29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 184900 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 6718 |
| 3 | 20230628 | 184800 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 4 | 20230628 | 184700 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 5 | 20230628 | 184600 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 6 | 20230628 | 184500 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 7 | 20230628 | 184400 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 8 | 20230628 | 184300 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 9 | 20230628 | 184200 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 10 | 20230628 | 184100 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 11 | 20230628 | 184000 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 12 | 20230628 | 183900 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 13 | 20230628 | 183800 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 14 | 20230628 | 183700 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 15 | 20230628 | 183600 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 16 | 20230628 | 183500 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 17 | 20230628 | 183400 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 18 | 20230628 | 183300 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 19 | 20230628 | 183200 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 20 | 20230628 | 183100 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 21 | 20230628 | 183000 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 22 | 20230628 | 182900 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 23 | 20230628 | 182800 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 24 | 20230628 | 182700 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 25 | 20230628 | 182600 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 26 | 20230628 | 182500 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 27 | 20230628 | 182400 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 28 | 20230628 | 182300 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 29 | 20230628 | 182200 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 30 | 20230628 | 182100 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 31 | 20230628 | 182000 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 32 | 20230628 | 181900 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 6718 |
| 33 | 20230628 | 181800 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 34 | 20230628 | 181700 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 35 | 20230628 | 181600 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 36 | 20230628 | 181500 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 37 | 20230628 | 181400 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 38 | 20230628 | 181300 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 39 | 20230628 | 181200 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 40 | 20230628 | 181100 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 41 | 20230628 | 181000 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 42 | 20230628 | 180900 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 43 | 20230628 | 180800 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 44 | 20230628 | 180700 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 45 | 20230628 | 180600 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 46 | 20230628 | 180500 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 47 | 20230628 | 180400 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 48 | 20230628 | 180300 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 49 | 20230628 | 180200 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 50 | 20230628 | 180100 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 51 | 20230628 | 180000 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 52 | 20230628 | 175900 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 53 | 20230628 | 175800 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 54 | 20230628 | 175700 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 55 | 20230628 | 175600 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 56 | 20230628 | 175500 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 57 | 20230628 | 175400 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 58 | 20230628 | 175300 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 59 | 20230628 | 175200 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 60 | 20230628 | 175100 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 61 | 20230628 | 175000 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 62 | 20230628 | 174900 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 6718 |
| 63 | 20230628 | 174800 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 64 | 20230628 | 174700 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 65 | 20230628 | 174600 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 66 | 20230628 | 174500 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 67 | 20230628 | 174400 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 68 | 20230628 | 174300 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 69 | 20230628 | 174200 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 70 | 20230628 | 174100 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 71 | 20230628 | 174000 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 72 | 20230628 | 173900 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 73 | 20230628 | 173800 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 