29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 185600 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 14283 |
| 3 | 20230628 | 185500 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 4 | 20230628 | 185400 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 5 | 20230628 | 185300 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 6 | 20230628 | 185200 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 7 | 20230628 | 185100 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 8 | 20230628 | 185000 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 9 | 20230628 | 184900 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 10 | 20230628 | 184800 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 11 | 20230628 | 184700 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 12 | 20230628 | 184600 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 13 | 20230628 | 184500 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 14 | 20230628 | 184400 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 15 | 20230628 | 184300 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 16 | 20230628 | 184200 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 17 | 20230628 | 184100 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 18 | 20230628 | 184000 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 19 | 20230628 | 183900 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 20 | 20230628 | 183800 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 21 | 20230628 | 183700 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 22 | 20230628 | 183600 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 23 | 20230628 | 183500 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 24 | 20230628 | 183400 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 25 | 20230628 | 183300 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 26 | 20230628 | 183200 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 27 | 20230628 | 183100 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 28 | 20230628 | 183000 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 29 | 20230628 | 182900 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 30 | 20230628 | 182800 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 31 | 20230628 | 182700 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 32 | 20230628 | 182600 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 14283 |
| 33 | 20230628 | 182500 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 34 | 20230628 | 182400 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 35 | 20230628 | 182300 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 36 | 20230628 | 182200 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 37 | 20230628 | 182100 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 38 | 20230628 | 182000 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 39 | 20230628 | 181900 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 40 | 20230628 | 181800 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 41 | 20230628 | 181700 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 42 | 20230628 | 181600 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 43 | 20230628 | 181500 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 44 | 20230628 | 181400 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 45 | 20230628 | 181300 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 46 | 20230628 | 181200 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 47 | 20230628 | 181100 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 48 | 20230628 | 181000 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 49 | 20230628 | 180900 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 50 | 20230628 | 180800 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 51 | 20230628 | 180700 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 52 | 20230628 | 180600 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 53 | 20230628 | 180500 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 54 | 20230628 | 180400 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 55 | 20230628 | 180300 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 56 | 20230628 | 180200 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 57 | 20230628 | 180100 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 58 | 20230628 | 180000 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 59 | 20230628 | 175900 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 60 | 20230628 | 175800 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 61 | 20230628 | 175700 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 62 | 20230628 | 175600 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 14283 |
