29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 184100 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 7284 |
| 3 | 20230629 | 184000 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 4 | 20230629 | 183900 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 5 | 20230629 | 183800 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 6 | 20230629 | 183700 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 7 | 20230629 | 183600 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 8 | 20230629 | 183500 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 9 | 20230629 | 183400 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 10 | 20230629 | 183300 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 11 | 20230629 | 183200 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 12 | 20230629 | 183100 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 13 | 20230629 | 183000 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 14 | 20230629 | 182900 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 15 | 20230629 | 182800 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 16 | 20230629 | 182700 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 17 | 20230629 | 182600 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 18 | 20230629 | 182500 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 19 | 20230629 | 182400 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 20 | 20230629 | 182300 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 21 | 20230629 | 182200 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 22 | 20230629 | 182100 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 23 | 20230629 | 182000 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 24 | 20230629 | 181900 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 25 | 20230629 | 181800 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 26 | 20230629 | 181700 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 27 | 20230629 | 181600 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 28 | 20230629 | 181500 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 29 | 20230629 | 181400 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 30 | 20230629 | 181300 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 31 | 20230629 | 181200 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 32 | 20230629 | 181100 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 7284 |
| 33 | 20230629 | 181000 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 34 | 20230629 | 180900 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 35 | 20230629 | 180800 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 36 | 20230629 | 180700 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 37 | 20230629 | 180600 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 38 | 20230629 | 180500 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 39 | 20230629 | 180400 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 40 | 20230629 | 180300 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 41 | 20230629 | 180200 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 42 | 20230629 | 180100 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 43 | 20230629 | 180000 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 44 | 20230629 | 175900 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 45 | 20230629 | 175800 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 46 | 20230629 | 175700 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 47 | 20230629 | 175600 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 48 | 20230629 | 175500 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 49 | 20230629 | 175400 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 50 | 20230629 | 175300 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 51 | 20230629 | 175200 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 52 | 20230629 | 175100 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 53 | 20230629 | 175000 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 54 | 20230629 | 174900 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 55 | 20230629 | 174800 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 56 | 20230629 | 174700 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 57 | 20230629 | 174600 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 58 | 20230629 | 174500 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 59 | 20230629 | 174400 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 60 | 20230629 | 174300 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 61 | 20230629 | 174200 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 62 | 20230629 | 174100 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 7284 |
