31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 192200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 14946 |
| 3 | 20230628 | 192100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20230628 | 192000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20230628 | 191900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20230628 | 191800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20230628 | 191700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20230628 | 191600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20230628 | 191500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20230628 | 191400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20230628 | 191300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20230628 | 191200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20230628 | 191100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20230628 | 191000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20230628 | 190900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20230628 | 190800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20230628 | 190700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20230628 | 190600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20230628 | 190500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20230628 | 190400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20230628 | 190300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20230628 | 190200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20230628 | 190100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20230628 | 190000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20230628 | 185900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20230628 | 185800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20230628 | 185700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20230628 | 185600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20230628 | 185500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20230628 | 185400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20230628 | 185300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20230628 | 185200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 14946 |
| 33 | 20230628 | 185100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20230628 | 185000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20230628 | 184900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20230628 | 184800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20230628 | 184700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20230628 | 184600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20230628 | 184500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20230628 | 184400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20230628 | 184300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20230628 | 184200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20230628 | 184100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20230628 | 184000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20230628 | 183900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20230628 | 183800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20230628 | 183700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20230628 | 183600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20230628 | 183500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20230628 | 183400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20230628 | 183300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20230628 | 183200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20230628 | 183100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20230628 | 183000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20230628 | 182900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20230628 | 182800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20230628 | 182700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20230628 | 182600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20230628 | 182500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20230628 | 182400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20230628 | 182300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20230628 | 182200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 14946 |
| 63 | 20230628 | 182100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20230628 | 182000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20230628 | 181900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20230628 | 181800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20230628 | 181700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20230628 | 181600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20230628 | 181500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20230628 | 181400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20230628 | 181300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20230628 | 181200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20230628 | 181100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20230628 | 181000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20230628 | 180900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20230628 | 180800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20230628 | 180700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20230628 | 180600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20230628 | 180500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20230628 | 180400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20230628 | 180300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20230628 | 180200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20230628 | 180100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20230628 | 180000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20230628 | 175900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20230628 | 175800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20230628 | 175700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20230628 | 175600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20230628 | 175500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20230628 | 175400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20230628 | 175300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20230628 | 175200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 14946 |
