31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 192500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 7015 |
| 3 | 20230628 | 192400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 4 | 20230628 | 192300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 5 | 20230628 | 192200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 6 | 20230628 | 192100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 7 | 20230628 | 192000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 8 | 20230628 | 191900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 9 | 20230628 | 191800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 10 | 20230628 | 191700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 11 | 20230628 | 191600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 12 | 20230628 | 191500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 13 | 20230628 | 191400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 14 | 20230628 | 191300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 15 | 20230628 | 191200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 16 | 20230628 | 191100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 17 | 20230628 | 191000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 18 | 20230628 | 190900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 19 | 20230628 | 190800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 20 | 20230628 | 190700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 21 | 20230628 | 190600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 22 | 20230628 | 190500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 23 | 20230628 | 190400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 24 | 20230628 | 190300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 25 | 20230628 | 190200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 26 | 20230628 | 190100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 27 | 20230628 | 190000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 28 | 20230628 | 185900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 29 | 20230628 | 185800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 30 | 20230628 | 185700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 31 | 20230628 | 185600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 32 | 20230628 | 185500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 7015 |
| 33 | 20230628 | 185400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 34 | 20230628 | 185300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 35 | 20230628 | 185200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 36 | 20230628 | 185100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 37 | 20230628 | 185000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 38 | 20230628 | 184900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 39 | 20230628 | 184800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 40 | 20230628 | 184700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 41 | 20230628 | 184600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 42 | 20230628 | 184500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 43 | 20230628 | 184400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 44 | 20230628 | 184300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 45 | 20230628 | 184200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 46 | 20230628 | 184100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 47 | 20230628 | 184000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 48 | 20230628 | 183900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 49 | 20230628 | 183800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 50 | 20230628 | 183700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 51 | 20230628 | 183600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 52 | 20230628 | 183500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 53 | 20230628 | 183400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 54 | 20230628 | 183300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 55 | 20230628 | 183200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 56 | 20230628 | 183100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 57 | 20230628 | 183000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 58 | 20230628 | 182900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 59 | 20230628 | 182800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 60 | 20230628 | 182700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 61 | 20230628 | 182600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 62 | 20230628 | 182500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 7015 |
| 63 | 20230628 | 182400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 64 | 20230628 | 182300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 65 | 20230628 | 182200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 66 | 20230628 | 182100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 67 | 20230628 | 182000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 68 | 20230628 | 181900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 69 | 20230628 | 181800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 70 | 20230628 | 181700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 71 | 20230628 | 181600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 72 | 20230628 | 181500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 73 | 20230628 | 181400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 74 | 20230628 | 181300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 75 | 20230628 | 181200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 76 | 20230628 | 181100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 77 | 20230628 | 181000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 78 | 20230628 | 180900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 