31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 192600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 13866 |
| 3 | 20230628 | 192500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 4 | 20230628 | 192400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 5 | 20230628 | 192300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 6 | 20230628 | 192200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 7 | 20230628 | 192100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 8 | 20230628 | 192000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 9 | 20230628 | 191900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 10 | 20230628 | 191800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 11 | 20230628 | 191700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 12 | 20230628 | 191600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 13 | 20230628 | 191500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 14 | 20230628 | 191400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 15 | 20230628 | 191300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 16 | 20230628 | 191200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 17 | 20230628 | 191100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 18 | 20230628 | 191000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 19 | 20230628 | 190900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 20 | 20230628 | 190800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 21 | 20230628 | 190700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 22 | 20230628 | 190600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 23 | 20230628 | 190500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 24 | 20230628 | 190400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 25 | 20230628 | 190300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 26 | 20230628 | 190200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 27 | 20230628 | 190100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 28 | 20230628 | 190000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 29 | 20230628 | 185900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 30 | 20230628 | 185800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 31 | 20230628 | 185700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 32 | 20230628 | 185600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 13866 |
| 33 | 20230628 | 185500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 34 | 20230628 | 185400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 35 | 20230628 | 185300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 36 | 20230628 | 185200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 37 | 20230628 | 185100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 38 | 20230628 | 185000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 39 | 20230628 | 184900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 40 | 20230628 | 184800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 41 | 20230628 | 184700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 42 | 20230628 | 184600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 43 | 20230628 | 184500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 44 | 20230628 | 184400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 45 | 20230628 | 184300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 46 | 20230628 | 184200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 47 | 20230628 | 184100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 48 | 20230628 | 184000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 49 | 20230628 | 183900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 50 | 20230628 | 183800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 51 | 20230628 | 183700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 52 | 20230628 | 183600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 53 | 20230628 | 183500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 54 | 20230628 | 183400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 55 | 20230628 | 183300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 56 | 20230628 | 183200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 57 | 20230628 | 183100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 58 | 20230628 | 183000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 59 | 20230628 | 182900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 60 | 20230628 | 182800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 61 | 20230628 | 182700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 62 | 20230628 | 182600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 13866 |
| 63 | 20230628 | 182500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 64 | 20230628 | 182400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 65 | 20230628 | 182300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 66 | 20230628 | 182200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 67 | 20230628 | 182100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 68 | 20230628 | 182000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 69 | 20230628 | 181900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 70 | 20230628 | 181800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 71 | 20230628 | 181700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 72 | 20230628 | 181600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 73 | 20230628 | 181500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 74 | 20230628 | 181400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 75 | 20230628 | 181300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 76 | 20230628 | 181200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 77 | 20230628 | 181100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 78 | 20230628 | 181000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 79 | 20230628 | 