| 93 | 20230628 | 175100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20230628 | 175000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20230628 | 174900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20230628 | 174800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20230628 | 174700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20230628 | 174600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20230628 | 174500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20230628 | 174400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20230628 | 174300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20230628 | 174200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20230628 | 174100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20230628 | 174000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20230628 | 173900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20230628 | 173800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20230628 | 173700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20230628 | 173600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20230628 | 173500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20230628 | 173400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20230628 | 173300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20230628 | 173200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20230628 | 173100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20230628 | 173000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20230628 | 172900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20230628 | 172800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20230628 | 172700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20230628 | 172600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20230628 | 172500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20230628 | 172400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20230628 | 172300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20230628 | 172200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 14946 |
| 123 | 20230628 | 172100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20230628 | 172000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20230628 | 171900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20230628 | 171800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20230628 | 171700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20230628 | 171600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20230628 | 171500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20230628 | 171400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20230628 | 171300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20230628 | 171200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20230628 | 171100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20230628 | 171000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20230628 | 170900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20230628 | 170800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20230628 | 170700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20230628 | 170600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20230628 | 170500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20230628 | 170400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20230628 | 170300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20230628 | 170200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20230628 | 170100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20230628 | 170000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20230628 | 165900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20230628 | 165800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20230628 | 165700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20230628 | 165600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20230628 | 165500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20230628 | 165400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20230628 | 165300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20230628 | 165200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 14946 |