| 63 | 20230628 | 175500 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 64 | 20230628 | 175400 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 65 | 20230628 | 175300 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 66 | 20230628 | 175200 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 67 | 20230628 | 175100 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 68 | 20230628 | 175000 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 69 | 20230628 | 174900 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 70 | 20230628 | 174800 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 71 | 20230628 | 174700 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 72 | 20230628 | 174600 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 73 | 20230628 | 174500 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 74 | 20230628 | 174400 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 75 | 20230628 | 174300 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 76 | 20230628 | 174200 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 77 | 20230628 | 174100 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 78 | 20230628 | 174000 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 79 | 20230628 | 173900 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 80 | 20230628 | 173800 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 81 | 20230628 | 173700 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 82 | 20230628 | 173600 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 83 | 20230628 | 173500 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 84 | 20230628 | 173400 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 85 | 20230628 | 173300 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 86 | 20230628 | 173200 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 87 | 20230628 | 173100 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 88 | 20230628 | 173000 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 89 | 20230628 | 172900 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 90 | 20230628 | 172800 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 91 | 20230628 | 172700 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 92 | 20230628 | 172600 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 14283 |
| 93 | 20230628 | 172500 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 94 | 20230628 | 172400 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 95 | 20230628 | 172300 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 96 | 20230628 | 172200 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 97 | 20230628 | 172100 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 98 | 20230628 | 172000 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 99 | 20230628 | 171900 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 100 | 20230628 | 171800 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 101 | 20230628 | 171700 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 102 | 20230628 | 171600 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 103 | 20230628 | 171500 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 104 | 20230628 | 171400 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 105 | 20230628 | 171300 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 106 | 20230628 | 171200 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 107 | 20230628 | 171100 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 108 | 20230628 | 171000 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 109 | 20230628 | 170900 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 110 | 20230628 | 170800 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 111 | 20230628 | 170700 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 112 | 20230628 | 170600 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 113 | 20230628 | 170500 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 114 | 