74 | 20230628 | 173700 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 75 | 20230628 | 173600 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 76 | 20230628 | 173500 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 77 | 20230628 | 173400 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 78 | 20230628 | 173300 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 79 | 20230628 | 173200 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 80 | 20230628 | 173100 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 81 | 20230628 | 173000 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 82 | 20230628 | 172900 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 83 | 20230628 | 172800 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 84 | 20230628 | 172700 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 85 | 20230628 | 172600 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 86 | 20230628 | 172500 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 87 | 20230628 | 172400 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 88 | 20230628 | 172300 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 89 | 20230628 | 172200 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 90 | 20230628 | 172100 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 91 | 20230628 | 172000 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 92 | 20230628 | 171900 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 6718 |
| 93 | 20230628 | 171800 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 94 | 20230628 | 171700 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 95 | 20230628 | 171600 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 96 | 20230628 | 171500 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 97 | 20230628 | 171400 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 98 | 20230628 | 171300 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 99 | 20230628 | 171200 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 100 | 20230628 | 171100 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 101 | 20230628 | 171000 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 102 | 20230628 | 170900 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 103 | 20230628 | 170800 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 104 | 20230628 | 170700 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 105 | 20230628 | 170600 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 106 | 20230628 | 170500 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 107 | 20230628 | 170400 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 108 | 20230628 | 170300 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 109 | 20230628 | 170200 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 110 | 20230628 | 170100 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 111 | 20230628 | 170000 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 112 | 20230628 | 165900 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 113 | 20230628 | 165800 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 114 | 20230628 | 165700 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 115 | 20230628 | 165600 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 116 | 20230628 | 165500 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 117 | 20230628 | 165400 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 118 | 20230628 | 165300 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 119 | 20230628 | 165200 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 120 | 20230628 | 165100 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 121 | 20230628 | 165000 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 122 | 20230628 | 164900 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 6718 |
| 123 | 20230628 | 164800 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 124 | 20230628 | 164700 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 125 | 20230628 | 164600 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 126 | 20230628 | 164500 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 127 | 20230628 | 164400 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 128 | 20230628 | 164300 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 129 | 20230628 | 164200 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 130 | 20230628 | 164100 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 131 | 20230628 | 164000 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 132 | 20230628 | 163900 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 133 | 20230628 | 163800 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 134 | 20230628 | 163700 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 135 | 20230628 | 163600 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 136 | 20230628 | 163500 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 137 | 20230628 | 163400 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 138 | 20230628 | 163300 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 139 | 20230628 | 163200 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 140 | 20230628 | 163100 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 141 | 20230628 | 163000 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 142 | 20230628 | 162900 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 143 | 20230628 | 162800 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 144 | 20230628 | 162700 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 145 | 20230628 | 162600 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 146 | 20230628 | 162500 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 147 | 20230628 | 162400 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 148 | 20230628 | 162300 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 149 | 20230628 | 162200 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 150 | 20230628 | 162100 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 151 | 20230628 | 162000 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 152 | 20230628 | 161900 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 6718 |