| 153 | 20230628 | 165100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20230628 | 165000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20230628 | 164900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20230628 | 164800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20230628 | 164700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20230628 | 164600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20230628 | 164500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20230628 | 164400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20230628 | 164300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20230628 | 164200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20230628 | 164100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20230628 | 164000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20230628 | 163900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20230628 | 163800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20230628 | 163700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20230628 | 163600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20230628 | 163500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20230628 | 163400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20230628 | 163300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20230628 | 163200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20230628 | 163100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20230628 | 163000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20230628 | 162900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20230628 | 162800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20230628 | 162700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20230628 | 162600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20230628 | 162500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20230628 | 162400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20230628 | 162300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20230628 | 162200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 14946 |
| 183 | 20230628 | 162100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20230628 | 162000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20230628 | 161900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 186 | 20230628 | 161800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 187 | 20230628 | 161700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 188 | 20230628 | 161600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 189 | 20230628 | 161500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 190 | 20230628 | 161400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 191 | 20230628 | 161300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 192 | 20230628 | 161200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20230628 | 161100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20230628 | 161000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20230628 | 160900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20230628 | 160800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20230628 | 160700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20230628 | 160600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20230628 | 160500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20230628 | 160400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20230628 | 160300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20230628 | 160200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 203 | 20230628 | 160100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 204 | 20230628 | 160000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 205 | 20230628 | 155900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 206 | 20230628 | 155800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 207 | 20230628 | 155700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 208 | 20230628 | 155600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 209 | 20230628 | 155500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 210 | 20230628 | 155400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 211 | 20230628 | 155300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 212 | 20230628 | 155200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 14946 |
| 213 | 20230628 | 155100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20230628 | 155000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20230628 | 154900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 216 | 20230628 | 154800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 217 | 20230628 | 154700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 218 | 20230628 | 154600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 219 | 20230628 | 154500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20230628 | 154400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 221 | 20230628 | 154300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 222 | 20230628 | 154200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 223 | 20230628 | 154100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 224 | 20230628 | 154000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 225 | 20230628 | 153900 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 226 | 20230628 | 153800 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 227 | 20230628 | 153700 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 228 | 20230628 | 153600 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 229 | 20230628 | 153500 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 230 | 20230628 | 153400 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 231 | 20230628 | 153300 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 232 | 20230628 | 153200 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 233 | 20230628 | 153100 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 0 |
| 234 | 20230628 | 153000 | 3471211785 | 3540 | 3540 | 3540 | 3540 | 14946 |
| 235 | 20230628 | 152900 | 3418302945 | 3545 | 3545 | 3545 | 3545 | 0 |
| 236 | 20230628 | 152800 | 3418302945 | 3545 | 3545 | 3545 | 3545 | 0 |
| 237 | 20230628 | 152700 | 3418302945 | 3545 | 3545 | 3545 | 3545 | 0 |
| 238 | 20230628 | 152600 | 3418302945 | 3545 | 3545 | 3545 | 3545 | 0 |
| 239 | 20230628 | 152500 | 3418302945 | 3545 | 3545 | 3545 | 3545 | 0 |
| 240 | 20230628 | 152400 | 3418302945 | 3545 | 3545 | 3545 | 3545 | 0 |
