 | 504625200 | 4035 | 4035 | 4035 | 4035 | 1 |
| 454 | 20230627 | 111800 | 504621165 | 4035 | 4035 | 4035 | 4035 | 0 |
| 455 | 20230627 | 111700 | 504621165 | 4035 | 4035 | 4035 | 4035 | 205 |
| 456 | 20230627 | 111600 | 503793990 | 4035 | 4035 | 4035 | 4035 | 0 |
| 457 | 20230627 | 111500 | 503793990 | 4035 | 4035 | 4035 | 4035 | 455 |
| 458 | 20230627 | 111400 | 501958065 | 4035 | 4035 | 4035 | 4035 | 0 |
| 459 | 20230627 | 111300 | 501958065 | 4035 | 4040 | 4040 | 4035 | 42 |
| 460 | 20230627 | 111200 | 501788495 | 4040 | 4040 | 4040 | 4035 | 294 |
| 461 | 20230627 | 111100 | 500601480 | 4040 | 4040 | 4040 | 4040 | 95 |
| 462 | 20230627 | 111000 | 500217680 | 4040 | 4040 | 4040 | 4040 | 5 |
| 463 | 20230627 | 110900 | 500197480 | 4035 | 4035 | 4035 | 4035 | 0 |
| 464 | 20230627 | 110800 | 500197480 | 4035 | 4050 | 4050 | 4035 | 502 |
| 465 | 20230627 | 110700 | 498169970 | 4050 | 4050 | 4050 | 4050 | 0 |
| 466 | 20230627 | 110600 | 498169970 | 4050 | 4050 | 4050 | 4050 | 6 |
| 467 | 20230627 | 110500 | 498145670 | 4035 | 4040 | 4040 | 4035 | 1066 |
| 468 | 20230627 | 110400 | 493844025 | 4040 | 4045 | 4045 | 4040 | 370 |
| 469 | 20230627 | 110300 | 492348970 | 4035 | 4035 | 4035 | 4035 | 0 |
| 470 | 20230627 | 110200 | 492348970 | 4035 | 4035 | 4035 | 4035 | 0 |
| 471 | 20230627 | 110100 | 492348970 | 4035 | 4035 | 4035 | 4035 | 305 |
| 472 | 20230627 | 110000 | 491118295 | 4035 | 4035 | 4040 | 4035 | 1292 |
| 473 | 20230627 | 105900 | 485901235 | 4035 | 4030 | 4035 | 4030 | 1164 |
| 474 | 20230627 | 105800 | 481205490 | 4025 | 4025 | 4025 | 4025 | 5 |
| 475 | 20230627 | 105700 | 481185365 | 4025 | 4030 | 4030 | 4025 | 201 |
| 476 | 20230627 | 105600 | 480375590 | 4025 | 4020 | 4025 | 4020 | 282 |
| 477 | 20230627 | 105500 | 479241540 | 4025 | 4025 | 4025 | 4025 | 27 |
| 478 | 20230627 | 105400 | 479132865 | 4025 | 4025 | 4025 | 4025 | 0 |
| 479 | 20230627 | 105300 | 479132865 | 4025 | 4025 | 4025 | 4025 | 44 |
| 480 | 20230627 | 105200 | 478955765 | 4025 | 4025 | 4025 | 4025 | 23 |
| 481 | 20230627 | 105100 | 478863190 | 4025 | 4025 | 4025 | 4025 | 251 |
| 482 | 20230627 | 105000 | 477852915 | 4025 | 4025 | 4025 | 4025 | 34 |
| 483 | 20230627 | 104900 | 477716065 | 4020 | 4020 | 4020 | 4020 | 463 |
| 484 | 20230627 | 104800 | 475854805 | 4020 | 4025 | 4025 | 4020 | 1106 |
| 485 | 20230627 | 104700 | 471407955 | 4025 | 4025 | 4025 | 4025 | 0 |
| 486 | 20230627 | 104600 | 471407955 | 4025 | 4025 | 4025 | 4025 | 50 |
| 487 | 20230627 | 104500 | 471206705 | 4025 | 4025 | 4025 | 4025 | 0 |