79 | 20230628 | 180800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 80 | 20230628 | 180700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 81 | 20230628 | 180600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 82 | 20230628 | 180500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 83 | 20230628 | 180400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 84 | 20230628 | 180300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 85 | 20230628 | 180200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 86 | 20230628 | 180100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 87 | 20230628 | 180000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 88 | 20230628 | 175900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 89 | 20230628 | 175800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 90 | 20230628 | 175700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 91 | 20230628 | 175600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 92 | 20230628 | 175500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 7015 |
| 93 | 20230628 | 175400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 94 | 20230628 | 175300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 95 | 20230628 | 175200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 96 | 20230628 | 175100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 97 | 20230628 | 175000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 98 | 20230628 | 174900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 99 | 20230628 | 174800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 100 | 20230628 | 174700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 101 | 20230628 | 174600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 102 | 20230628 | 174500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 103 | 20230628 | 174400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 104 | 20230628 | 174300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 105 | 20230628 | 174200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 106 | 20230628 | 174100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 107 | 20230628 | 174000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 108 | 20230628 | 173900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 109 | 20230628 | 173800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 110 | 20230628 | 173700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 111 | 20230628 | 173600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 112 | 20230628 | 173500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 113 | 20230628 | 173400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 114 | 20230628 | 173300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 115 | 20230628 | 173200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 116 | 20230628 | 173100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 117 | 20230628 | 173000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 118 | 20230628 | 172900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 119 | 20230628 | 172800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 120 | 20230628 | 172700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 121 | 20230628 | 172600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 122 | 20230628 | 172500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 7015 |
| 123 | 20230628 | 172400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 124 | 20230628 | 172300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 125 | 20230628 | 172200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 126 | 20230628 | 172100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 127 | 20230628 | 172000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 128 | 20230628 | 171900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 129 | 20230628 | 171800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 130 | 20230628 | 171700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 131 | 20230628 | 171600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 132 | 20230628 | 171500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 133 | 20230628 | 171400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 134 | 20230628 | 171300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 135 | 20230628 | 171200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 136 | 20230628 | 171100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 137 | 20230628 | 171000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 138 | 20230628 | 170900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 139 | 20230628 | 170800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 140 | 20230628 | 170700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 141 | 20230628 | 170600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 142 | 20230628 | 170500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 143 | 20230628 | 170400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 144 | 20230628 | 170300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 145 | 20230628 | 170200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 146 | 20230628 | 170100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 147 | 20230628 | 170000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 148 | 20230628 | 165900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 149 | 20230628 | 165800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 150 | 20230628 | 165700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 151 | 20230628 | 165600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 152 | 20230628 | 165500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 7015 |
