29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 184100 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 22395 |
| 3 | 20230628 | 184000 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 4 | 20230628 | 183900 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 5 | 20230628 | 183800 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 6 | 20230628 | 183700 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 7 | 20230628 | 183600 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 8 | 20230628 | 183500 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 9 | 20230628 | 183400 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 10 | 20230628 | 183300 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 11 | 20230628 | 183200 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 12 | 20230628 | 183100 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 13 | 20230628 | 183000 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 14 | 20230628 | 182900 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 15 | 20230628 | 182800 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 16 | 20230628 | 182700 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 17 | 20230628 | 182600 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 18 | 20230628 | 182500 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 19 | 20230628 | 182400 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 20 | 20230628 | 182300 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 21 | 20230628 | 182200 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 22 | 20230628 | 182100 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 23 | 20230628 | 182000 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 24 | 20230628 | 181900 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 25 | 20230628 | 181800 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 26 | 20230628 | 181700 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 27 | 20230628 | 181600 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 28 | 20230628 | 181500 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 29 | 20230628 | 181400 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 30 | 20230628 | 181300 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 31 | 20230628 | 181200 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 32 | 20230628 | 181100 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 22395 |
| 33 | 20230628 | 181000 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 34 | 20230628 | 180900 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 35 | 20230628 | 180800 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 36 | 20230628 | 180700 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 37 | 20230628 | 180600 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 38 | 20230628 | 180500 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 39 | 20230628 | 180400 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 40 | 20230628 | 180300 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 41 | 20230628 | 180200 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 42 | 20230628 | 180100 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 43 | 20230628 | 180000 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 44 | 20230628 | 175900 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 45 | 20230628 | 175800 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 46 | 20230628 | 175700 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 47 | 20230628 | 175600 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 48 | 20230628 | 175500 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 49 | 20230628 | 175400 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 50 | 20230628 | 175300 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 51 | 20230628 | 175200 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 52 | 20230628 | 175100 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 53 | 20230628 | 175000 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 54 | 20230628 | 174900 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 55 | 20230628 | 174800 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 56 | 20230628 | 174700 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 57 | 20230628 | 174600 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 58 | 20230628 | 174500 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 59 | 20230628 | 174400 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 60 | 20230628 | 174300 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 61 | 20230628 | 174200 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 62 | 20230628 | 174100 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 22395 |