| 488 | 20230627 | 104400 | 471206705 | 4025 | 4030 | 4030 | 4025 | 15 |
| 489 | 20230627 | 104300 | 471146270 | 4030 | 4030 | 4030 | 4030 | 60 |
| 490 | 20230627 | 104200 | 470904470 | 4030 | 4030 | 4030 | 4030 | 836 |
| 491 | 20230627 | 104100 | 467535390 | 4035 | 4035 | 4035 | 4035 | 5 |
| 492 | 20230627 | 104000 | 467515215 | 4035 | 4035 | 4035 | 4035 | 6 |
| 493 | 20230627 | 103900 | 467491005 | 4030 | 4030 | 4030 | 4030 | 110 |
| 494 | 20230627 | 103800 | 467047705 | 4030 | 4030 | 4030 | 4030 | 0 |
| 495 | 20230627 | 103700 | 467047705 | 4030 | 4040 | 4040 | 4030 | 274 |
| 496 | 20230627 | 103600 | 465941725 | 4040 | 4040 | 4040 | 4040 | 15 |
| 497 | 20230627 | 103500 | 465881125 | 4040 | 4040 | 4040 | 4040 | 1 |
| 498 | 20230627 | 103400 | 465877085 | 4055 | 4050 | 4055 | 4050 | 1686 |
| 499 | 20230627 | 103300 | 459046505 | 4055 | 4055 | 4055 | 4055 | 1 |
| 500 | 20230627 | 103200 | 459042450 | 4050 | 4050 | 4055 | 4050 | 243 |
| 501 | 20230627 | 103100 | 458057300 | 4050 | 4030 | 4055 | 4030 | 7881 |
| 502 | 20230627 | 103000 | 426152120 | 4030 | 4020 | 4030 | 4020 | 1931 |
| 503 | 20230627 | 102900 | 418376375 | 4020 | 4010 | 4020 | 4010 | 6381 |
| 504 | 20230627 | 102800 | 392751700 | 4010 | 4015 | 4015 | 4010 | 352 |
| 505 | 20230627 | 102700 | 391340170 | 4015 | 4015 | 4015 | 4015 | 11 |
| 506 | 20230627 | 102600 | 391296005 | 4020 | 4020 | 4020 | 4020 | 392 |
| 507 | 20230627 | 102500 | 389720165 | 4025 | 4025 | 4030 | 4025 | 24 |
| 508 | 20230627 | 102400 | 389623540 | 4025 | 4025 | 4025 | 4025 | 2116 |
| 509 | 20230627 | 102300 | 381106640 | 4025 | 4025 | 4025 | 4025 | 308 |
| 510 | 20230627 | 102200 | 379866940 | 4025 | 4025 | 4025 | 4025 | 515 |
| 511 | 20230627 | 102100 | 377794065 | 4030 | 4030 | 4030 | 4030 | 71 |
| 512 | 20230627 | 102000 | 377507935 | 4030 | 4030 | 4030 | 4030 | 72 |
| 513 | 20230627 | 101900 | 377217775 | 4030 | 4025 | 4030 | 4025 | 437 |
| 514 | 20230627 | 101800 | 375458550 | 4025 | 4025 | 4025 | 4025 | 0 |
| 515 | 20230627 | 101700 | 375458550 | 4025 | 4030 | 4030 | 4025 | 116 |
| 516 | 20230627 | 101600 | 374991645 | 4030 | 4025 | 4030 | 4025 | 272 |
| 517 | 20230627 | 101500 | 373896770 | 4025 | 4025 | 4025 | 4025 | 40 |
| 518 | 20230627 | 101400 | 373735770 | 4025 | 4025 | 4025 | 4025 | 2 |
| 519 | 20230627 | 101300 | 373727720 | 4025 | 4020 | 4025 | 4020 | 206 |
| 520 | 20230627 | 101200 | 372899595 | 4020 | 4015 | 4020 | 4015 | 2442 |
| 521 | 20230627 | 101100 | 363083680 | 4015 | 4010 | 4015 | 4010 | 311 |
| 522 | 20230627 | 101000 | 361835795 | 4015 | 4010 | 4015 | 4005 | 753 |