| 63 | 20230629 | 174000 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 64 | 20230629 | 173900 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 65 | 20230629 | 173800 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 66 | 20230629 | 173700 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 67 | 20230629 | 173600 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 68 | 20230629 | 173500 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 69 | 20230629 | 173400 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 70 | 20230629 | 173300 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 71 | 20230629 | 173200 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 72 | 20230629 | 173100 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 73 | 20230629 | 173000 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 74 | 20230629 | 172900 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 75 | 20230629 | 172800 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 76 | 20230629 | 172700 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 77 | 20230629 | 172600 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 78 | 20230629 | 172500 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 79 | 20230629 | 172400 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 80 | 20230629 | 172300 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 81 | 20230629 | 172200 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 82 | 20230629 | 172100 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 83 | 20230629 | 172000 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 84 | 20230629 | 171900 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 85 | 20230629 | 171800 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 86 | 20230629 | 171700 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 87 | 20230629 | 171600 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 88 | 20230629 | 171500 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 89 | 20230629 | 171400 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 90 | 20230629 | 171300 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 91 | 20230629 | 171200 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 92 | 20230629 | 171100 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 7284 |
| 93 | 20230629 | 171000 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 94 | 20230629 | 170900 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 95 | 20230629 | 170800 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 96 | 20230629 | 170700 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 97 | 20230629 | 170600 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 98 | 20230629 | 170500 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 99 | 20230629 | 170400 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 100 | 20230629 | 170300 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 101 | 20230629 | 170200 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 102 | 20230629 | 170100 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 103 | 20230629 | 170000 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 104 | 20230629 | 165900 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 105 | 20230629 | 165800 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 106 | 20230629 | 165700 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 107 | 20230629 | 165600 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 108 | 20230629 | 165500 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 109 | 20230629 | 165400 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 110 | 20230629 | 165300 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 111 | 20230629 | 165200 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 112 | 20230629 | 165100 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 113 | 20230629 | 165000 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 114 | 20230629 | 164900 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 115 | 20230629 | 164800 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 116 | 20230629 | 164700 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 117 | 20230629 | 164600 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 118 | 20230629 | 164500 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 119 | 20230629 | 164400 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 120 | 20230629 | 164300 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 121 | 20230629 | 164200 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 122 | 20230629 | 164100 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 7284 |
| 123 | 20230629 | 164000 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 124 | 20230629 | 163900 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 125 | 20230629 | 163800 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 126 | 20230629 | 163700 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 127 | 20230629 | 163600 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 128 | 20230629 | 163500 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 129 | 20230629 | 163400 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 130 | 20230629 | 163300 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 131 | 20230629 | 163200 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 132 | 20230629 | 163100 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 133 | 20230629 | 163000 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 134 | 20230629 | 162900 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 135 | 20230629 | 162800 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 136 | 20230629 | 162700 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 137 | 20230629 | 162600 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 138 | 20230629 | 162500 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 139 | 20230629 | 162400 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 140 | 20230629 | 162300 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 141 | 20230629 | 162200 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 142 | 20230629 | 162100 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 143 | 20230629 | 162000 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 144 | 20230629 | 161900 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 145 | 20230629 | 161800 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 146 | 20230629 | 161700 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 147 | 20230629 | 161600 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 148 | 20230629 | 161500 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 149 | 20230629 | 161400 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 150 | 20230629 | 161300 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 151 | 20230629 | 161200 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 152 | 20230629 | 161100 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 7284 |