20230628 | 170400 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 115 | 20230628 | 170300 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 116 | 20230628 | 170200 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 117 | 20230628 | 170100 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 118 | 20230628 | 170000 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 119 | 20230628 | 165900 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 120 | 20230628 | 165800 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 121 | 20230628 | 165700 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 122 | 20230628 | 165600 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 14283 |
| 123 | 20230628 | 165500 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 124 | 20230628 | 165400 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 125 | 20230628 | 165300 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 126 | 20230628 | 165200 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 127 | 20230628 | 165100 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 128 | 20230628 | 165000 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 129 | 20230628 | 164900 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 130 | 20230628 | 164800 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 131 | 20230628 | 164700 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 132 | 20230628 | 164600 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 133 | 20230628 | 164500 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 134 | 20230628 | 164400 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 135 | 20230628 | 164300 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 136 | 20230628 | 164200 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 137 | 20230628 | 164100 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 138 | 20230628 | 164000 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 139 | 20230628 | 163900 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 140 | 20230628 | 163800 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 141 | 20230628 | 163700 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 142 | 20230628 | 163600 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 143 | 20230628 | 163500 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 144 | 20230628 | 163400 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 145 | 20230628 | 163300 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 146 | 20230628 | 163200 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 147 | 20230628 | 163100 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 148 | 20230628 | 163000 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 149 | 20230628 | 162900 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 150 | 20230628 | 162800 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 151 | 20230628 | 162700 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 152 | 20230628 | 162600 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 14283 |
| 153 | 20230628 | 162500 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 154 | 20230628 | 162400 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 155 | 20230628 | 162300 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 156 | 20230628 | 162200 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 157 | 20230628 | 162100 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 158 | 20230628 | 162000 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 159 | 20230628 | 161900 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 160 | 20230628 | 161800 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 161 | 20230628 | 161700 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 162 | 20230628 | 161600 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 163 | 20230628 | 161500 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 164 | 20230628 | 161400 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 165 | 20230628 | 161300 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 166 | 20230628 | 161200 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 167 | 20230628 | 161100 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 168 | 20230628 | 161000 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 169 | 20230628 | 160900 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 