| 241 | 20230628 | 152300 | 3418302945 | 3545 | 3545 | 3545 | 3545 | 0 |
| 242 | 20230628 | 152200 | 3418302945 | 3545 | 3545 | 3545 | 3545 | 0 |
| 243 | 20230628 | 152100 | 3418302945 | 3545 | 3545 | 3545 | 3545 | 0 |
| 244 | 20230628 | 152000 | 3418302945 | 3545 | 3545 | 3545 | 3545 | 0 |
| 245 | 20230628 | 151900 | 3418302945 | 3545 | 3535 | 3545 | 3525 | 2623 |
| 246 | 20230628 | 151800 | 3409020730 | 3535 | 3535 | 3540 | 3520 | 15898 |
| 247 | 20230628 | 151700 | 3352893905 | 3540 | 3540 | 3540 | 3535 | 3539 |
| 248 | 20230628 | 151600 | 3340367825 | 3540 | 3545 | 3545 | 3535 | 2460 |
| 249 | 20230628 | 151500 | 3331660215 | 3545 | 3535 | 3550 | 3535 | 3722 |
| 250 | 20230628 | 151400 | 3318466430 | 3540 | 3525 | 3540 | 3520 | 5205 |
| 251 | 20230628 | 151300 | 3300077070 | 3525 | 3530 | 3530 | 3520 | 9066 |
| 252 | 20230628 | 151200 | 3268119515 | 3530 | 3530 | 3530 | 3530 | 2219 |
| 253 | 20230628 | 151100 | 3260286445 | 3525 | 3525 | 3530 | 3525 | 1063 |
| 254 | 20230628 | 151000 | 3256538305 | 3530 | 3535 | 3535 | 3525 | 1312 |
| 255 | 20230628 | 150900 | 3251907030 | 3535 | 3535 | 3535 | 3530 | 1176 |
| 256 | 20230628 | 150800 | 3247753660 | 3530 | 3535 | 3535 | 3530 | 1758 |
| 257 | 20230628 | 150700 | 3241539380 | 3530 | 3530 | 3535 | 3530 | 640 |
| 258 | 20230628 | 150600 | 3239280175 | 3530 | 3525 | 3530 | 3525 | 1536 |
| 259 | 20230628 | 150500 | 3233858800 | 3530 | 3530 | 3530 | 3525 | 2016 |
| 260 | 20230628 | 150400 | 3226742475 | 3525 | 3530 | 3530 | 3525 | 5247 |
| 261 | 20230628 | 150300 | 3208245990 | 3530 | 3535 | 3535 | 3525 | 1025 |
| 262 | 20230628 | 150200 | 3204627925 | 3530 | 3535 | 3535 | 3530 | 1996 |
| 263 | 20230628 | 150100 | 3197581995 | 3535 | 3535 | 3540 | 3535 | 1666 |
| 264 | 20230628 | 150000 | 3191692630 | 3535 | 3535 | 3535 | 3535 | 4 |
| 265 | 20230628 | 145900 | 3191678490 | 3535 | 3540 | 3540 | 3535 | 813 |
| 266 | 20230628 | 145800 | 3188803285 | 3535 | 3535 | 3540 | 3535 | 892 |
| 267 | 20230628 | 145700 | 3185646460 | 3530 | 3530 | 3535 | 3530 | 6161 |
| 268 | 20230628 | 145600 | 3163896510 | 3530 | 3545 | 3550 | 3530 | 6755 |
| 269 | 20230628 | 145500 | 3140008245 | 3545 | 3545 | 3550 | 3545 | 1545 |
| 270 | 20230628 | 145400 | 3134531170 | 3545 | 3545 | 3550 | 3545 | 2725 |
| 271 | 20230628 | 145300 | 3124868515 | 3545 | 3540 | 3545 | 3540 | 890 |
| 272 | 20230628 | 145200 | 3121713845 | 3540 | 3535 | 3545 | 3535 | 3552 |
| 273 | 20230628 | 145100 | 3109143295 | 3535 | 3535 | 3540 | 3530 | 4791 |
| 274 | 20230628 | 145000 | 3092211300 | 3540 | 3535 | 3540 | 3535 | 556 |
| 275 | 20230628 | 144900 | 3090243070 | 3535 | 3540 | 3540 | 3535 | 1683 |
| 276 | 20230628 | 144800 | 3084292775 | 3535 | 3535 | 3540 | 3530 | 4590 |
| 277 | 20230628 | 144700 | 3068067715 | 3535 | 3535 | 3540 | 3530 | 2721 |
| 278 | 20230628 | 144600 | 3058454800 | 3530 | 3535 | 3540 | 3530 | 8218 |
| 279 | 20230628 | 144500 | 3029419730 | 3540 | 3540 | 3540 | 3540 | 3602 |
| 280 | 20230628 | 144400 | 3016668650 | 3540 | 3535 | 3540 | 3530 | 4962 |
| 281 | 20230628 | 144300 | 2999129305 | 3540 | 3540 | 3540 | 3535 | 6889 |
| 282 | 20230628 | 144200 | 2974763710 | 3540 | 3535 | 3545 | 3535 | 9524 |
| 283 | 20230628 | 144100 | 2941064800 | 3535 | 3540 | 3545 | 3535 | 7314 |
| 284 | 20230628 | 144000 | 2915180310 | 3540 | 3535 | 3540 | 3535 | 4435 |
| 285 | 20230628 | 143900 | 2899484540 | 3535 | 3540 | 3540 | 3535 | 17478 |
| 286 | 20230628 | 143800 | 2837683590 | 3540 | 3530 | 3540 | 3530 | 6298 |
| 287 | 20230628 | 143700 | 2815437430 | 3525 | 3530 | 3535 | 3520 | 3265 |
| 288 | 20230628 | 143600 | 2803920920 | 3530 | 3535 | 3535 | 3515 | 8788 |
| 289 | 20230628 | 143500 | 2772934795 | 3535 | 3535 | 3535 | 3520 | 13574 |
| 290 | 20230628 | 143400 | 2725088275 | 3535 | 3545 | 3550 | 3520 | 19855 |
| 291 | 20230628 | 143300 | 2655004405 | 3545 | 3550 | 3560 | 3530 | 18201 |
| 292 | 20230628 | 143200 | 2590554185 | 3545 | 3585 | 3600 | 3535 | 57283 |
| 293 | 20230628 | 143100 | 2386238945 | 3590 | 3550 | 3600 | 3550 | 103251 |
| 294 | 20230628 | 143000 | 2016587900 | 3570 | 3515 | 3570 | 3515 | 67526 |
| 295 | 20230628 | 142900 | 1777530940 | 3510 | 3510 | 3510 | 3510 | 312 |
| 296 | 20230628 | 142800 | 1776435820 | 3510 | 3510 | 3510 | 3510 | 53 |
| 297 | 20230628 | 142700 | 1776249790 | 3510 | 3510 | 3510 | 3510 | 0 |
| 298 | 20230628 | 142600 | 1776249790 | 3510 | 3510 | 3510 | 3510 | 131 |
| 299 | 20230628 | 142500 | 1775789980 | 3510 | 3510 | 3510 | 3510 | 1084 |
| 300 | 20230628 | 142400 | 1771985140 | 3510 | 3510 | 3510 | 3510 | 2133 |
| 301 | 20230628 | 142300 | 1764498310 | 3510 | 3510 | 3510 | 3510 | 415 |
| 302 | 20230628 | 142200 | 1763041660 | 3510 | 3510 | 3510 | 3510 | 136 |
| 303 | 20230628 | 142100 | 1762564300 | 3515 | 3510 | 3515 | 3510 | 494 |
| 304 | 20230628 | 142000 | 1760830350 | 3510 | 3510 | 3510 | 3510 | 150 |
| 305 | 20230628 | 141900 | 1760303850 | 3510 | 3515 | 3515 | 3510 | 211 |
| 306 | 20230628 | 141800 | 1759563225 | 3515 | 3510 | 3515 | 3510 | 116 |
| 307 | 20230628 | 141700 | 1759156040 | 3510 | 3510 | 3510 | 3510 | 0 |
| 308 | 20230628 | 141600 | 1759156040 | 3510 | 3510 | 3510 | 3510 | 3 |
| 309 | 20230628 | 141500 | 1759145510 | 3515 | 3515 | 3515 | 3515 | 0 |
| 310 | 20230628 | 141400 | 1759145510 | 3515 | 3515 | 3520 | 3515 | 1774 |
| 311 | 20230628 | 141300 | 1752909400 | 3515 | 3515 | 3515 | 3515 | 195 |
| 312 | 20230628 | 141200 | 1752223975 | 3515 | 3520 | 3520 | 3515 | 4141 |
| 313 | 20230628 | 141100 | 1737667490 | 3525 | 3520 | 3525 | 3520 | 1001 |
| 314 | 20230628 | 141000 | 1734143965 | 3520 | 3520 | 3520 | 3520 | 81 |
| 315 | 20230628 | 140900 | 1733858845 | 3520 | 3520 | 3525 | 3520 | 45 |
| 316 | 20230628 | 140800 | 1733700345 | 3525 | 3525 | 3525 | 3525 | 70 |