| 63 | 20230628 | 174000 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 64 | 20230628 | 173900 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 65 | 20230628 | 173800 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 66 | 20230628 | 173700 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 67 | 20230628 | 173600 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 68 | 20230628 | 173500 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 69 | 20230628 | 173400 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 70 | 20230628 | 173300 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 71 | 20230628 | 173200 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 72 | 20230628 | 173100 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 73 | 20230628 | 173000 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 74 | 20230628 | 172900 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 75 | 20230628 | 172800 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 76 | 20230628 | 172700 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 77 | 20230628 | 172600 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 78 | 20230628 | 172500 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 79 | 20230628 | 172400 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 80 | 20230628 | 172300 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 81 | 20230628 | 172200 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 82 | 20230628 | 172100 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 83 | 20230628 | 172000 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 84 | 20230628 | 171900 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 85 | 20230628 | 171800 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 86 | 20230628 | 171700 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 87 | 20230628 | 171600 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 88 | 20230628 | 171500 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 89 | 20230628 | 171400 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 90 | 20230628 | 171300 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 91 | 20230628 | 171200 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 92 | 20230628 | 171100 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 22395 |
| 93 | 20230628 | 171000 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 94 | 20230628 | 170900 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 95 | 20230628 | 170800 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 96 | 20230628 | 170700 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 97 | 20230628 | 170600 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 98 | 20230628 | 170500 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 99 | 20230628 | 170400 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 100 | 20230628 | 170300 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 101 | 20230628 | 170200 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 102 | 20230628 | 170100 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 103 | 20230628 | 170000 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 104 | 20230628 | 165900 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 105 | 20230628 | 165800 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 106 | 20230628 | 165700 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 107 | 20230628 | 165600 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 108 | 20230628 | 165500 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 109 | 20230628 | 165400 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 110 | 20230628 | 165300 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 111 | 20230628 | 165200 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 112 | 20230628 | 165100 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 113 | 20230628 | 165000 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 114 | 20230628 | 164900 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 115 | 20230628 | 164800 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 116 | 20230628 | 164700 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 117 | 20230628 | 164600 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 118 | 20230628 | 164500 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 119 | 20230628 | 164400 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 120 | 20230628 | 164300 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 121 | 20230628 | 164200 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 122 | 20230628 | 164100 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 22395 |
| 123 | 20230628 | 164000 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 124 | 20230628 | 163900 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 125 | 20230628 | 163800 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 126 | 20230628 | 163700 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 127 | 20230628 | 163600 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 128 | 20230628 | 163500 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 129 | 20230628 | 163400 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 130 | 20230628 | 163300 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 131 | 20230628 | 163200 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 132 | 20230628 | 163100 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 133 | 20230628 | 163000 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 134 | 20230628 | 162900 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 135 | 20230628 | 162800 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 136 | 20230628 | 162700 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 137 | 20230628 | 162600 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 138 | 20230628 | 162500 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 139 | 20230628 | 162400 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 140 | 20230628 | 162300 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 141 | 20230628 | 162200 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 142 | 20230628 | 162100 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 143 | 20230628 | 162000 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 144 | 20230628 | 161900 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 145 | 20230628 | 161800 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 146 | 20230628 | 161700 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 147 | 20230628 | 161600 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 148 | 20230628 | 161500 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 149 | 20230628 | 161400 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 150 | 20230628 | 161300 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 151 | 20230628 | 161200 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 152 | 20230628 | 161100 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 22395 |