170 | 20230628 | 160800 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 171 | 20230628 | 160700 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 172 | 20230628 | 160600 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 173 | 20230628 | 160500 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 174 | 20230628 | 160400 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 175 | 20230628 | 160300 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 176 | 20230628 | 160200 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 177 | 20230628 | 160100 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 178 | 20230628 | 160000 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 179 | 20230628 | 155900 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 180 | 20230628 | 155800 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 181 | 20230628 | 155700 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 182 | 20230628 | 155600 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 14283 |
| 183 | 20230628 | 155500 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 184 | 20230628 | 155400 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 185 | 20230628 | 155300 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 186 | 20230628 | 155200 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 187 | 20230628 | 155100 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 188 | 20230628 | 155000 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 189 | 20230628 | 154900 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 190 | 20230628 | 154800 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 191 | 20230628 | 154700 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 192 | 20230628 | 154600 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 193 | 20230628 | 154500 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 194 | 20230628 | 154400 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 195 | 20230628 | 154300 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 196 | 20230628 | 154200 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 197 | 20230628 | 154100 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 198 | 20230628 | 154000 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 199 | 20230628 | 153900 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 200 | 20230628 | 153800 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 201 | 20230628 | 153700 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 202 | 20230628 | 153600 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 203 | 20230628 | 153500 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 204 | 20230628 | 153400 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 205 | 20230628 | 153300 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 206 | 20230628 | 153200 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 207 | 20230628 | 153100 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 0 |
| 208 | 20230628 | 153000 | 1983273080 | 2700 | 2700 | 2700 | 2700 | 14283 |
| 209 | 20230628 | 152900 | 1944708980 | 2700 | 2700 | 2700 | 2700 | 0 |
| 210 | 20230628 | 152800 | 1944708980 | 2700 | 2700 | 2700 | 2700 | 0 |
| 211 | 20230628 | 152700 | 1944708980 | 2700 | 2700 | 2700 | 2700 | 0 |
| 212 | 20230628 | 152600 | 1944708980 | 2700 | 2700 | 2700 | 2700 | 0 |
| 213 | 20230628 | 152500 | 1944708980 | 2700 | 2700 | 2700 | 2700 | 0 |
| 214 | 20230628 | 152400 | 1944708980 | 2700 | 2700 | 2700 | 2700 | 0 |
| 215 | 20230628 | 152300 | 1944708980 | 2700 | 2700 | 2700 | 2700 | 0 |
| 216 | 20230628 | 152200 | 1944708980 | 2700 | 2700 | 2700 | 2700 | 0 |
| 217 | 20230628 | 152100 | 1944708980 | 2700 | 2700 | 2700 | 2700 | 0 |
| 218 | 20230628 | 152000 | 1944708980 | 2700 | 2700 | 2700 | 2700 | 0 |
| 219 | 20230628 | 151900 | 1944708980 | 2700 | 2700 | 2705 | 2700 | 7659 |
| 220 | 20230628 | 151800 | 1924029670 | 2710 | 2705 | 2710 | 2700 | 8002 |
| 221 | 20230628 | 151700 | 1902422335 | 2710 | 2710 | 2710 | 2710 | 1 |
| 222 | 20230628 | 151600 | 1902419625 | 2705 | 2705 | 2710 | 2700 | 1019 |
| 223 | 20230628 | 151500 | 1899665235 | 2710 | 2705 | 2710 | 2705 | 1116 |
| 224 | 20230628 | 151400 | 1896646450 | 2710 | 2710 | 2710 | 2710 | 33 |
| 225 | 20230628 | 151300 | 1896557020 | 2710 | 2705 | 2710 | 2705 | 17 |