| 317 | 20230628 | 140700 | 1733453595 | 3525 | 3525 | 3525 | 3525 | 305 |
| 318 | 20230628 | 140600 | 1732378470 | 3525 | 3525 | 3530 | 3525 | 2557 |
| 319 | 20230628 | 140500 | 1723357840 | 3525 | 3525 | 3530 | 3525 | 1569 |
| 320 | 20230628 | 140400 | 1717827065 | 3525 | 3525 | 3525 | 3520 | 2456 |
| 321 | 20230628 | 140300 | 1709174665 | 3525 | 3520 | 3525 | 3520 | 3258 |
| 322 | 20230628 | 140200 | 1697705550 | 3520 | 3515 | 3520 | 3515 | 61 |
| 323 | 20230628 | 140100 | 1697490880 | 3515 | 3520 | 3520 | 3515 | 149 |
| 324 | 20230628 | 140000 | 1696966425 | 3520 | 3515 | 3520 | 3515 | 535 |
| 325 | 20230628 | 135900 | 1695083725 | 3515 | 3520 | 3520 | 3515 | 713 |
| 326 | 20230628 | 135800 | 1692575470 | 3520 | 3520 | 3520 | 3520 | 301 |
| 327 | 20230628 | 135700 | 1691515950 | 3520 | 3520 | 3520 | 3520 | 220 |
| 328 | 20230628 | 135600 | 1690741550 | 3515 | 3515 | 3515 | 3515 | 912 |
| 329 | 20230628 | 135500 | 1687535870 | 3515 | 3515 | 3515 | 3515 | 1022 |
| 330 | 20230628 | 135400 | 1683943540 | 3515 | 3510 | 3515 | 3510 | 110 |
| 331 | 20230628 | 135300 | 1683557390 | 3510 | 3510 | 3510 | 3510 | 2725 |
| 332 | 20230628 | 135200 | 1673992640 | 3515 | 3515 | 3515 | 3510 | 403 |
| 333 | 20230628 | 135100 | 1672576105 | 3515 | 3510 | 3515 | 3510 | 360 |
| 334 | 20230628 | 135000 | 1671312455 | 3510 | 3510 | 3510 | 3510 | 0 |
| 335 | 20230628 | 134900 | 1671312455 | 3510 | 3510 | 3510 | 3510 | 327 |
| 336 | 20230628 | 134800 | 1670164685 | 3510 | 3510 | 3510 | 3510 | 111 |
| 337 | 20230628 | 134700 | 1669775075 | 3515 | 3510 | 3515 | 3510 | 2309 |
| 338 | 20230628 | 134600 | 1661669585 | 3510 | 3510 | 3515 | 3510 | 1062 |
| 339 | 20230628 | 134500 | 1657941715 | 3510 | 3510 | 3510 | 3510 | 651 |
| 340 | 20230628 | 134400 | 1655656705 | 3510 | 3515 | 3515 | 3510 | 2145 |
| 341 | 20230628 | 134300 | 1648123180 | 3515 | 3520 | 3520 | 3515 | 75 |
| 342 | 20230628 | 134200 | 1647859205 | 3520 | 3510 | 3520 | 3510 | 725 |
| 343 | 20230628 | 134100 | 1645312895 | 3505 | 3510 | 3520 | 3505 | 1171 |
| 344 | 20230628 | 134000 | 1641207405 | 3530 | 3510 | 3530 | 3510 | 10100 |
| 345 | 20230628 | 133900 | 1605634275 | 3505 | 3505 | 3505 | 3505 | 360 |
| 346 | 20230628 | 133800 | 1604372475 | 3510 | 3510 | 3510 | 3510 | 21 |
| 347 | 20230628 | 133700 | 1604298765 | 3510 | 3505 | 3510 | 3505 | 356 |
| 348 | 20230628 | 133600 | 1603050855 | 3505 | 3505 | 3505 | 3505 | 19 |
| 349 | 20230628 | 133500 | 1602984260 | 3505 | 3505 | 3505 | 3505 | 0 |
| 350 | 20230628 | 133400 | 1602984260 | 3505 | 3505 | 3505 | 3505 | 160 |
| 351 | 20230628 | 133300 | 1602423460 | 3505 | 3505 | 3505 | 3505 | 429 |
| 352 | 20230628 | 133200 | 1600919815 | 3515 | 3510 | 3515 | 3505 | 24 |
| 353 | 20230628 | 133100 | 1600835610 | 3515 | 3505 | 3515 | 3505 | 90 |
| 354 | 20230628 | 133000 | 1600520150 | 3505 | 3505 | 3505 | 3505 | 12 |
| 355 | 20230628 | 132900 | 1600478090 | 3505 | 3515 | 3515 | 3500 | 624 |
| 356 | 20230628 | 132800 | 1598286190 | 3520 | 3500 | 3520 | 3500 | 600 |
| 357 | 20230628 | 132700 | 1596184170 | 3500 | 3515 | 3515 | 3500 | 474 |
| 358 | 20230628 | 132600 | 1594521280 | 3515 | 3505 | 3515 | 3505 | 378 |
| 359 | 20230628 | 132500 | 1593195095 | 3505 | 3505 | 3505 | 3500 | 238 |
| 360 | 20230628 | 132400 | 1592361245 | 3505 | 3500 | 3505 | 3500 | 673 |
| 361 | 20230628 | 132300 | 1590005360 | 3500 | 3510 | 3510 | 3500 | 1620 |
| 362 | 20230628 | 132200 | 1584329340 | 3510 | 3515 | 3515 | 3510 | 219 |
| 363 | 20230628 | 132100 | 1583560635 | 3520 | 3520 | 3520 | 3520 | 5920 |
| 364 | 20230628 | 132000 | 1562722235 | 3520 | 3515 | 3520 | 3515 | 183 |
| 365 | 20230628 | 131900 | 1562078845 | 3520 | 3505 | 3520 | 3505 | 4045 |
| 366 | 20230628 | 131800 | 1547896910 | 3515 | 3510 | 3515 | 3510 | 247 |
| 367 | 20230628 | 131700 | 1547029935 | 3515 | 3510 | 3515 | 3510 | 448 |
| 368 | 20230628 | 131600 | 1545456530 | 3515 | 3525 | 3525 | 3510 | 1461 |
| 369 | 20230628 | 131500 | 1540309360 | 3525 | 3515 | 3525 | 3515 | 3383 |
| 370 | 20230628 | 131400 | 1528398030 | 3520 | 3520 | 3520 | 3515 | 4156 |
| 371 | 20230628 | 131300 | 1513782090 | 3520 | 3515 | 3525 | 3515 | 3515 |
| 372 | 20230628 | 131200 | 1501416800 | 3520 | 3515 | 3520 | 3515 | 139 |
| 373 | 20230628 | 131100 | 1500927715 | 3515 | 3520 | 3520 | 3505 | 3650 |
| 374 | 20230628 | 131000 | 1488104370 | 3520 | 3535 | 3540 | 3520 | 4595 |
| 375 | 20230628 | 130900 | 1471890425 | 3535 | 3510 | 3540 | 3510 | 57311 |
| 376 | 20230628 | 130800 | 1270311275 | 3510 | 3510 | 3510 | 3510 | 2270 |
| 377 | 20230628 | 130700 | 1262343575 | 3505 | 3510 | 3510 | 3500 | 5214 |
| 378 | 20230628 | 130600 | 1244083805 | 3505 | 3510 | 3510 | 3505 | 207 |
| 379 | 20230628 | 130500 | 1243357735 | 3505 | 3505 | 3505 | 3505 | 31 |
| 380 | 20230628 | 130400 | 1243249080 | 3500 | 3500 | 3500 | 3500 | 0 |
| 381 | 20230628 | 130300 | 1243249080 | 3500 | 3505 | 3505 | 3500 | 541 |
| 382 | 20230628 | 130200 | 1241352880 | 3505 | 3510 | 3510 | 3505 | 1837 |
| 383 | 20230628 | 130100 | 1234914140 | 3510 | 3510 | 3510 | 3510 | 23 |
| 384 | 20230628 | 130000 | 1234833410 | 3510 | 3510 | 3510 | 3505 | 116 |
| 385 | 20230628 | 125900 | 1234426255 | 3510 | 3505 | 3510 | 3505 | 1349 |
| 386 | 20230628 | 125800 | 1229698005 | 3510 | 3505 | 3510 | 3505 | 380 |
| 387 | 20230628 | 125700 | 1228365955 | 3510 | 3510 | 3510 | 3510 | 102 |
| 388 | 20230628 | 125600 | 1228007935 | 3505 | 3505 | 3505 | 3505 | 82 |
| 389 | 20230628 | 125500 | 1227720525 | 3505 | 3510 | 3510 | 3505 | 124 |
| 390 | 20230628 | 125400 | 1227285315 | 3505 | 3510 | 3510 | 3505 | 1329 |
| 391 | 20230628 | 125300 | 1222627165 | 3510 | 3505 | 3510 | 3500 | 285 |
| 392 | 20230628 | 125200 | 1221628420 | 3505 | 3505 | 3505 | 3505 | 100 |
| 393 | 20230628 | 125100 | 1221277920 | 3505 | 3505 | 3505 | 3505 | 1 |