| 153 | 20230628 | 165400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 154 | 20230628 | 165300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 155 | 20230628 | 165200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 156 | 20230628 | 165100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 157 | 20230628 | 165000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 158 | 20230628 | 164900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 159 | 20230628 | 164800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 160 | 20230628 | 164700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 161 | 20230628 | 164600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 162 | 20230628 | 164500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 163 | 20230628 | 164400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 164 | 20230628 | 164300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 165 | 20230628 | 164200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 166 | 20230628 | 164100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 167 | 20230628 | 164000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 168 | 20230628 | 163900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 169 | 20230628 | 163800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 170 | 20230628 | 163700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 171 | 20230628 | 163600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 172 | 20230628 | 163500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 173 | 20230628 | 163400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 174 | 20230628 | 163300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 175 | 20230628 | 163200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 176 | 20230628 | 163100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 177 | 20230628 | 163000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 178 | 20230628 | 162900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 179 | 20230628 | 162800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 180 | 20230628 | 162700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 181 | 20230628 | 162600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 182 | 20230628 | 162500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 7015 |
| 183 | 20230628 | 162400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 184 | 20230628 | 162300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 185 | 20230628 | 162200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 186 | 20230628 | 162100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 187 | 20230628 | 162000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 188 | 20230628 | 161900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 189 | 20230628 | 161800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 190 | 20230628 | 161700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 191 | 20230628 | 161600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 192 | 20230628 | 161500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 193 | 20230628 | 161400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 194 | 20230628 | 161300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 195 | 20230628 | 161200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 196 | 20230628 | 161100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 197 | 20230628 | 161000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 198 | 20230628 | 160900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 199 | 20230628 | 160800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 200 | 20230628 | 160700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 201 | 20230628 | 160600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 202 | 20230628 | 160500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 203 | 20230628 | 160400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 204 | 20230628 | 160300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 205 | 20230628 | 160200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 206 | 20230628 | 160100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 207 | 20230628 | 160000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 208 | 20230628 | 155900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 209 | 20230628 | 155800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 210 | 20230628 | 155700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 211 | 20230628 | 155600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 212 | 20230628 | 155500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 7015 |
| 213 | 20230628 | 155400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 214 | 20230628 | 155300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 215 | 20230628 | 155200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 216 | 20230628 | 155100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 217 | 20230628 | 155000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 218 | 20230628 | 154900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 219 | 20230628 | 154800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 220 | 20230628 | 154700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 221 | 20230628 | 154600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 222 | 20230628 | 154500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 223 | 20230628 | 154400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 224 | 20230628 | 154300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 225 | 20230628 | 154200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 226 | 20230628 | 154100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 227 | 20230628 | 154000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 228 | 20230628 | 153900 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 229 | 20230628 | 153800 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 230 | 20230628 | 153700 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 231 | 20230628 | 153600 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 232 | 20230628 | 153500 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 233 | 20230628 | 153400 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 234 | 20230628 | 153300 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 235 | 20230628 | 153200 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 236 | 20230628 | 153100 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 237 | 20230628 | 153000 | 1797761630 | 3380 | 3380 | 3380 | 3380 | 7015 |