| 153 | 20230628 | 161000 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 154 | 20230628 | 160900 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 155 | 20230628 | 160800 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 156 | 20230628 | 160700 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 157 | 20230628 | 160600 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 158 | 20230628 | 160500 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 159 | 20230628 | 160400 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 160 | 20230628 | 160300 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 161 | 20230628 | 160200 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 162 | 20230628 | 160100 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 163 | 20230628 | 160000 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 164 | 20230628 | 155900 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 165 | 20230628 | 155800 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 166 | 20230628 | 155700 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 167 | 20230628 | 155600 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 168 | 20230628 | 155500 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 169 | 20230628 | 155400 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 170 | 20230628 | 155300 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 171 | 20230628 | 155200 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 172 | 20230628 | 155100 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 173 | 20230628 | 155000 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 174 | 20230628 | 154900 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 175 | 20230628 | 154800 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 176 | 20230628 | 154700 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 177 | 20230628 | 154600 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 178 | 20230628 | 154500 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 179 | 20230628 | 154400 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 180 | 20230628 | 154300 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 181 | 20230628 | 154200 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 182 | 20230628 | 154100 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 22395 |
| 183 | 20230628 | 154000 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 184 | 20230628 | 153900 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 185 | 20230628 | 153800 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 186 | 20230628 | 153700 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 187 | 20230628 | 153600 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 188 | 20230628 | 153500 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 189 | 20230628 | 153400 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 190 | 20230628 | 153300 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 191 | 20230628 | 153200 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 192 | 20230628 | 153100 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 0 |
| 193 | 20230628 | 153000 | 2523744500 | 2285 | 2285 | 2285 | 2285 | 22395 |
| 194 | 20230628 | 152900 | 2472571925 | 2305 | 2305 | 2305 | 2305 | 0 |
| 195 | 20230628 | 152800 | 2472571925 | 2305 | 2305 | 2305 | 2305 | 0 |
| 196 | 20230628 | 152700 | 2472571925 | 2305 | 2305 | 2305 | 2305 | 0 |
| 197 | 20230628 | 152600 | 2472571925 | 2305 | 2305 | 2305 | 2305 | 0 |
| 198 | 20230628 | 152500 | 2472571925 | 2305 | 2305 | 2305 | 2305 | 0 |
| 199 | 20230628 | 152400 | 2472571925 | 2305 | 2305 | 2305 | 2305 | 0 |
| 200 | 20230628 | 152300 | 2472571925 | 2305 | 2305 | 2305 | 2305 | 0 |
| 201 | 20230628 | 152200 | 2472571925 | 2305 | 2305 | 2305 | 2305 | 0 |
| 202 | 20230628 | 152100 | 2472571925 | 2305 | 2305 | 2305 | 2305 | 0 |
| 203 | 20230628 | 152000 | 2472571925 | 2305 | 2305 | 2305 | 2305 | 0 |
| 204 | 20230628 | 151900 | 2472571925 | 2305 | 2295 | 2305 | 2285 | 2230 |
| 205 | 20230628 | 151800 | 2467464175 | 2300 | 2300 | 2300 | 2300 | 2099 |
| 206 | 20230628 | 151700 | 2462636475 | 2300 | 2300 | 2300 | 2300 | 40 |
| 207 | 20230628 | 151600 | 2462544475 | 2300 | 2295 | 2300 | 2285 | 5010 |
| 208 | 20230628 | 151500 | 2451091635 | 2295 | 2290 | 2295 | 2290 | 9023 |
| 209 | 20230628 | 151400 | 2430393850 | 2300 | 2290 | 2300 | 2290 | 1181 |
| 210 | 20230628 | 151300 | 2427688360 | 2290 | 2300 | 2300 | 2285 | 17059 |
| 211 | 20230628 | 151200 | 2388628870 | 2305 | 2305 | 2305 | 2305 | 10 |
| 212 | 20230628 | 151100 | 2388605820 | 2290 | 2305 | 2305 | 2290 | 22000 |
| 213 | 20230628 | 151000 | 2338146650 | 2300 | 2300 | 2300 | 2300 | 3000 |
| 214 | 20230628 | 150900 | 2331246650 | 2300 | 2300 | 2300 | 2300 | 4019 |