180900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 80 | 20230628 | 180800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 81 | 20230628 | 180700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 82 | 20230628 | 180600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 83 | 20230628 | 180500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 84 | 20230628 | 180400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 85 | 20230628 | 180300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 86 | 20230628 | 180200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 87 | 20230628 | 180100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 88 | 20230628 | 180000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 89 | 20230628 | 175900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 90 | 20230628 | 175800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 91 | 20230628 | 175700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 92 | 20230628 | 175600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 13866 |
| 93 | 20230628 | 175500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 94 | 20230628 | 175400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 95 | 20230628 | 175300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 96 | 20230628 | 175200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 97 | 20230628 | 175100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 98 | 20230628 | 175000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 99 | 20230628 | 174900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 100 | 20230628 | 174800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 101 | 20230628 | 174700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 102 | 20230628 | 174600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 103 | 20230628 | 174500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 104 | 20230628 | 174400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 105 | 20230628 | 174300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 106 | 20230628 | 174200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 107 | 20230628 | 174100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 108 | 20230628 | 174000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 109 | 20230628 | 173900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 110 | 20230628 | 173800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 111 | 20230628 | 173700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 112 | 20230628 | 173600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 113 | 20230628 | 173500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 114 | 20230628 | 173400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 115 | 20230628 | 173300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 116 | 20230628 | 173200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 117 | 20230628 | 173100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 118 | 20230628 | 173000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 119 | 20230628 | 172900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 120 | 20230628 | 172800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 121 | 20230628 | 172700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 122 | 20230628 | 172600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 13866 |
| 123 | 20230628 | 172500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 124 | 20230628 | 172400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 125 | 20230628 | 172300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 126 | 20230628 | 172200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 127 | 20230628 | 172100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 128 | 20230628 | 172000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 129 | 20230628 | 171900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 130 | 20230628 | 171800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 131 | 20230628 | 171700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 132 | 20230628 | 171600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 133 | 20230628 | 171500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 134 | 20230628 | 171400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 135 | 20230628 | 171300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 136 | 20230628 | 171200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 137 | 20230628 | 171100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 138 | 20230628 | 171000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 139 | 20230628 | 170900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 140 | 20230628 | 170800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 141 | 20230628 | 170700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 142 | 20230628 | 170600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 143 | 20230628 | 170500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 144 | 20230628 | 170400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 145 | 20230628 | 170300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 146 | 20230628 | 170200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 147 | 20230628 | 170100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 148 | 20230628 | 170000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 149 | 20230628 | 165900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 150 | 20230628 | 165800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 151 | 20230628 | 165700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 152 | 20230628 | 165600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 13866 |