| 238 | 20230628 | 152900 | 1774050930 | 3385 | 3385 | 3385 | 3385 | 0 |
| 239 | 20230628 | 152800 | 1774050930 | 3385 | 3385 | 3385 | 3385 | 0 |
| 240 | 20230628 | 152700 | 1774050930 | 3385 | 3385 | 3385 | 3385 | 0 |
| 241 | 20230628 | 152600 | 1774050930 | 3385 | 3385 | 3385 | 3385 | 0 |
| 242 | 20230628 | 152500 | 1774050930 | 3385 | 3385 | 3385 | 3385 | 0 |
| 243 | 20230628 | 152400 | 1774050930 | 3385 | 3385 | 3385 | 3385 | 0 |
| 244 | 20230628 | 152300 | 1774050930 | 3385 | 3385 | 3385 | 3385 | 0 |
| 245 | 20230628 | 152200 | 1774050930 | 3385 | 3385 | 3385 | 3385 | 0 |
| 246 | 20230628 | 152100 | 1774050930 | 3385 | 3385 | 3385 | 3385 | 0 |
| 247 | 20230628 | 152000 | 1774050930 | 3385 | 3385 | 3385 | 3385 | 0 |
| 248 | 20230628 | 151900 | 1774050930 | 3385 | 3380 | 3385 | 3360 | 10092 |
| 249 | 20230628 | 151800 | 1740036940 | 3380 | 3380 | 3380 | 3370 | 1849 |
| 250 | 20230628 | 151700 | 1733789625 | 3380 | 3380 | 3380 | 3370 | 1200 |
| 251 | 20230628 | 151600 | 1729736625 | 3380 | 3375 | 3380 | 3370 | 9070 |
| 252 | 20230628 | 151500 | 1699091840 | 3375 | 3370 | 3375 | 3370 | 3479 |
| 253 | 20230628 | 151400 | 1687367030 | 3370 | 3370 | 3370 | 3370 | 1716 |
| 254 | 20230628 | 151300 | 1681584110 | 3370 | 3370 | 3370 | 3365 | 340 |
| 255 | 20230628 | 151200 | 1680438455 | 3370 | 3370 | 3370 | 3365 | 772 |
| 256 | 20230628 | 151100 | 1677837165 | 3370 | 3370 | 3370 | 3370 | 305 |
| 257 | 20230628 | 151000 | 1676809315 | 3370 | 3370 | 3370 | 3370 | 406 |
| 258 | 20230628 | 150900 | 1675441095 | 3370 | 3365 | 3370 | 3365 | 1280 |
| 259 | 20230628 | 150800 | 1671127745 | 3370 | 3365 | 3370 | 3365 | 1811 |
| 260 | 20230628 | 150700 | 1665031270 | 3365 | 3365 | 3365 | 3365 | 355 |
| 261 | 20230628 | 150600 | 1663836695 | 3365 | 3360 | 3365 | 3360 | 650 |
| 262 | 20230628 | 150500 | 1661652045 | 3365 | 3365 | 3365 | 3360 | 949 |
| 263 | 20230628 | 150400 | 1658461660 | 3365 | 3370 | 3370 | 3365 | 286 |
| 264 | 20230628 | 150300 | 1657498690 | 3370 | 3365 | 3370 | 3365 | 633 |
| 265 | 20230628 | 150200 | 1655368300 | 3365 | 3365 | 3365 | 3360 | 460 |
| 266 | 20230628 | 150100 | 1653820430 | 3365 | 3365 | 3365 | 3365 | 359 |
| 267 | 20230628 | 150000 | 1652612395 | 3365 | 3360 | 3365 | 3360 | 397 |
| 268 | 20230628 | 145900 | 1651277040 | 3365 | 3365 | 3365 | 3365 | 256 |
| 269 | 20230628 | 145800 | 1650415600 | 3365 | 3365 | 3365 | 3365 | 360 |
| 270 | 20230628 | 145700 | 1649204200 | 3365 | 3365 | 3365 | 3365 | 70 |
| 271 | 20230628 | 145600 | 1648968650 | 3360 | 3365 | 3365 | 3360 | 586 |
| 272 | 20230628 | 145500 | 1646999645 | 3365 | 3365 | 3365 | 3365 | 234 |
| 273 | 20230628 | 145400 | 1646212235 | 3360 | 3360 | 3360 | 3360 | 2392 |
| 274 | 20230628 | 145300 | 1638175115 | 3360 | 3355 | 3360 | 3355 | 21 |
| 275 | 20230628 | 145200 | 1638104570 | 3360 | 3360 | 3360 | 3360 | 516 |
| 276 | 20230628 | 145100 | 1636370810 | 3360 | 3365 | 3365 | 3360 | 5262 |
| 277 | 20230628 | 145000 | 1618689485 | 3365 | 3365 | 3365 | 3365 | 134 |
| 278 | 20230628 | 144900 | 1618238575 | 3370 | 3370 | 3370 | 3365 | 3237 |
| 279 | 20230628 | 144800 | 1607345890 | 3370 | 3370 | 3370 | 3370 | 526 |
| 280 | 20230628 | 144700 | 1605573270 | 3370 | 3370 | 3370 | 3370 | 73 |
| 281 | 20230628 | 144600 | 1605327260 | 3370 | 3370 | 3370 | 3370 | 181 |
| 282 | 20230628 | 144500 | 1604717290 | 3360 | 3365 | 3365 | 3360 | 1044 |
| 283 | 20230628 | 144400 | 1601209230 | 3365 | 3365 | 3370 | 3365 | 362 |
| 284 | 20230628 | 144300 | 1599991095 | 3365 | 3365 | 3370 | 3365 | 377 |
| 285 | 20230628 | 144200 | 1598722460 | 3365 | 3370 | 3370 | 3365 | 2969 |
| 286 | 20230628 | 144100 | 1588731195 | 3370 | 3365 | 3370 | 3365 | 7 |
| 287 | 20230628 | 144000 | 1588707610 | 3370 | 3370 | 3370 | 3365 | 101 |
| 288 | 20230628 | 143900 | 1588367340 | 3370 | 3370 | 3370 | 3370 | 287 |
| 289 | 20230628 | 143800 | 1587400150 | 3370 | 3365 | 3370 | 3365 | 144 |
| 290 | 20230628 | 143700 | 1586914920 | 3370 | 3365 | 3370 | 3365 | 625 |
| 291 | 20230628 | 143600 | 1584811790 | 3370 | 3370 | 3370 | 3365 | 1494 |
| 292 | 20230628 | 143500 | 1579784390 | 3365 | 3365 | 3365 | 3365 | 425 |
| 293 | 20230628 | 143400 | 1578354265 | 3365 | 3365 | 3365 | 3360 | 419 |
| 294 | 20230628 | 143300 | 1576945855 | 3365 | 3370 | 3370 | 3365 | 264 |
| 295 | 20230628 | 143200 | 1576056450 | 3370 | 3370 | 3370 | 3365 | 254 |
| 296 | 20230628 | 143100 | 1575201715 | 3365 | 3365 | 3370 | 3365 | 227 |
| 297 | 20230628 | 143000 | 1574437840 | 3365 | 3365 | 3365 | 3360 | 1355 |
| 298 | 20230628 | 142900 | 1569878300 | 3365 | 3365 | 3365 | 3365 | 167 |
| 299 | 20230628 | 142800 | 1569316345 | 3365 | 3365 | 3365 | 3360 | 747 |
| 300 | 20230628 | 142700 | 1566802745 | 3365 | 3365 | 3365 | 3365 | 80 |
| 301 | 20230628 | 142600 | 1566533545 | 3365 | 3365 | 3365 | 3365 | 603 |
| 302 | 20230628 | 142500 | 1564504450 | 3365 | 3365 | 3365 | 3365 | 39 |
| 303 | 20230628 | 142400 | 1564373215 | 3360 | 3360 | 3365 | 3360 | 825 |
| 304 | 20230628 | 142300 | 1561597215 | 3365 | 3365 | 3365 | 3365 | 76 |
| 305 | 20230628 | 142200 | 1561341475 | 3365 | 3365 | 3365 | 3365 | 300 |
| 306 | 20230628 | 142100 | 1560331975 | 3360 | 3360 | 3360 | 3360 | 1449 |
| 307 | 20230628 | 142000 | 1555463335 | 3360 | 3355 | 3360 | 3355 | 510 |
| 308 | 20230628 | 141900 | 1553749780 | 3360 | 3355 | 3360 | 3355 | 212 |
| 309 | 20230628 | 141800 | 1553037960 | 3355 | 3355 | 3355 | 3355 | 3478 |