| 226 | 20230628 | 151200 | 1896511030 | 2710 | 2705 | 2710 | 2705 | 641 |
| 227 | 20230628 | 151100 | 1894777120 | 2710 | 2710 | 2710 | 2710 | 0 |
| 228 | 20230628 | 151000 | 1894777120 | 2710 | 2705 | 2710 | 2705 | 557 |
| 229 | 20230628 | 150900 | 1893267905 | 2705 | 2705 | 2705 | 2705 | 2845 |
| 230 | 20230628 | 150800 | 1885572180 | 2705 | 2700 | 2705 | 2700 | 3268 |
| 231 | 20230628 | 150700 | 1876748475 | 2705 | 2705 | 2705 | 2705 | 609 |
| 232 | 20230628 | 150600 | 1875101130 | 2705 | 2710 | 2710 | 2705 | 319 |
| 233 | 20230628 | 150500 | 1874237140 | 2710 | 2705 | 2710 | 2705 | 105 |
| 234 | 20230628 | 150400 | 1873953090 | 2710 | 2710 | 2710 | 2705 | 6040 |
| 235 | 20230628 | 150300 | 1857614690 | 2710 | 2710 | 2710 | 2710 | 2139 |
| 236 | 20230628 | 150200 | 1851818000 | 2705 | 2705 | 2705 | 2705 | 190 |
| 237 | 20230628 | 150100 | 1851304050 | 2710 | 2705 | 2710 | 2705 | 110 |
| 238 | 20230628 | 150000 | 1851006495 | 2710 | 2705 | 2710 | 2705 | 602 |
| 239 | 20230628 | 145900 | 1849377575 | 2710 | 2710 | 2710 | 2710 | 8 |
| 240 | 20230628 | 145800 | 1849355895 | 2715 | 2715 | 2715 | 2715 | 1 |
| 241 | 20230628 | 145700 | 1849353180 | 2705 | 2705 | 2705 | 2705 | 461 |
| 242 | 20230628 | 145600 | 1848106175 | 2715 | 2715 | 2715 | 2705 | 1001 |
| 243 | 20230628 | 145500 | 1845398450 | 2705 | 2705 | 2705 | 2705 | 2494 |
| 244 | 20230628 | 145400 | 1838652180 | 2710 | 2710 | 2715 | 2710 | 189 |
| 245 | 20230628 | 145300 | 1838139735 | 2715 | 2715 | 2715 | 2710 | 1136 |
| 246 | 20230628 | 145200 | 1835055565 | 2710 | 2710 | 2715 | 2710 | 634 |
| 247 | 20230628 | 145100 | 1833337420 | 2715 | 2715 | 2715 | 2715 | 275 |
| 248 | 20230628 | 145000 | 1832590795 | 2710 | 2710 | 2710 | 2710 | 0 |
| 249 | 20230628 | 144900 | 1832590795 | 2710 | 2715 | 2715 | 2710 | 310 |
| 250 | 20230628 | 144800 | 1831750645 | 2710 | 2710 | 2710 | 2710 | 310 |
| 251 | 20230628 | 144700 | 1830910545 | 2710 | 2710 | 2710 | 2710 | 630 |
| 252 | 20230628 | 144600 | 1829203245 | 2710 | 2710 | 2710 | 2710 | 10 |
| 253 | 20230628 | 144500 | 1829176145 | 2710 | 2710 | 2710 | 2710 | 133 |
| 254 | 20230628 | 144400 | 1828815715 | 2710 | 2710 | 2710 | 2710 | 7 |
| 255 | 20230628 | 144300 | 1828796745 | 2715 | 2710 | 2715 | 2710 | 6 |
| 256 | 20230628 | 144200 | 1828780480 | 2710 | 2710 | 2710 | 2710 | 697 |
| 257 | 20230628 | 144100 | 1826891610 | 2705 | 2705 | 2705 | 2705 | 404 |
| 258 | 20230628 | 144000 | 1825798790 | 2705 | 2705 | 2705 | 2705 | 960 |
| 259 | 20230628 | 143900 | 1823201990 | 2710 | 2710 | 2710 | 2710 | 0 |
| 260 | 20230628 | 143800 | 1823201990 | 2710 | 2710 | 2710 | 2710 | 19 |
| 261 | 20230628 | 143700 | 1823150500 | 2715 | 2715 | 2715 | 2715 | 0 |
| 262 | 20230628 | 143600 | 1823150500 | 2715 | 2705 | 2715 | 2705 | 551 |
| 263 | 20230628 | 143500 | 1821660025 | 2705 | 2710 | 2710 | 2705 | 5225 |
| 264 | 20230628 | 143400 | 1807525275 | 2710 | 2710 | 2710 | 2710 | 1000 |
| 265 | 20230628 | 143300 | 1804815275 | 2715 | 2715 | 2715 | 2715 | 2 |
| 266 | 20230628 | 143200 | 1804809845 | 2715 | 2715 | 2715 | 2715 | 113 |
| 267 | 20230628 | 143100 | 1804503050 | 2715 | 2715 | 2715 | 2715 | 144 |
| 268 | 20230628 | 143000 | 1804112090 | 2715 | 2715 | 2715 | 2715 | 2 |
| 269 | 20230628 | 142900 | 1804106660 | 2705 | 2705 | 2705 | 2705 | 1000 |
| 270 | 20230628 | 142800 | 1801401660 | 2715 | 2715 | 2715 | 2705 | 1236 |
| 271 | 20230628 | 142700 | 1798058220 | 2715 | 2710 | 2715 | 2705 | 313 |
| 272 | 20230628 | 142600 | 1797210520 | 2710 | 2710 | 2710 | 2705 | 598 |
| 273 | 20230628 | 142500 | 1795591505 | 2710 | 2710 | 2710 | 2710 | 300 |
| 274 | 20230628 | 142400 | 1794778505 | 2710 | 2705 | 2710 | 2705 | 101 |
| 275 | 20230628 | 142300 | 1794505295 | 2705 | 2705 | 2705 | 2705 | 50 |
| 276 | 20230628 | 142200 | 1794370045 | 2710 | 2705 | 2710 | 2705 | 2049 |
| 277 | 20230628 | 142100 | 1788827495 | 2710 | 2705 | 2710 | 2705 | 501 |
| 278 | 20230628 | 142000 | 1787472285 | 2710 | 2710 | 2710 | 2710 | 0 |
| 279 | 20230628 | 141900 | 1787472285 | 2710 | 2710 | 2710 | 2710 | 211 |
| 280 | 20230628 | 141800 | 1786900475 | 2710 | 2710 | 2710 | 2710 | 100 |
| 281 | 20230628 | 141700 | 1786629475 | 2710 | 2710 | 2710 | 2710 | 0 |
| 282 | 20230628 | 141600 | 1786629475 | 2710 | 2710 | 2710 | 2710 | 231 |
| 283 | 20230628 | 141500 | 1786003465 | 2710 | 2710 | 2710 | 2710 | 0 |
| 284 | 20230628 | 141400 | 1786003465 | 2710 | 2710 | 2715 | 2710 | 1069 |