| 215 | 20230628 | 150800 | 2322002950 | 2300 | 2300 | 2300 | 2300 | 12151 |
| 216 | 20230628 | 150700 | 2294055650 | 2295 | 2300 | 2300 | 2295 | 12 |
| 217 | 20230628 | 150600 | 2294028060 | 2295 | 2295 | 2295 | 2295 | 4010 |
| 218 | 20230628 | 150500 | 2284825110 | 2295 | 2295 | 2295 | 2295 | 2025 |
| 219 | 20230628 | 150400 | 2280177735 | 2295 | 2295 | 2295 | 2295 | 350 |
| 220 | 20230628 | 150300 | 2279374485 | 2290 | 2295 | 2295 | 2290 | 4989 |
| 221 | 20230628 | 150200 | 2267927130 | 2295 | 2295 | 2295 | 2295 | 671 |
| 222 | 20230628 | 150100 | 2266387185 | 2300 | 2290 | 2300 | 2290 | 101 |
| 223 | 20230628 | 150000 | 2266154895 | 2290 | 2290 | 2290 | 2290 | 500 |
| 224 | 20230628 | 145900 | 2265009895 | 2290 | 2295 | 2295 | 2290 | 2000 |
| 225 | 20230628 | 145800 | 2260424465 | 2295 | 2295 | 2295 | 2295 | 0 |
| 226 | 20230628 | 145700 | 2260424465 | 2295 | 2295 | 2295 | 2295 | 435 |
| 227 | 20230628 | 145600 | 2259426140 | 2295 | 2295 | 2295 | 2295 | 2009 |
| 228 | 20230628 | 145500 | 2254815485 | 2295 | 2300 | 2300 | 2295 | 4000 |
| 229 | 20230628 | 145400 | 2245635480 | 2300 | 2300 | 2300 | 2300 | 480 |
| 230 | 20230628 | 145300 | 2244531480 | 2300 | 2300 | 2300 | 2300 | 0 |
| 231 | 20230628 | 145200 | 2244531480 | 2300 | 2300 | 2300 | 2300 | 0 |
| 232 | 20230628 | 145100 | 2244531480 | 2300 | 2300 | 2300 | 2300 | 0 |
| 233 | 20230628 | 145000 | 2244531480 | 2300 | 2300 | 2300 | 2300 | 500 |
| 234 | 20230628 | 144900 | 2243381480 | 2295 | 2295 | 2295 | 2290 | 10871 |
| 235 | 20230628 | 144800 | 2218484230 | 2305 | 2295 | 2305 | 2295 | 510 |
| 236 | 20230628 | 144700 | 2217313680 | 2295 | 2300 | 2300 | 2295 | 15387 |
| 237 | 20230628 | 144600 | 2181974800 | 2300 | 2300 | 2300 | 2300 | 509 |
| 238 | 20230628 | 144500 | 2180804100 | 2295 | 2295 | 2295 | 2295 | 500 |
| 239 | 20230628 | 144400 | 2179656600 | 2290 | 2290 | 2290 | 2290 | 0 |
| 240 | 20230628 | 144300 | 2179656600 | 2290 | 2290 | 2290 | 2290 | 500 |
| 241 | 20230628 | 144200 | 2178511600 | 2295 | 2290 | 2295 | 2290 | 26318 |
| 242 | 20230628 | 144100 | 2118127905 | 2290 | 2295 | 2295 | 2290 | 8752 |
| 243 | 20230628 | 144000 | 2098047065 | 2295 | 2295 | 2295 | 2295 | 0 |
| 244 | 20230628 | 143900 | 2098047065 | 2295 | 2295 | 2295 | 2295 | 2250 |
| 245 | 20230628 | 143800 | 2092883315 | 2300 | 2300 | 2300 | 2300 | 7 |
| 246 | 20230628 | 143700 | 2092867215 | 2290 | 2290 | 2290 | 2290 | 1997 |
| 247 | 20230628 | 143600 | 2088294085 | 2295 | 2295 | 2295 | 2295 | 0 |
| 248 | 20230628 | 143500 | 2088294085 | 2295 | 2295 | 2295 | 2295 | 0 |
| 249 | 20230628 | 143400 | 2088294085 | 2295 | 2295 | 2295 | 2295 | 200 |
| 250 | 20230628 | 143300 | 2087835085 | 2295 | 2295 | 2295 | 2295 | 50 |
| 251 | 20230628 | 143200 | 2087720335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 252 | 20230628 | 143100 | 2087720335 | 2295 | 2295 | 2295 | 2295 | 0 |
| 253 | 20230628 | 143000 | 2087720335 | 2295 | 2295 | 2295 | 2295 | 5 |
| 254 | 20230628 | 142900 | 2087708860 | 2295 | 2295 | 2295 | 2295 | 59 |
| 255 | 20230628 | 142800 | 2087573455 | 2300 | 2300 | 2300 | 2300 | 2200 |
| 256 | 20230628 | 142700 | 2082513455 | 2300 | 2300 | 2300 | 2300 | 1600 |
| 257 | 20230628 | 142600 | 2078833455 | 2300 | 2290 | 2300 | 2290 | 11913 |
| 258 | 20230628 | 142500 | 2051457140 | 2290 | 2300 | 2300 | 2290 | 17506 |
| 259 | 20230628 | 142400 | 2011335740 | 2295 | 2300 | 2300 | 2295 | 8115 |
| 260 | 20230628 | 142300 | 1992701240 | 2305 | 2305 | 2305 | 2305 | 200 |
| 261 | 20230628 | 142200 | 1992240240 | 2300 | 2300 | 2300 | 2300 | 1100 |
| 262 | 20230628 | 142100 | 1989710240 | 2300 | 2310 | 2310 | 2300 | 502 |
| 263 | 20230628 | 142000 | 1988550640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 264 | 20230628 | 141900 | 1988550640 | 2315 | 2315 | 2315 | 2315 | 0 |
| 265 | 20230628 | 141800 | 1988550640 | 2315 | 2315 | 2315 | 2315 | 500 |
| 266 | 20230628 | 141700 | 1987393140 | 2320 | 2310 | 2320 | 2310 | 2102 |
| 267 | 20230628 | 141600 | 1982520845 | 2310 | 2310 | 2310 | 2310 | 2300 |
| 268 | 20230628 | 141500 | 1977207845 | 2310 | 2305 | 2310 | 2305 | 2000 |
| 269 | 20230628 | 141400 | 1972587850 | 2295 | 2300 | 2300 | 2295 | 1441 |
| 270 | 20230628 | 141300 | 1969275755 | 2295 | 2295 | 2295 | 2295 | 0 |
| 271 | 20230628 | 141200 | 1969275755 | 2295 | 2295 | 2295 | 2295 | 0 |
| 272 | 20230628 | 141100 | 1969275755 | 2295 | 2295 | 2295 | 2295 | 4 |
| 273 | 20230628 | 141000 | 1969266575 | 2305 | 2305 | 2305 | 2305 | 0 |
| 274 | 20230628 | 140900 | 1969266575 | 2305 | 2295 | 2305 | 2295 | 501 |
| 275 | 20230628 | 140800 | 1968111780 | 2295 | 2295 | 2295 | 2295 | 1190 |
| 276 | 20230628 | 140700 | 1965380730 | 2300 | 2300 | 2300 | 2300 | 2756 |
| 277 | 20230628 | 140600 | 1959041930 | 2300 | 2300 | 2300 | 2300 | 144 |
| 278 | 20230628 | 140500 | 1958710730 | 2305 | 2305 | 2305 | 2305 | 50 |
| 279 | 20230628 | 140400 | 1958595480 | 2305 | 2305 | 2305 | 2295 | 3900 |
| 280 | 20230628 | 140300 | 1949610980 | 2305 | 2305 | 2305 | 2305 | 2000 |
| 281 | 20230628 | 140200 | 1945000980 | 2295 | 2295 | 2295 | 2295 | 1000 |
| 282 | 20230628 | 140100 | 1942705980 | 2295 | 2310 | 2310 | 2295 | 4224 |
| 283 | 20230628 | 140000 | 1932985780 | 2310 | 2310 | 2310 | 2310 | 2202 |
| 284 | 20230628 | 135900 | 1927899160 | 2310 | 2305 | 2310 | 2305 | 2000 |
| 285 | 20230628 | 135800 | 1923279315 | 2305 | 2305 | 2305 | 2305 | 900 |
| 286 | 20230628 | 135700 | 1921204815 | 2305 | 2300 | 2305 | 2300 | 1076 |
| 287 | 20230628 | 135600 | 1918729635 | 2300 | 2300 | 2300 | 2300 | 0 |