| 153 | 20230628 | 161800 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 154 | 20230628 | 161700 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 155 | 20230628 | 161600 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 156 | 20230628 | 161500 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 157 | 20230628 | 161400 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 158 | 20230628 | 161300 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 159 | 20230628 | 161200 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 160 | 20230628 | 161100 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 161 | 20230628 | 161000 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 162 | 20230628 | 160900 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 163 | 20230628 | 160800 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 164 | 20230628 | 160700 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 165 | 20230628 | 160600 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 166 | 20230628 | 160500 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 167 | 20230628 | 160400 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 168 | 20230628 | 160300 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 169 | 20230628 | 160200 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 170 | 20230628 | 160100 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 171 | 20230628 | 160000 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 172 | 20230628 | 155900 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 173 | 20230628 | 155800 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 174 | 20230628 | 155700 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 175 | 20230628 | 155600 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 176 | 20230628 | 155500 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 177 | 20230628 | 155400 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 178 | 20230628 | 155300 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 179 | 20230628 | 155200 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 180 | 20230628 | 155100 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 181 | 20230628 | 155000 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 182 | 20230628 | 154900 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 6718 |
| 183 | 20230628 | 154800 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 184 | 20230628 | 154700 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 185 | 20230628 | 154600 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 186 | 20230628 | 154500 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 187 | 20230628 | 154400 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 188 | 20230628 | 154300 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 189 | 20230628 | 154200 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 190 | 20230628 | 154100 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 191 | 20230628 | 154000 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 192 | 20230628 | 153900 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 193 | 20230628 | 153800 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 194 | 20230628 | 153700 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 195 | 20230628 | 153600 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 196 | 20230628 | 153500 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 197 | 20230628 | 153400 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 198 | 20230628 | 153300 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 199 | 20230628 | 153200 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 200 | 20230628 | 153100 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 0 |
| 201 | 20230628 | 153000 | 2389860295 | 3715 | 3715 | 3715 | 3715 | 6718 |
| 202 | 20230628 | 152900 | 2364902925 | 3725 | 3725 | 3725 | 3725 | 0 |
| 203 | 20230628 | 152800 | 2364902925 | 3725 | 3725 | 3725 | 3725 | 0 |
| 204 | 20230628 | 152700 | 2364902925 | 3725 | 3725 | 3725 | 3725 | 0 |
| 205 | 20230628 | 152600 | 2364902925 | 3725 | 3725 | 3725 | 3725 | 0 |
| 206 | 20230628 | 152500 | 2364902925 | 3725 | 3725 | 3725 | 3725 | 0 |
| 207 | 20230628 | 152400 | 2364902925 | 3725 | 3725 | 3725 | 3725 | 0 |
| 208 | 20230628 | 152300 | 2364902925 | 3725 | 3725 | 3725 | 3725 | 0 |
| 209 | 20230628 | 152200 | 2364902925 | 3725 | 3725 | 3725 | 3725 | 0 |
| 210 | 20230628 | 152100 | 2364902925 | 3725 | 3725 | 3725 | 3725 | 0 |
| 211 | 20230628 | 152000 | 2364902925 | 3725 | 3725 | 3725 | 3725 | 0 |
| 212 | 20230628 | 151900 | 2364902925 | 3725 | 3715 | 3725 | 3715 | 640 |
| 213 | 20230628 | 151800 | 2362525205 | 3725 | 3725 | 3725 | 3715 | 1647 |
| 214 | 20230628 | 151700 | 2356404220 | 3725 | 3715 | 3735 | 3715 | 2579 |
| 215 | 20230628 | 151600 | 2346807970 | 3725 | 3730 | 3730 | 3715 | 2273 |
| 216 | 20230628 | 151500 | 2338362350 | 3730 | 3710 | 3735 | 3705 | 4850 |
| 217 | 20230628 | 151400 | 2320327620 | 3715 | 3705 | 3715 | 3705 | 685 |