| 394 | 20230628 | 125000 | 1221274415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 395 | 20230628 | 124900 | 1221274415 | 3505 | 3505 | 3505 | 3505 | 6 |
| 396 | 20230628 | 124800 | 1221253385 | 3505 | 3510 | 3510 | 3505 | 155 |
| 397 | 20230628 | 124700 | 1220709610 | 3510 | 3510 | 3510 | 3510 | 2 |
| 398 | 20230628 | 124600 | 1220702590 | 3500 | 3500 | 3500 | 3500 | 0 |
| 399 | 20230628 | 124500 | 1220702590 | 3500 | 3505 | 3505 | 3500 | 10220 |
| 400 | 20230628 | 124400 | 1184927805 | 3500 | 3505 | 3505 | 3500 | 5451 |
| 401 | 20230628 | 124300 | 1165845945 | 3500 | 3500 | 3515 | 3500 | 28856 |
| 402 | 20230628 | 124200 | 1064684200 | 3500 | 3500 | 3500 | 3500 | 30 |
| 403 | 20230628 | 124100 | 1064579200 | 3500 | 3500 | 3500 | 3500 | 141 |
| 404 | 20230628 | 124000 | 1064085700 | 3500 | 3500 | 3500 | 3500 | 0 |
| 405 | 20230628 | 123900 | 1064085700 | 3500 | 3500 | 3500 | 3500 | 10 |
| 406 | 20230628 | 123800 | 1064050700 | 3500 | 3505 | 3505 | 3500 | 88 |
| 407 | 20230628 | 123700 | 1063742510 | 3500 | 3500 | 3500 | 3500 | 2740 |
| 408 | 20230628 | 123600 | 1054152510 | 3500 | 3500 | 3500 | 3500 | 0 |
| 409 | 20230628 | 123500 | 1054152510 | 3500 | 3500 | 3500 | 3500 | 168 |
| 410 | 20230628 | 123400 | 1053564510 | 3500 | 3500 | 3500 | 3500 | 271 |
| 411 | 20230628 | 123300 | 1052616010 | 3505 | 3505 | 3505 | 3505 | 500 |
| 412 | 20230628 | 123200 | 1050863510 | 3505 | 3505 | 3505 | 3505 | 1163 |
| 413 | 20230628 | 123100 | 1046787195 | 3500 | 3505 | 3505 | 3500 | 301 |
| 414 | 20230628 | 123000 | 1045733690 | 3505 | 3500 | 3505 | 3500 | 102 |
| 415 | 20230628 | 122900 | 1045376680 | 3500 | 3500 | 3500 | 3500 | 1015 |
| 416 | 20230628 | 122800 | 1041824180 | 3500 | 3500 | 3500 | 3500 | 2 |
| 417 | 20230628 | 122700 | 1041817180 | 3495 | 3495 | 3495 | 3495 | 500 |
| 418 | 20230628 | 122600 | 1040069680 | 3500 | 3500 | 3500 | 3500 | 0 |
| 419 | 20230628 | 122500 | 1040069680 | 3500 | 3495 | 3500 | 3495 | 3 |
| 420 | 20230628 | 122400 | 1040059190 | 3495 | 3495 | 3495 | 3495 | 300 |
| 421 | 20230628 | 122300 | 1039010690 | 3495 | 3495 | 3495 | 3495 | 551 |
| 422 | 20230628 | 122200 | 1037084945 | 3495 | 3495 | 3495 | 3495 | 200 |
| 423 | 20230628 | 122100 | 1036385945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 424 | 20230628 | 122000 | 1036385945 | 3495 | 3495 | 3495 | 3495 | 5 |
| 425 | 20230628 | 121900 | 1036368470 | 3495 | 3495 | 3495 | 3495 | 10 |
| 426 | 20230628 | 121800 | 1036333520 | 3495 | 3495 | 3495 | 3495 | 1 |
| 427 | 20230628 | 121700 | 1036330025 | 3500 | 3500 | 3500 | 3500 | 58 |
| 428 | 20230628 | 121600 | 1036127025 | 3505 | 3505 | 3505 | 3505 | 9 |
| 429 | 20230628 | 121500 | 1036095480 | 3500 | 3500 | 3500 | 3500 | 180 |
| 430 | 20230628 | 121400 | 1035465480 | 3500 | 3500 | 3500 | 3500 | 466 |
| 431 | 20230628 | 121300 | 1033834480 | 3505 | 3505 | 3505 | 3505 | 2 |
| 432 | 20230628 | 121200 | 1033827470 | 3505 | 3500 | 3505 | 3500 | 55 |
| 433 | 20230628 | 121100 | 1033634945 | 3490 | 3500 | 3500 | 3490 | 1280 |
| 434 | 20230628 | 121000 | 1029155645 | 3500 | 3500 | 3500 | 3500 | 1000 |
| 435 | 20230628 | 120900 | 1025655645 | 3500 | 3495 | 3500 | 3490 | 633 |
| 436 | 20230628 | 120800 | 1023445645 | 3500 | 3500 | 3500 | 3500 | 1 |
| 437 | 20230628 | 120700 | 1023442145 | 3495 | 3495 | 3495 | 3495 | 36 |
| 438 | 20230628 | 120600 | 1023316325 | 3495 | 3495 | 3495 | 3495 | 1 |
| 439 | 20230628 | 120500 | 1023312830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 440 | 20230628 | 120400 | 1023312830 | 3500 | 3500 | 3500 | 3500 | 1 |
| 441 | 20230628 | 120300 | 1023309330 | 3500 | 3500 | 3500 | 3500 | 1 |
| 442 | 20230628 | 120200 | 1023305830 | 3485 | 3485 | 3485 | 3485 | 0 |
| 443 | 20230628 | 120100 | 1023305830 | 3485 | 3490 | 3490 | 3485 | 52 |
| 444 | 20230628 | 120000 | 1023124400 | 3485 | 3485 | 3490 | 3485 | 183 |
| 445 | 20230628 | 115900 | 1022486510 | 3490 | 3495 | 3495 | 3490 | 147 |
| 446 | 20230628 | 115800 | 1021973405 | 3500 | 3500 | 3500 | 3500 | 112 |
| 447 | 20230628 | 115700 | 1021581405 | 3500 | 3500 | 3500 | 3500 | 12 |
| 448 | 20230628 | 115600 | 1021539405 | 3500 | 3500 | 3500 | 3500 | 990 |
| 449 | 20230628 | 115500 | 1018074405 | 3500 | 3500 | 3500 | 3500 | 1600 |
| 450 | 20230628 | 115400 | 1012474405 | 3495 | 3490 | 3495 | 3490 | 127 |
| 451 | 20230628 | 115300 | 1012030590 | 3495 | 3495 | 3495 | 3495 | 1936 |
| 452 | 20230628 | 115200 | 1005264270 | 3495 | 3490 | 3495 | 3490 | 71 |
| 453 | 20230628 | 115100 | 1005016465 | 3495 | 3490 | 3495 | 3490 | 1101 |
| 454 | 20230628 | 115000 | 1001173970 | 3490 | 3495 | 3495 | 3490 | 1872 |
| 455 | 20230628 | 114900 | 994640685 | 3495 | 3490 | 3495 | 3490 | 66 |
| 456 | 20230628 | 114800 | 994410065 | 3490 | 3495 | 3495 | 3490 | 360 |
| 457 | 20230628 | 114700 | 993153615 | 3495 | 3495 | 3495 | 3495 | 166 |
| 458 | 20230628 | 114600 | 992573445 | 3495 | 3495 | 3495 | 3495 | 0 |
| 459 | 20230628 | 114500 | 992573445 | 3495 | 3495 | 3495 | 3495 | 402 |
| 460 | 20230628 | 114400 | 991168455 | 3500 | 3490 | 3500 | 3490 | 127 |
| 461 | 20230628 | 114300 | 990725050 | 3495 | 3495 | 3495 | 3495 | 44 |
| 462 | 20230628 | 114200 | 990571270 | 3495 | 3495 | 3495 | 3495 | 1330 |
| 463 | 20230628 | 114100 | 985922920 | 3495 | 3495 | 3495 | 3495 | 0 |
| 464 | 20230628 | 114000 | 985922920 | 3495 | 3500 | 3500 | 3495 | 2 |
| 465 | 20230628 | 113900 | 985915925 | 3500 | 3500 | 3500 | 3500 | 1 |
| 466 | 20230628 | 113800 | 985912425 | 3495 | 3495 | 3495 | 3495 | 45 |
| 467 | 20230628 | 113700 | 985755150 | 3495 | 3500 | 3500 | 3495 | 1096 |
| 468 | 20230628 | 113600 | 981921790 | 3500 | 3500 | 3500 | 3495 | 1912 |
| 469 | 20230628 | 113500 | 975230560 | 3490 | 3500 | 3500 | 3490 | 4431 |