| 153 | 20230629 | 161000 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 154 | 20230629 | 160900 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 155 | 20230629 | 160800 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 156 | 20230629 | 160700 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 157 | 20230629 | 160600 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 158 | 20230629 | 160500 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 159 | 20230629 | 160400 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 160 | 20230629 | 160300 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 161 | 20230629 | 160200 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 162 | 20230629 | 160100 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 163 | 20230629 | 160000 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 164 | 20230629 | 155900 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 165 | 20230629 | 155800 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 166 | 20230629 | 155700 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 167 | 20230629 | 155600 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 168 | 20230629 | 155500 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 169 | 20230629 | 155400 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 170 | 20230629 | 155300 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 171 | 20230629 | 155200 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 172 | 20230629 | 155100 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 173 | 20230629 | 155000 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 174 | 20230629 | 154900 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 175 | 20230629 | 154800 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 176 | 20230629 | 154700 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 177 | 20230629 | 154600 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 178 | 20230629 | 154500 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 179 | 20230629 | 154400 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 180 | 20230629 | 154300 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 181 | 20230629 | 154200 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 182 | 20230629 | 154100 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 7284 |
| 183 | 20230629 | 154000 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 184 | 20230629 | 153900 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 185 | 20230629 | 153800 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 186 | 20230629 | 153700 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 187 | 20230629 | 153600 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 188 | 20230629 | 153500 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 189 | 20230629 | 153400 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 190 | 20230629 | 153300 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 191 | 20230629 | 153200 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 192 | 20230629 | 153100 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 193 | 20230629 | 153000 | 3060444290 | 2415 | 2415 | 2415 | 2415 | 7284 |
| 194 | 20230629 | 152900 | 3042853430 | 2415 | 2415 | 2415 | 2415 | 0 |
| 195 | 20230629 | 152800 | 3042853430 | 2415 | 2415 | 2415 | 2415 | 0 |
| 196 | 20230629 | 152700 | 3042853430 | 2415 | 2415 | 2415 | 2415 | 0 |
| 197 | 20230629 | 152600 | 3042853430 | 2415 | 2415 | 2415 | 2415 | 0 |
| 198 | 20230629 | 152500 | 3042853430 | 2415 | 2415 | 2415 | 2415 | 0 |
| 199 | 20230629 | 152400 | 3042853430 | 2415 | 2415 | 2415 | 2415 | 0 |
| 200 | 20230629 | 152300 | 3042853430 | 2415 | 2415 | 2415 | 2415 | 0 |
| 201 | 20230629 | 152200 | 3042853430 | 2415 | 2415 | 2415 | 2415 | 0 |
| 202 | 20230629 | 152100 | 3042853430 | 2415 | 2415 | 2415 | 2415 | 0 |
| 203 | 20230629 | 152000 | 3042853430 | 2415 | 2415 | 2415 | 2415 | 0 |
| 204 | 20230629 | 151900 | 3042853430 | 2415 | 2410 | 2415 | 2405 | 10299 |
| 205 | 20230629 | 151800 | 3018081235 | 2410 | 2410 | 2410 | 2405 | 1189 |
| 206 | 20230629 | 151700 | 3015215750 | 2400 | 2410 | 2410 | 2400 | 10994 |
| 207 | 20230629 | 151600 | 2988796195 | 2410 | 2410 | 2415 | 2410 | 1279 |
| 208 | 20230629 | 151500 | 2985713780 | 2410 | 2415 | 2415 | 2410 | 1985 |
| 209 | 20230629 | 151400 | 2980923610 | 2415 | 2415 | 2415 | 2415 | 80 |
| 210 | 20230629 | 151300 | 2980730410 | 2415 | 2415 | 2420 | 2415 | 271 |
| 211 | 20230629 | 151200 | 2980075935 | 2415 | 2420 | 2420 | 2415 | 2543 |
| 212 | 20230629 | 151100 | 2973921900 | 2420 | 2420 | 2420 | 2420 | 165 |
| 213 | 20230629 | 151000 | 2973522600 | 2420 | 2425 | 2430 | 2420 | 4070 |
| 214 | 20230629 | 150900 | 2963648160 | 2430 | 2430 | 2430 | 2425 | 5799 |