| 310 | 20230628 | 141700 | 1541369270 | 3355 | 3360 | 3360 | 3355 | 82 |
| 311 | 20230628 | 141600 | 1541094085 | 3360 | 3360 | 3360 | 3360 | 1 |
| 312 | 20230628 | 141500 | 1541090725 | 3355 | 3355 | 3360 | 3355 | 132 |
| 313 | 20230628 | 141400 | 1540647505 | 3355 | 3355 | 3360 | 3355 | 276 |
| 314 | 20230628 | 141300 | 1539721515 | 3360 | 3360 | 3360 | 3355 | 4557 |
| 315 | 20230628 | 141200 | 1524418135 | 3365 | 3365 | 3365 | 3365 | 13 |
| 316 | 20230628 | 141100 | 1524374390 | 3360 | 3360 | 3360 | 3360 | 257 |
| 317 | 20230628 | 141000 | 1523510870 | 3365 | 3365 | 3365 | 3365 | 1211 |
| 318 | 20230628 | 140900 | 1519435855 | 3365 | 3365 | 3365 | 3365 | 11 |
| 319 | 20230628 | 140800 | 1519398840 | 3370 | 3360 | 3370 | 3360 | 823 |
| 320 | 20230628 | 140700 | 1516629905 | 3365 | 3365 | 3370 | 3365 | 681 |
| 321 | 20230628 | 140600 | 1514338335 | 3365 | 3360 | 3365 | 3360 | 711 |
| 322 | 20230628 | 140500 | 1511946160 | 3365 | 3370 | 3370 | 3360 | 96 |
| 323 | 20230628 | 140400 | 1511623460 | 3370 | 3370 | 3370 | 3360 | 115 |
| 324 | 20230628 | 140300 | 1511236880 | 3365 | 3360 | 3365 | 3360 | 546 |
| 325 | 20230628 | 140200 | 1509399595 | 3365 | 3370 | 3370 | 3360 | 92 |
| 326 | 20230628 | 140100 | 1509090390 | 3365 | 3370 | 3370 | 3365 | 70 |
| 327 | 20230628 | 140000 | 1508854835 | 3360 | 3360 | 3370 | 3360 | 1062 |
| 328 | 20230628 | 135900 | 1505278275 | 3360 | 3365 | 3365 | 3360 | 122 |
| 329 | 20230628 | 135800 | 1504868080 | 3365 | 3365 | 3370 | 3360 | 3013 |
| 330 | 20230628 | 135700 | 1494737745 | 3365 | 3360 | 3365 | 3360 | 1822 |
| 331 | 20230628 | 135600 | 1488611760 | 3365 | 3365 | 3365 | 3360 | 122 |
| 332 | 20230628 | 135500 | 1488201815 | 3360 | 3360 | 3365 | 3360 | 32 |
| 333 | 20230628 | 135400 | 1488094245 | 3360 | 3365 | 3365 | 3360 | 563 |
| 334 | 20230628 | 135300 | 1486202325 | 3365 | 3360 | 3365 | 3360 | 1755 |
| 335 | 20230628 | 135200 | 1480300890 | 3365 | 3365 | 3365 | 3365 | 95 |
| 336 | 20230628 | 135100 | 1479981215 | 3365 | 3365 | 3365 | 3365 | 1206 |
| 337 | 20230628 | 135000 | 1475923025 | 3360 | 3360 | 3360 | 3360 | 359 |
| 338 | 20230628 | 134900 | 1474716785 | 3360 | 3355 | 3360 | 3355 | 479 |
| 339 | 20230628 | 134800 | 1473109710 | 3355 | 3365 | 3365 | 3355 | 3664 |
| 340 | 20230628 | 134700 | 1460816820 | 3365 | 3360 | 3365 | 3360 | 595 |
| 341 | 20230628 | 134600 | 1458814675 | 3360 | 3360 | 3360 | 3355 | 1938 |
| 342 | 20230628 | 134500 | 1452305235 | 3360 | 3365 | 3365 | 3360 | 1029 |
| 343 | 20230628 | 134400 | 1448845765 | 3360 | 3370 | 3370 | 3360 | 8221 |
| 344 | 20230628 | 134300 | 1421187095 | 3365 | 3365 | 3365 | 3365 | 271 |
| 345 | 20230628 | 134200 | 1420275180 | 3370 | 3365 | 3370 | 3365 | 405 |
| 346 | 20230628 | 134100 | 1418911105 | 3365 | 3370 | 3370 | 3365 | 791 |
| 347 | 20230628 | 134000 | 1416248580 | 3370 | 3365 | 3370 | 3365 | 2 |
| 348 | 20230628 | 133900 | 1416241845 | 3365 | 3365 | 3370 | 3365 | 1078 |
| 349 | 20230628 | 133800 | 1412610815 | 3365 | 3365 | 3365 | 3365 | 524 |
| 350 | 20230628 | 133700 | 1410847555 | 3365 | 3360 | 3365 | 3360 | 361 |
| 351 | 20230628 | 133600 | 1409633040 | 3355 | 3360 | 3360 | 3355 | 1953 |
| 352 | 20230628 | 133500 | 1403072460 | 3365 | 3365 | 3365 | 3365 | 55 |
| 353 | 20230628 | 133400 | 1402887385 | 3365 | 3365 | 3365 | 3360 | 728 |
| 354 | 20230628 | 133300 | 1400438290 | 3360 | 3370 | 3370 | 3360 | 209 |
| 355 | 20230628 | 133200 | 1399735960 | 3370 | 3370 | 3370 | 3360 | 1348 |
| 356 | 20230628 | 133100 | 1395203200 | 3360 | 3360 | 3360 | 3360 | 521 |
| 357 | 20230628 | 133000 | 1393452640 | 3355 | 3360 | 3360 | 3355 | 1169 |
| 358 | 20230628 | 132900 | 1389524805 | 3365 | 3370 | 3370 | 3360 | 166 |
| 359 | 20230628 | 132800 | 1388966305 | 3370 | 3370 | 3370 | 3370 | 1200 |
| 360 | 20230628 | 132700 | 1384922305 | 3370 | 3370 | 3370 | 3370 | 9 |
| 361 | 20230628 | 132600 | 1384891975 | 3370 | 3370 | 3370 | 3370 | 100 |
| 362 | 20230628 | 132500 | 1384554975 | 3370 | 3360 | 3370 | 3350 | 6566 |
| 363 | 20230628 | 132400 | 1362545775 | 3355 | 3365 | 3365 | 3355 | 2593 |
| 364 | 20230628 | 132300 | 1353836905 | 3360 | 3365 | 3365 | 3360 | 1024 |
| 365 | 20230628 | 132200 | 1350391480 | 3365 | 3365 | 3365 | 3365 | 67 |
| 366 | 20230628 | 132100 | 1350166025 | 3365 | 3365 | 3365 | 3365 | 1163 |
| 367 | 20230628 | 132000 | 1346252530 | 3370 | 3370 | 3370 | 3370 | 1 |
| 368 | 20230628 | 131900 | 1346249160 | 3365 | 3365 | 3365 | 3365 | 1150 |
| 369 | 20230628 | 131800 | 1342379410 | 3365 | 3370 | 3370 | 3365 | 563 |
| 370 | 20230628 | 131700 | 1340484665 | 3370 | 3365 | 3370 | 3365 | 1113 |
| 371 | 20230628 | 131600 | 1336734365 | 3360 | 3365 | 3365 | 3350 | 17516 |
| 372 | 20230628 | 131500 | 1277909980 | 3365 | 3370 | 3370 | 3365 | 535 |
| 373 | 20230628 | 131400 | 1276109675 | 3365 | 3375 | 3375 | 3365 | 13610 |
| 374 | 20230628 | 131300 | 1230223045 | 3375 | 3380 | 3380 | 3375 | 5665 |
| 375 | 20230628 | 131200 | 1211078330 | 3380 | 3380 | 3380 | 3380 | 1000 |
| 376 | 20230628 | 131100 | 1207698330 | 3380 | 3380 | 3380 | 3380 | 15 |
| 377 | 20230628 | 131000 | 1207647630 | 3380 | 3380 | 3380 | 3375 | 3506 |
| 378 | 20230628 | 130900 | 1195807260 | 3380 | 3380 | 3380 | 3380 | 62 |
| 379 | 20230628 | 130800 | 1195597700 | 3380 | 3385 | 3385 | 3380 | 738 |
| 380 | 20230628 | 130700 | 1193103255 | 3385 | 3380 | 3385 | 3375 | 2029 |
| 381 | 20230628 | 130600 | 1186246190 | 3380 | 3380 | 3385 | 3375 | 5076 |
| 382 | 20230628 | 130500 | 1169085770 | 3380 | 3380 | 3380 | 3380 | 0 |
| 383 | 20230628 | 130400 | 1169085770 | 3380 | 3385 | 3385 | 3380 | 260 |
| 384 | 20230628 | 130300 | 1168205920 | 3385 | 3385 | 3385 | 3385 | 56 |
| 385 | 20230628 | 130200 | 1168016360 | 3385 | 3385 | 3385 | 3380 | 101 |
| 386 | 20230628 | 130100 | 1167674940 | 3380 | 3385 | 3385 | 3380 | 19 |
| 387 | 20230628 | 130000 | 1167610675 | 3385 | 3385 | 3385 | 3380 | 11 |
| 388 | 20230628 | 125900 | 1167573475 | 3380 | 3380 | 3380 | 3380 | 0 |