| 288 | 20230628 | 135500 | 1918729635 | 2300 | 2300 | 2300 | 2300 | 3748 |
| 289 | 20230628 | 135400 | 1910109235 | 2300 | 2300 | 2300 | 2300 | 7000 |
| 290 | 20230628 | 135300 | 1894009235 | 2310 | 2305 | 2310 | 2305 | 3501 |
| 291 | 20230628 | 135200 | 1885936930 | 2305 | 2305 | 2305 | 2305 | 710 |
| 292 | 20230628 | 135100 | 1884300380 | 2310 | 2310 | 2310 | 2310 | 0 |
| 293 | 20230628 | 135000 | 1884300380 | 2310 | 2310 | 2310 | 2310 | 1 |
| 294 | 20230628 | 134900 | 1884298070 | 2305 | 2305 | 2305 | 2305 | 0 |
| 295 | 20230628 | 134800 | 1884298070 | 2305 | 2305 | 2305 | 2305 | 0 |
| 296 | 20230628 | 134700 | 1884298070 | 2305 | 2305 | 2305 | 2305 | 55 |
| 297 | 20230628 | 134600 | 1884171295 | 2305 | 2305 | 2305 | 2305 | 400 |
| 298 | 20230628 | 134500 | 1883249295 | 2305 | 2305 | 2305 | 2305 | 0 |
| 299 | 20230628 | 134400 | 1883249295 | 2305 | 2305 | 2305 | 2305 | 2629 |
| 300 | 20230628 | 134300 | 1877189450 | 2305 | 2310 | 2310 | 2305 | 10 |
| 301 | 20230628 | 134200 | 1877166355 | 2305 | 2305 | 2305 | 2305 | 1 |
| 302 | 20230628 | 134100 | 1877164050 | 2305 | 2305 | 2305 | 2305 | 334 |
| 303 | 20230628 | 134000 | 1876394180 | 2305 | 2305 | 2305 | 2305 | 15 |
| 304 | 20230628 | 133900 | 1876359605 | 2310 | 2310 | 2310 | 2310 | 1004 |
| 305 | 20230628 | 133800 | 1874040365 | 2310 | 2310 | 2310 | 2310 | 0 |
| 306 | 20230628 | 133700 | 1874040365 | 2310 | 2310 | 2310 | 2310 | 500 |
| 307 | 20230628 | 133600 | 1872885365 | 2310 | 2310 | 2310 | 2310 | 0 |
| 308 | 20230628 | 133500 | 1872885365 | 2310 | 2310 | 2310 | 2310 | 2911 |
| 309 | 20230628 | 133400 | 1866160955 | 2300 | 2300 | 2300 | 2300 | 50 |
| 310 | 20230628 | 133300 | 1866045955 | 2310 | 2310 | 2310 | 2310 | 2 |
| 311 | 20230628 | 133200 | 1866041335 | 2300 | 2300 | 2300 | 2300 | 0 |
| 312 | 20230628 | 133100 | 1866041335 | 2300 | 2300 | 2300 | 2300 | 0 |
| 313 | 20230628 | 133000 | 1866041335 | 2300 | 2300 | 2300 | 2300 | 0 |
| 314 | 20230628 | 132900 | 1866041335 | 2300 | 2305 | 2305 | 2300 | 200 |
| 315 | 20230628 | 132800 | 1865580885 | 2305 | 2305 | 2305 | 2305 | 60 |
| 316 | 20230628 | 132700 | 1865442585 | 2305 | 2305 | 2305 | 2305 | 50 |
| 317 | 20230628 | 132600 | 1865327335 | 2305 | 2305 | 2305 | 2305 | 0 |
| 318 | 20230628 | 132500 | 1865327335 | 2305 | 2305 | 2305 | 2305 | 1 |
| 319 | 20230628 | 132400 | 1865325030 | 2305 | 2305 | 2305 | 2305 | 0 |
| 320 | 20230628 | 132300 | 1865325030 | 2305 | 2305 | 2305 | 2305 | 0 |
| 321 | 20230628 | 132200 | 1865325030 | 2305 | 2305 | 2305 | 2305 | 0 |
| 322 | 20230628 | 132100 | 1865325030 | 2305 | 2300 | 2305 | 2300 | 814 |
| 323 | 20230628 | 132000 | 1863450330 | 2295 | 2295 | 2295 | 2295 | 0 |
| 324 | 20230628 | 131900 | 1863450330 | 2295 | 2295 | 2295 | 2295 | 85 |
| 325 | 20230628 | 131800 | 1863255255 | 2300 | 2305 | 2305 | 2300 | 6586 |
| 326 | 20230628 | 131700 | 1848101590 | 2310 | 2315 | 2315 | 2310 | 12 |
| 327 | 20230628 | 131600 | 1848073825 | 2310 | 2305 | 2310 | 2305 | 1188 |
| 328 | 20230628 | 131500 | 1845330485 | 2310 | 2305 | 2310 | 2305 | 1002 |
| 329 | 20230628 | 131400 | 1843015875 | 2305 | 2305 | 2305 | 2305 | 0 |
| 330 | 20230628 | 131300 | 1843015875 | 2305 | 2305 | 2305 | 2305 | 6100 |
| 331 | 20230628 | 131200 | 1828955375 | 2305 | 2310 | 2310 | 2305 | 1002 |
| 332 | 20230628 | 131100 | 1826640760 | 2310 | 2310 | 2310 | 2310 | 0 |
| 333 | 20230628 | 131000 | 1826640760 | 2310 | 2310 | 2310 | 2310 | 0 |
| 334 | 20230628 | 130900 | 1826640760 | 2310 | 2310 | 2310 | 2310 | 0 |
| 335 | 20230628 | 130800 | 1826640760 | 2310 | 2310 | 2310 | 2310 | 1500 |
| 336 | 20230628 | 130700 | 1823175760 | 2305 | 2305 | 2305 | 2305 | 0 |
| 337 | 20230628 | 130600 | 1823175760 | 2305 | 2305 | 2305 | 2305 | 0 |
| 338 | 20230628 | 130500 | 1823175760 | 2305 | 2305 | 2305 | 2305 | 0 |
| 339 | 20230628 | 130400 | 1823175760 | 2305 | 2315 | 2315 | 2305 | 1035 |
| 340 | 20230628 | 130300 | 1820789735 | 2320 | 2320 | 2320 | 2320 | 0 |
| 341 | 20230628 | 130200 | 1820789735 | 2320 | 2295 | 2320 | 2290 | 25439 |
| 342 | 20230628 | 130100 | 1762144760 | 2295 | 2300 | 2300 | 2295 | 2015 |
| 343 | 20230628 | 130000 | 1757517285 | 2300 | 2300 | 2300 | 2300 | 2400 |
| 344 | 20230628 | 125900 | 1751997285 | 2295 | 2300 | 2300 | 2295 | 7533 |
| 345 | 20230628 | 125800 | 1734703345 | 2300 | 2300 | 2300 | 2300 | 739 |
| 346 | 20230628 | 125700 | 1733003645 | 2300 | 2300 | 2300 | 2300 | 8782 |
| 347 | 20230628 | 125600 | 1712805045 | 2300 | 2305 | 2305 | 2300 | 10060 |
| 348 | 20230628 | 125500 | 1689652160 | 2305 | 2305 | 2305 | 2305 | 3435 |
| 349 | 20230628 | 125400 | 1681734485 | 2310 | 2310 | 2310 | 2310 | 300 |
| 350 | 20230628 | 125300 | 1681041485 | 2310 | 2310 | 2310 | 2310 | 5199 |
| 351 | 20230628 | 125200 | 1669031795 | 2310 | 2310 | 2310 | 2310 | 0 |
| 352 | 20230628 | 125100 | 1669031795 | 2310 | 2320 | 2320 | 2310 | 3010 |
| 353 | 20230628 | 125000 | 1662069915 | 2320 | 2310 | 2320 | 2310 | 3830 |
| 354 | 20230628 | 124900 | 1653194315 | 2310 | 2320 | 2320 | 2310 | 7054 |
| 355 | 20230628 | 124800 | 1636857755 | 2325 | 2320 | 2325 | 2320 | 2008 |
| 356 | 20230628 | 124700 | 1632199155 | 2330 | 2330 | 2330 | 2330 | 0 |
| 357 | 20230628 | 124600 | 1632199155 | 2330 | 2330 | 2330 | 2330 | 5000 |
| 358 | 20230628 | 124500 | 1620549155 | 2325 | 2325 | 2325 | 2325 | 3676 |
| 359 | 20230628 | 124400 | 1612002455 | 2325 | 2330 | 2330 | 2325 | 3200 |
| 360 | 20230628 | 124300 | 1604561455 | 2330 | 2335 | 2335 | 2330 | 16218 |
| 361 | 20230628 | 124200 | 1566747210 | 2340 | 2340 | 2340 | 2340 | 3237 |