| 218 | 20230628 | 151300 | 2317787185 | 3705 | 3735 | 3735 | 3705 | 1509 |
| 219 | 20230628 | 151200 | 2312176420 | 3735 | 3715 | 3740 | 3715 | 5935 |
| 220 | 20230628 | 151100 | 2290093740 | 3710 | 3710 | 3710 | 3705 | 4545 |
| 221 | 20230628 | 151000 | 2273237785 | 3705 | 3710 | 3710 | 3705 | 674 |
| 222 | 20230628 | 150900 | 2270737250 | 3710 | 3710 | 3710 | 3705 | 2027 |
| 223 | 20230628 | 150800 | 2263227120 | 3710 | 3710 | 3710 | 3710 | 20 |
| 224 | 20230628 | 150700 | 2263152920 | 3710 | 3710 | 3710 | 3705 | 915 |
| 225 | 20230628 | 150600 | 2259762695 | 3710 | 3705 | 3710 | 3700 | 1384 |
| 226 | 20230628 | 150500 | 2254634575 | 3705 | 3705 | 3705 | 3700 | 2075 |
| 227 | 20230628 | 150400 | 2246956700 | 3705 | 3705 | 3705 | 3700 | 697 |
| 228 | 20230628 | 150300 | 2244377755 | 3705 | 3705 | 3705 | 3700 | 1027 |
| 229 | 20230628 | 150200 | 2240574220 | 3705 | 3705 | 3705 | 3700 | 2731 |
| 230 | 20230628 | 150100 | 2230469400 | 3710 | 3695 | 3710 | 3695 | 1483 |
| 231 | 20230628 | 150000 | 2224977825 | 3695 | 3700 | 3700 | 3695 | 2374 |
| 232 | 20230628 | 145900 | 2216203110 | 3700 | 3700 | 3705 | 3700 | 29 |
| 233 | 20230628 | 145800 | 2216095785 | 3700 | 3705 | 3705 | 3700 | 55 |
| 234 | 20230628 | 145700 | 2215892280 | 3700 | 3710 | 3710 | 3700 | 2061 |
| 235 | 20230628 | 145600 | 2208260040 | 3710 | 3705 | 3710 | 3700 | 3483 |
| 236 | 20230628 | 145500 | 2195370475 | 3700 | 3710 | 3710 | 3700 | 933 |
| 237 | 20230628 | 145400 | 2191913545 | 3710 | 3710 | 3710 | 3700 | 2708 |
| 238 | 20230628 | 145300 | 2181885440 | 3715 | 3715 | 3725 | 3700 | 7357 |
| 239 | 20230628 | 145200 | 2154611210 | 3715 | 3715 | 3715 | 3715 | 444 |
| 240 | 20230628 | 145100 | 2152961750 | 3715 | 3725 | 3725 | 3715 | 462 |
| 241 | 20230628 | 145000 | 2151245300 | 3730 | 3715 | 3730 | 3715 | 3657 |
| 242 | 20230628 | 144900 | 2137658530 | 3715 | 3715 | 3715 | 3715 | 369 |
| 243 | 20230628 | 144800 | 2136287695 | 3715 | 3720 | 3720 | 3710 | 3289 |
| 244 | 20230628 | 144700 | 2124070180 | 3720 | 3725 | 3725 | 3720 | 630 |
| 245 | 20230628 | 144600 | 2121726565 | 3725 | 3725 | 3725 | 3715 | 1204 |
| 246 | 20230628 | 144500 | 2117243845 | 3725 | 3725 | 3725 | 3715 | 3844 |
| 247 | 20230628 | 144400 | 2102944100 | 3725 | 3725 | 3730 | 3725 | 2392 |
| 248 | 20230628 | 144300 | 2094031990 | 3735 | 3735 | 3735 | 3725 | 75 |
| 249 | 20230628 | 144200 | 2093752595 | 3725 | 3735 | 3735 | 3725 | 2 |
| 250 | 20230628 | 144100 | 2093745135 | 3730 | 3735 | 3735 | 3730 | 5 |
| 251 | 20230628 | 144000 | 2093726480 | 3730 | 3730 | 3730 | 3730 | 4 |
| 252 | 20230628 | 143900 | 2093711560 | 3730 | 3730 | 3730 | 3730 | 45 |
| 253 | 20230628 | 143800 | 2093543710 | 3730 | 3735 | 3735 | 3725 | 542 |
| 254 | 20230628 | 143700 | 2091519650 | 3725 | 3735 | 3735 | 3725 | 711 |
| 255 | 20230628 | 143600 | 2088870775 | 3735 | 3735 | 3735 | 3735 | 1613 |
| 256 | 20230628 | 143500 | 2082846220 | 3740 | 3740 | 3740 | 3740 | 10 |
| 257 | 20230628 | 143400 | 2082808820 | 3745 | 3740 | 3745 | 3740 | 44 |
| 258 | 20230628 | 143300 | 2082644255 | 3735 | 3735 | 3735 | 3735 | 1430 |
| 259 | 20230628 | 143200 | 2077303205 | 3735 | 3735 | 3735 | 3735 | 0 |
| 260 | 20230628 | 143100 | 2077303205 | 3735 | 3730 | 3735 | 3720 | 2821 |
| 261 | 20230628 | 143000 | 2066804180 | 3735 | 3735 | 3735 | 3735 | 5 |
| 262 | 20230628 | 142900 | 2066785505 | 3735 | 3735 | 3735 | 3735 | 4 |
| 263 | 20230628 | 142800 | 2066770565 | 3725 | 3735 | 3735 | 3725 | 301 |
| 264 | 20230628 | 142700 | 2065649330 | 3725 | 3735 | 3735 | 3725 | 76 |
| 265 | 20230628 | 142600 | 2065366200 | 3735 | 3735 | 3735 | 3735 | 20 |
| 266 | 20230628 | 142500 | 2065291500 | 3735 | 3735 | 3735 | 3725 | 1276 |
| 267 | 20230628 | 142400 | 2060537325 | 3735 | 3735 | 3735 | 3735 | 10 |
| 268 | 20230628 | 142300 | 2060499975 | 3745 | 3740 | 3745 | 3740 | 2501 |
| 269 | 20230628 | 142200 | 2051139060 | 3740 | 3740 | 3740 | 3740 | 54 |
| 270 | 20230628 | 142100 | 2050937100 | 3740 | 3735 | 3745 | 3735 | 40 |
| 271 | 20230628 | 142000 | 2050787375 | 3745 | 3735 | 3745 | 3725 | 1120 |
| 272 | 20230628 | 141900 | 2046603570 | 3735 | 3735 | 3740 | 3720 | 7969 |
| 273 | 20230628 | 141800 | 2016905180 | 3745 | 3735 | 3745 | 3730 | 1738 |
| 274 | 20230628 | 141700 | 2010405560 | 3745 | 3740 | 3745 | 3740 | 1038 |
| 275 | 20230628 | 141600 | 2006522995 | 3740 | 3735 | 3740 | 3735 | 3001 |
| 276 | 20230628 | 141500 | 1995314255 | 3745 | 3735 | 3745 | 3735 | 588 |
| 277 | 20230628 | 141400 | 1993118065 | 3745 | 3740 | 3745 | 3735 | 3292 |
| 278 | 20230628 | 141300 | 1980814865 | 3745 | 3745 | 3745 | 3745 | 0 |
| 279 | 20230628 | 141200 | 1980814865 | 3745 | 3740 | 3745 | 3740 | 443 |
| 280 | 20230628 | 141100 | 1979158000 | 3740 | 3740 | 3740 | 3740 | 359 |
| 281 | 20230628 | 141000 | 1977815340 | 3740 | 3735 | 3740 | 3735 | 4 |
| 282 | 20230628 | 140900 | 1977800385 | 3740 | 3735 | 3740 | 3735 | 496 |
| 283 | 20230628 | 140800 | 1975947745 | 3740 | 3740 | 3740 | 3735 | 269 |
| 284 | 20230628 | 140700 | 1974942995 | 3740 | 3740 | 3740 | 3740 | 5 |
| 285 | 20230628 | 140600 | 1974924295 | 3740 | 3735 | 3740 | 3735 | 102 |
| 286 | 20230628 | 140500 | 1974542820 | 3735 | 3730 | 3735 | 3730 | 325 |
| 287 | 20230628 | 140400 | 1973330445 | 3730 | 3735 | 3735 | 3730 | 518 |
| 288 | 20230628 | 140300 | 1971395780 | 3735 | 3735 | 3735 | 3735 | 45 |
| 289 | 20230628 | 140200 | 1971227705 | 3735 | 3735 | 3735 | 3735 | 36 |
| 290 | 20230628 | 140100 | 1971093245 | 3735 | 3730 | 3735 | 3730 | 968 |
| 291 | 20230628 | 140000 | 1967482485 | 3735 | 3730 | 3735 | 3730 | 94 |
| 292 | 20230628 | 135900 | 1967131670 | 3735 | 3735 | 3735 | 3735 | 100 |