| 389 | 20230628 | 125800 | 1167573475 | 3380 | 3380 | 3380 | 3380 | 0 |
| 390 | 20230628 | 125700 | 1167573475 | 3380 | 3380 | 3380 | 3380 | 401 |
| 391 | 20230628 | 125600 | 1166218095 | 3385 | 3385 | 3385 | 3385 | 5 |
| 392 | 20230628 | 125500 | 1166201170 | 3385 | 3385 | 3385 | 3385 | 43 |
| 393 | 20230628 | 125400 | 1166055615 | 3380 | 3380 | 3380 | 3380 | 0 |
| 394 | 20230628 | 125300 | 1166055615 | 3380 | 3380 | 3380 | 3380 | 332 |
| 395 | 20230628 | 125200 | 1164933455 | 3385 | 3385 | 3385 | 3375 | 1306 |
| 396 | 20230628 | 125100 | 1160518175 | 3380 | 3375 | 3385 | 3375 | 1797 |
| 397 | 20230628 | 125000 | 1154445390 | 3380 | 3380 | 3380 | 3380 | 6591 |
| 398 | 20230628 | 124900 | 1132167810 | 3385 | 3385 | 3385 | 3385 | 164 |
| 399 | 20230628 | 124800 | 1131612670 | 3385 | 3385 | 3385 | 3385 | 100 |
| 400 | 20230628 | 124700 | 1131274170 | 3385 | 3385 | 3385 | 3385 | 9 |
| 401 | 20230628 | 124600 | 1131243705 | 3385 | 3385 | 3385 | 3385 | 9 |
| 402 | 20230628 | 124500 | 1131213240 | 3385 | 3380 | 3390 | 3380 | 206 |
| 403 | 20230628 | 124400 | 1130516905 | 3390 | 3385 | 3390 | 3380 | 1451 |
| 404 | 20230628 | 124300 | 1125603220 | 3385 | 3385 | 3385 | 3385 | 45 |
| 405 | 20230628 | 124200 | 1125450895 | 3385 | 3390 | 3390 | 3385 | 1227 |
| 406 | 20230628 | 124100 | 1121291870 | 3390 | 3385 | 3390 | 3385 | 507 |
| 407 | 20230628 | 124000 | 1119575660 | 3385 | 3385 | 3385 | 3380 | 4172 |
| 408 | 20230628 | 123900 | 1105473205 | 3390 | 3390 | 3395 | 3385 | 7443 |
| 409 | 20230628 | 123800 | 1080277865 | 3390 | 3390 | 3395 | 3390 | 151 |
| 410 | 20230628 | 123700 | 1079765925 | 3395 | 3390 | 3395 | 3390 | 216 |
| 411 | 20230628 | 123600 | 1079033680 | 3385 | 3390 | 3390 | 3385 | 207 |
| 412 | 20230628 | 123500 | 1078332915 | 3390 | 3395 | 3400 | 3390 | 968 |
| 413 | 20230628 | 123400 | 1075050995 | 3390 | 3390 | 3390 | 3390 | 29 |
| 414 | 20230628 | 123300 | 1074952685 | 3390 | 3390 | 3390 | 3390 | 0 |
| 415 | 20230628 | 123200 | 1074952685 | 3390 | 3395 | 3395 | 3390 | 629 |
| 416 | 20230628 | 123100 | 1072820325 | 3390 | 3390 | 3390 | 3390 | 360 |
| 417 | 20230628 | 123000 | 1071599925 | 3390 | 3390 | 3390 | 3390 | 6005 |
| 418 | 20230628 | 122900 | 1051242975 | 3395 | 3395 | 3395 | 3395 | 9 |
| 419 | 20230628 | 122800 | 1051212420 | 3395 | 3395 | 3395 | 3395 | 800 |
| 420 | 20230628 | 122700 | 1048496420 | 3390 | 3395 | 3395 | 3390 | 2903 |
| 421 | 20230628 | 122600 | 1038641760 | 3395 | 3395 | 3395 | 3395 | 0 |
| 422 | 20230628 | 122500 | 1038641760 | 3395 | 3395 | 3395 | 3395 | 200 |
| 423 | 20230628 | 122400 | 1037962760 | 3395 | 3395 | 3395 | 3395 | 94 |
| 424 | 20230628 | 122300 | 1037643630 | 3395 | 3395 | 3395 | 3395 | 62 |
| 425 | 20230628 | 122200 | 1037433140 | 3400 | 3400 | 3400 | 3400 | 250 |
| 426 | 20230628 | 122100 | 1036583140 | 3395 | 3395 | 3395 | 3395 | 93 |
| 427 | 20230628 | 122000 | 1036267405 | 3400 | 3400 | 3400 | 3400 | 0 |
| 428 | 20230628 | 121900 | 1036267405 | 3400 | 3400 | 3400 | 3400 | 333 |
| 429 | 20230628 | 121800 | 1035135205 | 3400 | 3400 | 3400 | 3400 | 762 |
| 430 | 20230628 | 121700 | 1032544405 | 3400 | 3400 | 3400 | 3400 | 12 |
| 431 | 20230628 | 121600 | 1032503605 | 3400 | 3400 | 3400 | 3400 | 418 |
| 432 | 20230628 | 121500 | 1031082405 | 3400 | 3400 | 3400 | 3400 | 417 |
| 433 | 20230628 | 121400 | 1029664605 | 3400 | 3400 | 3400 | 3400 | 101 |
| 434 | 20230628 | 121300 | 1029321205 | 3395 | 3395 | 3395 | 3395 | 4599 |
| 435 | 20230628 | 121200 | 1013707600 | 3400 | 3400 | 3400 | 3395 | 10112 |
| 436 | 20230628 | 121100 | 979327310 | 3395 | 3395 | 3395 | 3395 | 22 |
| 437 | 20230628 | 121000 | 979252620 | 3395 | 3400 | 3400 | 3395 | 4769 |
| 438 | 20230628 | 120900 | 963038610 | 3400 | 3400 | 3400 | 3400 | 51 |
| 439 | 20230628 | 120800 | 962865210 | 3395 | 3395 | 3395 | 3395 | 0 |
| 440 | 20230628 | 120700 | 962865210 | 3395 | 3395 | 3395 | 3395 | 110 |
| 441 | 20230628 | 120600 | 962491760 | 3400 | 3400 | 3400 | 3400 | 13 |
| 442 | 20230628 | 120500 | 962447560 | 3400 | 3400 | 3400 | 3395 | 263 |
| 443 | 20230628 | 120400 | 961553825 | 3400 | 3395 | 3400 | 3395 | 92 |
| 444 | 20230628 | 120300 | 961241480 | 3395 | 3395 | 3395 | 3395 | 0 |
| 445 | 20230628 | 120200 | 961241480 | 3395 | 3395 | 3395 | 3395 | 1196 |
| 446 | 20230628 | 120100 | 957181060 | 3395 | 3395 | 3395 | 3395 | 1605 |
| 447 | 20230628 | 120000 | 951732085 | 3395 | 3395 | 3395 | 3395 | 10 |
| 448 | 20230628 | 115900 | 951698135 | 3400 | 3395 | 3400 | 3395 | 3474 |
| 449 | 20230628 | 115800 | 939903155 | 3395 | 3395 | 3395 | 3395 | 669 |
| 450 | 20230628 | 115700 | 937631900 | 3400 | 3395 | 3400 | 3395 | 2307 |
| 451 | 20230628 | 115600 | 929789025 | 3395 | 3395 | 3395 | 3390 | 3481 |
| 452 | 20230628 | 115500 | 917971550 | 3395 | 3395 | 3395 | 3395 | 675 |
| 453 | 20230628 | 115400 | 915679925 | 3395 | 3395 | 3395 | 3395 | 4 |
| 454 | 20230628 | 115300 | 915666345 | 3390 | 3395 | 3395 | 3390 | 164 |
| 455 | 20230628 | 115200 | 915110340 | 3395 | 3390 | 3395 | 3390 | 412 |
| 456 | 20230628 | 115100 | 913713100 | 3390 | 3395 | 3395 | 3390 | 1709 |
| 457 | 20230628 | 115000 | 907916045 | 3390 | 3390 | 3390 | 3390 | 1000 |
| 458 | 20230628 | 114900 | 904526045 | 3390 | 3395 | 3395 | 3390 | 1879 |
| 459 | 20230628 | 114800 | 898147365 | 3390 | 3390 | 3395 | 3390 | 75 |
| 460 | 20230628 | 114700 | 897893065 | 3390 | 3390 | 3390 | 3390 | 151 |
| 461 | 20230628 | 114600 | 897381175 | 3390 | 3395 | 3395 | 3390 | 524 |
| 462 | 20230628 | 114500 | 895604310 | 3395 | 3395 | 3395 | 3395 | 9 |
| 463 | 20230628 | 114400 | 895573755 | 3395 | 3395 | 3395 | 3395 | 82 |
| 464 | 20230628 | 114300 | 895295365 | 3390 | 3390 | 3390 | 3390 | 0 |
| 465 | 20230628 | 114200 | 895295365 | 3390 | 3390 | 3390 | 3390 | 0 |
| 466 | 20230628 | 114100 | 895295365 | 3390 | 3390 | 3390 | 3390 | 155 |
| 467 | 20230628 | 114000 | 894769915 | 3390 | 3395 | 3395 | 3390 | 157 |
| 468 | 20230628 | 113900 | 894237640 | 3395 | 3400 | 3400 | 3395 | 52 |