| 470 | 20230628 | 113400 | 959757900 | 3500 | 3490 | 3505 | 3490 | 7323 |
| 471 | 20230628 | 113300 | 934132600 | 3490 | 3490 | 3490 | 3490 | 63 |
| 472 | 20230628 | 113200 | 933912730 | 3485 | 3485 | 3485 | 3485 | 350 |
| 473 | 20230628 | 113100 | 932692980 | 3485 | 3485 | 3485 | 3485 | 2730 |
| 474 | 20230628 | 113000 | 923178930 | 3490 | 3490 | 3490 | 3490 | 1490 |
| 475 | 20230628 | 112900 | 917978830 | 3490 | 3490 | 3490 | 3490 | 10 |
| 476 | 20230628 | 112800 | 917943930 | 3490 | 3490 | 3490 | 3490 | 600 |
| 477 | 20230628 | 112700 | 915849930 | 3490 | 3490 | 3490 | 3490 | 1000 |
| 478 | 20230628 | 112600 | 912359930 | 3490 | 3490 | 3490 | 3490 | 788 |
| 479 | 20230628 | 112500 | 909609810 | 3490 | 3500 | 3500 | 3490 | 308 |
| 480 | 20230628 | 112400 | 908533890 | 3495 | 3490 | 3495 | 3490 | 3435 |
| 481 | 20230628 | 112300 | 896529565 | 3485 | 3485 | 3485 | 3485 | 88 |
| 482 | 20230628 | 112200 | 896222885 | 3490 | 3490 | 3490 | 3490 | 28 |
| 483 | 20230628 | 112100 | 896125165 | 3490 | 3490 | 3490 | 3490 | 0 |
| 484 | 20230628 | 112000 | 896125165 | 3490 | 3485 | 3490 | 3485 | 31 |
| 485 | 20230628 | 111900 | 896017125 | 3490 | 3490 | 3490 | 3490 | 0 |
| 486 | 20230628 | 111800 | 896017125 | 3490 | 3490 | 3490 | 3490 | 50 |
| 487 | 20230628 | 111700 | 895842625 | 3485 | 3485 | 3485 | 3485 | 0 |
| 488 | 20230628 | 111600 | 895842625 | 3485 | 3485 | 3485 | 3485 | 1 |
| 489 | 20230628 | 111500 | 895839140 | 3485 | 3485 | 3485 | 3485 | 3786 |
| 490 | 20230628 | 111400 | 882644930 | 3490 | 3495 | 3495 | 3490 | 48 |
| 491 | 20230628 | 111300 | 882477310 | 3495 | 3490 | 3495 | 3490 | 1102 |
| 492 | 20230628 | 111200 | 878625830 | 3490 | 3490 | 3490 | 3490 | 100 |
| 493 | 20230628 | 111100 | 878276830 | 3495 | 3495 | 3495 | 3495 | 74 |
| 494 | 20230628 | 111000 | 878018200 | 3495 | 3495 | 3495 | 3495 | 6 |
| 495 | 20230628 | 110900 | 877997230 | 3490 | 3480 | 3490 | 3480 | 400 |
| 496 | 20230628 | 110800 | 876603230 | 3480 | 3480 | 3480 | 3480 | 101 |
| 497 | 20230628 | 110700 | 876251750 | 3475 | 3475 | 3475 | 3475 | 101 |
| 498 | 20230628 | 110600 | 875900775 | 3475 | 3480 | 3480 | 3475 | 1748 |
| 499 | 20230628 | 110500 | 869819240 | 3480 | 3480 | 3480 | 3480 | 1 |
| 500 | 20230628 | 110400 | 869815760 | 3485 | 3485 | 3485 | 3485 | 1656 |
| 501 | 20230628 | 110300 | 864044600 | 3485 | 3495 | 3495 | 3485 | 702 |
| 502 | 20230628 | 110200 | 861594550 | 3495 | 3500 | 3500 | 3495 | 75 |
| 503 | 20230628 | 110100 | 861332100 | 3500 | 3500 | 3500 | 3500 | 0 |
| 504 | 20230628 | 110000 | 861332100 | 3500 | 3500 | 3500 | 3500 | 196 |
| 505 | 20230628 | 105900 | 860646100 | 3500 | 3500 | 3500 | 3500 | 546 |
| 506 | 20230628 | 105800 | 858735100 | 3500 | 3500 | 3500 | 3500 | 900 |
| 507 | 20230628 | 105700 | 855585100 | 3500 | 3495 | 3505 | 3495 | 3363 |
| 508 | 20230628 | 105600 | 843815465 | 3495 | 3495 | 3495 | 3495 | 1079 |
| 509 | 20230628 | 105500 | 840044360 | 3500 | 3500 | 3500 | 3500 | 1 |
| 510 | 20230628 | 105400 | 840040860 | 3500 | 3500 | 3500 | 3500 | 450 |
| 511 | 20230628 | 105300 | 838465860 | 3500 | 3500 | 3500 | 3500 | 502 |
| 512 | 20230628 | 105200 | 836708860 | 3485 | 3485 | 3485 | 3485 | 1000 |
| 513 | 20230628 | 105100 | 833223860 | 3500 | 3490 | 3500 | 3485 | 1044 |
| 514 | 20230628 | 105000 | 829582785 | 3490 | 3490 | 3490 | 3490 | 444 |
| 515 | 20230628 | 104900 | 828033225 | 3485 | 3495 | 3500 | 3485 | 2787 |
| 516 | 20230628 | 104800 | 818303565 | 3500 | 3495 | 3500 | 3495 | 394 |
| 517 | 20230628 | 104700 | 816926035 | 3495 | 3500 | 3500 | 3495 | 1864 |
| 518 | 20230628 | 104600 | 810403585 | 3500 | 3505 | 3505 | 3500 | 879 |
| 519 | 20230628 | 104500 | 807323380 | 3505 | 3510 | 3510 | 3505 | 521 |
| 520 | 20230628 | 104400 | 805496770 | 3510 | 3510 | 3515 | 3510 | 800 |
| 521 | 20230628 | 104300 | 802687230 | 3515 | 3515 | 3515 | 3515 | 3791 |
| 522 | 20230628 | 104200 | 789361865 | 3515 | 3515 | 3515 | 3510 | 897 |
| 523 | 20230628 | 104100 | 786210770 | 3515 | 3515 | 3515 | 3510 | 1783 |
| 524 | 20230628 | 104000 | 779943555 | 3510 | 3510 | 3510 | 3505 | 3667 |
| 525 | 20230628 | 103900 | 767075385 | 3505 | 3510 | 3510 | 3505 | 38 |
| 526 | 20230628 | 103800 | 766942110 | 3510 | 3510 | 3510 | 3500 | 100 |
| 527 | 20230628 | 103700 | 766591160 | 3510 | 3510 | 3510 | 3510 | 410 |
| 528 | 20230628 | 103600 | 765152060 | 3510 | 3500 | 3510 | 3500 | 3946 |
| 529 | 20230628 | 103500 | 751312605 | 3505 | 3505 | 3505 | 3500 | 1884 |
| 530 | 20230628 | 103400 | 744717660 | 3505 | 3510 | 3510 | 3505 | 949 |
| 531 | 20230628 | 103300 | 741391400 | 3510 | 3510 | 3510 | 3510 | 700 |
| 532 | 20230628 | 103200 | 738934400 | 3510 | 3505 | 3510 | 3505 | 4921 |
| 533 | 20230628 | 103100 | 721661995 | 3510 | 3510 | 3515 | 3510 | 3251 |
| 534 | 20230628 | 103000 | 710250185 | 3510 | 3510 | 3510 | 3505 | 1623 |
| 535 | 20230628 | 102900 | 704553985 | 3510 | 3510 | 3510 | 3510 | 1546 |
| 536 | 20230628 | 102800 | 699127525 | 3510 | 3510 | 3510 | 3510 | 4847 |
| 537 | 20230628 | 102700 | 682114555 | 3505 | 3500 | 3510 | 3500 | 5524 |
| 538 | 20230628 | 102600 | 662774710 | 3505 | 3510 | 3510 | 3505 | 5203 |
| 539 | 20230628 | 102500 | 644524930 | 3505 | 3510 | 3510 | 3505 | 810 |
| 540 | 20230628 | 102400 | 641681880 | 3510 | 3510 | 3510 | 3505 | 158 |
| 541 | 20230628 | 102300 | 641127540 | 3500 | 3500 | 3510 | 3500 | 2398 |
| 542 | 20230628 | 102200 | 632720215 | 3505 | 3490 | 3505 | 3490 | 4401 |
| 543 | 20230628 | 102100 | 617327565 | 3490 | 3490 | 3490 | 3490 | 1380 |
| 544 | 20230628 | 102000 | 612511365 | 3490 | 3490 | 3490 | 3490 | 2833 |
| 545 | 20230628 | 101900 | 602624195 | 3495 | 3495 | 3495 | 3490 | 2590 |
| 546 | 20230628 | 101800 | 593579250 | 3495 | 3495 | 3495 | 3495 | 530 |
| 547 | 20230628 | 101700 | 591726900 | 3495 | 3495 | 3495 | 3495 | 488 |