| 215 | 20230629 | 150800 | 2949562095 | 2430 | 2430 | 2435 | 2430 | 27 |
| 216 | 20230629 | 150700 | 2949496475 | 2430 | 2435 | 2435 | 2425 | 3578 |
| 217 | 20230629 | 150600 | 2940801945 | 2435 | 2430 | 2435 | 2430 | 787 |
| 218 | 20230629 | 150500 | 2938885795 | 2430 | 2430 | 2435 | 2430 | 2774 |
| 219 | 20230629 | 150400 | 2932144885 | 2430 | 2430 | 2430 | 2430 | 2156 |
| 220 | 20230629 | 150300 | 2926905805 | 2430 | 2440 | 2440 | 2425 | 7075 |
| 221 | 20230629 | 150200 | 2909678940 | 2440 | 2415 | 2440 | 2415 | 12903 |
| 222 | 20230629 | 150100 | 2878349975 | 2420 | 2420 | 2420 | 2420 | 2177 |
| 223 | 20230629 | 150000 | 2873081635 | 2425 | 2425 | 2425 | 2425 | 0 |
| 224 | 20230629 | 145900 | 2873081635 | 2425 | 2420 | 2425 | 2415 | 7545 |
| 225 | 20230629 | 145800 | 2854835995 | 2420 | 2415 | 2420 | 2415 | 165 |
| 226 | 20230629 | 145700 | 2854437020 | 2410 | 2400 | 2415 | 2395 | 2467 |
| 227 | 20230629 | 145600 | 2848518410 | 2400 | 2415 | 2420 | 2400 | 6974 |
| 228 | 20230629 | 145500 | 2831711460 | 2415 | 2425 | 2425 | 2405 | 1650 |
| 229 | 20230629 | 145400 | 2827736615 | 2430 | 2440 | 2440 | 2430 | 1736 |
| 230 | 20230629 | 145300 | 2823511340 | 2435 | 2440 | 2450 | 2435 | 45262 |
| 231 | 20230629 | 145200 | 2712770110 | 2435 | 2420 | 2450 | 2420 | 56074 |
| 232 | 20230629 | 145100 | 2576118160 | 2430 | 2405 | 2430 | 2405 | 64363 |
| 233 | 20230629 | 145000 | 2420418995 | 2405 | 2405 | 2410 | 2405 | 6199 |
| 234 | 20230629 | 144900 | 2405509570 | 2405 | 2410 | 2410 | 2395 | 17753 |
| 235 | 20230629 | 144800 | 2362940480 | 2405 | 2400 | 2405 | 2400 | 1857 |
| 236 | 20230629 | 144700 | 2358477760 | 2400 | 2410 | 2410 | 2395 | 3258 |
| 237 | 20230629 | 144600 | 2350649375 | 2400 | 2405 | 2405 | 2400 | 2266 |
| 238 | 20230629 | 144500 | 2345203015 | 2405 | 2400 | 2405 | 2400 | 3682 |
| 239 | 20230629 | 144400 | 2336356345 | 2400 | 2400 | 2405 | 2395 | 16335 |
| 240 | 20230629 | 144300 | 2297171280 | 2400 | 2395 | 2400 | 2395 | 10432 |
| 241 | 20230629 | 144200 | 2272152560 | 2395 | 2390 | 2395 | 2390 | 1641 |
| 242 | 20230629 | 144100 | 2268225390 | 2390 | 2380 | 2390 | 2375 | 3857 |
| 243 | 20230629 | 144000 | 2259019500 | 2380 | 2385 | 2385 | 2375 | 794 |
| 244 | 20230629 | 143900 | 2257130080 | 2390 | 2400 | 2400 | 2385 | 2127 |
| 245 | 20230629 | 143800 | 2252047580 | 2395 | 2365 | 2400 | 2365 | 54222 |
| 246 | 20230629 | 143700 | 2122359985 | 2365 | 2375 | 2375 | 2365 | 12123 |
| 247 | 20230629 | 143600 | 2093644055 | 2375 | 2375 | 2375 | 2375 | 9 |
| 248 | 20230629 | 143500 | 2093622680 | 2375 | 2370 | 2375 | 2370 | 2295 |
| 249 | 20230629 | 143400 | 2088177130 | 2370 | 2365 | 2370 | 2365 | 10722 |
| 250 | 20230629 | 143300 | 2062771880 | 2365 | 2370 | 2370 | 2365 | 324 |
| 251 | 20230629 | 143200 | 2062005610 | 2370 | 2365 | 2370 | 2365 | 628 |
| 252 | 20230629 | 143100 | 2060520280 | 2365 | 2360 | 2370 | 2360 | 19414 |
| 253 | 20230629 | 143000 | 2014623925 | 2360 | 2355 | 2360 | 2355 | 1028 |
| 254 | 20230629 | 142900 | 2012202975 | 2355 | 2355 | 2355 | 2355 | 21 |
| 255 | 20230629 | 142800 | 2012153520 | 2355 | 2355 | 2355 | 2355 | 310 |
| 256 | 20230629 | 142700 | 2011423470 | 2355 | 2350 | 2355 | 2350 | 277 |
| 257 | 20230629 | 142600 | 2010772210 | 2355 | 2355 | 2355 | 2355 | 20 |
| 258 | 20230629 | 142500 | 2010725110 | 2355 | 2360 | 2360 | 2355 | 249 |
| 259 | 20230629 | 142400 | 2010137715 | 2360 | 2360 | 2360 | 2360 | 204 |
| 260 | 20230629 | 142300 | 2009656275 | 2365 | 2355 | 2365 | 2355 | 10417 |
| 261 | 20230629 | 142200 | 1985103030 | 2355 | 2350 | 2355 | 2335 | 13155 |
| 262 | 20230629 | 142100 | 1954316445 | 2345 | 2350 | 2350 | 2345 | 1668 |
| 263 | 20230629 | 142000 | 1950404975 | 2345 | 2345 | 2350 | 2345 | 2841 |
| 264 | 20230629 | 141900 | 1943736740 | 2350 | 2350 | 2350 | 2350 | 0 |
| 265 | 20230629 | 141800 | 1943736740 | 2350 | 2350 | 2350 | 2350 | 515 |
| 266 | 20230629 | 141700 | 1942526490 | 2350 | 2340 | 2350 | 2340 | 8258 |
| 267 | 20230629 | 141600 | 1923155220 | 2340 | 2345 | 2345 | 2340 | 23 |
| 268 | 20230629 | 141500 | 1923101290 | 2345 | 2335 | 2345 | 2335 | 24 |
| 269 | 20230629 | 141400 | 1923045230 | 2345 | 2345 | 2345 | 2335 | 3002 |
| 270 | 20230629 | 141300 | 1916015540 | 2345 | 2345 | 2345 | 2345 | 4421 |
| 271 | 20230629 | 141200 | 1905648295 | 2345 | 2340 | 2345 | 2340 | 2003 |
| 272 | 20230629 | 141100 | 1900961260 | 2345 | 2345 | 2345 | 2345 | 0 |
| 273 | 20230629 | 141000 | 1900961260 | 2345 | 2340 | 2345 | 2325 | 26318 |
| 274 | 20230629 | 140900 | 1839654510 | 2340 | 2345 | 2345 | 2340 | 478 |
| 275 | 20230629 | 140800 | 1838535850 | 2345 | 2340 | 2345 | 2340 | 201 |
| 276 | 20230629 | 140700 | 1838065005 | 2345 | 2345 | 2345 | 2345 | 18 |
| 277 | 20230629 | 140600 | 1838022795 | 2340 | 2345 | 2345 | 2340 | 785 |
| 278 | 20230629 | 140500 | 1836182795 | 2345 | 2345 | 2345 | 2345 | 22 |
| 279 | 20230629 | 140400 | 1836131205 | 2350 | 2350 | 2350 | 2340 | 304 |
| 280 | 20230629 | 140300 | 1835419805 | 2335 | 2345 | 2350 | 2335 | 628 |
| 281 | 20230629 | 140200 | 1833952065 | 2325 | 2345 | 2350 | 2325 | 8747 |
| 282 | 20230629 | 140100 | 1813437630 | 2340 | 2345 | 2345 | 2340 | 6500 |
| 283 | 20230629 | 140000 | 1798210130 | 2345 | 2340 | 2345 | 2340 | 422 |
| 284 | 20230629 | 135900 | 1797222640 | 2345 | 2345 | 2345 | 2345 | 0 |
| 285 | 20230629 | 135800 | 1797222640 | 2345 | 2330 | 2345 | 2330 | 1261 |
| 286 | 20230629 | 135700 | 1794284490 | 2330 | 2325 | 2330 | 2325 | 502 |
| 287 | 20230629 | 135600 | 1793117330 | 2325 | 2325 | 2325 | 2325 | 1763 |