| 469 | 20230628 | 113800 | 894060960 | 3395 | 3395 | 3395 | 3395 | 0 |
| 470 | 20230628 | 113700 | 894060960 | 3395 | 3395 | 3395 | 3390 | 127 |
| 471 | 20230628 | 113600 | 893629905 | 3395 | 3395 | 3395 | 3395 | 12 |
| 472 | 20230628 | 113500 | 893589165 | 3395 | 3395 | 3395 | 3395 | 5 |
| 473 | 20230628 | 113400 | 893572190 | 3390 | 3390 | 3390 | 3385 | 1117 |
| 474 | 20230628 | 113300 | 889786025 | 3390 | 3390 | 3390 | 3390 | 1000 |
| 475 | 20230628 | 113200 | 886396025 | 3390 | 3390 | 3390 | 3390 | 981 |
| 476 | 20230628 | 113100 | 883070435 | 3395 | 3395 | 3395 | 3390 | 1374 |
| 477 | 20230628 | 113000 | 878406525 | 3395 | 3395 | 3395 | 3395 | 9 |
| 478 | 20230628 | 112900 | 878375970 | 3395 | 3400 | 3400 | 3395 | 1096 |
| 479 | 20230628 | 112800 | 874654960 | 3400 | 3400 | 3400 | 3400 | 1 |
| 480 | 20230628 | 112700 | 874651560 | 3395 | 3400 | 3400 | 3395 | 201 |
| 481 | 20230628 | 112600 | 873968165 | 3395 | 3395 | 3395 | 3395 | 111 |
| 482 | 20230628 | 112500 | 873591320 | 3395 | 3395 | 3395 | 3395 | 2439 |
| 483 | 20230628 | 112400 | 865310915 | 3395 | 3395 | 3395 | 3395 | 3018 |
| 484 | 20230628 | 112300 | 855064805 | 3395 | 3400 | 3400 | 3395 | 963 |
| 485 | 20230628 | 112200 | 851795375 | 3400 | 3400 | 3400 | 3400 | 0 |
| 486 | 20230628 | 112100 | 851795375 | 3400 | 3395 | 3400 | 3395 | 10 |
| 487 | 20230628 | 112000 | 851761420 | 3395 | 3395 | 3395 | 3395 | 1 |
| 488 | 20230628 | 111900 | 851758025 | 3395 | 3390 | 3400 | 3390 | 4626 |
| 489 | 20230628 | 111800 | 836050570 | 3390 | 3390 | 3395 | 3390 | 190 |
| 490 | 20230628 | 111700 | 835406460 | 3390 | 3390 | 3390 | 3390 | 206 |
| 491 | 20230628 | 111600 | 834708120 | 3390 | 3390 | 3390 | 3390 | 98 |
| 492 | 20230628 | 111500 | 834375900 | 3390 | 3395 | 3395 | 3390 | 10 |
| 493 | 20230628 | 111400 | 834341995 | 3390 | 3385 | 3390 | 3385 | 1111 |
| 494 | 20230628 | 111300 | 830576205 | 3390 | 3385 | 3390 | 3385 | 775 |
| 495 | 20230628 | 111200 | 827952030 | 3385 | 3390 | 3390 | 3385 | 612 |
| 496 | 20230628 | 111100 | 825878910 | 3390 | 3390 | 3390 | 3390 | 815 |
| 497 | 20230628 | 111000 | 823116060 | 3390 | 3390 | 3395 | 3390 | 1599 |
| 498 | 20230628 | 110900 | 817690195 | 3390 | 3395 | 3395 | 3390 | 1290 |
| 499 | 20230628 | 110800 | 813310745 | 3395 | 3390 | 3395 | 3390 | 835 |
| 500 | 20230628 | 110700 | 810480085 | 3385 | 3385 | 3385 | 3385 | 1241 |
| 501 | 20230628 | 110600 | 806279300 | 3385 | 3385 | 3385 | 3385 | 2532 |
| 502 | 20230628 | 110500 | 797708480 | 3385 | 3390 | 3390 | 3385 | 183 |
| 503 | 20230628 | 110400 | 797088420 | 3390 | 3385 | 3390 | 3385 | 350 |
| 504 | 20230628 | 110300 | 795902670 | 3385 | 3390 | 3390 | 3385 | 456 |
| 505 | 20230628 | 110200 | 794358935 | 3390 | 3385 | 3390 | 3385 | 1364 |
| 506 | 20230628 | 110100 | 789739260 | 3385 | 3385 | 3385 | 3385 | 2010 |
| 507 | 20230628 | 110000 | 782935410 | 3390 | 3390 | 3390 | 3385 | 1121 |
| 508 | 20230628 | 105900 | 779138525 | 3390 | 3390 | 3390 | 3390 | 174 |
| 509 | 20230628 | 105800 | 778548665 | 3390 | 3385 | 3390 | 3385 | 4554 |
| 510 | 20230628 | 105700 | 763133110 | 3385 | 3385 | 3390 | 3385 | 3636 |
| 511 | 20230628 | 105600 | 750825050 | 3385 | 3390 | 3400 | 3385 | 4694 |
| 512 | 20230628 | 105500 | 734907145 | 3390 | 3390 | 3390 | 3390 | 500 |
| 513 | 20230628 | 105400 | 733212145 | 3390 | 3395 | 3395 | 3390 | 6378 |
| 514 | 20230628 | 105300 | 711572095 | 3395 | 3395 | 3395 | 3395 | 925 |
| 515 | 20230628 | 105200 | 708431720 | 3395 | 3395 | 3395 | 3395 | 1603 |
| 516 | 20230628 | 105100 | 702989535 | 3395 | 3410 | 3410 | 3395 | 6949 |
| 517 | 20230628 | 105000 | 679362755 | 3410 | 3405 | 3415 | 3405 | 444 |
| 518 | 20230628 | 104900 | 677850805 | 3405 | 3415 | 3415 | 3405 | 1122 |
| 519 | 20230628 | 104800 | 674030305 | 3415 | 3405 | 3415 | 3405 | 5 |
| 520 | 20230628 | 104700 | 674013250 | 3405 | 3405 | 3405 | 3405 | 319 |
| 521 | 20230628 | 104600 | 672927055 | 3405 | 3405 | 3405 | 3405 | 761 |
| 522 | 20230628 | 104500 | 670335850 | 3405 | 3405 | 3405 | 3405 | 0 |
| 523 | 20230628 | 104400 | 670335850 | 3405 | 3405 | 3405 | 3405 | 0 |
| 524 | 20230628 | 104300 | 670335850 | 3405 | 3405 | 3405 | 3405 | 680 |
| 525 | 20230628 | 104200 | 668020450 | 3410 | 3410 | 3410 | 3410 | 754 |
| 526 | 20230628 | 104100 | 665449310 | 3410 | 3405 | 3410 | 3400 | 3471 |
| 527 | 20230628 | 104000 | 653631115 | 3405 | 3410 | 3410 | 3405 | 9405 |
| 528 | 20230628 | 103900 | 621594375 | 3410 | 3415 | 3415 | 3410 | 9260 |
| 529 | 20230628 | 103800 | 590012415 | 3415 | 3420 | 3420 | 3415 | 1005 |
| 530 | 20230628 | 103700 | 586580315 | 3415 | 3415 | 3415 | 3415 | 1030 |
| 531 | 20230628 | 103600 | 583062865 | 3415 | 3415 | 3415 | 3415 | 0 |
| 532 | 20230628 | 103500 | 583062865 | 3415 | 3415 | 3415 | 3415 | 508 |
| 533 | 20230628 | 103400 | 581328045 | 3415 | 3415 | 3415 | 3415 | 6303 |
| 534 | 20230628 | 103300 | 559803300 | 3420 | 3425 | 3425 | 3420 | 2376 |
| 535 | 20230628 | 103200 | 551677375 | 3425 | 3425 | 3425 | 3425 | 112 |
| 536 | 20230628 | 103100 | 551293775 | 3425 | 3415 | 3425 | 3415 | 1091 |
| 537 | 20230628 | 103000 | 547563860 | 3420 | 3420 | 3425 | 3420 | 267 |
| 538 | 20230628 | 102900 | 546650715 | 3420 | 3425 | 3425 | 3420 | 444 |
| 539 | 20230628 | 102800 | 545132185 | 3425 | 3425 | 3425 | 3420 | 726 |
| 540 | 20230628 | 102700 | 542649135 | 3425 | 3430 | 3430 | 3425 | 180 |
| 541 | 20230628 | 102600 | 542032630 | 3425 | 3425 | 3425 | 3425 | 0 |
| 542 | 20230628 | 102500 | 542032630 | 3425 | 3425 | 3425 | 3425 | 873 |
| 543 | 20230628 | 102400 | 539042605 | 3420 | 3415 | 3420 | 3415 | 83 |
| 544 | 20230628 | 102300 | 538759055 | 3420 | 3420 | 3420 | 3415 | 1694 |
| 545 | 20230628 | 102200 | 532968140 | 3420 | 3420 | 3420 | 3420 | 884 |
| 546 | 20230628 | 102100 | 529944860 | 3420 | 3420 | 3420 | 3420 | 300 |
| 547 | 20230628 | 102000 | 528918860 | 3420 | 3420 | 3420 | 3420 | 100 |