| 153 | 20230628 | 165500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 154 | 20230628 | 165400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 155 | 20230628 | 165300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 156 | 20230628 | 165200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 157 | 20230628 | 165100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 158 | 20230628 | 165000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 159 | 20230628 | 164900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 160 | 20230628 | 164800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 161 | 20230628 | 164700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 162 | 20230628 | 164600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 163 | 20230628 | 164500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 164 | 20230628 | 164400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 165 | 20230628 | 164300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 166 | 20230628 | 164200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 167 | 20230628 | 164100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 168 | 20230628 | 164000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 169 | 20230628 | 163900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 170 | 20230628 | 163800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 171 | 20230628 | 163700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 172 | 20230628 | 163600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 173 | 20230628 | 163500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 174 | 20230628 | 163400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 175 | 20230628 | 163300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 176 | 20230628 | 163200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 177 | 20230628 | 163100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 178 | 20230628 | 163000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 179 | 20230628 | 162900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 180 | 20230628 | 162800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 181 | 20230628 | 162700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 182 | 20230628 | 162600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 13866 |
| 183 | 20230628 | 162500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 184 | 20230628 | 162400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 185 | 20230628 | 162300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 186 | 20230628 | 162200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 187 | 20230628 | 162100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 188 | 20230628 | 162000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 189 | 20230628 | 161900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 190 | 20230628 | 161800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 191 | 20230628 | 161700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 192 | 20230628 | 161600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 193 | 20230628 | 161500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 194 | 20230628 | 161400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 195 | 20230628 | 161300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 196 | 20230628 | 161200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 197 | 20230628 | 161100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 198 | 20230628 | 161000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 199 | 20230628 | 160900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 200 | 20230628 | 160800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 201 | 20230628 | 160700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 202 | 20230628 | 160600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 203 | 20230628 | 160500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 204 | 20230628 | 160400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 205 | 20230628 | 160300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 206 | 20230628 | 160200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 207 | 20230628 | 160100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 208 | 20230628 | 160000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 209 | 20230628 | 155900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 210 | 20230628 | 155800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 211 | 20230628 | 155700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 212 | 20230628 | 155600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 13866 |
| 213 | 20230628 | 155500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 214 | 20230628 | 155400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 215 | 20230628 | 155300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 216 | 20230628 | 155200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 217 | 20230628 | 155100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 218 | 20230628 | 155000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 219 | 20230628 | 154900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 220 | 20230628 | 154800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 221 | 20230628 | 154700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 222 | 20230628 | 154600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 223 | 20230628 | 154500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 224 | 20230628 | 154400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 225 | 20230628 | 154300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 226 | 20230628 | 154200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 227 | 20230628 | 154100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 228 | 20230628 | 154000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 229 | 20230628 | 153900 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 230 | 20230628 | 153800 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 231 | 20230628 | 153700 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 232 | 20230628 | 153600 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 233 | 20230628 | 153500 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 234 | 20230628 | 153400 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 235 | 20230628 | 153300 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 236 | 20230628 | 153200 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 237 | 20230628 | 153100 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 0 |