| 288 | 20230629 | 135500 | 1789018355 | 2325 | 2325 | 2325 | 2325 | 9000 |
| 289 | 20230629 | 135400 | 1768093355 | 2325 | 2310 | 2325 | 2310 | 301 |
| 290 | 20230629 | 135300 | 1767398030 | 2320 | 2320 | 2320 | 2320 | 679 |
| 291 | 20230629 | 135200 | 1765822750 | 2330 | 2325 | 2330 | 2325 | 3254 |
| 292 | 20230629 | 135100 | 1758257195 | 2340 | 2340 | 2340 | 2340 | 0 |
| 293 | 20230629 | 135000 | 1758257195 | 2340 | 2340 | 2340 | 2340 | 200 |
| 294 | 20230629 | 134900 | 1757789195 | 2340 | 2340 | 2340 | 2340 | 444 |
| 295 | 20230629 | 134800 | 1756750235 | 2340 | 2340 | 2345 | 2320 | 3395 |
| 296 | 20230629 | 134700 | 1748791940 | 2320 | 2345 | 2350 | 2320 | 1733 |
| 297 | 20230629 | 134600 | 1744726755 | 2350 | 2305 | 2350 | 2305 | 20483 |
| 298 | 20230629 | 134500 | 1696775630 | 2310 | 2315 | 2320 | 2310 | 6370 |
| 299 | 20230629 | 134400 | 1682030420 | 2325 | 2325 | 2325 | 2325 | 10 |
| 300 | 20230629 | 134300 | 1682007170 | 2325 | 2315 | 2325 | 2315 | 1674 |
| 301 | 20230629 | 134200 | 1678131840 | 2315 | 2315 | 2315 | 2315 | 132 |
| 302 | 20230629 | 134100 | 1677826260 | 2315 | 2310 | 2315 | 2310 | 1000 |
| 303 | 20230629 | 134000 | 1675516035 | 2305 | 2325 | 2325 | 2305 | 3701 |
| 304 | 20230629 | 133900 | 1666964310 | 2345 | 2280 | 2345 | 2275 | 30879 |
| 305 | 20230629 | 133800 | 1595141865 | 2300 | 2300 | 2300 | 2300 | 0 |
| 306 | 20230629 | 133700 | 1595141865 | 2300 | 2300 | 2300 | 2300 | 0 |
| 307 | 20230629 | 133600 | 1595141865 | 2300 | 2300 | 2300 | 2300 | 0 |
| 308 | 20230629 | 133500 | 1595141865 | 2300 | 2300 | 2300 | 2300 | 0 |
| 309 | 20230629 | 133400 | 1595141865 | 2300 | 2300 | 2300 | 2300 | 0 |
| 310 | 20230629 | 133300 | 1595141865 | 2300 | 2300 | 2300 | 2300 | 0 |
| 311 | 20230629 | 133200 | 1595141865 | 2300 | 2300 | 2300 | 2300 | 3345 |
| 312 | 20230629 | 133100 | 1587448365 | 2300 | 2300 | 2300 | 2300 | 0 |
| 313 | 20230629 | 133000 | 1587448365 | 2300 | 2295 | 2300 | 2295 | 2 |
| 314 | 20230629 | 132900 | 1587443770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 315 | 20230629 | 132800 | 1587443770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 316 | 20230629 | 132700 | 1587443770 | 2300 | 2270 | 2300 | 2270 | 30593 |
| 317 | 20230629 | 132600 | 1517290835 | 2270 | 2270 | 2270 | 2270 | 1222 |
| 318 | 20230629 | 132500 | 1514516895 | 2265 | 2265 | 2265 | 2265 | 35 |
| 319 | 20230629 | 132400 | 1514437620 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 320 | 20230629 | 132300 | 1512172620 | 2285 | 2285 | 2285 | 2285 | 0 |
| 321 | 20230629 | 132200 | 1512172620 | 2285 | 2285 | 2285 | 2285 | 0 |
| 322 | 20230629 | 132100 | 1512172620 | 2285 | 2285 | 2285 | 2285 | 0 |
| 323 | 20230629 | 132000 | 1512172620 | 2285 | 2285 | 2285 | 2285 | 0 |
| 324 | 20230629 | 131900 | 1512172620 | 2285 | 2285 | 2285 | 2285 | 0 |
| 325 | 20230629 | 131800 | 1512172620 | 2285 | 2285 | 2285 | 2285 | 0 |
| 326 | 20230629 | 131700 | 1512172620 | 2285 | 2275 | 2285 | 2270 | 830 |
| 327 | 20230629 | 131600 | 1510287370 | 2285 | 2285 | 2285 | 2285 | 0 |
| 328 | 20230629 | 131500 | 1510287370 | 2285 | 2285 | 2285 | 2285 | 2 |
| 329 | 20230629 | 131400 | 1510282800 | 2280 | 2280 | 2280 | 2280 | 705 |
| 330 | 20230629 | 131300 | 1508675400 | 2275 | 2275 | 2275 | 2275 | 1 |
| 331 | 20230629 | 131200 | 1508673125 | 2280 | 2280 | 2280 | 2280 | 0 |
| 332 | 20230629 | 131100 | 1508673125 | 2280 | 2280 | 2280 | 2280 | 40 |
| 333 | 20230629 | 131000 | 1508581925 | 2285 | 2285 | 2285 | 2285 | 1 |
| 334 | 20230629 | 130900 | 1508579640 | 2290 | 2290 | 2290 | 2290 | 0 |
| 335 | 20230629 | 130800 | 1508579640 | 2290 | 2290 | 2290 | 2290 | 0 |
| 336 | 20230629 | 130700 | 1508579640 | 2290 | 2290 | 2290 | 2290 | 132 |
| 337 | 20230629 | 130600 | 1508277360 | 2290 | 2290 | 2290 | 2290 | 0 |
| 338 | 20230629 | 130500 | 1508277360 | 2290 | 2290 | 2290 | 2290 | 1 |
| 339 | 20230629 | 130400 | 1508275070 | 2285 | 2285 | 2285 | 2285 | 4691 |
| 340 | 20230629 | 130300 | 1497556135 | 2290 | 2290 | 2290 | 2290 | 0 |
| 341 | 20230629 | 130200 | 1497556135 | 2290 | 2290 | 2290 | 2290 | 0 |
| 342 | 20230629 | 130100 | 1497556135 | 2290 | 2285 | 2290 | 2285 | 439 |
| 343 | 20230629 | 130000 | 1496553010 | 2285 | 2285 | 2285 | 2285 | 2 |
| 344 | 20230629 | 125900 | 1496548440 | 2270 | 2280 | 2280 | 2270 | 8961 |
| 345 | 20230629 | 125800 | 1476195960 | 2290 | 2285 | 2290 | 2285 | 10 |
| 346 | 20230629 | 125700 | 1476173090 | 2290 | 2290 | 2290 | 2290 | 0 |
| 347 | 20230629 | 125600 | 1476173090 | 2290 | 2290 | 2290 | 2290 | 0 |
| 348 | 20230629 | 125500 | 1476173090 | 2290 | 2290 | 2290 | 2290 | 0 |
| 349 | 20230629 | 125400 | 1476173090 | 2290 | 2290 | 2290 | 2290 | 101 |
| 350 | 20230629 | 125300 | 1475941800 | 2290 | 2285 | 2290 | 2285 | 181 |
| 351 | 20230629 | 125200 | 1475528185 | 2285 | 2285 | 2285 | 2285 | 0 |
| 352 | 20230629 | 125100 | 1475528185 | 2285 | 2285 | 2285 | 2285 | 5 |
| 353 | 20230629 | 125000 | 1475516760 | 2275 | 2285 | 2285 | 2275 | 6889 |
| 354 | 20230629 | 124900 | 1459829975 | 2285 | 2285 | 2290 | 2285 | 2514 |
| 355 | 20230629 | 124800 | 1454085460 | 2285 | 2285 | 2285 | 2285 | 200 |
| 356 | 20230629 | 124700 | 1453628460 | 2290 | 2290 | 2290 | 2290 | 5 |
| 357 | 20230629 | 124600 | 1453617010 | 2285 | 2285 | 2285 | 2285 | 43 |
| 358 | 20230629 | 124500 | 1453518755 | 2290 | 2290 | 2290 | 2290 | 0 |
| 359 | 20230629 | 124400 | 1453518755 | 2290 | 2290 | 2290 | 2290 | 0 |
| 360 | 20230629 | 124300 | 1453518755 | 2290 | 2290 | 2290 | 2290 | 0 |
| 361 | 20230629 | 124200 | 1453518755 | 2290 | 2290 | 2290 | 2290 | 556 |