| 362 | 20230628 | 124100 | 1559172630 | 2350 | 2350 | 2350 | 2350 | 14 |
| 363 | 20230628 | 124000 | 1559139730 | 2350 | 2350 | 2350 | 2350 | 2156 |
| 364 | 20230628 | 123900 | 1554073130 | 2340 | 2345 | 2350 | 2340 | 12959 |
| 365 | 20230628 | 123800 | 1523682345 | 2345 | 2355 | 2355 | 2345 | 16507 |
| 366 | 20230628 | 123700 | 1484858320 | 2365 | 2365 | 2365 | 2365 | 0 |
| 367 | 20230628 | 123600 | 1484858320 | 2365 | 2365 | 2365 | 2365 | 900 |
| 368 | 20230628 | 123500 | 1482729820 | 2355 | 2355 | 2355 | 2355 | 0 |
| 369 | 20230628 | 123400 | 1482729820 | 2355 | 2355 | 2355 | 2355 | 0 |
| 370 | 20230628 | 123300 | 1482729820 | 2355 | 2355 | 2355 | 2355 | 0 |
| 371 | 20230628 | 123200 | 1482729820 | 2355 | 2355 | 2355 | 2355 | 1053 |
| 372 | 20230628 | 123100 | 1480250005 | 2360 | 2375 | 2375 | 2360 | 7254 |
| 373 | 20230628 | 123000 | 1463130445 | 2380 | 2380 | 2380 | 2380 | 0 |
| 374 | 20230628 | 122900 | 1463130445 | 2380 | 2365 | 2380 | 2365 | 2000 |
| 375 | 20230628 | 122800 | 1458380595 | 2365 | 2365 | 2365 | 2365 | 900 |
| 376 | 20230628 | 122700 | 1456252095 | 2365 | 2365 | 2365 | 2365 | 39 |
| 377 | 20230628 | 122600 | 1456159860 | 2365 | 2365 | 2365 | 2365 | 0 |
| 378 | 20230628 | 122500 | 1456159860 | 2365 | 2365 | 2365 | 2365 | 0 |
| 379 | 20230628 | 122400 | 1456159860 | 2365 | 2365 | 2365 | 2365 | 0 |
| 380 | 20230628 | 122300 | 1456159860 | 2365 | 2365 | 2365 | 2365 | 0 |
| 381 | 20230628 | 122200 | 1456159860 | 2365 | 2365 | 2365 | 2365 | 0 |
| 382 | 20230628 | 122100 | 1456159860 | 2365 | 2365 | 2365 | 2365 | 0 |
| 383 | 20230628 | 122000 | 1456159860 | 2365 | 2365 | 2365 | 2365 | 2107 |
| 384 | 20230628 | 121900 | 1451176805 | 2370 | 2370 | 2370 | 2370 | 0 |
| 385 | 20230628 | 121800 | 1451176805 | 2370 | 2370 | 2370 | 2370 | 0 |
| 386 | 20230628 | 121700 | 1451176805 | 2370 | 2370 | 2370 | 2370 | 85 |
| 387 | 20230628 | 121600 | 1450975355 | 2370 | 2375 | 2375 | 2370 | 220 |
| 388 | 20230628 | 121500 | 1450452955 | 2375 | 2375 | 2375 | 2375 | 0 |
| 389 | 20230628 | 121400 | 1450452955 | 2375 | 2375 | 2375 | 2375 | 100 |
| 390 | 20230628 | 121300 | 1450215455 | 2380 | 2380 | 2380 | 2380 | 0 |
| 391 | 20230628 | 121200 | 1450215455 | 2380 | 2380 | 2380 | 2380 | 20 |
| 392 | 20230628 | 121100 | 1450167855 | 2380 | 2380 | 2380 | 2380 | 0 |
| 393 | 20230628 | 121000 | 1450167855 | 2380 | 2385 | 2385 | 2380 | 8 |
| 394 | 20230628 | 120900 | 1450148810 | 2380 | 2380 | 2380 | 2380 | 1003 |
| 395 | 20230628 | 120800 | 1447761670 | 2380 | 2380 | 2380 | 2380 | 0 |
| 396 | 20230628 | 120700 | 1447761670 | 2380 | 2380 | 2380 | 2380 | 70 |
| 397 | 20230628 | 120600 | 1447595070 | 2380 | 2380 | 2380 | 2380 | 3 |
| 398 | 20230628 | 120500 | 1447587930 | 2380 | 2380 | 2380 | 2380 | 0 |
| 399 | 20230628 | 120400 | 1447587930 | 2380 | 2380 | 2380 | 2380 | 9 |
| 400 | 20230628 | 120300 | 1447566510 | 2375 | 2380 | 2380 | 2375 | 1001 |
| 401 | 20230628 | 120200 | 1445184135 | 2380 | 2380 | 2380 | 2380 | 0 |
| 402 | 20230628 | 120100 | 1445184135 | 2380 | 2380 | 2380 | 2380 | 1 |
| 403 | 20230628 | 120000 | 1445181755 | 2380 | 2380 | 2380 | 2380 | 0 |
| 404 | 20230628 | 115900 | 1445181755 | 2380 | 2390 | 2390 | 2380 | 1421 |
| 405 | 20230628 | 115800 | 1441799665 | 2395 | 2390 | 2395 | 2390 | 4099 |
| 406 | 20230628 | 115700 | 1431999180 | 2390 | 2380 | 2390 | 2380 | 7018 |
| 407 | 20230628 | 115600 | 1415257785 | 2380 | 2370 | 2380 | 2370 | 1049 |
| 408 | 20230628 | 115500 | 1412763575 | 2370 | 2375 | 2380 | 2370 | 1360 |
| 409 | 20230628 | 115400 | 1409533940 | 2375 | 2375 | 2375 | 2375 | 1 |
| 410 | 20230628 | 115300 | 1409531565 | 2370 | 2370 | 2370 | 2370 | 0 |
| 411 | 20230628 | 115200 | 1409531565 | 2370 | 2370 | 2370 | 2370 | 156 |
| 412 | 20230628 | 115100 | 1409161845 | 2370 | 2370 | 2370 | 2370 | 100 |
| 413 | 20230628 | 115000 | 1408924845 | 2365 | 2365 | 2365 | 2365 | 0 |
| 414 | 20230628 | 114900 | 1408924845 | 2365 | 2365 | 2365 | 2365 | 0 |
| 415 | 20230628 | 114800 | 1408924845 | 2365 | 2365 | 2365 | 2365 | 300 |
| 416 | 20230628 | 114700 | 1408215345 | 2365 | 2365 | 2365 | 2365 | 0 |
| 417 | 20230628 | 114600 | 1408215345 | 2365 | 2365 | 2365 | 2365 | 125 |
| 418 | 20230628 | 114500 | 1407919720 | 2370 | 2370 | 2370 | 2370 | 144 |
| 419 | 20230628 | 114400 | 1407578440 | 2370 | 2370 | 2370 | 2370 | 209 |
| 420 | 20230628 | 114300 | 1407083110 | 2370 | 2365 | 2370 | 2365 | 564 |
| 421 | 20230628 | 114200 | 1405749030 | 2365 | 2365 | 2365 | 2365 | 0 |
| 422 | 20230628 | 114100 | 1405749030 | 2365 | 2365 | 2365 | 2365 | 21 |
| 423 | 20230628 | 114000 | 1405699365 | 2365 | 2365 | 2365 | 2365 | 200 |
| 424 | 20230628 | 113900 | 1405226365 | 2365 | 2365 | 2365 | 2365 | 0 |
| 425 | 20230628 | 113800 | 1405226365 | 2365 | 2365 | 2365 | 2365 | 0 |
| 426 | 20230628 | 113700 | 1405226365 | 2365 | 2365 | 2365 | 2365 | 61 |
| 427 | 20230628 | 113600 | 1405082100 | 2360 | 2360 | 2360 | 2360 | 0 |
| 428 | 20230628 | 113500 | 1405082100 | 2360 | 2360 | 2360 | 2360 | 230 |
| 429 | 20230628 | 113400 | 1404539300 | 2360 | 2360 | 2360 | 2360 | 0 |
| 430 | 20230628 | 113300 | 1404539300 | 2360 | 2360 | 2360 | 2360 | 1 |
| 431 | 20230628 | 113200 | 1404536940 | 2365 | 2365 | 2365 | 2365 | 0 |
| 432 | 20230628 | 113100 | 1404536940 | 2365 | 2365 | 2365 | 2365 | 0 |
| 433 | 20230628 | 113000 | 1404536940 | 2365 | 2365 | 2365 | 2365 | 100 |
| 434 | 20230628 | 112900 | 1404300440 | 2365 | 2365 | 2365 | 2365 | 3 |
| 435 | 20230628 | 112800 | 1404293345 | 2365 | 2360 | 2365 | 2360 | 4624 |
| 436 | 20230628 | 112700 | 1393365705 | 2350 | 2355 | 2355 | 2350 | 150 |