| 548 | 20230628 | 101600 | 590021340 | 3495 | 3495 | 3495 | 3495 | 101 |
| 549 | 20230628 | 101500 | 589668345 | 3495 | 3490 | 3495 | 3490 | 3889 |
| 550 | 20230628 | 101400 | 576078200 | 3495 | 3500 | 3500 | 3490 | 8461 |
| 551 | 20230628 | 101300 | 546479520 | 3500 | 3495 | 3500 | 3495 | 11118 |
| 552 | 20230628 | 101200 | 507575180 | 3495 | 3475 | 3500 | 3475 | 19578 |
| 553 | 20230628 | 101100 | 439275745 | 3470 | 3465 | 3470 | 3465 | 5842 |
| 554 | 20230628 | 101000 | 419032575 | 3465 | 3465 | 3465 | 3465 | 201 |
| 555 | 20230628 | 100900 | 418336110 | 3465 | 3470 | 3470 | 3465 | 2343 |
| 556 | 20230628 | 100800 | 410217590 | 3470 | 3470 | 3470 | 3470 | 244 |
| 557 | 20230628 | 100700 | 409370910 | 3470 | 3470 | 3470 | 3470 | 2 |
| 558 | 20230628 | 100600 | 409363970 | 3465 | 3465 | 3465 | 3465 | 8 |
| 559 | 20230628 | 100500 | 409336250 | 3465 | 3475 | 3475 | 3465 | 95 |
| 560 | 20230628 | 100400 | 409006575 | 3475 | 3475 | 3475 | 3475 | 0 |
| 561 | 20230628 | 100300 | 409006575 | 3475 | 3475 | 3485 | 3475 | 1777 |
| 562 | 20230628 | 100200 | 402827215 | 3475 | 3480 | 3480 | 3475 | 111 |
| 563 | 20230628 | 100100 | 402441085 | 3480 | 3485 | 3485 | 3480 | 56 |
| 564 | 20230628 | 100000 | 402246200 | 3480 | 3485 | 3485 | 3480 | 1851 |
| 565 | 20230628 | 095900 | 395801720 | 3485 | 3485 | 3485 | 3480 | 1616 |
| 566 | 20230628 | 095800 | 390170010 | 3485 | 3470 | 3485 | 3470 | 27917 |
| 567 | 20230628 | 095700 | 293122200 | 3465 | 3465 | 3465 | 3455 | 417 |
| 568 | 20230628 | 095600 | 291678545 | 3460 | 3460 | 3460 | 3460 | 302 |
| 569 | 20230628 | 095500 | 290633625 | 3460 | 3465 | 3465 | 3460 | 15 |
| 570 | 20230628 | 095400 | 290581715 | 3465 | 3465 | 3465 | 3465 | 73 |
| 571 | 20230628 | 095300 | 290328770 | 3465 | 3470 | 3470 | 3465 | 3 |
| 572 | 20230628 | 095200 | 290318370 | 3470 | 3470 | 3470 | 3465 | 23 |
| 573 | 20230628 | 095100 | 290238565 | 3470 | 3470 | 3470 | 3465 | 113 |
| 574 | 20230628 | 095000 | 289846470 | 3470 | 3470 | 3470 | 3470 | 200 |
| 575 | 20230628 | 094900 | 289152470 | 3470 | 3465 | 3470 | 3465 | 215 |
| 576 | 20230628 | 094800 | 288407420 | 3465 | 3455 | 3465 | 3455 | 5465 |
| 577 | 20230628 | 094700 | 269500615 | 3455 | 3455 | 3455 | 3455 | 0 |
| 578 | 20230628 | 094600 | 269500615 | 3455 | 3455 | 3455 | 3455 | 1375 |
| 579 | 20230628 | 094500 | 264749990 | 3455 | 3455 | 3455 | 3455 | 2 |
| 580 | 20230628 | 094400 | 264743080 | 3450 | 3450 | 3450 | 3450 | 33 |
| 581 | 20230628 | 094300 | 264629230 | 3460 | 3460 | 3460 | 3460 | 1 |
| 582 | 20230628 | 094200 | 264625770 | 3455 | 3455 | 3455 | 3455 | 165 |
| 583 | 20230628 | 094100 | 264055695 | 3455 | 3455 | 3455 | 3455 | 211 |
| 584 | 20230628 | 094000 | 263326690 | 3455 | 3460 | 3460 | 3455 | 6908 |
| 585 | 20230628 | 093900 | 239459045 | 3460 | 3460 | 3460 | 3460 | 300 |
| 586 | 20230628 | 093800 | 238421045 | 3460 | 3455 | 3460 | 3455 | 245 |
| 587 | 20230628 | 093700 | 237573795 | 3455 | 3465 | 3465 | 3455 | 1171 |
| 588 | 20230628 | 093600 | 233526515 | 3455 | 3455 | 3460 | 3455 | 4711 |
| 589 | 20230628 | 093500 | 217249680 | 3455 | 3460 | 3460 | 3455 | 5437 |
| 590 | 20230628 | 093400 | 198462660 | 3460 | 3460 | 3460 | 3460 | 468 |
| 591 | 20230628 | 093300 | 196843380 | 3460 | 3455 | 3465 | 3455 | 141 |
| 592 | 20230628 | 093200 | 196356055 | 3455 | 3465 | 3465 | 3455 | 1358 |
| 593 | 20230628 | 093100 | 191656510 | 3465 | 3465 | 3470 | 3465 | 764 |
| 594 | 20230628 | 093000 | 189009145 | 3465 | 3470 | 3470 | 3465 | 18 |
| 595 | 20230628 | 092900 | 188946725 | 3465 | 3470 | 3470 | 3465 | 225 |
| 596 | 20230628 | 092800 | 188166975 | 3460 | 3465 | 3470 | 3460 | 67 |
| 597 | 20230628 | 092700 | 187934785 | 3460 | 3460 | 3465 | 3460 | 1641 |
| 598 | 20230628 | 092600 | 182249105 | 3460 | 3460 | 3460 | 3460 | 604 |
| 599 | 20230628 | 092500 | 180159265 | 3460 | 3465 | 3465 | 3460 | 934 |
| 600 | 20230628 | 092400 | 176926470 | 3465 | 3470 | 3470 | 3465 | 929 |
| 601 | 20230628 | 092300 | 173703755 | 3470 | 3470 | 3470 | 3465 | 1203 |
| 602 | 20230628 | 092200 | 169532360 | 3470 | 3475 | 3475 | 3470 | 526 |
| 603 | 20230628 | 092100 | 167704615 | 3475 | 3480 | 3480 | 3475 | 289 |
| 604 | 20230628 | 092000 | 166698900 | 3480 | 3460 | 3480 | 3460 | 3876 |
| 605 | 20230628 | 091900 | 153242315 | 3450 | 3450 | 3450 | 3450 | 504 |
| 606 | 20230628 | 091800 | 151503515 | 3450 | 3455 | 3465 | 3450 | 1944 |
| 607 | 20230628 | 091700 | 144783505 | 3460 | 3455 | 3460 | 3455 | 376 |
| 608 | 20230628 | 091600 | 143482625 | 3455 | 3455 | 3460 | 3455 | 339 |
| 609 | 20230628 | 091500 | 142309980 | 3455 | 3460 | 3460 | 3455 | 1191 |
| 610 | 20230628 | 091400 | 138191825 | 3460 | 3460 | 3460 | 3455 | 8000 |
| 611 | 20230628 | 091300 | 110535925 | 3460 | 3460 | 3460 | 3460 | 656 |
| 612 | 20230628 | 091200 | 108266165 | 3465 | 3465 | 3465 | 3460 | 900 |
| 613 | 20230628 | 091100 | 105150030 | 3465 | 3465 | 3465 | 3465 | 448 |
| 614 | 20230628 | 091000 | 103597710 | 3465 | 3475 | 3475 | 3465 | 2119 |
| 615 | 20230628 | 090900 | 96254765 | 3475 | 3480 | 3480 | 3475 | 235 |
| 616 | 20230628 | 090800 | 95437080 | 3480 | 3470 | 3480 | 3465 | 3523 |
| 617 | 20230628 | 090700 | 83202800 | 3470 | 3465 | 3475 | 3465 | 481 |
| 618 | 20230628 | 090600 | 81534195 | 3460 | 3475 | 3475 | 3460 | 269 |
| 619 | 20230628 | 090500 | 80603395 | 3475 | 3475 | 3475 | 3465 | 3431 |
| 620 | 20230628 | 090400 | 68702515 | 3475 | 3470 | 3480 | 3470 | 1456 |
| 621 | 20230628 | 090300 | 63643450 | 3470 | 3495 | 3495 | 3470 | 1458 |
| 622 | 20230628 | 090200 | 58576815 | 3475 | 3470 | 3495 | 3465 | 7357 |
| 623 | 20230628 | 090100 | 32985660 | 3470 | 3465 | 3475 | 3465 | 3593 |
| 624 | 20230628 | 090000 | 20523395 | 3440 | 3455 | 3465 | 3440 | 5944 |