| 362 | 20230629 | 124100 | 1452245515 | 2295 | 2295 | 2295 | 2295 | 0 |
| 363 | 20230629 | 124000 | 1452245515 | 2295 | 2295 | 2295 | 2295 | 2 |
| 364 | 20230629 | 123900 | 1452240925 | 2290 | 2290 | 2290 | 2290 | 10 |
| 365 | 20230629 | 123800 | 1452218025 | 2300 | 2300 | 2300 | 2300 | 0 |
| 366 | 20230629 | 123700 | 1452218025 | 2300 | 2300 | 2300 | 2300 | 0 |
| 367 | 20230629 | 123600 | 1452218025 | 2300 | 2300 | 2300 | 2300 | 0 |
| 368 | 20230629 | 123500 | 1452218025 | 2300 | 2300 | 2300 | 2300 | 0 |
| 369 | 20230629 | 123400 | 1452218025 | 2300 | 2300 | 2300 | 2300 | 0 |
| 370 | 20230629 | 123300 | 1452218025 | 2300 | 2300 | 2300 | 2300 | 0 |
| 371 | 20230629 | 123200 | 1452218025 | 2300 | 2295 | 2300 | 2295 | 13 |
| 372 | 20230629 | 123100 | 1452188140 | 2290 | 2295 | 2300 | 2290 | 1067 |
| 373 | 20230629 | 123000 | 1449744495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 374 | 20230629 | 122900 | 1449744495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 375 | 20230629 | 122800 | 1449744495 | 2300 | 2300 | 2300 | 2300 | 148 |
| 376 | 20230629 | 122700 | 1449404095 | 2300 | 2300 | 2300 | 2300 | 0 |
| 377 | 20230629 | 122600 | 1449404095 | 2300 | 2300 | 2300 | 2300 | 132 |
| 378 | 20230629 | 122500 | 1449100495 | 2300 | 2300 | 2300 | 2300 | 0 |
| 379 | 20230629 | 122400 | 1449100495 | 2300 | 2300 | 2300 | 2300 | 5 |
| 380 | 20230629 | 122300 | 1449088995 | 2295 | 2295 | 2295 | 2295 | 3 |
| 381 | 20230629 | 122200 | 1449082110 | 2300 | 2300 | 2300 | 2300 | 0 |
| 382 | 20230629 | 122100 | 1449082110 | 2300 | 2300 | 2300 | 2300 | 0 |
| 383 | 20230629 | 122000 | 1449082110 | 2300 | 2300 | 2300 | 2300 | 0 |
| 384 | 20230629 | 121900 | 1449082110 | 2300 | 2300 | 2300 | 2300 | 301 |
| 385 | 20230629 | 121800 | 1448389810 | 2300 | 2300 | 2300 | 2300 | 100 |
| 386 | 20230629 | 121700 | 1448159810 | 2300 | 2300 | 2300 | 2300 | 0 |
| 387 | 20230629 | 121600 | 1448159810 | 2300 | 2300 | 2300 | 2300 | 0 |
| 388 | 20230629 | 121500 | 1448159810 | 2300 | 2290 | 2300 | 2290 | 3 |
| 389 | 20230629 | 121400 | 1448152920 | 2300 | 2300 | 2300 | 2300 | 0 |
| 390 | 20230629 | 121300 | 1448152920 | 2300 | 2300 | 2300 | 2300 | 200 |
| 391 | 20230629 | 121200 | 1447692920 | 2305 | 2305 | 2305 | 2305 | 200 |
| 392 | 20230629 | 121100 | 1447231920 | 2305 | 2305 | 2305 | 2305 | 0 |
| 393 | 20230629 | 121000 | 1447231920 | 2305 | 2305 | 2305 | 2305 | 0 |
| 394 | 20230629 | 120900 | 1447231920 | 2305 | 2305 | 2305 | 2305 | 0 |
| 395 | 20230629 | 120800 | 1447231920 | 2305 | 2305 | 2305 | 2305 | 0 |
| 396 | 20230629 | 120700 | 1447231920 | 2305 | 2305 | 2305 | 2305 | 0 |
| 397 | 20230629 | 120600 | 1447231920 | 2305 | 2305 | 2305 | 2305 | 0 |
| 398 | 20230629 | 120500 | 1447231920 | 2305 | 2305 | 2305 | 2305 | 0 |
| 399 | 20230629 | 120400 | 1447231920 | 2305 | 2305 | 2305 | 2305 | 0 |
| 400 | 20230629 | 120300 | 1447231920 | 2305 | 2285 | 2305 | 2285 | 6 |
| 401 | 20230629 | 120200 | 1447218110 | 2305 | 2305 | 2305 | 2305 | 5 |
| 402 | 20230629 | 120100 | 1447206585 | 2285 | 2300 | 2300 | 2285 | 304 |
| 403 | 20230629 | 120000 | 1446507945 | 2310 | 2305 | 2310 | 2305 | 6 |
| 404 | 20230629 | 115900 | 1446494090 | 2305 | 2305 | 2305 | 2305 | 536 |
| 405 | 20230629 | 115800 | 1445258610 | 2315 | 2315 | 2315 | 2315 | 5 |
| 406 | 20230629 | 115700 | 1445247035 | 2315 | 2305 | 2315 | 2305 | 78 |
| 407 | 20230629 | 115600 | 1445067185 | 2325 | 2325 | 2325 | 2325 | 0 |
| 408 | 20230629 | 115500 | 1445067185 | 2325 | 2320 | 2325 | 2320 | 5000 |
| 409 | 20230629 | 115400 | 1433444805 | 2325 | 2325 | 2325 | 2325 | 0 |
| 410 | 20230629 | 115300 | 1433444805 | 2325 | 2325 | 2325 | 2325 | 0 |
| 411 | 20230629 | 115200 | 1433444805 | 2325 | 2325 | 2325 | 2325 | 1 |
| 412 | 20230629 | 115100 | 1433442480 | 2320 | 2320 | 2320 | 2320 | 5000 |
| 413 | 20230629 | 115000 | 1421842480 | 2320 | 2320 | 2320 | 2320 | 0 |
| 414 | 20230629 | 114900 | 1421842480 | 2320 | 2320 | 2320 | 2320 | 0 |
| 415 | 20230629 | 114800 | 1421842480 | 2320 | 2320 | 2320 | 2320 | 0 |
| 416 | 20230629 | 114700 | 1421842480 | 2320 | 2315 | 2320 | 2315 | 35 |
| 417 | 20230629 | 114600 | 1421761300 | 2315 | 2315 | 2315 | 2315 | 201 |
| 418 | 20230629 | 114500 | 1421295985 | 2305 | 2300 | 2305 | 2300 | 38239 |
| 419 | 20230629 | 114400 | 1333329225 | 2290 | 2300 | 2300 | 2290 | 270 |
| 420 | 20230629 | 114300 | 1332710725 | 2300 | 2300 | 2300 | 2300 | 45 |
| 421 | 20230629 | 114200 | 1332607225 | 2290 | 2300 | 2300 | 2290 | 1001 |
| 422 | 20230629 | 114100 | 1330304935 | 2300 | 2300 | 2300 | 2300 | 0 |
| 423 | 20230629 | 114000 | 1330304935 | 2300 | 2300 | 2300 | 2300 | 0 |
| 424 | 20230629 | 113900 | 1330304935 | 2300 | 2295 | 2300 | 2295 | 306 |
| 425 | 20230629 | 113800 | 1329602660 | 2295 | 2295 | 2295 | 2295 | 50 |
| 426 | 20230629 | 113700 | 1329487910 | 2295 | 2290 | 2295 | 2290 | 6652 |
| 427 | 20230629 | 113600 | 1314221600 | 2290 | 2290 | 2290 | 2290 | 0 |
| 428 | 20230629 | 113500 | 1314221600 | 2290 | 2290 | 2290 | 2290 | 100 |
| 429 | 20230629 | 113400 | 1313992600 | 2295 | 2285 | 2295 | 2285 | 710 |
| 430 | 20230629 | 113300 | 1312369650 | 2295 | 2295 | 2295 | 2295 | 0 |
| 431 | 20230629 | 113200 | 1312369650 | 2295 | 2295 | 2295 | 2295 | 0 |
| 432 | 20230629 | 113100 | 1312369650 | 2295 | 2295 | 2295 | 2295 | 0 |
| 433 | 20230629 | 113000 | 1312369650 | 2295 | 2300 | 2300 | 2285 | 311 |
| 434 | 20230629 | 112900 | 1311658880 | 2295 | 2290 | 2295 | 2290 | 6454 |
| 435 | 20230629 | 112800 | 1296847900 | 2295 | 2290 | 2295 | 2280 | 25306 |