| 293 | 20230628 | 135800 | 1966758170 | 3735 | 3745 | 3745 | 3735 | 2009 |
| 294 | 20230628 | 135700 | 1959253950 | 3745 | 3745 | 3745 | 3745 | 1 |
| 295 | 20230628 | 135600 | 1959250205 | 3745 | 3745 | 3745 | 3745 | 0 |
| 296 | 20230628 | 135500 | 1959250205 | 3745 | 3745 | 3745 | 3740 | 1077 |
| 297 | 20230628 | 135400 | 1955222205 | 3740 | 3745 | 3745 | 3740 | 1354 |
| 298 | 20230628 | 135300 | 1950153540 | 3745 | 3745 | 3745 | 3745 | 2333 |
| 299 | 20230628 | 135200 | 1941416455 | 3750 | 3750 | 3755 | 3750 | 775 |
| 300 | 20230628 | 135100 | 1938510195 | 3750 | 3750 | 3750 | 3745 | 247 |
| 301 | 20230628 | 135000 | 1937584630 | 3745 | 3745 | 3745 | 3745 | 330 |
| 302 | 20230628 | 134900 | 1936348780 | 3755 | 3755 | 3755 | 3750 | 365 |
| 303 | 20230628 | 134800 | 1934978220 | 3760 | 3755 | 3760 | 3755 | 358 |
| 304 | 20230628 | 134700 | 1933632160 | 3755 | 3750 | 3760 | 3750 | 5 |
| 305 | 20230628 | 134600 | 1933613385 | 3760 | 3735 | 3760 | 3735 | 2958 |
| 306 | 20230628 | 134500 | 1922509675 | 3750 | 3735 | 3750 | 3730 | 1044 |
| 307 | 20230628 | 134400 | 1918610160 | 3730 | 3735 | 3735 | 3730 | 2235 |
| 308 | 20230628 | 134300 | 1910263060 | 3740 | 3735 | 3745 | 3735 | 551 |
| 309 | 20230628 | 134200 | 1908204815 | 3735 | 3735 | 3745 | 3735 | 1597 |
| 310 | 20230628 | 134100 | 1902239560 | 3740 | 3740 | 3740 | 3740 | 100 |
| 311 | 20230628 | 134000 | 1901865560 | 3735 | 3735 | 3740 | 3735 | 1468 |
| 312 | 20230628 | 133900 | 1896382525 | 3740 | 3740 | 3740 | 3735 | 1564 |
| 313 | 20230628 | 133800 | 1890540665 | 3735 | 3740 | 3740 | 3735 | 5098 |
| 314 | 20230628 | 133700 | 1871486320 | 3745 | 3755 | 3755 | 3745 | 1639 |
| 315 | 20230628 | 133600 | 1865340250 | 3755 | 3755 | 3755 | 3755 | 555 |
| 316 | 20230628 | 133500 | 1863256225 | 3755 | 3755 | 3755 | 3755 | 500 |
| 317 | 20230628 | 133400 | 1861378725 | 3765 | 3765 | 3765 | 3765 | 3 |
| 318 | 20230628 | 133300 | 1861367430 | 3765 | 3765 | 3765 | 3765 | 1 |
| 319 | 20230628 | 133200 | 1861363665 | 3765 | 3745 | 3765 | 3745 | 2658 |
| 320 | 20230628 | 133100 | 1851396175 | 3745 | 3745 | 3745 | 3745 | 391 |
| 321 | 20230628 | 133000 | 1849931880 | 3745 | 3745 | 3745 | 3735 | 6971 |
| 322 | 20230628 | 132900 | 1823848245 | 3745 | 3750 | 3750 | 3745 | 2520 |
| 323 | 20230628 | 132800 | 1814398910 | 3755 | 3755 | 3755 | 3745 | 47 |
| 324 | 20230628 | 132700 | 1814222435 | 3745 | 3745 | 3750 | 3745 | 3173 |
| 325 | 20230628 | 132600 | 1802339525 | 3745 | 3760 | 3760 | 3745 | 10766 |
| 326 | 20230628 | 132500 | 1761958840 | 3765 | 3760 | 3765 | 3760 | 19 |
| 327 | 20230628 | 132400 | 1761887340 | 3755 | 3755 | 3755 | 3755 | 439 |
| 328 | 20230628 | 132300 | 1760238895 | 3755 | 3760 | 3760 | 3755 | 3610 |
| 329 | 20230628 | 132200 | 1746677790 | 3770 | 3770 | 3770 | 3770 | 7 |
| 330 | 20230628 | 132100 | 1746651400 | 3760 | 3765 | 3765 | 3760 | 1870 |
| 331 | 20230628 | 132000 | 1739619190 | 3770 | 3770 | 3770 | 3770 | 10 |
| 332 | 20230628 | 131900 | 1739581490 | 3770 | 3770 | 3770 | 3770 | 10 |
| 333 | 20230628 | 131800 | 1739543790 | 3770 | 3770 | 3770 | 3770 | 16 |
| 334 | 20230628 | 131700 | 1739483470 | 3760 | 3770 | 3775 | 3760 | 830 |
| 335 | 20230628 | 131600 | 1736362535 | 3770 | 3765 | 3770 | 3765 | 300 |
| 336 | 20230628 | 131500 | 1735231870 | 3760 | 3765 | 3765 | 3760 | 48 |
| 337 | 20230628 | 131400 | 1735051225 | 3760 | 3760 | 3760 | 3760 | 0 |
| 338 | 20230628 | 131300 | 1735051225 | 3760 | 3765 | 3765 | 3760 | 3852 |
| 339 | 20230628 | 131200 | 1720558480 | 3765 | 3765 | 3765 | 3765 | 481 |
| 340 | 20230628 | 131100 | 1718747515 | 3765 | 3765 | 3765 | 3765 | 1411 |
| 341 | 20230628 | 131000 | 1713435100 | 3765 | 3775 | 3775 | 3765 | 3615 |
| 342 | 20230628 | 130900 | 1699789025 | 3785 | 3780 | 3785 | 3780 | 536 |
| 343 | 20230628 | 130800 | 1697762295 | 3780 | 3785 | 3785 | 3780 | 811 |
| 344 | 20230628 | 130700 | 1694695180 | 3785 | 3785 | 3785 | 3785 | 20 |
| 345 | 20230628 | 130600 | 1694619480 | 3785 | 3775 | 3785 | 3775 | 1593 |
| 346 | 20230628 | 130500 | 1688601705 | 3775 | 3775 | 3775 | 3775 | 121 |
| 347 | 20230628 | 130400 | 1688144930 | 3775 | 3775 | 3775 | 3765 | 460 |
| 348 | 20230628 | 130300 | 1686408900 | 3775 | 3765 | 3775 | 3765 | 1307 |
| 349 | 20230628 | 130200 | 1681481830 | 3770 | 3770 | 3770 | 3770 | 4186 |
| 350 | 20230628 | 130100 | 1665700610 | 3770 | 3770 | 3770 | 3770 | 4243 |
| 351 | 20230628 | 130000 | 1649704500 | 3780 | 3780 | 3780 | 3780 | 101 |
| 352 | 20230628 | 125900 | 1649322720 | 3785 | 3780 | 3785 | 3780 | 1570 |
| 353 | 20230628 | 125800 | 1643388115 | 3780 | 3775 | 3780 | 3770 | 1301 |
| 354 | 20230628 | 125700 | 1638483270 | 3775 | 3775 | 3775 | 3775 | 0 |
| 355 | 20230628 | 125600 | 1638483270 | 3775 | 3775 | 3775 | 3765 | 258 |
| 356 | 20230628 | 125500 | 1637510590 | 3780 | 3780 | 3780 | 3780 | 46 |
| 357 | 20230628 | 125400 | 1637336710 | 3780 | 3780 | 3780 | 3780 | 60 |
| 358 | 20230628 | 125300 | 1637109910 | 3780 | 3770 | 3780 | 3770 | 280 |
| 359 | 20230628 | 125200 | 1636051955 | 3765 | 3760 | 3765 | 3760 | 6223 |
| 360 | 20230628 | 125100 | 1612622685 | 3765 | 3765 | 3765 | 3765 | 1000 |
| 361 | 20230628 | 125000 | 1608857685 | 3765 | 3765 | 3765 | 3765 | 0 |
| 362 | 20230628 | 124900 | 1608857685 | 3765 | 3765 | 3765 | 3765 | 6 |
| 363 | 20230628 | 124800 | 1608835095 | 3760 | 3765 | 3765 | 3760 | 56 |
| 364 | 20230628 | 124700 | 1608624505 | 3765 | 3765 | 3765 | 3765 | 219 |
| 365 | 20230628 | 124600 | 1607799970 | 3765 | 3765 | 3765 | 3765 | 125 |
| 366 | 20230628 | 124500 | 1607329345 | 3760 | 3765 | 3765 | 3760 | 160 |
| 367 | 20230628 | 124400 | 1606727655 | 3765 | 3765 | 3765 | 3765 | 18 |