| 238 | 20230628 | 153000 | 2969476725 | 2325 | 2325 | 2325 | 2325 | 13866 |
| 239 | 20230628 | 152900 | 2937238275 | 2340 | 2340 | 2340 | 2340 | 0 |
| 240 | 20230628 | 152800 | 2937238275 | 2340 | 2340 | 2340 | 2340 | 0 |
| 241 | 20230628 | 152700 | 2937238275 | 2340 | 2340 | 2340 | 2340 | 0 |
| 242 | 20230628 | 152600 | 2937238275 | 2340 | 2340 | 2340 | 2340 | 0 |
| 243 | 20230628 | 152500 | 2937238275 | 2340 | 2340 | 2340 | 2340 | 0 |
| 244 | 20230628 | 152400 | 2937238275 | 2340 | 2340 | 2340 | 2340 | 0 |
| 245 | 20230628 | 152300 | 2937238275 | 2340 | 2340 | 2340 | 2340 | 0 |
| 246 | 20230628 | 152200 | 2937238275 | 2340 | 2340 | 2340 | 2340 | 0 |
| 247 | 20230628 | 152100 | 2937238275 | 2340 | 2340 | 2340 | 2340 | 0 |
| 248 | 20230628 | 152000 | 2937238275 | 2340 | 2340 | 2340 | 2340 | 0 |
| 249 | 20230628 | 151900 | 2937238275 | 2340 | 2345 | 2345 | 2325 | 859 |
| 250 | 20230628 | 151800 | 2935237600 | 2340 | 2340 | 2340 | 2330 | 2681 |
| 251 | 20230628 | 151700 | 2928980940 | 2340 | 2340 | 2340 | 2325 | 2106 |
| 252 | 20230628 | 151600 | 2924084415 | 2330 | 2345 | 2345 | 2330 | 10589 |
| 253 | 20230628 | 151500 | 2899389060 | 2345 | 2345 | 2345 | 2340 | 1446 |
| 254 | 20230628 | 151400 | 2896000690 | 2340 | 2335 | 2340 | 2335 | 963 |
| 255 | 20230628 | 151300 | 2893749770 | 2345 | 2345 | 2345 | 2345 | 1 |
| 256 | 20230628 | 151200 | 2893747425 | 2345 | 2345 | 2345 | 2335 | 157 |
| 257 | 20230628 | 151100 | 2893380200 | 2345 | 2345 | 2345 | 2345 | 0 |
| 258 | 20230628 | 151000 | 2893380200 | 2345 | 2330 | 2345 | 2330 | 9785 |
| 259 | 20230628 | 150900 | 2870552460 | 2335 | 2330 | 2335 | 2330 | 238 |
| 260 | 20230628 | 150800 | 2869996870 | 2335 | 2335 | 2335 | 2335 | 606 |
| 261 | 20230628 | 150700 | 2868581860 | 2335 | 2320 | 2335 | 2320 | 1610 |
| 262 | 20230628 | 150600 | 2864832545 | 2320 | 2335 | 2335 | 2320 | 5583 |
| 263 | 20230628 | 150500 | 2851836035 | 2340 | 2335 | 2340 | 2335 | 1789 |
| 264 | 20230628 | 150400 | 2847657620 | 2335 | 2340 | 2340 | 2335 | 3320 |
| 265 | 20230628 | 150300 | 2839900790 | 2345 | 2330 | 2345 | 2325 | 324 |
| 266 | 20230628 | 150200 | 2839145650 | 2330 | 2330 | 2335 | 2330 | 640 |
| 267 | 20230628 | 150100 | 2837654440 | 2335 | 2340 | 2340 | 2320 | 5154 |
| 268 | 20230628 | 150000 | 2825649030 | 2340 | 2330 | 2340 | 2330 | 475 |
| 269 | 20230628 | 145900 | 2824542250 | 2330 | 2330 | 2330 | 2325 | 592 |
| 270 | 20230628 | 145800 | 2823164390 | 2330 | 2330 | 2330 | 2325 | 312 |
| 271 | 20230628 | 145700 | 2822438930 | 2335 | 2340 | 2340 | 2320 | 2972 |
| 272 | 20230628 | 145600 | 2815525690 | 2325 | 2330 | 2340 | 2325 | 1184 |
| 273 | 20230628 | 145500 | 2812769410 | 2340 | 2330 | 2340 | 2330 | 1402 |
| 274 | 20230628 | 145400 | 2809502730 | 2340 | 2340 | 2340 | 2335 | 114 |
| 275 | 20230628 | 145300 | 2809236520 | 2335 | 2335 | 2340 | 2335 | 890 |
| 276 | 20230628 | 145200 | 2807157725 | 2340 | 2335 | 2340 | 2335 | 1037 |
| 277 | 20230628 | 145100 | 2804736325 | 2335 | 2340 | 2340 | 2330 | 1844 |
| 278 | 20230628 | 145000 | 2800429470 | 2340 | 2340 | 2340 | 2340 | 315 |
| 279 | 20230628 | 144900 | 2799692370 | 2335 | 2340 | 2340 | 2335 | 1700 |
| 280 | 20230628 | 144800 | 2795720820 | 2340 | 2335 | 2340 | 2330 | 1096 |
| 281 | 20230628 | 144700 | 2793161915 | 2335 | 2330 | 2335 | 2330 | 261 |
| 282 | 20230628 | 144600 | 2792552695 | 2335 | 2330 | 2335 | 2330 | 141 |
| 283 | 20230628 | 144500 | 2792223945 | 2330 | 2330 | 2335 | 2330 | 1826 |
| 284 | 20230628 | 144400 | 2787967255 | 2330 | 2330 | 2330 | 2325 | 6245 |
| 285 | 20230628 | 144300 | 2773431275 | 2335 | 2330 | 2335 | 2330 | 233 |
| 286 | 20230628 | 144200 | 2772887350 | 2340 | 2335 | 2340 | 2330 | 699 |
| 287 | 20230628 | 144100 | 2771252090 | 2340 | 2340 | 2340 | 2340 | 901 |
| 288 | 20230628 | 144000 | 2769143750 | 2340 | 2340 | 2340 | 2340 | 0 |
| 289 | 20230628 | 143900 | 2769143750 | 2340 | 2330 | 2340 | 2330 | 303 |
| 290 | 20230628 | 143800 | 2768437730 | 2345 | 2340 | 2345 | 2330 | 11430 |
| 291 | 20230628 | 143700 | 2741748580 | 2335 | 2335 | 2345 | 2335 | 1287 |
| 292 | 20230628 | 143600 | 2738742455 | 2345 | 2345 | 2345 | 2345 | 409 |
| 293 | 20230628 | 143500 | 2737783350 | 2335 | 2340 | 2345 | 2335 | 1905 |
| 294 | 20230628 | 143400 | 2733331070 | 2345 | 2345 | 2345 | 2345 | 0 |
| 295 | 20230628 | 143300 | 2733331070 | 2345 | 2340 | 2345 | 2335 | 1181 |
| 296 | 20230628 | 143200 | 2730570920 | 2345 | 2345 | 2345 | 2345 | 518 |
| 297 | 20230628 | 143100 | 2729356210 | 2345 | 2345 | 2345 | 2340 | 150 |
| 298 | 20230628 | 143000 | 2729004465 | 2345 | 2355 | 2355 | 2335 | 20350 |
| 299 | 20230628 | 142900 | 2681257835 | 2350 | 2355 | 2355 | 2350 | 1398 |
| 300 | 20230628 | 142800 | 2677972410 | 2355 | 2350 | 2355 | 2350 | 1563 |
| 301 | 20230628 | 142700 | 2674298835 | 2355 | 2355 | 2355 | 2355 | 109 |
| 302 | 20230628 | 142600 | 2674042140 | 2350 | 2355 | 2355 | 2350 | 162 |
| 303 | 20230628 | 142500 | 2673660700 | 2360 | 2360 | 2360 | 2360 | 427 |
| 304 | 20230628 | 142400 | 2672652980 | 2365 | 2360 | 2365 | 2360 | 1005 |
| 305 | 20230628 | 142300 | 2670276665 | 2360 | 2350 | 2360 | 2350 | 85 |
| 306 | 20230628 | 142200 | 2670076865 | 2360 | 2355 | 2360 | 2355 | 1714 |
| 307 | 20230628 | 142100 | 2666040385 | 2360 | 2350 | 2360 | 2350 | 3673 |
| 308 | 20230628 | 142000 | 2657402785 | 2350 | 2350 | 2355 | 2350 | 841 |
| 309 | 20230628 | 141900 | 2655426110 | 2350 | 2360 | 2360 | 2350 | 13266 |
| 310 | 20230628 | 141800 | 2624194565 | 2360 | 2360 | 2360 | 2360 | 1578 |
| 311 | 20230628 | 141700 | 2620470485 | 2360 | 2360 | 2365 | 2360 | 731 |