| 523 | 20230627 | 100900 | 358817185 | 4010 | 4005 | 4010 | 4005 | 17 |
| 524 | 20230627 | 100800 | 358749045 | 4005 | 4005 | 4005 | 4005 | 1111 |
| 525 | 20230627 | 100700 | 354299490 | 4000 | 4000 | 4000 | 4000 | 1129 |
| 526 | 20230627 | 100600 | 349783490 | 4005 | 4005 | 4005 | 4005 | 0 |
| 527 | 20230627 | 100500 | 349783490 | 4005 | 4005 | 4005 | 4005 | 31 |
| 528 | 20230627 | 100400 | 349659335 | 4005 | 4000 | 4005 | 4000 | 105 |
| 529 | 20230627 | 100300 | 349239310 | 4005 | 4000 | 4005 | 4000 | 594 |
| 530 | 20230627 | 100200 | 346861925 | 4000 | 4000 | 4000 | 4000 | 1221 |
| 531 | 20230627 | 100100 | 341977925 | 4005 | 4005 | 4005 | 4005 | 48 |
| 532 | 20230627 | 100000 | 341785685 | 4000 | 4000 | 4000 | 4000 | 10 |
| 533 | 20230627 | 095900 | 341745685 | 4005 | 3995 | 4005 | 3995 | 324 |
| 534 | 20230627 | 095800 | 340449775 | 3995 | 3995 | 4000 | 3995 | 291 |
| 535 | 20230627 | 095700 | 339287105 | 3995 | 3990 | 3995 | 3990 | 46 |
| 536 | 20230627 | 095600 | 339103340 | 3990 | 4000 | 4000 | 3990 | 3980 |
| 537 | 20230627 | 095500 | 323195210 | 4005 | 4000 | 4005 | 4000 | 12 |
| 538 | 20230627 | 095400 | 323147200 | 4005 | 4005 | 4005 | 4005 | 32 |
| 539 | 20230627 | 095300 | 323019040 | 4005 | 4000 | 4005 | 4000 | 22 |
| 540 | 20230627 | 095200 | 322931030 | 4005 | 4005 | 4005 | 4005 | 3 |
| 541 | 20230627 | 095100 | 322919015 | 4005 | 4005 | 4005 | 4005 | 166 |
| 542 | 20230627 | 095000 | 322254185 | 4005 | 4005 | 4005 | 4005 | 24 |
| 543 | 20230627 | 094900 | 322158065 | 4000 | 4000 | 4000 | 4000 | 1288 |
| 544 | 20230627 | 094800 | 317006065 | 4000 | 4005 | 4005 | 4000 | 452 |
| 545 | 20230627 | 094700 | 315198015 | 4005 | 4005 | 4005 | 4005 | 0 |
| 546 | 20230627 | 094600 | 315198015 | 4005 | 4005 | 4005 | 4005 | 421 |
| 547 | 20230627 | 094500 | 313511910 | 4005 | 4005 | 4005 | 4005 | 50 |
| 548 | 20230627 | 094400 | 313311660 | 4000 | 4010 | 4010 | 4000 | 475 |
| 549 | 20230627 | 094300 | 311410280 | 4010 | 4010 | 4010 | 4010 | 571 |
| 550 | 20230627 | 094200 | 309120570 | 4010 | 4000 | 4010 | 4000 | 279 |
| 551 | 20230627 | 094100 | 308004360 | 4000 | 3995 | 4000 | 3995 | 5426 |
| 552 | 20230627 | 094000 | 286306165 | 3995 | 3995 | 3995 | 3995 | 572 |
| 553 | 20230627 | 093900 | 284021025 | 3995 | 3995 | 3995 | 3995 | 172 |
| 554 | 20230627 | 093800 | 283333885 | 3995 | 3995 | 3995 | 3995 | 1742 |
| 555 | 20230627 | 093700 | 276374595 | 3995 | 3995 | 4000 | 3990 | 607 |
| 556 | 20230627 | 093600 | 273949980 | 4000 | 3990 | 4000 | 3990 | 163 |
| 557 | 20230627 | 093500 | 273298380 | 3985 | 3980 | 3985 | 3980 | 1417 |