| 437 | 20230628 | 112600 | 1393012955 | 2360 | 2360 | 2360 | 2360 | 5 |
| 438 | 20230628 | 112500 | 1393001155 | 2355 | 2355 | 2355 | 2355 | 33 |
| 439 | 20230628 | 112400 | 1392923440 | 2355 | 2355 | 2355 | 2355 | 0 |
| 440 | 20230628 | 112300 | 1392923440 | 2355 | 2350 | 2355 | 2350 | 310 |
| 441 | 20230628 | 112200 | 1392194890 | 2350 | 2350 | 2350 | 2350 | 411 |
| 442 | 20230628 | 112100 | 1391229040 | 2355 | 2355 | 2355 | 2355 | 72 |
| 443 | 20230628 | 112000 | 1391059480 | 2355 | 2355 | 2355 | 2355 | 0 |
| 444 | 20230628 | 111900 | 1391059480 | 2355 | 2355 | 2355 | 2355 | 30 |
| 445 | 20230628 | 111800 | 1390988830 | 2355 | 2355 | 2355 | 2355 | 1000 |
| 446 | 20230628 | 111700 | 1388633830 | 2350 | 2350 | 2350 | 2350 | 101 |
| 447 | 20230628 | 111600 | 1388396480 | 2345 | 2345 | 2345 | 2345 | 201 |
| 448 | 20230628 | 111500 | 1387925135 | 2345 | 2345 | 2345 | 2345 | 410 |
| 449 | 20230628 | 111400 | 1386963685 | 2350 | 2350 | 2350 | 2350 | 1549 |
| 450 | 20230628 | 111300 | 1383323535 | 2355 | 2355 | 2355 | 2355 | 0 |
| 451 | 20230628 | 111200 | 1383323535 | 2355 | 2355 | 2355 | 2355 | 0 |
| 452 | 20230628 | 111100 | 1383323535 | 2355 | 2355 | 2355 | 2355 | 0 |
| 453 | 20230628 | 111000 | 1383323535 | 2355 | 2355 | 2355 | 2355 | 580 |
| 454 | 20230628 | 110900 | 1381957635 | 2360 | 2360 | 2360 | 2360 | 80 |
| 455 | 20230628 | 110800 | 1381768835 | 2355 | 2355 | 2355 | 2355 | 0 |
| 456 | 20230628 | 110700 | 1381768835 | 2355 | 2355 | 2355 | 2355 | 1 |
| 457 | 20230628 | 110600 | 1381766480 | 2355 | 2355 | 2355 | 2355 | 402 |
| 458 | 20230628 | 110500 | 1380819770 | 2355 | 2355 | 2355 | 2355 | 813 |
| 459 | 20230628 | 110400 | 1378905155 | 2355 | 2355 | 2355 | 2355 | 0 |
| 460 | 20230628 | 110300 | 1378905155 | 2355 | 2355 | 2355 | 2355 | 30 |
| 461 | 20230628 | 110200 | 1378834505 | 2355 | 2355 | 2355 | 2355 | 4700 |
| 462 | 20230628 | 110100 | 1367766005 | 2355 | 2355 | 2355 | 2355 | 21 |
| 463 | 20230628 | 110000 | 1367716550 | 2355 | 2355 | 2355 | 2355 | 0 |
| 464 | 20230628 | 105900 | 1367716550 | 2355 | 2355 | 2355 | 2355 | 0 |
| 465 | 20230628 | 105800 | 1367716550 | 2355 | 2355 | 2355 | 2355 | 0 |
| 466 | 20230628 | 105700 | 1367716550 | 2355 | 2355 | 2355 | 2355 | 300 |
| 467 | 20230628 | 105600 | 1367010050 | 2350 | 2360 | 2360 | 2350 | 190 |
| 468 | 20230628 | 105500 | 1366561900 | 2360 | 2350 | 2360 | 2350 | 4301 |
| 469 | 20230628 | 105400 | 1356454540 | 2350 | 2350 | 2350 | 2350 | 1 |
| 470 | 20230628 | 105300 | 1356452190 | 2345 | 2345 | 2350 | 2345 | 3917 |
| 471 | 20230628 | 105200 | 1347264290 | 2350 | 2360 | 2360 | 2350 | 24082 |
| 472 | 20230628 | 105100 | 1290608090 | 2375 | 2375 | 2375 | 2375 | 20 |
| 473 | 20230628 | 105000 | 1290560590 | 2375 | 2360 | 2375 | 2355 | 2380 |
| 474 | 20230628 | 104900 | 1284938080 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 475 | 20230628 | 104800 | 1282578080 | 2355 | 2355 | 2360 | 2355 | 7205 |
| 476 | 20230628 | 104700 | 1265603245 | 2355 | 2360 | 2360 | 2355 | 7921 |
| 477 | 20230628 | 104600 | 1246912790 | 2360 | 2365 | 2365 | 2360 | 1022 |
| 478 | 20230628 | 104500 | 1244500760 | 2365 | 2370 | 2370 | 2365 | 4974 |
| 479 | 20230628 | 104400 | 1232734870 | 2370 | 2370 | 2370 | 2370 | 6000 |
| 480 | 20230628 | 104300 | 1218514870 | 2370 | 2370 | 2370 | 2370 | 0 |
| 481 | 20230628 | 104200 | 1218514870 | 2370 | 2370 | 2370 | 2370 | 0 |
| 482 | 20230628 | 104100 | 1218514870 | 2370 | 2375 | 2375 | 2370 | 3923 |
| 483 | 20230628 | 104000 | 1209198900 | 2375 | 2375 | 2375 | 2375 | 2003 |
| 484 | 20230628 | 103900 | 1204441775 | 2375 | 2375 | 2375 | 2375 | 15 |
| 485 | 20230628 | 103800 | 1204406150 | 2375 | 2375 | 2375 | 2375 | 50 |
| 486 | 20230628 | 103700 | 1204287400 | 2375 | 2375 | 2375 | 2375 | 0 |
| 487 | 20230628 | 103600 | 1204287400 | 2375 | 2375 | 2375 | 2375 | 99 |
| 488 | 20230628 | 103500 | 1204052275 | 2375 | 2375 | 2375 | 2375 | 100 |
| 489 | 20230628 | 103400 | 1203814775 | 2375 | 2375 | 2375 | 2375 | 3000 |
| 490 | 20230628 | 103300 | 1196689775 | 2380 | 2380 | 2380 | 2380 | 2632 |
| 491 | 20230628 | 103200 | 1190425615 | 2380 | 2380 | 2380 | 2380 | 0 |
| 492 | 20230628 | 103100 | 1190425615 | 2380 | 2380 | 2380 | 2380 | 1495 |
| 493 | 20230628 | 103000 | 1186867515 | 2385 | 2380 | 2385 | 2380 | 2001 |
| 494 | 20230628 | 102900 | 1182095770 | 2385 | 2385 | 2385 | 2385 | 0 |
| 495 | 20230628 | 102800 | 1182095770 | 2385 | 2380 | 2385 | 2380 | 474 |
| 496 | 20230628 | 102700 | 1180966310 | 2385 | 2385 | 2385 | 2385 | 0 |
| 497 | 20230628 | 102600 | 1180966310 | 2385 | 2370 | 2385 | 2370 | 2554 |
| 498 | 20230628 | 102500 | 1174878485 | 2360 | 2365 | 2365 | 2360 | 3090 |
| 499 | 20230628 | 102400 | 1167583585 | 2370 | 2370 | 2370 | 2370 | 200 |
| 500 | 20230628 | 102300 | 1167109585 | 2370 | 2370 | 2370 | 2370 | 500 |
| 501 | 20230628 | 102200 | 1165924585 | 2370 | 2375 | 2380 | 2365 | 5537 |
| 502 | 20230628 | 102100 | 1152801380 | 2370 | 2365 | 2370 | 2360 | 8515 |
| 503 | 20230628 | 102000 | 1132677835 | 2375 | 2380 | 2380 | 2375 | 5378 |
| 504 | 20230628 | 101900 | 1119880700 | 2385 | 2390 | 2390 | 2385 | 8937 |
| 505 | 20230628 | 101800 | 1098556270 | 2395 | 2400 | 2400 | 2395 | 2234 |
| 506 | 20230628 | 101700 | 1093204755 | 2400 | 2400 | 2410 | 2400 | 1407 |
| 507 | 20230628 | 101600 | 1089827460 | 2400 | 2400 | 2400 | 2400 | 1110 |
| 508 | 20230628 | 101500 | 1087163460 | 2400 | 2405 | 2405 | 2400 | 12430 |
| 509 | 20230628 | 101400 | 1057330460 | 2400 | 2400 | 2410 | 2400 | 10252 |