| 368 | 20230628 | 124300 | 1606659885 | 3765 | 3765 | 3765 | 3760 | 386 |
| 369 | 20230628 | 124200 | 1605206600 | 3765 | 3760 | 3765 | 3760 | 291 |
| 370 | 20230628 | 124100 | 1604112110 | 3765 | 3765 | 3765 | 3765 | 18 |
| 371 | 20230628 | 124000 | 1604044340 | 3760 | 3760 | 3760 | 3760 | 1110 |
| 372 | 20230628 | 123900 | 1599870740 | 3755 | 3760 | 3760 | 3755 | 310 |
| 373 | 20230628 | 123800 | 1598705185 | 3770 | 3770 | 3770 | 3770 | 0 |
| 374 | 20230628 | 123700 | 1598705185 | 3770 | 3760 | 3770 | 3760 | 220 |
| 375 | 20230628 | 123600 | 1597877885 | 3770 | 3770 | 3770 | 3770 | 34 |
| 376 | 20230628 | 123500 | 1597749705 | 3760 | 3760 | 3760 | 3760 | 10 |
| 377 | 20230628 | 123400 | 1597712105 | 3760 | 3760 | 3760 | 3760 | 0 |
| 378 | 20230628 | 123300 | 1597712105 | 3760 | 3760 | 3760 | 3760 | 23 |
| 379 | 20230628 | 123200 | 1597625625 | 3760 | 3760 | 3760 | 3760 | 5 |
| 380 | 20230628 | 123100 | 1597606825 | 3765 | 3765 | 3765 | 3765 | 5 |
| 381 | 20230628 | 123000 | 1597588000 | 3765 | 3770 | 3770 | 3765 | 22 |
| 382 | 20230628 | 122900 | 1597505165 | 3775 | 3755 | 3780 | 3755 | 408 |
| 383 | 20230628 | 122800 | 1595972895 | 3755 | 3755 | 3765 | 3755 | 2612 |
| 384 | 20230628 | 122700 | 1586164755 | 3755 | 3760 | 3760 | 3755 | 1591 |
| 385 | 20230628 | 122600 | 1580189740 | 3760 | 3760 | 3760 | 3760 | 18 |
| 386 | 20230628 | 122500 | 1580122060 | 3755 | 3765 | 3765 | 3755 | 3679 |
| 387 | 20230628 | 122400 | 1566287380 | 3770 | 3770 | 3770 | 3770 | 269 |
| 388 | 20230628 | 122300 | 1565273250 | 3770 | 3780 | 3780 | 3770 | 286 |
| 389 | 20230628 | 122200 | 1564193610 | 3780 | 3770 | 3785 | 3770 | 1352 |
| 390 | 20230628 | 122100 | 1559096205 | 3785 | 3785 | 3785 | 3775 | 841 |
| 391 | 20230628 | 122000 | 1555915500 | 3785 | 3780 | 3785 | 3780 | 144 |
| 392 | 20230628 | 121900 | 1555371175 | 3785 | 3775 | 3785 | 3770 | 1596 |
| 393 | 20230628 | 121800 | 1549333215 | 3785 | 3770 | 3785 | 3770 | 238 |
| 394 | 20230628 | 121700 | 1548433950 | 3770 | 3775 | 3775 | 3770 | 49 |
| 395 | 20230628 | 121600 | 1548249120 | 3770 | 3770 | 3770 | 3770 | 1 |
| 396 | 20230628 | 121500 | 1548245350 | 3760 | 3765 | 3765 | 3760 | 650 |
| 397 | 20230628 | 121400 | 1545799840 | 3770 | 3765 | 3770 | 3765 | 499 |
| 398 | 20230628 | 121300 | 1543918710 | 3760 | 3765 | 3765 | 3760 | 743 |
| 399 | 20230628 | 121200 | 1541125005 | 3770 | 3760 | 3770 | 3760 | 120 |
| 400 | 20230628 | 121100 | 1540673705 | 3770 | 3770 | 3775 | 3770 | 51 |
| 401 | 20230628 | 121000 | 1540481425 | 3760 | 3760 | 3760 | 3760 | 100 |
| 402 | 20230628 | 120900 | 1540105425 | 3760 | 3765 | 3765 | 3760 | 260 |
| 403 | 20230628 | 120800 | 1539127740 | 3770 | 3770 | 3770 | 3770 | 1 |
| 404 | 20230628 | 120700 | 1539123970 | 3770 | 3770 | 3770 | 3770 | 0 |
| 405 | 20230628 | 120600 | 1539123970 | 3770 | 3770 | 3770 | 3770 | 55 |
| 406 | 20230628 | 120500 | 1538916620 | 3770 | 3765 | 3780 | 3765 | 84 |
| 407 | 20230628 | 120400 | 1538599745 | 3760 | 3775 | 3780 | 3760 | 2037 |
| 408 | 20230628 | 120300 | 1530920720 | 3770 | 3780 | 3780 | 3770 | 232 |
| 409 | 20230628 | 120200 | 1530045950 | 3780 | 3775 | 3780 | 3775 | 416 |
| 410 | 20230628 | 120100 | 1528474130 | 3770 | 3775 | 3775 | 3770 | 14 |
| 411 | 20230628 | 120000 | 1528421340 | 3770 | 3770 | 3780 | 3770 | 5 |
| 412 | 20230628 | 115900 | 1528402480 | 3770 | 3760 | 3770 | 3760 | 201 |
| 413 | 20230628 | 115800 | 1527646710 | 3770 | 3765 | 3770 | 3760 | 1307 |
| 414 | 20230628 | 115700 | 1522731825 | 3775 | 3775 | 3775 | 3775 | 12 |
| 415 | 20230628 | 115600 | 1522686525 | 3765 | 3780 | 3785 | 3765 | 2335 |
| 416 | 20230628 | 115500 | 1513890035 | 3780 | 3780 | 3780 | 3770 | 1419 |
| 417 | 20230628 | 115400 | 1508532965 | 3780 | 3775 | 3780 | 3775 | 120 |
| 418 | 20230628 | 115300 | 1508079865 | 3780 | 3770 | 3780 | 3770 | 1461 |
| 419 | 20230628 | 115200 | 1502562635 | 3780 | 3775 | 3780 | 3775 | 1727 |
| 420 | 20230628 | 115100 | 1496043205 | 3765 | 3765 | 3765 | 3765 | 7 |
| 421 | 20230628 | 115000 | 1496016850 | 3765 | 3770 | 3770 | 3765 | 100 |
| 422 | 20230628 | 114900 | 1495640335 | 3775 | 3775 | 3775 | 3775 | 0 |
| 423 | 20230628 | 114800 | 1495640335 | 3775 | 3775 | 3775 | 3775 | 127 |
| 424 | 20230628 | 114700 | 1495160910 | 3775 | 3775 | 3775 | 3775 | 3 |
| 425 | 20230628 | 114600 | 1495149585 | 3775 | 3775 | 3775 | 3775 | 251 |
| 426 | 20230628 | 114500 | 1494202060 | 3775 | 3760 | 3775 | 3760 | 181 |
| 427 | 20230628 | 114400 | 1493520930 | 3760 | 3755 | 3760 | 3755 | 43 |
| 428 | 20230628 | 114300 | 1493359425 | 3760 | 3755 | 3760 | 3755 | 657 |
| 429 | 20230628 | 114200 | 1490892370 | 3755 | 3755 | 3755 | 3755 | 0 |
| 430 | 20230628 | 114100 | 1490892370 | 3755 | 3755 | 3755 | 3755 | 301 |
| 431 | 20230628 | 114000 | 1489762115 | 3760 | 3760 | 3760 | 3760 | 0 |
| 432 | 20230628 | 113900 | 1489762115 | 3760 | 3765 | 3765 | 3755 | 548 |
| 433 | 20230628 | 113800 | 1487702640 | 3765 | 3770 | 3770 | 3765 | 22 |
| 434 | 20230628 | 113700 | 1487619705 | 3770 | 3770 | 3770 | 3770 | 10 |
| 435 | 20230628 | 113600 | 1487582005 | 3770 | 3770 | 3770 | 3770 | 0 |
| 436 | 20230628 | 113500 | 1487582005 | 3770 | 3770 | 3770 | 3770 | 250 |
| 437 | 20230628 | 113400 | 1486639505 | 3770 | 3765 | 3770 | 3765 | 146 |
| 438 | 20230628 | 113300 | 1486089785 | 3765 | 3755 | 3765 | 3755 | 159 |
| 439 | 20230628 | 113200 | 1485491450 | 3755 | 3760 | 3760 | 3755 | 312 |
| 440 | 20230628 | 113100 | 1484319335 | 3765 | 3765 | 3765 | 3755 | 496 |
| 441 | 20230628 | 113000 | 1482456295 | 3755 | 3760 | 3760 | 3755 | 58 |
| 442 | 20230628 | 112900 | 1482238370 | 3765 | 3765 | 3765 | 3765 | 50 |