| 558 | 20230627 | 093400 | 267651660 | 3985 | 4000 | 4000 | 3985 | 578 |
| 559 | 20230627 | 093300 | 265347900 | 4000 | 4000 | 4000 | 3995 | 316 |
| 560 | 20230627 | 093200 | 264085270 | 3995 | 3995 | 4000 | 3990 | 640 |
| 561 | 20230627 | 093100 | 261528555 | 3995 | 3980 | 3995 | 3975 | 1658 |
| 562 | 20230627 | 093000 | 254929120 | 3980 | 3985 | 3995 | 3980 | 5803 |
| 563 | 20230627 | 092900 | 231831005 | 3995 | 4000 | 4000 | 3985 | 13710 |
| 564 | 20230627 | 092800 | 177173080 | 4000 | 3990 | 4000 | 3990 | 1888 |
| 565 | 20230627 | 092700 | 169634575 | 3990 | 3990 | 3990 | 3985 | 2697 |
| 566 | 20230627 | 092600 | 158873560 | 3990 | 3995 | 3995 | 3990 | 3344 |
| 567 | 20230627 | 092500 | 145524710 | 4000 | 4020 | 4020 | 3995 | 9071 |
| 568 | 20230627 | 092400 | 109236060 | 4010 | 4005 | 4010 | 4005 | 1577 |
| 569 | 20230627 | 092300 | 102913750 | 4005 | 4005 | 4010 | 4000 | 2788 |
| 570 | 20230627 | 092200 | 91752540 | 4010 | 4005 | 4010 | 4005 | 152 |
| 571 | 20230627 | 092100 | 91143070 | 4005 | 4010 | 4010 | 4000 | 3483 |
| 572 | 20230627 | 092000 | 77200525 | 4005 | 4010 | 4010 | 4005 | 5228 |
| 573 | 20230627 | 091900 | 56249090 | 4010 | 4025 | 4025 | 4010 | 1712 |
| 574 | 20230627 | 091800 | 49370470 | 4025 | 4025 | 4025 | 4025 | 270 |
| 575 | 20230627 | 091700 | 48283720 | 4025 | 4040 | 4045 | 4025 | 480 |
| 576 | 20230627 | 091600 | 46348740 | 4040 | 4040 | 4040 | 4040 | 33 |
| 577 | 20230627 | 091500 | 46215420 | 4040 | 4045 | 4045 | 4040 | 35 |
| 578 | 20230627 | 091400 | 46073865 | 4050 | 4045 | 4050 | 4045 | 186 |
| 579 | 20230627 | 091300 | 45320570 | 4060 | 4035 | 4060 | 4035 | 1578 |
| 580 | 20230627 | 091200 | 38944110 | 4035 | 4035 | 4040 | 4030 | 963 |
| 581 | 20230627 | 091100 | 35058610 | 4035 | 4035 | 4035 | 4020 | 1128 |
| 582 | 20230627 | 091000 | 30513365 | 4030 | 4040 | 4040 | 4030 | 621 |
| 583 | 20230627 | 090900 | 28007560 | 4040 | 4050 | 4050 | 4035 | 1210 |
| 584 | 20230627 | 090800 | 23119975 | 4050 | 4050 | 4060 | 4040 | 720 |
| 585 | 20230627 | 090700 | 20206895 | 4060 | 4050 | 4060 | 4050 | 166 |
| 586 | 20230627 | 090600 | 19534395 | 4050 | 4050 | 4050 | 4045 | 418 |
| 587 | 20230627 | 090500 | 17841860 | 4065 | 4060 | 4065 | 4055 | 279 |
| 588 | 20230627 | 090400 | 16709990 | 4060 | 4065 | 4065 | 4060 | 131 |
| 589 | 20230627 | 090300 | 16177715 | 4070 | 4070 | 4105 | 4070 | 938 |
| 590 | 20230627 | 090200 | 12357670 | 4070 | 4070 | 4070 | 4070 | 122 |
| 591 | 20230627 | 090100 | 11861130 | 4065 | 4050 | 4065 | 4050 | 1799 |
| 592 | 20230627 | 090000 | 4557500 | 4060 | 4050 | 4060 | 4050 | 1124 |