| 548 | 20230628 | 101900 | 528576860 | 3420 | 3420 | 3420 | 3415 | 965 |
| 549 | 20230628 | 101800 | 525277535 | 3415 | 3420 | 3420 | 3415 | 7652 |
| 550 | 20230628 | 101700 | 499140125 | 3420 | 3415 | 3420 | 3415 | 320 |
| 551 | 20230628 | 101600 | 498045865 | 3420 | 3420 | 3420 | 3420 | 379 |
| 552 | 20230628 | 101500 | 496749685 | 3420 | 3425 | 3425 | 3420 | 509 |
| 553 | 20230628 | 101400 | 495008860 | 3425 | 3425 | 3430 | 3415 | 9279 |
| 554 | 20230628 | 101300 | 463259040 | 3425 | 3425 | 3425 | 3425 | 2000 |
| 555 | 20230628 | 101200 | 456409040 | 3425 | 3425 | 3425 | 3425 | 0 |
| 556 | 20230628 | 101100 | 456409040 | 3425 | 3425 | 3425 | 3425 | 1 |
| 557 | 20230628 | 101000 | 456405615 | 3425 | 3430 | 3430 | 3420 | 5311 |
| 558 | 20230628 | 100900 | 438218395 | 3430 | 3430 | 3430 | 3425 | 2543 |
| 559 | 20230628 | 100800 | 429497500 | 3430 | 3435 | 3435 | 3430 | 5804 |
| 560 | 20230628 | 100700 | 409569380 | 3440 | 3440 | 3440 | 3440 | 604 |
| 561 | 20230628 | 100600 | 407491620 | 3440 | 3440 | 3440 | 3440 | 3083 |
| 562 | 20230628 | 100500 | 396886100 | 3440 | 3440 | 3445 | 3440 | 366 |
| 563 | 20230628 | 100400 | 395625755 | 3445 | 3445 | 3445 | 3435 | 365 |
| 564 | 20230628 | 100300 | 394371880 | 3445 | 3440 | 3445 | 3440 | 524 |
| 565 | 20230628 | 100200 | 392569025 | 3440 | 3440 | 3440 | 3440 | 76 |
| 566 | 20230628 | 100100 | 392307585 | 3435 | 3435 | 3435 | 3435 | 952 |
| 567 | 20230628 | 100000 | 389037465 | 3435 | 3435 | 3435 | 3435 | 210 |
| 568 | 20230628 | 095900 | 388316115 | 3430 | 3435 | 3435 | 3430 | 2821 |
| 569 | 20230628 | 095800 | 378625985 | 3440 | 3445 | 3445 | 3440 | 777 |
| 570 | 20230628 | 095700 | 375953060 | 3445 | 3445 | 3445 | 3445 | 1 |
| 571 | 20230628 | 095600 | 375949615 | 3445 | 3445 | 3445 | 3445 | 628 |
| 572 | 20230628 | 095500 | 373786155 | 3435 | 3445 | 3445 | 3435 | 4532 |
| 573 | 20230628 | 095400 | 358200770 | 3450 | 3450 | 3450 | 3450 | 876 |
| 574 | 20230628 | 095300 | 355178570 | 3450 | 3450 | 3460 | 3450 | 52 |
| 575 | 20230628 | 095200 | 354999160 | 3445 | 3445 | 3445 | 3445 | 0 |
| 576 | 20230628 | 095100 | 354999160 | 3445 | 3450 | 3460 | 3445 | 6505 |
| 577 | 20230628 | 095000 | 332519365 | 3445 | 3450 | 3450 | 3445 | 69 |
| 578 | 20230628 | 094900 | 332281625 | 3450 | 3450 | 3455 | 3450 | 580 |
| 579 | 20230628 | 094800 | 330280620 | 3450 | 3450 | 3450 | 3450 | 257 |
| 580 | 20230628 | 094700 | 329393970 | 3460 | 3460 | 3460 | 3460 | 23 |
| 581 | 20230628 | 094600 | 329314390 | 3450 | 3450 | 3450 | 3450 | 300 |
| 582 | 20230628 | 094500 | 328279390 | 3450 | 3450 | 3450 | 3450 | 85 |
| 583 | 20230628 | 094400 | 327986140 | 3450 | 3460 | 3465 | 3450 | 256 |
| 584 | 20230628 | 094300 | 327102915 | 3465 | 3460 | 3465 | 3450 | 2014 |
| 585 | 20230628 | 094200 | 320126705 | 3460 | 3460 | 3460 | 3460 | 0 |
| 586 | 20230628 | 094100 | 320126705 | 3460 | 3445 | 3460 | 3435 | 2285 |
| 587 | 20230628 | 094000 | 312250975 | 3440 | 3440 | 3440 | 3440 | 1000 |
| 588 | 20230628 | 093900 | 308810975 | 3440 | 3445 | 3445 | 3440 | 1511 |
| 589 | 20230628 | 093800 | 303613080 | 3445 | 3445 | 3445 | 3440 | 1065 |
| 590 | 20230628 | 093700 | 299949155 | 3445 | 3445 | 3445 | 3445 | 19 |
| 591 | 20230628 | 093600 | 299883700 | 3445 | 3430 | 3445 | 3430 | 1932 |
| 592 | 20230628 | 093500 | 293243270 | 3430 | 3435 | 3440 | 3430 | 7792 |
| 593 | 20230628 | 093400 | 266509520 | 3435 | 3440 | 3440 | 3435 | 33 |
| 594 | 20230628 | 093300 | 266396150 | 3435 | 3440 | 3440 | 3435 | 142 |
| 595 | 20230628 | 093200 | 265908305 | 3440 | 3435 | 3440 | 3435 | 22 |
| 596 | 20230628 | 093100 | 265832630 | 3435 | 3435 | 3435 | 3435 | 1558 |
| 597 | 20230628 | 093000 | 260480900 | 3435 | 3445 | 3445 | 3435 | 220 |
| 598 | 20230628 | 092900 | 259723300 | 3445 | 3440 | 3445 | 3435 | 496 |
| 599 | 20230628 | 092800 | 258017465 | 3440 | 3440 | 3440 | 3440 | 7476 |
| 600 | 20230628 | 092700 | 232300025 | 3440 | 3440 | 3440 | 3440 | 0 |
| 601 | 20230628 | 092600 | 232300025 | 3440 | 3435 | 3440 | 3435 | 2203 |
| 602 | 20230628 | 092500 | 224726450 | 3435 | 3430 | 3435 | 3430 | 1094 |
| 603 | 20230628 | 092400 | 220973060 | 3435 | 3440 | 3440 | 3435 | 1102 |
| 604 | 20230628 | 092300 | 217183215 | 3440 | 3445 | 3450 | 3440 | 10119 |
| 605 | 20230628 | 092200 | 182327780 | 3445 | 3450 | 3455 | 3445 | 9417 |
| 606 | 20230628 | 092100 | 149838080 | 3450 | 3455 | 3455 | 3450 | 1612 |
| 607 | 20230628 | 092000 | 144276460 | 3455 | 3450 | 3455 | 3450 | 110 |
| 608 | 20230628 | 091900 | 143896415 | 3455 | 3455 | 3455 | 3450 | 3717 |
| 609 | 20230628 | 091800 | 131062690 | 3455 | 3465 | 3465 | 3455 | 796 |
| 610 | 20230628 | 091700 | 128311750 | 3465 | 3465 | 3465 | 3460 | 138 |
| 611 | 20230628 | 091600 | 127833730 | 3465 | 3465 | 3465 | 3460 | 119 |
| 612 | 20230628 | 091500 | 127421860 | 3465 | 3465 | 3465 | 3460 | 5281 |
| 613 | 20230628 | 091400 | 109143855 | 3465 | 3465 | 3465 | 3460 | 1495 |
| 614 | 20230628 | 091300 | 103963705 | 3460 | 3455 | 3460 | 3450 | 2554 |
| 615 | 20230628 | 091200 | 95136900 | 3455 | 3455 | 3460 | 3455 | 157 |
| 616 | 20230628 | 091100 | 94594420 | 3455 | 3455 | 3455 | 3455 | 505 |
| 617 | 20230628 | 091000 | 92849645 | 3455 | 3450 | 3455 | 3450 | 317 |
| 618 | 20230628 | 090900 | 91755990 | 3450 | 3465 | 3465 | 3450 | 3102 |
| 619 | 20230628 | 090800 | 81043640 | 3465 | 3450 | 3465 | 3450 | 2404 |
| 620 | 20230628 | 090700 | 72738270 | 3455 | 3455 | 3455 | 3450 | 1758 |
| 621 | 20230628 | 090600 | 66668895 | 3455 | 3455 | 3455 | 3455 | 2044 |
| 622 | 20230628 | 090500 | 59606875 | 3455 | 3465 | 3465 | 3455 | 874 |
| 623 | 20230628 | 090400 | 56587195 | 3465 | 3465 | 3465 | 3455 | 701 |
| 624 | 20230628 | 090300 | 54159000 | 3465 | 3460 | 3465 | 3450 | 2434 |
| 625 | 20230628 | 090200 | 45757390 | 3460 | 3465 | 3465 | 3460 | 3584 |
| 626 | 20230628 | 090100 | 33352035 | 3465 | 3465 | 3470 | 3465 | 668 |
| 627 | 20230628 | 090000 | 31037410 | 3465 | 3485 | 3490 | 3460 | 8919 |