| 285 | 20230628 | 141300 | 1783103630 | 2705 | 2710 | 2715 | 2705 | 433 |
| 286 | 20230628 | 141200 | 1781930270 | 2710 | 2710 | 2710 | 2710 | 0 |
| 287 | 20230628 | 141100 | 1781930270 | 2710 | 2710 | 2710 | 2710 | 0 |
| 288 | 20230628 | 141000 | 1781930270 | 2710 | 2705 | 2710 | 2705 | 921 |
| 289 | 20230628 | 140900 | 1779438955 | 2705 | 2705 | 2705 | 2705 | 3134 |
| 290 | 20230628 | 140800 | 1770961485 | 2710 | 2710 | 2710 | 2710 | 605 |
| 291 | 20230628 | 140700 | 1769321935 | 2710 | 2710 | 2710 | 2710 | 30 |
| 292 | 20230628 | 140600 | 1769240635 | 2710 | 2710 | 2710 | 2710 | 376 |
| 293 | 20230628 | 140500 | 1768221675 | 2715 | 2715 | 2715 | 2715 | 12 |
| 294 | 20230628 | 140400 | 1768189095 | 2710 | 2715 | 2715 | 2705 | 1215 |
| 295 | 20230628 | 140300 | 1764902250 | 2705 | 2710 | 2710 | 2705 | 10000 |
| 296 | 20230628 | 140200 | 1737851750 | 2710 | 2710 | 2710 | 2710 | 1611 |
| 297 | 20230628 | 140100 | 1733485940 | 2705 | 2705 | 2710 | 2705 | 1306 |
| 298 | 20230628 | 140000 | 1729953200 | 2705 | 2710 | 2710 | 2705 | 221 |
| 299 | 20230628 | 135900 | 1729355345 | 2710 | 2710 | 2710 | 2705 | 83 |
| 300 | 20230628 | 135800 | 1729130815 | 2710 | 2705 | 2710 | 2705 | 10 |
| 301 | 20230628 | 135700 | 1729103720 | 2705 | 2705 | 2710 | 2705 | 1017 |
| 302 | 20230628 | 135600 | 1726352725 | 2705 | 2705 | 2705 | 2705 | 439 |
| 303 | 20230628 | 135500 | 1725165230 | 2710 | 2710 | 2710 | 2705 | 2427 |
| 304 | 20230628 | 135400 | 1718596605 | 2710 | 2710 | 2710 | 2710 | 100 |
| 305 | 20230628 | 135300 | 1718325605 | 2710 | 2715 | 2715 | 2710 | 278 |
| 306 | 20230628 | 135200 | 1717571085 | 2715 | 2715 | 2715 | 2715 | 10 |
| 307 | 20230628 | 135100 | 1717543935 | 2715 | 2715 | 2715 | 2715 | 0 |
| 308 | 20230628 | 135000 | 1717543935 | 2715 | 2715 | 2715 | 2715 | 5 |
| 309 | 20230628 | 134900 | 1717530360 | 2715 | 2710 | 2715 | 2710 | 65 |
| 310 | 20230628 | 134800 | 1717354160 | 2715 | 2715 | 2715 | 2715 | 17 |
| 311 | 20230628 | 134700 | 1717308005 | 2715 | 2715 | 2715 | 2715 | 7 |
| 312 | 20230628 | 134600 | 1717289000 | 2715 | 2715 | 2715 | 2715 | 3 |
| 313 | 20230628 | 134500 | 1717280855 | 2715 | 2715 | 2715 | 2715 | 0 |
| 314 | 20230628 | 134400 | 1717280855 | 2715 | 2710 | 2715 | 2710 | 501 |
| 315 | 20230628 | 134300 | 1715923140 | 2715 | 2710 | 2715 | 2710 | 374 |
| 316 | 20230628 | 134200 | 1714909585 | 2715 | 2720 | 2720 | 2715 | 636 |
| 317 | 20230628 | 134100 | 1713179915 | 2720 | 2720 | 2720 | 2715 | 125 |
| 318 | 20230628 | 134000 | 1712840315 | 2715 | 2715 | 2715 | 2715 | 15 |
| 319 | 20230628 | 133900 | 1712799590 | 2720 | 2720 | 2720 | 2720 | 0 |
| 320 | 20230628 | 133800 | 1712799590 | 2720 | 2715 | 2720 | 2710 | 3302 |
| 321 | 20230628 | 133700 | 1703845350 | 2715 | 2725 | 2725 | 2715 | 324 |
| 322 | 20230628 | 133600 | 1702963820 | 2725 | 2715 | 2725 | 2715 | 168 |
| 323 | 20230628 | 133500 | 1702507055 | 2720 | 2720 | 2720 | 2720 | 1 |
| 324 | 20230628 | 133400 | 1702504335 | 2720 | 2720 | 2720 | 2720 | 1754 |
| 325 | 20230628 | 133300 | 1697733455 | 2725 | 2725 | 2725 | 2710 | 2846 |
| 326 | 20230628 | 133200 | 1690009235 | 2725 | 2725 | 2725 | 2715 | 2793 |
| 327 | 20230628 | 133100 | 1682413655 | 2725 | 2720 | 2725 | 2720 | 4902 |
| 328 | 20230628 | 133000 | 1669080210 | 2725 | 2720 | 2725 | 2720 | 1282 |
| 329 | 20230628 | 132900 | 1665586765 | 2720 | 2720 | 2725 | 2720 | 575 |
| 330 | 20230628 | 132800 | 1664019940 | 2725 | 2720 | 2725 | 2720 | 542 |
| 331 | 20230628 | 132700 | 1662545595 | 2725 | 2725 | 2725 | 2720 | 312 |
| 332 | 20230628 | 132600 | 1661695500 | 2725 | 2725 | 2725 | 2725 | 0 |
| 333 | 20230628 | 132500 | 1661695500 | 2725 | 2725 | 2725 | 2725 | 2733 |
| 334 | 20230628 | 132400 | 1654248075 | 2725 | 2730 | 2730 | 2725 | 1000 |
| 335 | 20230628 | 132300 | 1651523055 | 2730 | 2730 | 2730 | 2725 | 453 |
| 336 | 20230628 | 132200 | 1650287055 | 2730 | 2730 | 2730 | 2730 | 37 |
| 337 | 20230628 | 132100 | 1650186045 | 2730 | 2730 | 2730 | 2730 | 2 |
| 338 | 20230628 | 132000 | 1650180585 | 2730 | 2730 | 2730 | 2730 | 46 |
| 339 | 20230628 | 131900 | 1650055005 | 2730 | 2730 | 2730 | 2730 | 167 |
| 340 | 20230628 | 131800 | 1649599095 | 2735 | 2730 | 2735 | 2725 | 3289 |
| 341 | 20230628 | 131700 | 1640616960 | 2730 | 2730 | 2730 | 2730 | 704 |
| 342 | 20230628 | 131600 | 1638695040 | 2730 | 2730 | 2730 | 2730 | 661 |