| 443 | 20230628 | 112800 | 1482050120 | 3765 | 3765 | 3765 | 3765 | 0 |
| 444 | 20230628 | 112700 | 1482050120 | 3765 | 3760 | 3765 | 3760 | 83 |
| 445 | 20230628 | 112600 | 1481737630 | 3750 | 3765 | 3765 | 3750 | 5059 |
| 446 | 20230628 | 112500 | 1462748945 | 3755 | 3755 | 3755 | 3755 | 0 |
| 447 | 20230628 | 112400 | 1462748945 | 3755 | 3755 | 3755 | 3755 | 1 |
| 448 | 20230628 | 112300 | 1462745190 | 3765 | 3760 | 3765 | 3760 | 580 |
| 449 | 20230628 | 112200 | 1460564345 | 3760 | 3760 | 3760 | 3750 | 105 |
| 450 | 20230628 | 112100 | 1460170395 | 3750 | 3750 | 3760 | 3750 | 551 |
| 451 | 20230628 | 112000 | 1458104135 | 3750 | 3750 | 3750 | 3750 | 50 |
| 452 | 20230628 | 111900 | 1457916635 | 3760 | 3755 | 3760 | 3750 | 247 |
| 453 | 20230628 | 111800 | 1456989300 | 3755 | 3755 | 3760 | 3755 | 2619 |
| 454 | 20230628 | 111700 | 1447154950 | 3755 | 3755 | 3760 | 3755 | 86 |
| 455 | 20230628 | 111600 | 1446831940 | 3755 | 3755 | 3755 | 3755 | 300 |
| 456 | 20230628 | 111500 | 1445705440 | 3760 | 3760 | 3760 | 3760 | 103 |
| 457 | 20230628 | 111400 | 1445318160 | 3760 | 3760 | 3760 | 3760 | 1 |
| 458 | 20230628 | 111300 | 1445314400 | 3760 | 3755 | 3760 | 3755 | 1287 |
| 459 | 20230628 | 111200 | 1440481710 | 3755 | 3760 | 3760 | 3755 | 32 |
| 460 | 20230628 | 111100 | 1440361440 | 3760 | 3765 | 3765 | 3760 | 1002 |
| 461 | 20230628 | 111000 | 1436593910 | 3760 | 3760 | 3760 | 3760 | 99 |
| 462 | 20230628 | 110900 | 1436221670 | 3760 | 3765 | 3765 | 3760 | 644 |
| 463 | 20230628 | 110800 | 1433800225 | 3760 | 3765 | 3765 | 3760 | 301 |
| 464 | 20230628 | 110700 | 1432666965 | 3765 | 3765 | 3765 | 3765 | 4 |
| 465 | 20230628 | 110600 | 1432651905 | 3765 | 3760 | 3765 | 3760 | 990 |
| 466 | 20230628 | 110500 | 1428929435 | 3760 | 3770 | 3770 | 3760 | 108 |
| 467 | 20230628 | 110400 | 1428522805 | 3770 | 3760 | 3770 | 3760 | 169 |
| 468 | 20230628 | 110300 | 1427885820 | 3765 | 3770 | 3770 | 3765 | 710 |
| 469 | 20230628 | 110200 | 1425212520 | 3775 | 3765 | 3775 | 3765 | 27 |
| 470 | 20230628 | 110100 | 1425110805 | 3765 | 3770 | 3770 | 3755 | 5010 |
| 471 | 20230628 | 110000 | 1406288225 | 3775 | 3775 | 3775 | 3770 | 62 |
| 472 | 20230628 | 105900 | 1406054220 | 3775 | 3775 | 3775 | 3775 | 0 |
| 473 | 20230628 | 105800 | 1406054220 | 3775 | 3770 | 3775 | 3765 | 1450 |
| 474 | 20230628 | 105700 | 1400594710 | 3765 | 3765 | 3765 | 3765 | 450 |
| 475 | 20230628 | 105600 | 1398900460 | 3770 | 3765 | 3770 | 3765 | 101 |
| 476 | 20230628 | 105500 | 1398520190 | 3765 | 3770 | 3770 | 3765 | 831 |
| 477 | 20230628 | 105400 | 1395391415 | 3765 | 3765 | 3765 | 3765 | 0 |
| 478 | 20230628 | 105300 | 1395391415 | 3765 | 3765 | 3765 | 3765 | 240 |
| 479 | 20230628 | 105200 | 1394487815 | 3770 | 3770 | 3775 | 3770 | 86 |
| 480 | 20230628 | 105100 | 1394163555 | 3770 | 3770 | 3770 | 3770 | 116 |
| 481 | 20230628 | 105000 | 1393726235 | 3775 | 3775 | 3775 | 3775 | 453 |
| 482 | 20230628 | 104900 | 1392016160 | 3770 | 3780 | 3780 | 3770 | 11 |
| 483 | 20230628 | 104800 | 1391974680 | 3780 | 3785 | 3785 | 3780 | 8 |
| 484 | 20230628 | 104700 | 1391944405 | 3790 | 3780 | 3800 | 3780 | 5 |
| 485 | 20230628 | 104600 | 1391925435 | 3800 | 3780 | 3800 | 3780 | 2030 |
| 486 | 20230628 | 104500 | 1384223015 | 3780 | 3775 | 3780 | 3775 | 21 |
| 487 | 20230628 | 104400 | 1384143650 | 3785 | 3770 | 3785 | 3765 | 409 |
| 488 | 20230628 | 104300 | 1382602265 | 3770 | 3770 | 3770 | 3770 | 765 |
| 489 | 20230628 | 104200 | 1379718215 | 3775 | 3785 | 3785 | 3775 | 1156 |
| 490 | 20230628 | 104100 | 1375349095 | 3780 | 3780 | 3785 | 3780 | 183 |
| 491 | 20230628 | 104000 | 1374656680 | 3785 | 3795 | 3795 | 3785 | 18 |
| 492 | 20230628 | 103900 | 1374588490 | 3785 | 3785 | 3805 | 3785 | 1526 |
| 493 | 20230628 | 103800 | 1368794980 | 3790 | 3785 | 3790 | 3785 | 140 |
| 494 | 20230628 | 103700 | 1368264970 | 3780 | 3780 | 3780 | 3775 | 1010 |
| 495 | 20230628 | 103600 | 1364447520 | 3780 | 3770 | 3780 | 3770 | 1400 |
| 496 | 20230628 | 103500 | 1359169385 | 3770 | 3770 | 3770 | 3770 | 136 |
| 497 | 20230628 | 103400 | 1358656665 | 3755 | 3760 | 3760 | 3755 | 1115 |
| 498 | 20230628 | 103300 | 1354465430 | 3760 | 3765 | 3765 | 3760 | 2304 |
| 499 | 20230628 | 103200 | 1345800755 | 3765 | 3770 | 3770 | 3765 | 577 |
| 500 | 20230628 | 103100 | 1343628095 | 3770 | 3770 | 3770 | 3770 | 136 |
| 501 | 20230628 | 103000 | 1343115375 | 3770 | 3765 | 3770 | 3760 | 2620 |
| 502 | 20230628 | 102900 | 1333261825 | 3770 | 3770 | 3770 | 3770 | 2 |
| 503 | 20230628 | 102800 | 1333254285 | 3770 | 3770 | 3770 | 3770 | 15 |
| 504 | 20230628 | 102700 | 1333197735 | 3770 | 3765 | 3770 | 3760 | 2350 |
| 505 | 20230628 | 102600 | 1324357680 | 3770 | 3770 | 3770 | 3770 | 154 |
| 506 | 20230628 | 102500 | 1323777100 | 3775 | 3775 | 3775 | 3775 | 306 |
| 507 | 20230628 | 102400 | 1322621950 | 3770 | 3770 | 3770 | 3770 | 140 |
| 508 | 20230628 | 102300 | 1322094150 | 3770 | 3770 | 3770 | 3770 | 40 |
| 509 | 20230628 | 102200 | 1321943350 | 3775 | 3775 | 3775 | 3775 | 159 |
| 510 | 20230628 | 102100 | 1321343125 | 3765 | 3775 | 3775 | 3765 | 473 |
| 511 | 20230628 | 102000 | 1319561560 | 3765 | 3760 | 3765 | 3760 | 1005 |
| 512 | 20230628 | 101900 | 1315777740 | 3770 | 3765 | 3770 | 3765 | 135 |
| 513 | 20230628 | 101800 | 1315269460 | 3765 | 3760 | 3765 | 3755 | 2952 |
| 514 | 20230628 | 101700 | 1304169960 | 3760 | 3770 | 3770 | 3760 | 4096 |
| 515 | 20230628 | 101600 | 1288750670 | 3780 | 3785 | 3785 | 3770 | 1049 |
| 516 | 20230628 | 101500 | 1284787065 | 3780 | 3780 | 3780 | 3780 | 282 |
| 517 | 20230628 | 101400 | 1283721105 | 3780 | 3780 | 3780 | 3780 | 30 |