| 312 | 20230628 | 141600 | 2618745295 | 2365 | 2365 | 2365 | 2360 | 300 |
| 313 | 20230628 | 141500 | 2618037265 | 2360 | 2360 | 2360 | 2360 | 1 |
| 314 | 20230628 | 141400 | 2618034905 | 2365 | 2365 | 2365 | 2365 | 2 |
| 315 | 20230628 | 141300 | 2618030175 | 2360 | 2360 | 2360 | 2360 | 700 |
| 316 | 20230628 | 141200 | 2616378175 | 2365 | 2355 | 2365 | 2355 | 42 |
| 317 | 20230628 | 141100 | 2616279235 | 2370 | 2375 | 2375 | 2370 | 102 |
| 318 | 20230628 | 141000 | 2616036995 | 2375 | 2355 | 2375 | 2355 | 1673 |
| 319 | 20230628 | 140900 | 2612089500 | 2355 | 2360 | 2360 | 2355 | 719 |
| 320 | 20230628 | 140800 | 2610394080 | 2360 | 2355 | 2360 | 2355 | 3414 |
| 321 | 20230628 | 140700 | 2602353780 | 2365 | 2365 | 2365 | 2360 | 6 |
| 322 | 20230628 | 140600 | 2602339595 | 2360 | 2360 | 2365 | 2360 | 6240 |
| 323 | 20230628 | 140500 | 2587612195 | 2355 | 2355 | 2360 | 2355 | 1332 |
| 324 | 20230628 | 140400 | 2584475320 | 2360 | 2360 | 2360 | 2355 | 3298 |
| 325 | 20230628 | 140300 | 2576704740 | 2355 | 2360 | 2365 | 2355 | 306 |
| 326 | 20230628 | 140200 | 2575983440 | 2360 | 2355 | 2365 | 2355 | 159 |
| 327 | 20230628 | 140100 | 2575608700 | 2365 | 2370 | 2370 | 2355 | 3030 |
| 328 | 20230628 | 140000 | 2568470530 | 2370 | 2360 | 2370 | 2360 | 11 |
| 329 | 20230628 | 135900 | 2568444500 | 2370 | 2370 | 2370 | 2355 | 2410 |
| 330 | 20230628 | 135800 | 2562768800 | 2365 | 2365 | 2365 | 2355 | 8580 |
| 331 | 20230628 | 135700 | 2542536390 | 2365 | 2365 | 2370 | 2365 | 461 |
| 332 | 20230628 | 135600 | 2541445935 | 2370 | 2360 | 2370 | 2360 | 248 |
| 333 | 20230628 | 135500 | 2540859725 | 2370 | 2370 | 2370 | 2355 | 3139 |
| 334 | 20230628 | 135400 | 2533441325 | 2375 | 2365 | 2375 | 2365 | 5775 |
| 335 | 20230628 | 135300 | 2519765810 | 2360 | 2355 | 2360 | 2355 | 4724 |
| 336 | 20230628 | 135200 | 2508636230 | 2360 | 2360 | 2365 | 2360 | 694 |
| 337 | 20230628 | 135100 | 2506998365 | 2360 | 2355 | 2360 | 2350 | 3370 |
| 338 | 20230628 | 135000 | 2499060380 | 2360 | 2355 | 2360 | 2350 | 4226 |
| 339 | 20230628 | 134900 | 2489108180 | 2360 | 2365 | 2365 | 2360 | 1576 |
| 340 | 20230628 | 134800 | 2485388755 | 2365 | 2350 | 2365 | 2350 | 4116 |
| 341 | 20230628 | 134700 | 2475664955 | 2360 | 2355 | 2365 | 2350 | 7204 |
| 342 | 20230628 | 134600 | 2458728365 | 2355 | 2380 | 2380 | 2350 | 10112 |
| 343 | 20230628 | 134500 | 2434884640 | 2380 | 2375 | 2380 | 2360 | 9051 |
| 344 | 20230628 | 134400 | 2413472720 | 2375 | 2380 | 2380 | 2370 | 7064 |
| 345 | 20230628 | 134300 | 2396725140 | 2380 | 2370 | 2380 | 2370 | 5229 |
| 346 | 20230628 | 134200 | 2384317040 | 2375 | 2380 | 2395 | 2360 | 27372 |
| 347 | 20230628 | 134100 | 2319220320 | 2380 | 2410 | 2420 | 2375 | 59696 |
| 348 | 20230628 | 134000 | 2176337350 | 2420 | 2450 | 2465 | 2400 | 149846 |
| 349 | 20230628 | 133900 | 1810223080 | 2450 | 2385 | 2450 | 2385 | 74923 |
| 350 | 20230628 | 133800 | 1628460715 | 2380 | 2370 | 2380 | 2370 | 3123 |
| 351 | 20230628 | 133700 | 1621041750 | 2370 | 2350 | 2370 | 2350 | 3944 |
| 352 | 20230628 | 133600 | 1611743075 | 2355 | 2350 | 2355 | 2350 | 280 |
| 353 | 20230628 | 133500 | 1611085060 | 2350 | 2350 | 2350 | 2350 | 433 |
| 354 | 20230628 | 133400 | 1610067510 | 2355 | 2355 | 2355 | 2355 | 2 |
| 355 | 20230628 | 133300 | 1610062800 | 2355 | 2360 | 2360 | 2350 | 110 |
| 356 | 20230628 | 133200 | 1609804265 | 2350 | 2350 | 2350 | 2350 | 56 |
| 357 | 20230628 | 133100 | 1609672665 | 2360 | 2360 | 2360 | 2360 | 20 |
| 358 | 20230628 | 133000 | 1609625465 | 2360 | 2360 | 2360 | 2360 | 0 |
| 359 | 20230628 | 132900 | 1609625465 | 2360 | 2350 | 2360 | 2350 | 26 |
| 360 | 20230628 | 132800 | 1609564345 | 2350 | 2350 | 2350 | 2350 | 120 |
| 361 | 20230628 | 132700 | 1609282345 | 2355 | 2355 | 2355 | 2355 | 219 |
| 362 | 20230628 | 132600 | 1608766600 | 2350 | 2350 | 2350 | 2350 | 707 |
| 363 | 20230628 | 132500 | 1607105150 | 2350 | 2350 | 2350 | 2345 | 717 |
| 364 | 20230628 | 132400 | 1605423610 | 2350 | 2345 | 2355 | 2345 | 85 |
| 365 | 20230628 | 132300 | 1605223910 | 2345 | 2355 | 2355 | 2345 | 802 |
| 366 | 20230628 | 132200 | 1603342845 | 2350 | 2350 | 2355 | 2350 | 64 |
| 367 | 20230628 | 132100 | 1603192440 | 2345 | 2345 | 2350 | 2345 | 3704 |
| 368 | 20230628 | 132000 | 1594503450 | 2345 | 2345 | 2350 | 2340 | 2188 |
| 369 | 20230628 | 131900 | 1589362690 | 2350 | 2355 | 2355 | 2345 | 957 |
| 370 | 20230628 | 131800 | 1587118135 | 2350 | 2350 | 2355 | 2350 | 10626 |
| 371 | 20230628 | 131700 | 1562146970 | 2355 | 2350 | 2355 | 2350 | 77 |
| 372 | 20230628 | 131600 | 1561965915 | 2355 | 2355 | 2360 | 2350 | 3775 |
| 373 | 20230628 | 131500 | 1553078810 | 2360 | 2355 | 2360 | 2355 | 2200 |
| 374 | 20230628 | 131400 | 1547897770 | 2360 | 2360 | 2360 | 2360 | 0 |
| 375 | 20230628 | 131300 | 1547897770 | 2360 | 2360 | 2360 | 2360 | 7 |
| 376 | 20230628 | 131200 | 1547881250 | 2355 | 2355 | 2355 | 2355 | 0 |
| 377 | 20230628 | 131100 | 1547881250 | 2355 | 2355 | 2365 | 2355 | 2038 |
| 378 | 20230628 | 131000 | 1543081575 | 2355 | 2355 | 2365 | 2355 | 254 |
| 379 | 20230628 | 130900 | 1542483365 | 2355 | 2360 | 2365 | 2355 | 185 |
| 380 | 20230628 | 130800 | 1542047355 | 2360 | 2370 | 2370 | 2360 | 220 |
| 381 | 20230628 | 130700 | 1541527155 | 2370 | 2375 | 2375 | 2360 | 168 |
| 382 | 20230628 | 130600 | 1541130580 | 2375 | 2365 | 2375 | 2360 | 1046 |
| 383 | 20230628 | 130500 | 1538657505 | 2370 | 2365 | 2370 | 2365 | 1677 |
| 384 | 20230628 | 130400 | 1534683020 | 2360 | 2360 | 2360 | 2360 | 2077 |
| 385 | 20230628 | 130300 | 1529781300 | 2365 | 2365 | 2370 | 2365 | 12 |
| 386 | 20230628 | 130200 | 1529752910 | 2360 | 2370 | 2370 | 2360 | 995 |
| 387 | 20230628 | 130100 | 1527402640 | 2365 | 2365 | 2365 | 2365 | 13 |
| 388 | 20230628 | 130000 | 1527371895 | 2360 | 2365 | 2370 | 2360 | 1714 |
| 389 | 20230628 | 125900 | 1523318800 | 2365 | 2360 | 2365 | 2360 | 114 |
| 390 | 20230628 | 125800 | 1523049690 | 2365 | 2365 | 2365 | 2365 | 0 |