| 436 | 20230629 | 112700 | 1239124160 | 2300 | 2300 | 2300 | 2300 | 11152 |
| 437 | 20230629 | 112600 | 1213474560 | 2300 | 2300 | 2300 | 2300 | 0 |
| 438 | 20230629 | 112500 | 1213474560 | 2300 | 2300 | 2300 | 2300 | 0 |
| 439 | 20230629 | 112400 | 1213474560 | 2300 | 2300 | 2300 | 2300 | 0 |
| 440 | 20230629 | 112300 | 1213474560 | 2300 | 2295 | 2300 | 2295 | 3631 |
| 441 | 20230629 | 112200 | 1205141410 | 2290 | 2290 | 2290 | 2290 | 704 |
| 442 | 20230629 | 112100 | 1203529250 | 2285 | 2280 | 2285 | 2280 | 1276 |
| 443 | 20230629 | 112000 | 1200613595 | 2280 | 2280 | 2280 | 2280 | 3000 |
| 444 | 20230629 | 111900 | 1193773595 | 2285 | 2285 | 2285 | 2285 | 0 |
| 445 | 20230629 | 111800 | 1193773595 | 2285 | 2285 | 2285 | 2285 | 5 |
| 446 | 20230629 | 111700 | 1193762170 | 2275 | 2275 | 2280 | 2275 | 875 |
| 447 | 20230629 | 111600 | 1191771245 | 2280 | 2280 | 2280 | 2280 | 0 |
| 448 | 20230629 | 111500 | 1191771245 | 2280 | 2280 | 2280 | 2280 | 1 |
| 449 | 20230629 | 111400 | 1191768965 | 2280 | 2280 | 2280 | 2275 | 1750 |
| 450 | 20230629 | 111300 | 1187781465 | 2285 | 2285 | 2285 | 2285 | 10 |
| 451 | 20230629 | 111200 | 1187758615 | 2285 | 2285 | 2285 | 2285 | 0 |
| 452 | 20230629 | 111100 | 1187758615 | 2285 | 2285 | 2285 | 2285 | 0 |
| 453 | 20230629 | 111000 | 1187758615 | 2285 | 2280 | 2285 | 2280 | 255 |
| 454 | 20230629 | 110900 | 1187177190 | 2285 | 2280 | 2285 | 2280 | 1055 |
| 455 | 20230629 | 110800 | 1184771515 | 2285 | 2280 | 2285 | 2280 | 1005 |
| 456 | 20230629 | 110700 | 1182480090 | 2280 | 2280 | 2280 | 2280 | 4491 |
| 457 | 20230629 | 110600 | 1172240610 | 2280 | 2285 | 2285 | 2280 | 3500 |
| 458 | 20230629 | 110500 | 1164248110 | 2285 | 2285 | 2285 | 2285 | 0 |
| 459 | 20230629 | 110400 | 1164248110 | 2285 | 2285 | 2285 | 2285 | 1010 |
| 460 | 20230629 | 110300 | 1161940260 | 2280 | 2285 | 2285 | 2280 | 167 |
| 461 | 20230629 | 110200 | 1161559465 | 2280 | 2280 | 2280 | 2280 | 120 |
| 462 | 20230629 | 110100 | 1161285865 | 2280 | 2280 | 2280 | 2280 | 0 |
| 463 | 20230629 | 110000 | 1161285865 | 2280 | 2280 | 2280 | 2280 | 4165 |
| 464 | 20230629 | 105900 | 1151789665 | 2280 | 2280 | 2280 | 2280 | 5 |
| 465 | 20230629 | 105800 | 1151778265 | 2285 | 2285 | 2285 | 2285 | 5 |
| 466 | 20230629 | 105700 | 1151766840 | 2275 | 2275 | 2275 | 2275 | 50 |
| 467 | 20230629 | 105600 | 1151653090 | 2285 | 2280 | 2285 | 2280 | 1005 |
| 468 | 20230629 | 105500 | 1149361665 | 2285 | 2285 | 2285 | 2285 | 0 |
| 469 | 20230629 | 105400 | 1149361665 | 2285 | 2280 | 2285 | 2280 | 1005 |
| 470 | 20230629 | 105300 | 1147070240 | 2285 | 2285 | 2285 | 2285 | 5 |
| 471 | 20230629 | 105200 | 1147058815 | 2280 | 2280 | 2280 | 2280 | 3000 |
| 472 | 20230629 | 105100 | 1140218815 | 2275 | 2275 | 2275 | 2275 | 10 |
| 473 | 20230629 | 105000 | 1140196065 | 2275 | 2275 | 2275 | 2275 | 295 |
| 474 | 20230629 | 104900 | 1139524940 | 2270 | 2275 | 2275 | 2270 | 1257 |
| 475 | 20230629 | 104800 | 1136668770 | 2275 | 2280 | 2280 | 2275 | 5974 |
| 476 | 20230629 | 104700 | 1123073935 | 2275 | 2280 | 2280 | 2275 | 9204 |
| 477 | 20230629 | 104600 | 1102088820 | 2280 | 2280 | 2280 | 2280 | 0 |
| 478 | 20230629 | 104500 | 1102088820 | 2280 | 2285 | 2285 | 2280 | 709 |
| 479 | 20230629 | 104400 | 1100472295 | 2290 | 2290 | 2290 | 2280 | 1501 |
| 480 | 20230629 | 104300 | 1097035015 | 2290 | 2290 | 2290 | 2290 | 790 |
| 481 | 20230629 | 104200 | 1095225915 | 2285 | 2285 | 2285 | 2285 | 200 |
| 482 | 20230629 | 104100 | 1094768915 | 2285 | 2285 | 2285 | 2285 | 1000 |
| 483 | 20230629 | 104000 | 1092483915 | 2275 | 2285 | 2285 | 2275 | 803 |
| 484 | 20230629 | 103900 | 1090649090 | 2285 | 2285 | 2285 | 2285 | 72 |
| 485 | 20230629 | 103800 | 1090484570 | 2285 | 2285 | 2285 | 2285 | 40 |
| 486 | 20230629 | 103700 | 1090393170 | 2285 | 2290 | 2290 | 2285 | 3400 |
| 487 | 20230629 | 103600 | 1082609170 | 2290 | 2285 | 2290 | 2270 | 6893 |
| 488 | 20230629 | 103500 | 1066871865 | 2285 | 2285 | 2285 | 2285 | 0 |
| 489 | 20230629 | 103400 | 1066871865 | 2285 | 2285 | 2285 | 2285 | 0 |
| 490 | 20230629 | 103300 | 1066871865 | 2285 | 2285 | 2285 | 2285 | 5 |
| 491 | 20230629 | 103200 | 1066860440 | 2270 | 2285 | 2285 | 2270 | 3525 |
| 492 | 20230629 | 103100 | 1058858500 | 2285 | 2285 | 2285 | 2285 | 5 |
| 493 | 20230629 | 103000 | 1058847075 | 2270 | 2270 | 2270 | 2265 | 3305 |
| 494 | 20230629 | 102900 | 1051345225 | 2270 | 2270 | 2270 | 2270 | 168 |
| 495 | 20230629 | 102800 | 1050963865 | 2270 | 2270 | 2270 | 2270 | 31 |
| 496 | 20230629 | 102700 | 1050893495 | 2290 | 2290 | 2290 | 2290 | 1 |
| 497 | 20230629 | 102600 | 1050891205 | 2280 | 2280 | 2280 | 2280 | 5590 |
| 498 | 20230629 | 102500 | 1038146005 | 2290 | 2275 | 2290 | 2275 | 7500 |
| 499 | 20230629 | 102400 | 1021034140 | 2250 | 2250 | 2270 | 2250 | 14832 |
| 500 | 20230629 | 102300 | 987623445 | 2265 | 2265 | 2265 | 2265 | 1 |
| 501 | 20230629 | 102200 | 987621180 | 2265 | 2265 | 2265 | 2265 | 0 |
| 502 | 20230629 | 102100 | 987621180 | 2265 | 2265 | 2265 | 2265 | 6010 |
| 503 | 20230629 | 102000 | 974008530 | 2265 | 2245 | 2265 | 2245 | 201 |
| 504 | 20230629 | 101900 | 973557235 | 2240 | 2260 | 2260 | 2240 | 10799 |
| 505 | 20230629 | 101800 | 949292705 | 2260 | 2270 | 2270 | 2255 | 1500 |
| 506 | 20230629 | 101700 | 945894205 | 2270 | 2270 | 2270 | 2270 | 0 |
| 507 | 20230629 | 101600 | 945894205 | 2270 | 2270 | 2270 | 2270 | 10 |
| 508 | 20230629 | 101500 | 945871505 | 2270 | 2270 | 2270 | 2270 | 153 |
| 509 | 20230629 | 101400 | 945524195 | 2270 | 2270 | 2270 | 2270 | 100 |