| 343 | 20230628 | 131500 | 1636890510 | 2730 | 2730 | 2730 | 2725 | 3836 |
| 344 | 20230628 | 131400 | 1626428235 | 2730 | 2725 | 2730 | 2725 | 2715 |
| 345 | 20230628 | 131300 | 1619016795 | 2725 | 2730 | 2730 | 2725 | 1318 |
| 346 | 20230628 | 131200 | 1615420205 | 2730 | 2720 | 2730 | 2720 | 8052 |
| 347 | 20230628 | 131100 | 1593465385 | 2725 | 2720 | 2725 | 2720 | 23045 |
| 348 | 20230628 | 131000 | 1530774440 | 2720 | 2710 | 2720 | 2710 | 511 |
| 349 | 20230628 | 130900 | 1529384890 | 2710 | 2715 | 2715 | 2710 | 2141 |
| 350 | 20230628 | 130800 | 1523572080 | 2715 | 2715 | 2715 | 2715 | 671 |
| 351 | 20230628 | 130700 | 1521750315 | 2715 | 2715 | 2715 | 2715 | 1772 |
| 352 | 20230628 | 130600 | 1516939335 | 2715 | 2715 | 2715 | 2715 | 0 |
| 353 | 20230628 | 130500 | 1516939335 | 2715 | 2715 | 2715 | 2715 | 9 |
| 354 | 20230628 | 130400 | 1516914900 | 2715 | 2715 | 2715 | 2715 | 1 |
| 355 | 20230628 | 130300 | 1516912185 | 2715 | 2715 | 2715 | 2715 | 407 |
| 356 | 20230628 | 130200 | 1515807180 | 2715 | 2715 | 2715 | 2715 | 382 |
| 357 | 20230628 | 130100 | 1514770050 | 2715 | 2715 | 2715 | 2715 | 2178 |
| 358 | 20230628 | 130000 | 1508856780 | 2715 | 2715 | 2715 | 2715 | 387 |
| 359 | 20230628 | 125900 | 1507806075 | 2715 | 2715 | 2715 | 2715 | 1 |
| 360 | 20230628 | 125800 | 1507803360 | 2715 | 2710 | 2715 | 2710 | 835 |
| 361 | 20230628 | 125700 | 1505536905 | 2710 | 2710 | 2710 | 2710 | 1648 |
| 362 | 20230628 | 125600 | 1501070825 | 2710 | 2710 | 2710 | 2710 | 0 |
| 363 | 20230628 | 125500 | 1501070825 | 2710 | 2710 | 2710 | 2710 | 475 |
| 364 | 20230628 | 125400 | 1499783575 | 2710 | 2710 | 2710 | 2710 | 2180 |
| 365 | 20230628 | 125300 | 1493875775 | 2710 | 2710 | 2710 | 2710 | 11 |
| 366 | 20230628 | 125200 | 1493845965 | 2705 | 2705 | 2705 | 2705 | 0 |
| 367 | 20230628 | 125100 | 1493845965 | 2705 | 2710 | 2710 | 2705 | 152 |
| 368 | 20230628 | 125000 | 1493434195 | 2710 | 2710 | 2710 | 2710 | 537 |
| 369 | 20230628 | 124900 | 1491978925 | 2710 | 2710 | 2710 | 2710 | 1 |
| 370 | 20230628 | 124800 | 1491976215 | 2710 | 2710 | 2710 | 2710 | 2690 |
| 371 | 20230628 | 124700 | 1484686315 | 2705 | 2705 | 2705 | 2705 | 532 |
| 372 | 20230628 | 124600 | 1483247255 | 2705 | 2705 | 2705 | 2705 | 1200 |
| 373 | 20230628 | 124500 | 1480001255 | 2705 | 2705 | 2705 | 2705 | 0 |
| 374 | 20230628 | 124400 | 1480001255 | 2705 | 2705 | 2705 | 2705 | 408 |
| 375 | 20230628 | 124300 | 1478897615 | 2710 | 2705 | 2710 | 2705 | 643 |
| 376 | 20230628 | 124200 | 1477155090 | 2710 | 2710 | 2710 | 2710 | 0 |
| 377 | 20230628 | 124100 | 1477155090 | 2710 | 2710 | 2710 | 2710 | 0 |
| 378 | 20230628 | 124000 | 1477155090 | 2710 | 2710 | 2710 | 2710 | 0 |
| 379 | 20230628 | 123900 | 1477155090 | 2710 | 2710 | 2710 | 2710 | 0 |
| 380 | 20230628 | 123800 | 1477155090 | 2710 | 2715 | 2715 | 2710 | 1070 |
| 381 | 20230628 | 123700 | 1474251540 | 2715 | 2715 | 2715 | 2715 | 10 |
| 382 | 20230628 | 123600 | 1474224390 | 2705 | 2710 | 2710 | 2705 | 744 |
| 383 | 20230628 | 123500 | 1472211805 | 2710 | 2710 | 2710 | 2710 | 0 |
| 384 | 20230628 | 123400 | 1472211805 | 2710 | 2710 | 2710 | 2710 | 504 |
| 385 | 20230628 | 123300 | 1470845965 | 2715 | 2715 | 2715 | 2715 | 0 |
| 386 | 20230628 | 123200 | 1470845965 | 2715 | 2715 | 2715 | 2715 | 4 |
| 387 | 20230628 | 123100 | 1470835105 | 2715 | 2715 | 2715 | 2715 | 0 |
| 388 | 20230628 | 123000 | 1470835105 | 2715 | 2710 | 2715 | 2710 | 10 |
| 389 | 20230628 | 122900 | 1470807995 | 2710 | 2710 | 2715 | 2705 | 1112 |
| 390 | 20230628 | 122800 | 1467798535 | 2710 | 2710 | 2710 | 2710 | 0 |
| 391 | 20230628 | 122700 | 1467798535 | 2710 | 2710 | 2710 | 2710 | 19 |
| 392 | 20230628 | 122600 | 1467747045 | 2710 | 2710 | 2710 | 2710 | 2873 |
| 393 | 20230628 | 122500 | 1459961215 | 2710 | 2710 | 2710 | 2710 | 0 |
| 394 | 20230628 | 122400 | 1459961215 | 2710 | 2710 | 2710 | 2710 | 239 |
| 395 | 20230628 | 122300 | 1459313525 | 2715 | 2715 | 2715 | 2715 | 0 |
| 396 | 20230628 | 122200 | 1459313525 | 2715 | 2715 | 2715 | 2715 | 34 |
| 397 | 20230628 | 122100 | 1459221215 | 2715 | 2715 | 2715 | 2715 | 8 |
| 398 | 20230628 | 122000 | 1459199495 | 2710 | 2710 | 2710 | 2710 | 96 |
| 399 | 20230628 | 121900 | 1458939335 | 2710 | 2710 | 2710 | 2710 | 30 |
| 400 | 20230628 | 121800 | 1458858035 | 2710 | 2710 | 2710 | 2710 | 20 |
| 401 | 20230628 | 121700 | 1458803835 | 2715 | 2715 | 2715 | 2715 | 1 |