| 391 | 20230628 | 125700 | 1523049690 | 2365 | 2365 | 2365 | 2365 | 1965 |
| 392 | 20230628 | 125600 | 1518402465 | 2365 | 2360 | 2365 | 2360 | 1012 |
| 393 | 20230628 | 125500 | 1516009820 | 2365 | 2370 | 2370 | 2360 | 1546 |
| 394 | 20230628 | 125400 | 1512354505 | 2365 | 2370 | 2370 | 2365 | 111 |
| 395 | 20230628 | 125300 | 1512091980 | 2365 | 2365 | 2370 | 2365 | 362 |
| 396 | 20230628 | 125200 | 1511235825 | 2370 | 2365 | 2370 | 2365 | 521 |
| 397 | 20230628 | 125100 | 1510003635 | 2375 | 2375 | 2375 | 2375 | 62 |
| 398 | 20230628 | 125000 | 1509856385 | 2365 | 2370 | 2380 | 2365 | 1150 |
| 399 | 20230628 | 124900 | 1507126460 | 2375 | 2375 | 2375 | 2375 | 0 |
| 400 | 20230628 | 124800 | 1507126460 | 2375 | 2375 | 2375 | 2375 | 0 |
| 401 | 20230628 | 124700 | 1507126460 | 2375 | 2365 | 2375 | 2365 | 207 |
| 402 | 20230628 | 124600 | 1506636875 | 2375 | 2375 | 2375 | 2365 | 248 |
| 403 | 20230628 | 124500 | 1506049895 | 2375 | 2365 | 2375 | 2365 | 141 |
| 404 | 20230628 | 124400 | 1505716400 | 2375 | 2375 | 2375 | 2375 | 0 |
| 405 | 20230628 | 124300 | 1505716400 | 2375 | 2370 | 2375 | 2370 | 594 |
| 406 | 20230628 | 124200 | 1504305685 | 2375 | 2375 | 2375 | 2365 | 1409 |
| 407 | 20230628 | 124100 | 1500969750 | 2375 | 2375 | 2380 | 2370 | 334 |
| 408 | 20230628 | 124000 | 1500177085 | 2370 | 2375 | 2375 | 2370 | 516 |
| 409 | 20230628 | 123900 | 1498954155 | 2360 | 2375 | 2385 | 2360 | 805 |
| 410 | 20230628 | 123800 | 1497045875 | 2385 | 2385 | 2385 | 2385 | 600 |
| 411 | 20230628 | 123700 | 1495614875 | 2385 | 2385 | 2385 | 2385 | 6 |
| 412 | 20230628 | 123600 | 1495600565 | 2385 | 2380 | 2385 | 2380 | 1777 |
| 413 | 20230628 | 123500 | 1491371240 | 2380 | 2370 | 2380 | 2365 | 456 |
| 414 | 20230628 | 123400 | 1490290890 | 2380 | 2370 | 2380 | 2370 | 2528 |
| 415 | 20230628 | 123300 | 1484286640 | 2380 | 2380 | 2380 | 2380 | 49 |
| 416 | 20230628 | 123200 | 1484170020 | 2380 | 2375 | 2380 | 2375 | 1648 |
| 417 | 20230628 | 123100 | 1480255190 | 2370 | 2375 | 2375 | 2365 | 2541 |
| 418 | 20230628 | 123000 | 1474221730 | 2375 | 2370 | 2375 | 2370 | 2100 |
| 419 | 20230628 | 122900 | 1469240060 | 2370 | 2370 | 2370 | 2370 | 52 |
| 420 | 20230628 | 122800 | 1469116820 | 2370 | 2365 | 2370 | 2365 | 639 |
| 421 | 20230628 | 122700 | 1467602550 | 2370 | 2370 | 2375 | 2365 | 229 |
| 422 | 20230628 | 122600 | 1467060240 | 2370 | 2370 | 2370 | 2370 | 211 |
| 423 | 20230628 | 122500 | 1466560170 | 2370 | 2370 | 2370 | 2370 | 693 |
| 424 | 20230628 | 122400 | 1464917760 | 2370 | 2370 | 2370 | 2370 | 10 |
| 425 | 20230628 | 122300 | 1464894060 | 2360 | 2360 | 2375 | 2360 | 3367 |
| 426 | 20230628 | 122200 | 1456918795 | 2360 | 2360 | 2360 | 2355 | 2118 |
| 427 | 20230628 | 122100 | 1451929835 | 2360 | 2355 | 2360 | 2355 | 403 |
| 428 | 20230628 | 122000 | 1450980755 | 2360 | 2360 | 2360 | 2360 | 0 |
| 429 | 20230628 | 121900 | 1450980755 | 2360 | 2360 | 2360 | 2360 | 0 |
| 430 | 20230628 | 121800 | 1450980755 | 2360 | 2360 | 2360 | 2360 | 0 |
| 431 | 20230628 | 121700 | 1450980755 | 2360 | 2360 | 2360 | 2360 | 2 |
| 432 | 20230628 | 121600 | 1450976035 | 2355 | 2355 | 2360 | 2355 | 2471 |
| 433 | 20230628 | 121500 | 1445156815 | 2355 | 2355 | 2360 | 2355 | 634 |
| 434 | 20230628 | 121400 | 1443663730 | 2360 | 2355 | 2360 | 2355 | 154 |
| 435 | 20230628 | 121300 | 1443301055 | 2360 | 2350 | 2360 | 2350 | 31 |
| 436 | 20230628 | 121200 | 1443228175 | 2350 | 2350 | 2350 | 2350 | 259 |
| 437 | 20230628 | 121100 | 1442619525 | 2360 | 2360 | 2360 | 2350 | 864 |
| 438 | 20230628 | 121000 | 1440589015 | 2350 | 2355 | 2360 | 2350 | 669 |
| 439 | 20230628 | 120900 | 1439015495 | 2350 | 2355 | 2360 | 2350 | 679 |
| 440 | 20230628 | 120800 | 1437417210 | 2360 | 2355 | 2360 | 2355 | 5 |
| 441 | 20230628 | 120700 | 1437405425 | 2360 | 2360 | 2360 | 2350 | 3214 |
| 442 | 20230628 | 120600 | 1429844540 | 2360 | 2355 | 2360 | 2355 | 205 |
| 443 | 20230628 | 120500 | 1429361750 | 2360 | 2355 | 2360 | 2355 | 15 |
| 444 | 20230628 | 120400 | 1429326415 | 2360 | 2355 | 2360 | 2355 | 996 |
| 445 | 20230628 | 120300 | 1426980810 | 2355 | 2355 | 2360 | 2355 | 1982 |
| 446 | 20230628 | 120200 | 1422313175 | 2355 | 2360 | 2360 | 2355 | 2410 |
| 447 | 20230628 | 120100 | 1416627625 | 2360 | 2360 | 2360 | 2350 | 10 |
| 448 | 20230628 | 120000 | 1416604075 | 2350 | 2350 | 2360 | 2350 | 25 |
| 449 | 20230628 | 115900 | 1416545295 | 2360 | 2350 | 2360 | 2350 | 83 |
| 450 | 20230628 | 115800 | 1416350135 | 2360 | 2355 | 2360 | 2350 | 2946 |
| 451 | 20230628 | 115700 | 1409420880 | 2360 | 2360 | 2360 | 2355 | 6 |
| 452 | 20230628 | 115600 | 1409406725 | 2355 | 2360 | 2360 | 2355 | 650 |
| 453 | 20230628 | 115500 | 1407875725 | 2360 | 2360 | 2365 | 2355 | 1239 |
| 454 | 20230628 | 115400 | 1404951685 | 2365 | 2365 | 2365 | 2365 | 2 |
| 455 | 20230628 | 115300 | 1404946955 | 2365 | 2365 | 2365 | 2360 | 5 |
| 456 | 20230628 | 115200 | 1404935135 | 2365 | 2360 | 2365 | 2360 | 4 |
| 457 | 20230628 | 115100 | 1404925680 | 2370 | 2360 | 2370 | 2360 | 32 |
| 458 | 20230628 | 115000 | 1404850150 | 2355 | 2360 | 2370 | 2355 | 3758 |
| 459 | 20230628 | 114900 | 1395991805 | 2370 | 2370 | 2370 | 2370 | 8 |
| 460 | 20230628 | 114800 | 1395972845 | 2360 | 2370 | 2370 | 2360 | 1107 |
| 461 | 20230628 | 114700 | 1393359265 | 2370 | 2360 | 2370 | 2360 | 3 |
| 462 | 20230628 | 114600 | 1393352165 | 2370 | 2375 | 2375 | 2370 | 11 |
| 463 | 20230628 | 114500 | 1393326045 | 2375 | 2370 | 2375 | 2355 | 1640 |
| 464 | 20230628 | 114400 | 1389457515 | 2370 | 2365 | 2370 | 2365 | 2395 |
| 465 | 20230628 | 114300 | 1383793265 | 2365 | 2370 | 2370 | 2365 | 734 |
| 466 | 20230628 | 114200 | 1382054240 | 2370 | 2370 | 2370 | 2370 | 726 |
| 467 | 20230628 | 114100 | 1380333620 | 2370 | 2370 | 2370 | 2370 | 8 |
| 468 | 20230628 | 114000 | 1380314660 | 2370 | 2370 | 2370 | 2370 | 200 |
| 469 | 20230628 | 113900 | 1379840660 | 2370 | 2365 | 2370 | 2365 | 914 |
| 470 | 20230628 | 113800 | 1377678820 | 2365 | 2370 | 2370 | 2365 | 203 |