| 518 | 20230628 | 101300 | 1283607705 | 3785 | 3775 | 3785 | 3775 | 1404 |
| 519 | 20230628 | 101200 | 1278302900 | 3775 | 3765 | 3775 | 3765 | 933 |
| 520 | 20230628 | 101100 | 1274787805 | 3765 | 3760 | 3765 | 3760 | 466 |
| 521 | 20230628 | 101000 | 1273035550 | 3760 | 3755 | 3760 | 3755 | 2744 |
| 522 | 20230628 | 100900 | 1262722960 | 3755 | 3765 | 3765 | 3755 | 10895 |
| 523 | 20230628 | 100800 | 1221772505 | 3765 | 3770 | 3770 | 3765 | 4898 |
| 524 | 20230628 | 100700 | 1203319545 | 3780 | 3780 | 3785 | 3770 | 3120 |
| 525 | 20230628 | 100600 | 1191540180 | 3785 | 3775 | 3785 | 3775 | 1474 |
| 526 | 20230628 | 100500 | 1185974115 | 3775 | 3775 | 3775 | 3775 | 117 |
| 527 | 20230628 | 100400 | 1185532440 | 3775 | 3780 | 3780 | 3775 | 322 |
| 528 | 20230628 | 100300 | 1184316880 | 3780 | 3785 | 3785 | 3780 | 392 |
| 529 | 20230628 | 100200 | 1182834800 | 3785 | 3770 | 3790 | 3765 | 3831 |
| 530 | 20230628 | 100100 | 1168397220 | 3765 | 3775 | 3775 | 3765 | 8262 |
| 531 | 20230628 | 100000 | 1137271680 | 3775 | 3785 | 3785 | 3775 | 2665 |
| 532 | 20230628 | 095900 | 1127194430 | 3785 | 3780 | 3785 | 3780 | 442 |
| 533 | 20230628 | 095800 | 1125521490 | 3785 | 3780 | 3785 | 3770 | 3615 |
| 534 | 20230628 | 095700 | 1111869520 | 3780 | 3785 | 3795 | 3780 | 6373 |
| 535 | 20230628 | 095600 | 1087751760 | 3790 | 3790 | 3795 | 3785 | 595 |
| 536 | 20230628 | 095500 | 1085499410 | 3790 | 3790 | 3790 | 3785 | 1250 |
| 537 | 20230628 | 095400 | 1080764410 | 3785 | 3780 | 3785 | 3775 | 2621 |
| 538 | 20230628 | 095300 | 1070855000 | 3785 | 3790 | 3790 | 3785 | 1908 |
| 539 | 20230628 | 095200 | 1063632720 | 3790 | 3795 | 3795 | 3790 | 253 |
| 540 | 20230628 | 095100 | 1062673845 | 3800 | 3800 | 3800 | 3790 | 2537 |
| 541 | 20230628 | 095000 | 1053044920 | 3800 | 3800 | 3805 | 3790 | 709 |
| 542 | 20230628 | 094900 | 1050350545 | 3805 | 3795 | 3820 | 3795 | 4407 |
| 543 | 20230628 | 094800 | 1033583200 | 3795 | 3785 | 3795 | 3785 | 201 |
| 544 | 20230628 | 094700 | 1032821415 | 3785 | 3785 | 3785 | 3780 | 2255 |
| 545 | 20230628 | 094600 | 1024293740 | 3780 | 3780 | 3780 | 3780 | 1198 |
| 546 | 20230628 | 094500 | 1019765300 | 3785 | 3780 | 3785 | 3775 | 773 |
| 547 | 20230628 | 094400 | 1016844035 | 3785 | 3790 | 3790 | 3775 | 2631 |
| 548 | 20230628 | 094300 | 1006905125 | 3790 | 3775 | 3790 | 3775 | 1167 |
| 549 | 20230628 | 094200 | 1002495235 | 3775 | 3775 | 3775 | 3760 | 14164 |
| 550 | 20230628 | 094100 | 949147705 | 3780 | 3790 | 3795 | 3775 | 3813 |
| 551 | 20230628 | 094000 | 934719020 | 3790 | 3785 | 3795 | 3780 | 694 |
| 552 | 20230628 | 093900 | 932093185 | 3795 | 3810 | 3810 | 3785 | 16605 |
| 553 | 20230628 | 093800 | 869001685 | 3815 | 3810 | 3815 | 3810 | 358 |
| 554 | 20230628 | 093700 | 867637700 | 3810 | 3810 | 3810 | 3810 | 1787 |
| 555 | 20230628 | 093600 | 860829230 | 3810 | 3820 | 3820 | 3810 | 1158 |
| 556 | 20230628 | 093500 | 856417240 | 3820 | 3815 | 3820 | 3810 | 1718 |
| 557 | 20230628 | 093400 | 849868155 | 3815 | 3810 | 3815 | 3810 | 546 |
| 558 | 20230628 | 093300 | 847787855 | 3810 | 3810 | 3810 | 3805 | 330 |
| 559 | 20230628 | 093200 | 846531850 | 3810 | 3825 | 3825 | 3805 | 10334 |
| 560 | 20230628 | 093100 | 807122940 | 3825 | 3830 | 3835 | 3825 | 1644 |
| 561 | 20230628 | 093000 | 800831905 | 3830 | 3840 | 3840 | 3830 | 2272 |
| 562 | 20230628 | 092900 | 792123745 | 3830 | 3830 | 3840 | 3830 | 160 |
| 563 | 20230628 | 092800 | 791510935 | 3835 | 3835 | 3845 | 3830 | 5653 |
| 564 | 20230628 | 092700 | 769844820 | 3835 | 3835 | 3835 | 3835 | 2163 |
| 565 | 20230628 | 092600 | 761549715 | 3835 | 3840 | 3850 | 3835 | 3162 |
| 566 | 20230628 | 092500 | 749412170 | 3840 | 3860 | 3860 | 3840 | 21848 |
| 567 | 20230628 | 092400 | 665302975 | 3860 | 3865 | 3865 | 3855 | 6808 |
| 568 | 20230628 | 092300 | 639022685 | 3870 | 3875 | 3890 | 3870 | 13329 |
| 569 | 20230628 | 092200 | 587365545 | 3875 | 3890 | 3895 | 3875 | 13499 |
| 570 | 20230628 | 092100 | 534863175 | 3890 | 3875 | 3890 | 3870 | 9285 |
| 571 | 20230628 | 092000 | 498808365 | 3875 | 3875 | 3880 | 3870 | 4765 |
| 572 | 20230628 | 091900 | 480348285 | 3870 | 3875 | 3880 | 3870 | 8325 |
| 573 | 20230628 | 091800 | 448106420 | 3870 | 3865 | 3870 | 3855 | 24563 |
| 574 | 20230628 | 091700 | 353228795 | 3870 | 3865 | 3875 | 3860 | 7846 |
| 575 | 20230628 | 091600 | 322874555 | 3865 | 3850 | 3870 | 3845 | 12131 |
| 576 | 20230628 | 091500 | 276092580 | 3855 | 3850 | 3855 | 3845 | 4256 |
| 577 | 20230628 | 091400 | 259705075 | 3850 | 3840 | 3850 | 3840 | 761 |
| 578 | 20230628 | 091300 | 256779070 | 3840 | 3850 | 3855 | 3840 | 3212 |
| 579 | 20230628 | 091200 | 244417725 | 3850 | 3850 | 3860 | 3850 | 6121 |
| 580 | 20230628 | 091100 | 220836375 | 3845 | 3835 | 3845 | 3830 | 3155 |
| 581 | 20230628 | 091000 | 208717270 | 3840 | 3830 | 3840 | 3830 | 2369 |
| 582 | 20230628 | 090900 | 199640190 | 3830 | 3830 | 3840 | 3825 | 4903 |
| 583 | 20230628 | 090800 | 180856590 | 3830 | 3840 | 3850 | 3825 | 8253 |
| 584 | 20230628 | 090700 | 149157880 | 3850 | 3810 | 3850 | 3810 | 5657 |
| 585 | 20230628 | 090600 | 127497445 | 3810 | 3815 | 3830 | 3805 | 2339 |
| 586 | 20230628 | 090500 | 118590270 | 3815 | 3830 | 3830 | 3810 | 1142 |
| 587 | 20230628 | 090400 | 114230050 | 3830 | 3815 | 3830 | 3815 | 1495 |
| 588 | 20230628 | 090300 | 108511695 | 3810 | 3810 | 3815 | 3810 | 1248 |
| 589 | 20230628 | 090200 | 103754315 | 3815 | 3820 | 3825 | 3815 | 2544 |
| 590 | 20230628 | 090100 | 94041795 | 3810 | 3820 | 3835 | 3810 | 10274 |
| 591 | 20230628 | 090000 | 54825535 | 3820 | 3840 | 3850 | 3820 | 14293 |