| 510 | 20230629 | 101300 | 945297195 | 2270 | 2270 | 2270 | 2270 | 2813 |
| 511 | 20230629 | 101200 | 938911685 | 2270 | 2270 | 2270 | 2270 | 10 |
| 512 | 20230629 | 101100 | 938888985 | 2255 | 2260 | 2260 | 2255 | 100 |
| 513 | 20230629 | 101000 | 938663235 | 2255 | 2255 | 2255 | 2255 | 0 |
| 514 | 20230629 | 100900 | 938663235 | 2255 | 2270 | 2270 | 2255 | 1242 |
| 515 | 20230629 | 100800 | 935847310 | 2270 | 2265 | 2270 | 2265 | 624 |
| 516 | 20230629 | 100700 | 934431415 | 2265 | 2230 | 2265 | 2230 | 20074 |
| 517 | 20230629 | 100600 | 889586230 | 2240 | 2250 | 2250 | 2230 | 9349 |
| 518 | 20230629 | 100500 | 868642455 | 2250 | 2260 | 2260 | 2245 | 22210 |
| 519 | 20230629 | 100400 | 818576550 | 2270 | 2285 | 2285 | 2265 | 28107 |
| 520 | 20230629 | 100300 | 754623815 | 2295 | 2295 | 2295 | 2295 | 0 |
| 521 | 20230629 | 100200 | 754623815 | 2295 | 2295 | 2295 | 2295 | 0 |
| 522 | 20230629 | 100100 | 754623815 | 2295 | 2295 | 2295 | 2295 | 0 |
| 523 | 20230629 | 100000 | 754623815 | 2295 | 2295 | 2295 | 2295 | 5164 |
| 524 | 20230629 | 095900 | 742772435 | 2295 | 2285 | 2295 | 2285 | 9298 |
| 525 | 20230629 | 095800 | 721486505 | 2285 | 2285 | 2285 | 2285 | 316 |
| 526 | 20230629 | 095700 | 720764445 | 2285 | 2295 | 2295 | 2285 | 4688 |
| 527 | 20230629 | 095600 | 710030420 | 2295 | 2290 | 2295 | 2290 | 201 |
| 528 | 20230629 | 095500 | 709569630 | 2290 | 2290 | 2290 | 2290 | 0 |
| 529 | 20230629 | 095400 | 709569630 | 2290 | 2290 | 2290 | 2290 | 200 |
| 530 | 20230629 | 095300 | 709111630 | 2300 | 2290 | 2300 | 2290 | 104 |
| 531 | 20230629 | 095200 | 708873430 | 2290 | 2290 | 2290 | 2290 | 250 |
| 532 | 20230629 | 095100 | 708300930 | 2300 | 2300 | 2300 | 2300 | 550 |
| 533 | 20230629 | 095000 | 707035930 | 2295 | 2280 | 2295 | 2280 | 27424 |
| 534 | 20230629 | 094900 | 644253675 | 2280 | 2285 | 2285 | 2280 | 310 |
| 535 | 20230629 | 094800 | 643546375 | 2290 | 2305 | 2305 | 2280 | 8164 |
| 536 | 20230629 | 094700 | 624907680 | 2290 | 2300 | 2305 | 2290 | 11530 |
| 537 | 20230629 | 094600 | 598488760 | 2295 | 2320 | 2320 | 2295 | 25157 |
| 538 | 20230629 | 094500 | 540554645 | 2310 | 2320 | 2325 | 2310 | 5789 |
| 539 | 20230629 | 094400 | 527158875 | 2325 | 2310 | 2325 | 2310 | 1194 |
| 540 | 20230629 | 094300 | 524386565 | 2320 | 2315 | 2320 | 2310 | 1810 |
| 541 | 20230629 | 094200 | 520199550 | 2320 | 2325 | 2330 | 2310 | 1298 |
| 542 | 20230629 | 094100 | 517189685 | 2315 | 2325 | 2340 | 2305 | 21979 |
| 543 | 20230629 | 094000 | 466405390 | 2315 | 2345 | 2345 | 2315 | 16094 |
| 544 | 20230629 | 093900 | 428976925 | 2335 | 2335 | 2355 | 2315 | 7498 |
| 545 | 20230629 | 093800 | 411387085 | 2315 | 2325 | 2340 | 2315 | 31913 |
| 546 | 20230629 | 093700 | 336991025 | 2325 | 2325 | 2325 | 2325 | 5001 |
| 547 | 20230629 | 093600 | 325363700 | 2325 | 2325 | 2325 | 2325 | 1368 |
| 548 | 20230629 | 093500 | 322183100 | 2325 | 2320 | 2325 | 2320 | 4100 |
| 549 | 20230629 | 093400 | 312651100 | 2320 | 2320 | 2320 | 2315 | 2737 |
| 550 | 20230629 | 093300 | 306305240 | 2325 | 2325 | 2325 | 2325 | 1 |
| 551 | 20230629 | 093200 | 306302915 | 2325 | 2320 | 2325 | 2320 | 602 |
| 552 | 20230629 | 093100 | 304906265 | 2325 | 2320 | 2325 | 2320 | 1223 |
| 553 | 20230629 | 093000 | 302062855 | 2315 | 2315 | 2315 | 2315 | 1311 |
| 554 | 20230629 | 092900 | 299027890 | 2315 | 2315 | 2315 | 2315 | 0 |
| 555 | 20230629 | 092800 | 299027890 | 2315 | 2315 | 2315 | 2315 | 100 |
| 556 | 20230629 | 092700 | 298796390 | 2315 | 2310 | 2315 | 2310 | 1505 |
| 557 | 20230629 | 092600 | 295319815 | 2305 | 2305 | 2305 | 2305 | 500 |
| 558 | 20230629 | 092500 | 294167315 | 2305 | 2310 | 2310 | 2305 | 581 |
| 559 | 20230629 | 092400 | 292828105 | 2310 | 2310 | 2315 | 2310 | 2000 |
| 560 | 20230629 | 092300 | 288203105 | 2310 | 2305 | 2310 | 2305 | 139 |
| 561 | 20230629 | 092200 | 287882635 | 2305 | 2305 | 2305 | 2305 | 1 |
| 562 | 20230629 | 092100 | 287880330 | 2300 | 2300 | 2300 | 2295 | 3803 |
| 563 | 20230629 | 092000 | 279136185 | 2300 | 2300 | 2300 | 2300 | 100 |
| 564 | 20230629 | 091900 | 278906185 | 2300 | 2300 | 2300 | 2300 | 0 |
| 565 | 20230629 | 091800 | 278906185 | 2300 | 2300 | 2300 | 2300 | 17 |
| 566 | 20230629 | 091700 | 278867085 | 2300 | 2300 | 2300 | 2300 | 50 |
| 567 | 20230629 | 091600 | 278752085 | 2290 | 2300 | 2300 | 2290 | 126 |
| 568 | 20230629 | 091500 | 278463285 | 2300 | 2300 | 2300 | 2300 | 444 |
| 569 | 20230629 | 091400 | 277442085 | 2300 | 2300 | 2300 | 2300 | 0 |
| 570 | 20230629 | 091300 | 277442085 | 2300 | 2300 | 2300 | 2300 | 152 |
| 571 | 20230629 | 091200 | 277092485 | 2300 | 2300 | 2300 | 2300 | 0 |
| 572 | 20230629 | 091100 | 277092485 | 2300 | 2300 | 2300 | 2300 | 0 |
| 573 | 20230629 | 091000 | 277092485 | 2300 | 2300 | 2300 | 2300 | 500 |
| 574 | 20230629 | 090900 | 275942485 | 2300 | 2310 | 2310 | 2300 | 9540 |
| 575 | 20230629 | 090800 | 253957085 | 2300 | 2300 | 2300 | 2300 | 130 |
| 576 | 20230629 | 090700 | 253658085 | 2310 | 2310 | 2310 | 2310 | 3444 |
| 577 | 20230629 | 090600 | 245702445 | 2310 | 2320 | 2320 | 2310 | 5300 |
| 578 | 20230629 | 090500 | 233416445 | 2310 | 2325 | 2325 | 2310 | 13061 |
| 579 | 20230629 | 090400 | 203237930 | 2330 | 2300 | 2330 | 2300 | 30364 |
| 580 | 20230629 | 090300 | 133150520 | 2290 | 2290 | 2290 | 2285 | 422 |
| 581 | 20230629 | 090200 | 132184150 | 2290 | 2285 | 2290 | 2285 | 1691 |
| 582 | 20230629 | 090100 | 128311765 | 2280 | 2310 | 2310 | 2260 | 31140 |
| 583 | 20230629 | 090000 | 57455225 | 2310 | 2265 | 2310 | 2260 | 25267 |