| 471 | 20230628 | 113700 | 1377198710 | 2375 | 2375 | 2375 | 2375 | 2 |
| 472 | 20230628 | 113600 | 1377193960 | 2375 | 2375 | 2375 | 2375 | 10 |
| 473 | 20230628 | 113500 | 1377170210 | 2375 | 2365 | 2375 | 2365 | 96 |
| 474 | 20230628 | 113400 | 1376943110 | 2365 | 2365 | 2375 | 2365 | 39 |
| 475 | 20230628 | 113300 | 1376850825 | 2365 | 2370 | 2375 | 2365 | 576 |
| 476 | 20230628 | 113200 | 1375488450 | 2370 | 2375 | 2375 | 2370 | 294 |
| 477 | 20230628 | 113100 | 1374791200 | 2375 | 2370 | 2375 | 2370 | 4312 |
| 478 | 20230628 | 113000 | 1364571755 | 2375 | 2370 | 2375 | 2370 | 552 |
| 479 | 20230628 | 112900 | 1363260760 | 2370 | 2370 | 2370 | 2370 | 5 |
| 480 | 20230628 | 112800 | 1363248910 | 2375 | 2375 | 2375 | 2370 | 213 |
| 481 | 20230628 | 112700 | 1362744040 | 2375 | 2375 | 2375 | 2370 | 718 |
| 482 | 20230628 | 112600 | 1361038900 | 2370 | 2370 | 2375 | 2370 | 947 |
| 483 | 20230628 | 112500 | 1358794495 | 2375 | 2375 | 2375 | 2370 | 819 |
| 484 | 20230628 | 112400 | 1356853330 | 2370 | 2370 | 2375 | 2370 | 869 |
| 485 | 20230628 | 112300 | 1354793775 | 2370 | 2370 | 2375 | 2370 | 1208 |
| 486 | 20230628 | 112200 | 1351930765 | 2375 | 2365 | 2375 | 2365 | 2327 |
| 487 | 20230628 | 112100 | 1346408875 | 2355 | 2365 | 2365 | 2355 | 1610 |
| 488 | 20230628 | 112000 | 1342613585 | 2370 | 2370 | 2370 | 2365 | 186 |
| 489 | 20230628 | 111900 | 1342173615 | 2365 | 2365 | 2370 | 2365 | 253 |
| 490 | 20230628 | 111800 | 1341575245 | 2370 | 2365 | 2370 | 2365 | 1417 |
| 491 | 20230628 | 111700 | 1338224010 | 2365 | 2360 | 2365 | 2360 | 25 |
| 492 | 20230628 | 111600 | 1338164985 | 2360 | 2360 | 2370 | 2360 | 34 |
| 493 | 20230628 | 111500 | 1338084695 | 2370 | 2370 | 2375 | 2370 | 643 |
| 494 | 20230628 | 111400 | 1336560760 | 2375 | 2360 | 2375 | 2360 | 4532 |
| 495 | 20230628 | 111300 | 1325865165 | 2360 | 2365 | 2375 | 2360 | 1998 |
| 496 | 20230628 | 111200 | 1321148110 | 2365 | 2365 | 2365 | 2365 | 395 |
| 497 | 20230628 | 111100 | 1320213935 | 2375 | 2375 | 2375 | 2365 | 527 |
| 498 | 20230628 | 111000 | 1318967480 | 2370 | 2370 | 2370 | 2360 | 1239 |
| 499 | 20230628 | 110900 | 1316033360 | 2365 | 2370 | 2370 | 2365 | 21 |
| 500 | 20230628 | 110800 | 1315983670 | 2370 | 2370 | 2370 | 2370 | 15 |
| 501 | 20230628 | 110700 | 1315948120 | 2370 | 2370 | 2370 | 2370 | 17 |
| 502 | 20230628 | 110600 | 1315907830 | 2370 | 2360 | 2370 | 2360 | 1050 |
| 503 | 20230628 | 110500 | 1313422300 | 2360 | 2355 | 2360 | 2350 | 1281 |
| 504 | 20230628 | 110400 | 1310404830 | 2345 | 2350 | 2355 | 2345 | 13752 |
| 505 | 20230628 | 110300 | 1278077200 | 2350 | 2355 | 2355 | 2350 | 5640 |
| 506 | 20230628 | 110200 | 1264805390 | 2355 | 2355 | 2355 | 2355 | 432 |
| 507 | 20230628 | 110100 | 1263788030 | 2355 | 2365 | 2365 | 2355 | 52 |
| 508 | 20230628 | 110000 | 1263665460 | 2365 | 2360 | 2365 | 2355 | 707 |
| 509 | 20230628 | 105900 | 1261995310 | 2360 | 2360 | 2360 | 2355 | 3796 |
| 510 | 20230628 | 105800 | 1253040030 | 2365 | 2370 | 2370 | 2365 | 3042 |
| 511 | 20230628 | 105700 | 1245845670 | 2365 | 2370 | 2370 | 2365 | 51 |
| 512 | 20230628 | 105600 | 1245724805 | 2370 | 2370 | 2370 | 2370 | 25 |
| 513 | 20230628 | 105500 | 1245665555 | 2370 | 2365 | 2370 | 2360 | 690 |
| 514 | 20230628 | 105400 | 1244032015 | 2365 | 2370 | 2375 | 2360 | 5652 |
| 515 | 20230628 | 105300 | 1230658780 | 2375 | 2375 | 2375 | 2375 | 65 |
| 516 | 20230628 | 105200 | 1230504405 | 2375 | 2370 | 2375 | 2370 | 334 |
| 517 | 20230628 | 105100 | 1229711310 | 2380 | 2375 | 2380 | 2375 | 1924 |
| 518 | 20230628 | 105000 | 1225141775 | 2380 | 2380 | 2385 | 2380 | 41 |
| 519 | 20230628 | 104900 | 1225044180 | 2380 | 2365 | 2385 | 2365 | 6546 |
| 520 | 20230628 | 104800 | 1209491345 | 2370 | 2375 | 2375 | 2365 | 3573 |
| 521 | 20230628 | 104700 | 1201022470 | 2380 | 2370 | 2380 | 2370 | 1174 |
| 522 | 20230628 | 104600 | 1198228750 | 2380 | 2380 | 2380 | 2370 | 10 |
| 523 | 20230628 | 104500 | 1198204960 | 2370 | 2375 | 2375 | 2370 | 508 |
| 524 | 20230628 | 104400 | 1196999465 | 2375 | 2365 | 2375 | 2365 | 1785 |
| 525 | 20230628 | 104300 | 1192773940 | 2365 | 2375 | 2375 | 2365 | 622 |
| 526 | 20230628 | 104200 | 1191300885 | 2380 | 2380 | 2380 | 2380 | 0 |
| 527 | 20230628 | 104100 | 1191300885 | 2380 | 2380 | 2380 | 2380 | 0 |
| 528 | 20230628 | 104000 | 1191300885 | 2380 | 2370 | 2380 | 2365 | 1223 |
| 529 | 20230628 | 103900 | 1188399565 | 2380 | 2380 | 2380 | 2380 | 1175 |
| 530 | 20230628 | 103800 | 1185603065 | 2370 | 2380 | 2380 | 2370 | 222 |
| 531 | 20230628 | 103700 | 1185076915 | 2370 | 2370 | 2370 | 2360 | 3622 |
| 532 | 20230628 | 103600 | 1176512805 | 2365 | 2365 | 2365 | 2365 | 81 |
| 533 | 20230628 | 103500 | 1176321240 | 2370 | 2370 | 2370 | 2370 | 1491 |
| 534 | 20230628 | 103400 | 1172787570 | 2370 | 2385 | 2390 | 2370 | 3344 |
| 535 | 20230628 | 103300 | 1164839200 | 2385 | 2385 | 2385 | 2385 | 125 |
| 536 | 20230628 | 103200 | 1164541075 | 2385 | 2385 | 2385 | 2385 | 1 |
| 537 | 20230628 | 103100 | 1164538690 | 2385 | 2395 | 2400 | 2385 | 113 |
| 538 | 20230628 | 103000 | 1164268175 | 2395 | 2395 | 2395 | 2395 | 4368 |
| 539 | 20230628 | 102900 | 1153806815 | 2390 | 2390 | 2390 | 2390 | 778 |
| 540 | 20230628 | 102800 | 1151947395 | 2370 | 2385 | 2385 | 2360 | 13620 |
| 541 | 20230628 | 102700 | 1119634305 | 2385 | 2385 | 2385 | 2385 | 2 |
| 542 | 20230628 | 102600 | 1119629535 | 2385 | 2390 | 2390 | 2385 | 915 |
| 543 | 20230628 | 102500 | 1117443500 | 2395 | 2385 | 2395 | 2385 | 6694 |
| 544 | 20230628 | 102400 | 1101467390 | 2385 | 2385 | 2385 | 2385 | 515 |
| 545 | 20230628 | 102300 | 1100239115 | 2385 | 2390 | 2390 | 2380 | 14612 |
| 546 | 20230628 | 102200 | 1065454665 | 2380 | 2385 | 2385 | 2380 | 1000 |
| 547 | 20230628 | 102100 | 1063073150 | 2380 | 2390 | 2395 | 2380 | 413 |
| 548 | 20230628 | 102000 | 1062086205 | 2380 | 2385 | 2390 | 2380 | 1389 |
| 549 | 20230628 | 101900 | 1058770525 | 2385 | 2385 | 2385 | 2385 | 7 |