| 510 | 20230628 | 101300 | 1032721660 | 2400 | 2400 | 2400 | 2400 | 0 |
| 511 | 20230628 | 101200 | 1032721660 | 2400 | 2400 | 2410 | 2400 | 3048 |
| 512 | 20230628 | 101100 | 1025396290 | 2400 | 2400 | 2400 | 2400 | 1873 |
| 513 | 20230628 | 101000 | 1020901090 | 2400 | 2410 | 2415 | 2400 | 1832 |
| 514 | 20230628 | 100900 | 1016495975 | 2410 | 2415 | 2415 | 2410 | 1422 |
| 515 | 20230628 | 100800 | 1013062845 | 2425 | 2430 | 2430 | 2425 | 711 |
| 516 | 20230628 | 100700 | 1011335120 | 2430 | 2405 | 2430 | 2405 | 37207 |
| 517 | 20230628 | 100600 | 921714485 | 2410 | 2410 | 2410 | 2410 | 2257 |
| 518 | 20230628 | 100500 | 916275115 | 2410 | 2425 | 2425 | 2410 | 16451 |
| 519 | 20230628 | 100400 | 876456085 | 2430 | 2430 | 2430 | 2430 | 5057 |
| 520 | 20230628 | 100300 | 864167575 | 2435 | 2440 | 2440 | 2435 | 2850 |
| 521 | 20230628 | 100200 | 857215790 | 2440 | 2435 | 2440 | 2435 | 2723 |
| 522 | 20230628 | 100100 | 850577900 | 2440 | 2440 | 2440 | 2440 | 0 |
| 523 | 20230628 | 100000 | 850577900 | 2440 | 2435 | 2440 | 2435 | 13759 |
| 524 | 20230628 | 095900 | 817045955 | 2420 | 2430 | 2430 | 2420 | 1481 |
| 525 | 20230628 | 095800 | 813450985 | 2430 | 2450 | 2450 | 2425 | 23414 |
| 526 | 20230628 | 095700 | 756219895 | 2445 | 2425 | 2445 | 2425 | 14683 |
| 527 | 20230628 | 095600 | 720467735 | 2420 | 2415 | 2420 | 2415 | 7166 |
| 528 | 20230628 | 095500 | 703157785 | 2410 | 2395 | 2410 | 2395 | 4080 |
| 529 | 20230628 | 095400 | 693334450 | 2405 | 2405 | 2410 | 2395 | 4576 |
| 530 | 20230628 | 095300 | 682331415 | 2400 | 2400 | 2415 | 2400 | 16921 |
| 531 | 20230628 | 095200 | 641638415 | 2400 | 2390 | 2400 | 2390 | 4375 |
| 532 | 20230628 | 095100 | 631147285 | 2390 | 2385 | 2395 | 2385 | 4205 |
| 533 | 20230628 | 095000 | 621099330 | 2385 | 2385 | 2385 | 2380 | 4569 |
| 534 | 20230628 | 094900 | 610211270 | 2380 | 2380 | 2380 | 2375 | 8418 |
| 535 | 20230628 | 094800 | 590201430 | 2380 | 2375 | 2380 | 2375 | 3791 |
| 536 | 20230628 | 094700 | 581183485 | 2375 | 2375 | 2380 | 2375 | 2018 |
| 537 | 20230628 | 094600 | 576390685 | 2370 | 2365 | 2370 | 2360 | 13991 |
| 538 | 20230628 | 094500 | 543327425 | 2360 | 2355 | 2360 | 2355 | 9770 |
| 539 | 20230628 | 094400 | 520285475 | 2355 | 2355 | 2355 | 2355 | 3051 |
| 540 | 20230628 | 094300 | 513100370 | 2355 | 2335 | 2355 | 2335 | 1124 |
| 541 | 20230628 | 094200 | 510454730 | 2355 | 2355 | 2355 | 2355 | 5 |
| 542 | 20230628 | 094100 | 510442955 | 2330 | 2350 | 2350 | 2330 | 1994 |
| 543 | 20230628 | 094000 | 505779575 | 2345 | 2340 | 2345 | 2340 | 8514 |
| 544 | 20230628 | 093900 | 485825635 | 2340 | 2340 | 2340 | 2340 | 1 |
| 545 | 20230628 | 093800 | 485823295 | 2340 | 2340 | 2340 | 2340 | 0 |
| 546 | 20230628 | 093700 | 485823295 | 2340 | 2340 | 2340 | 2340 | 222 |
| 547 | 20230628 | 093600 | 485303815 | 2325 | 2325 | 2325 | 2325 | 100 |
| 548 | 20230628 | 093500 | 485071315 | 2340 | 2340 | 2350 | 2340 | 3122 |
| 549 | 20230628 | 093400 | 477760435 | 2345 | 2345 | 2350 | 2345 | 1400 |
| 550 | 20230628 | 093300 | 474475305 | 2345 | 2315 | 2345 | 2315 | 27077 |
| 551 | 20230628 | 093200 | 411615710 | 2320 | 2320 | 2320 | 2320 | 0 |
| 552 | 20230628 | 093100 | 411615710 | 2320 | 2300 | 2320 | 2300 | 10002 |
| 553 | 20230628 | 093000 | 388611070 | 2300 | 2300 | 2300 | 2300 | 1433 |
| 554 | 20230628 | 092900 | 385315170 | 2300 | 2300 | 2300 | 2300 | 0 |
| 555 | 20230628 | 092800 | 385315170 | 2300 | 2300 | 2305 | 2300 | 1730 |
| 556 | 20230628 | 092700 | 381332400 | 2300 | 2295 | 2305 | 2295 | 13535 |
| 557 | 20230628 | 092600 | 350245975 | 2300 | 2305 | 2305 | 2300 | 13693 |
| 558 | 20230628 | 092500 | 318739555 | 2305 | 2300 | 2305 | 2300 | 850 |
| 559 | 20230628 | 092400 | 316784475 | 2320 | 2295 | 2320 | 2295 | 7782 |
| 560 | 20230628 | 092300 | 298858000 | 2295 | 2305 | 2310 | 2295 | 28525 |
| 561 | 20230628 | 092200 | 233272815 | 2305 | 2305 | 2305 | 2305 | 3182 |
| 562 | 20230628 | 092100 | 225938305 | 2305 | 2310 | 2310 | 2305 | 3141 |
| 563 | 20230628 | 092000 | 218683615 | 2310 | 2315 | 2325 | 2310 | 3833 |
| 564 | 20230628 | 091900 | 209824040 | 2320 | 2325 | 2325 | 2320 | 10310 |
| 565 | 20230628 | 091800 | 185899990 | 2330 | 2330 | 2330 | 2325 | 14011 |
| 566 | 20230628 | 091700 | 153297345 | 2345 | 2330 | 2345 | 2330 | 961 |
| 567 | 20230628 | 091600 | 151058185 | 2330 | 2340 | 2340 | 2330 | 15397 |
| 568 | 20230628 | 091500 | 115129940 | 2335 | 2340 | 2340 | 2335 | 217 |
| 569 | 20230628 | 091400 | 114622670 | 2340 | 2345 | 2350 | 2340 | 8784 |
| 570 | 20230628 | 091300 | 94058145 | 2345 | 2345 | 2345 | 2345 | 2568 |
| 571 | 20230628 | 091200 | 88036185 | 2350 | 2350 | 2350 | 2345 | 2445 |
| 572 | 20230628 | 091100 | 82296295 | 2350 | 2360 | 2360 | 2350 | 2955 |
| 573 | 20230628 | 091000 | 75343045 | 2360 | 2355 | 2360 | 2355 | 4859 |
| 574 | 20230628 | 090900 | 63895610 | 2355 | 2355 | 2360 | 2355 | 1543 |
| 575 | 20230628 | 090800 | 60261070 | 2355 | 2365 | 2365 | 2355 | 2075 |
| 576 | 20230628 | 090700 | 55374415 | 2370 | 2365 | 2370 | 2355 | 666 |
| 577 | 20230628 | 090600 | 53803955 | 2365 | 2350 | 2365 | 2335 | 7426 |
| 578 | 20230628 | 090500 | 36349980 | 2345 | 2335 | 2345 | 2335 | 1321 |
| 579 | 20230628 | 090400 | 33254395 | 2330 | 2335 | 2335 | 2325 | 297 |
| 580 | 20230628 | 090300 | 32562190 | 2325 | 2325 | 2325 | 2325 | 206 |
| 581 | 20230628 | 090200 | 32083240 | 2325 | 2325 | 2335 | 2320 | 739 |
| 582 | 20230628 | 090100 | 30361270 | 2330 | 2325 | 2335 | 2320 | 735 |
| 583 | 20230628 | 090000 | 28652805 | 2320 | 2345 | 2355 | 2305 | 12260 |