| 550 | 20230628 | 101800 | 1058753830 | 2385 | 2395 | 2395 | 2385 | 256 |
| 551 | 20230628 | 101700 | 1058141270 | 2395 | 2395 | 2395 | 2395 | 1264 |
| 552 | 20230628 | 101600 | 1055113990 | 2395 | 2360 | 2395 | 2360 | 3449 |
| 553 | 20230628 | 101500 | 1046901885 | 2360 | 2370 | 2380 | 2360 | 6358 |
| 554 | 20230628 | 101400 | 1031844390 | 2380 | 2370 | 2380 | 2370 | 103 |
| 555 | 20230628 | 101300 | 1031599280 | 2380 | 2370 | 2390 | 2370 | 3777 |
| 556 | 20230628 | 101200 | 1022614605 | 2370 | 2375 | 2375 | 2370 | 2208 |
| 557 | 20230628 | 101100 | 1017375625 | 2370 | 2375 | 2375 | 2370 | 6788 |
| 558 | 20230628 | 101000 | 1001282905 | 2370 | 2370 | 2370 | 2370 | 79 |
| 559 | 20230628 | 100900 | 1001095675 | 2380 | 2375 | 2380 | 2370 | 571 |
| 560 | 20230628 | 100800 | 999742070 | 2375 | 2375 | 2380 | 2375 | 624 |
| 561 | 20230628 | 100700 | 998260065 | 2370 | 2370 | 2370 | 2370 | 334 |
| 562 | 20230628 | 100600 | 997468485 | 2370 | 2375 | 2380 | 2370 | 66 |
| 563 | 20230628 | 100500 | 997312030 | 2380 | 2375 | 2380 | 2370 | 6042 |
| 564 | 20230628 | 100400 | 982986310 | 2380 | 2390 | 2390 | 2380 | 629 |
| 565 | 20230628 | 100300 | 981483010 | 2390 | 2375 | 2395 | 2375 | 4287 |
| 566 | 20230628 | 100200 | 971230045 | 2390 | 2380 | 2390 | 2375 | 1882 |
| 567 | 20230628 | 100100 | 966755660 | 2380 | 2380 | 2380 | 2380 | 2 |
| 568 | 20230628 | 100000 | 966750900 | 2380 | 2375 | 2380 | 2375 | 137 |
| 569 | 20230628 | 095900 | 966425500 | 2380 | 2375 | 2380 | 2375 | 191 |
| 570 | 20230628 | 095800 | 965971850 | 2375 | 2375 | 2380 | 2375 | 411 |
| 571 | 20230628 | 095700 | 964995680 | 2375 | 2370 | 2375 | 2370 | 174 |
| 572 | 20230628 | 095600 | 964583265 | 2375 | 2375 | 2380 | 2375 | 1850 |
| 573 | 20230628 | 095500 | 960189505 | 2380 | 2375 | 2380 | 2375 | 369 |
| 574 | 20230628 | 095400 | 959312370 | 2380 | 2385 | 2390 | 2375 | 2027 |
| 575 | 20230628 | 095300 | 954478370 | 2390 | 2395 | 2395 | 2385 | 4085 |
| 576 | 20230628 | 095200 | 944718255 | 2390 | 2390 | 2395 | 2390 | 1024 |
| 577 | 20230628 | 095100 | 942270875 | 2395 | 2395 | 2400 | 2390 | 3608 |
| 578 | 20230628 | 095000 | 933629765 | 2405 | 2405 | 2410 | 2400 | 2974 |
| 579 | 20230628 | 094900 | 926488520 | 2405 | 2400 | 2415 | 2395 | 3249 |
| 580 | 20230628 | 094800 | 918666545 | 2415 | 2385 | 2415 | 2380 | 6879 |
| 581 | 20230628 | 094700 | 902143520 | 2380 | 2370 | 2380 | 2370 | 1228 |
| 582 | 20230628 | 094600 | 899224880 | 2370 | 2375 | 2380 | 2370 | 1506 |
| 583 | 20230628 | 094500 | 895648140 | 2380 | 2375 | 2385 | 2375 | 202 |
| 584 | 20230628 | 094400 | 895168335 | 2385 | 2390 | 2390 | 2370 | 585 |
| 585 | 20230628 | 094300 | 893774560 | 2390 | 2385 | 2390 | 2370 | 5746 |
| 586 | 20230628 | 094200 | 880071195 | 2385 | 2350 | 2385 | 2350 | 13526 |
| 587 | 20230628 | 094100 | 848067940 | 2355 | 2365 | 2365 | 2350 | 2631 |
| 588 | 20230628 | 094000 | 841876270 | 2360 | 2355 | 2365 | 2355 | 5594 |
| 589 | 20230628 | 093900 | 828687570 | 2360 | 2370 | 2370 | 2360 | 5708 |
| 590 | 20230628 | 093800 | 815204855 | 2365 | 2385 | 2385 | 2365 | 11036 |
| 591 | 20230628 | 093700 | 789053095 | 2375 | 2390 | 2390 | 2370 | 12449 |
| 592 | 20230628 | 093600 | 759416915 | 2390 | 2390 | 2405 | 2380 | 32280 |
| 593 | 20230628 | 093500 | 682058695 | 2390 | 2385 | 2390 | 2375 | 3724 |
| 594 | 20230628 | 093400 | 673179615 | 2380 | 2380 | 2385 | 2375 | 3310 |
| 595 | 20230628 | 093300 | 665297285 | 2375 | 2380 | 2385 | 2375 | 6798 |
| 596 | 20230628 | 093200 | 649125755 | 2375 | 2370 | 2380 | 2365 | 4865 |
| 597 | 20230628 | 093100 | 637595430 | 2375 | 2370 | 2375 | 2355 | 2506 |
| 598 | 20230628 | 093000 | 631663410 | 2370 | 2370 | 2370 | 2360 | 1738 |
| 599 | 20230628 | 092900 | 627558790 | 2365 | 2375 | 2375 | 2365 | 2414 |
| 600 | 20230628 | 092800 | 621847510 | 2375 | 2360 | 2375 | 2360 | 3249 |
| 601 | 20230628 | 092700 | 614146650 | 2360 | 2360 | 2370 | 2360 | 1757 |
| 602 | 20230628 | 092600 | 609998680 | 2350 | 2355 | 2360 | 2350 | 1457 |
| 603 | 20230628 | 092500 | 606572435 | 2360 | 2360 | 2370 | 2360 | 378 |
| 604 | 20230628 | 092400 | 605680265 | 2370 | 2365 | 2370 | 2360 | 2295 |
| 605 | 20230628 | 092300 | 600256830 | 2370 | 2360 | 2370 | 2360 | 5834 |
| 606 | 20230628 | 092200 | 586470240 | 2360 | 2360 | 2360 | 2360 | 510 |
| 607 | 20230628 | 092100 | 585266640 | 2355 | 2355 | 2360 | 2350 | 3347 |
| 608 | 20230628 | 092000 | 577389440 | 2355 | 2355 | 2355 | 2340 | 1201 |
| 609 | 20230628 | 091900 | 574576060 | 2355 | 2360 | 2360 | 2340 | 4801 |
| 610 | 20230628 | 091800 | 563308975 | 2355 | 2360 | 2360 | 2355 | 560 |
| 611 | 20230628 | 091700 | 561988290 | 2355 | 2340 | 2360 | 2340 | 4312 |
| 612 | 20230628 | 091600 | 551850235 | 2345 | 2350 | 2350 | 2335 | 5234 |
| 613 | 20230628 | 091500 | 539604960 | 2350 | 2340 | 2350 | 2330 | 4841 |
| 614 | 20230628 | 091400 | 528279100 | 2330 | 2335 | 2340 | 2320 | 5742 |
| 615 | 20230628 | 091300 | 514928555 | 2335 | 2345 | 2345 | 2330 | 3741 |
| 616 | 20230628 | 091200 | 506209035 | 2335 | 2350 | 2350 | 2335 | 1325 |
| 617 | 20230628 | 091100 | 503111555 | 2335 | 2330 | 2350 | 2330 | 25391 |
| 618 | 20230628 | 091000 | 443728490 | 2330 | 2345 | 2350 | 2300 | 76922 |
| 619 | 20230628 | 090900 | 265606710 | 2335 | 2355 | 2365 | 2335 | 14498 |
| 620 | 20230628 | 090800 | 231623550 | 2365 | 2370 | 2370 | 2350 | 598 |
| 621 | 20230628 | 090700 | 230214700 | 2370 | 2360 | 2370 | 2350 | 13791 |
| 622 | 20230628 | 090600 | 197734050 | 2360 | 2380 | 2380 | 2360 | 6834 |
| 623 | 20230628 | 090500 | 181555785 | 2375 | 2365 | 2380 | 2340 | 20225 |
| 624 | 20230628 | 090400 | 133883750 | 2340 | 2365 | 2370 | 2340 | 8247 |
| 625 | 20230628 | 090300 | 114453605 | 2365 | 2370 | 2375 | 2365 | 2664 |
| 626 | 20230628 | 090200 | 108145000 | 2370 | 2370 | 2370 | 2360 | 5229 |
| 627 | 20230628 | 090100 | 95765535 | 2370 | 2370 | 2375 | 2345 | 18696 |
| 628 | 20230628 | 090000 | 51714270 | 2370 | 2360 | 2370 | 2350 | 20971 |