| 402 | 20230628 | 121600 | 1458801120 | 2710 | 2710 | 2710 | 2710 | 1342 |
| 403 | 20230628 | 121500 | 1455164300 | 2715 | 2715 | 2720 | 2715 | 571 |
| 404 | 20230628 | 121400 | 1453613980 | 2720 | 2720 | 2720 | 2720 | 0 |
| 405 | 20230628 | 121300 | 1453613980 | 2720 | 2715 | 2720 | 2715 | 4599 |
| 406 | 20230628 | 121200 | 1441127690 | 2710 | 2715 | 2715 | 2710 | 104 |
| 407 | 20230628 | 121100 | 1440845845 | 2710 | 2715 | 2715 | 2710 | 179 |
| 408 | 20230628 | 121000 | 1440360750 | 2715 | 2715 | 2715 | 2715 | 1 |
| 409 | 20230628 | 120900 | 1440358035 | 2715 | 2715 | 2715 | 2715 | 0 |
| 410 | 20230628 | 120800 | 1440358035 | 2715 | 2715 | 2715 | 2715 | 3 |
| 411 | 20230628 | 120700 | 1440349890 | 2710 | 2710 | 2710 | 2710 | 5 |
| 412 | 20230628 | 120600 | 1440336340 | 2715 | 2715 | 2715 | 2715 | 83 |
| 413 | 20230628 | 120500 | 1440110995 | 2715 | 2715 | 2715 | 2715 | 0 |
| 414 | 20230628 | 120400 | 1440110995 | 2715 | 2715 | 2715 | 2715 | 105 |
| 415 | 20230628 | 120300 | 1439825920 | 2715 | 2715 | 2715 | 2715 | 104 |
| 416 | 20230628 | 120200 | 1439543560 | 2720 | 2720 | 2720 | 2720 | 30 |
| 417 | 20230628 | 120100 | 1439461960 | 2720 | 2715 | 2720 | 2715 | 46 |
| 418 | 20230628 | 120000 | 1439336870 | 2715 | 2720 | 2720 | 2715 | 102 |
| 419 | 20230628 | 115900 | 1439059440 | 2720 | 2720 | 2720 | 2720 | 1 |
| 420 | 20230628 | 115800 | 1439056720 | 2720 | 2720 | 2720 | 2720 | 137 |
| 421 | 20230628 | 115700 | 1438684080 | 2720 | 2715 | 2720 | 2715 | 38 |
| 422 | 20230628 | 115600 | 1438580730 | 2720 | 2720 | 2720 | 2715 | 61 |
| 423 | 20230628 | 115500 | 1438414860 | 2720 | 2720 | 2720 | 2715 | 1101 |
| 424 | 20230628 | 115400 | 1435423140 | 2715 | 2715 | 2715 | 2715 | 1 |
| 425 | 20230628 | 115300 | 1435420425 | 2720 | 2720 | 2720 | 2720 | 1 |
| 426 | 20230628 | 115200 | 1435417705 | 2715 | 2720 | 2720 | 2715 | 18 |
| 427 | 20230628 | 115100 | 1435368765 | 2720 | 2715 | 2720 | 2715 | 2101 |
| 428 | 20230628 | 115000 | 1429658045 | 2725 | 2720 | 2725 | 2720 | 3159 |
| 429 | 20230628 | 114900 | 1421065525 | 2720 | 2710 | 2720 | 2710 | 14086 |
| 430 | 20230628 | 114800 | 1382808725 | 2710 | 2705 | 2710 | 2705 | 23 |
| 431 | 20230628 | 114700 | 1382746495 | 2705 | 2705 | 2705 | 2705 | 40 |
| 432 | 20230628 | 114600 | 1382638295 | 2705 | 2710 | 2710 | 2705 | 752 |
| 433 | 20230628 | 114500 | 1380604125 | 2710 | 2710 | 2710 | 2710 | 2391 |
| 434 | 20230628 | 114400 | 1374124515 | 2710 | 2710 | 2710 | 2710 | 0 |
| 435 | 20230628 | 114300 | 1374124515 | 2710 | 2710 | 2710 | 2710 | 1 |
| 436 | 20230628 | 114200 | 1374121805 | 2705 | 2705 | 2710 | 2705 | 3158 |
| 437 | 20230628 | 114100 | 1365578910 | 2710 | 2710 | 2710 | 2710 | 101 |
| 438 | 20230628 | 114000 | 1365305200 | 2710 | 2705 | 2710 | 2705 | 187 |
| 439 | 20230628 | 113900 | 1364798680 | 2710 | 2710 | 2710 | 2710 | 1396 |
| 440 | 20230628 | 113800 | 1361015520 | 2710 | 2710 | 2710 | 2710 | 51 |
| 441 | 20230628 | 113700 | 1360877310 | 2710 | 2705 | 2710 | 2705 | 216 |
| 442 | 20230628 | 113600 | 1360293025 | 2710 | 2710 | 2710 | 2705 | 5 |
| 443 | 20230628 | 113500 | 1360279490 | 2710 | 2710 | 2710 | 2705 | 440 |
| 444 | 20230628 | 113400 | 1359089275 | 2705 | 2705 | 2705 | 2700 | 260 |
| 445 | 20230628 | 113300 | 1358386225 | 2705 | 2705 | 2705 | 2705 | 8 |
| 446 | 20230628 | 113200 | 1358364585 | 2700 | 2700 | 2700 | 2700 | 6 |
| 447 | 20230628 | 113100 | 1358348385 | 2710 | 2710 | 2710 | 2710 | 114 |
| 448 | 20230628 | 113000 | 1358039445 | 2710 | 2700 | 2710 | 2700 | 1001 |
| 449 | 20230628 | 112900 | 1355336735 | 2710 | 2710 | 2710 | 2710 | 110 |
| 450 | 20230628 | 112800 | 1355038635 | 2710 | 2710 | 2710 | 2710 | 550 |
| 451 | 20230628 | 112700 | 1353548135 | 2710 | 2710 | 2710 | 2710 | 12 |
| 452 | 20230628 | 112600 | 1353515615 | 2705 | 2705 | 2705 | 2705 | 5735 |
| 453 | 20230628 | 112500 | 1338002440 | 2700 | 2700 | 2700 | 2700 | 3380 |
| 454 | 20230628 | 112400 | 1328876440 | 2700 | 2700 | 2700 | 2700 | 10 |
| 455 | 20230628 | 112300 | 1328849440 | 2700 | 2700 | 2700 | 2700 | 143 |
| 456 | 20230628 | 112200 | 1328463340 | 2700 | 2700 | 2700 | 2700 | 1 |
| 457 | 20230628 | 112100 | 1328460640 | 2700 | 2690 | 2700 | 2690 | 261 |
| 458 | 20230628 | 112000 | 1327755950 | 2690 | 2700 | 2700 | 2690 | 3692 |
| 459 | 20230628 | 111900 | 1317806510 | 2700 | 2700 | 2700 | 2700 | 9 |
| 460 | 20230628 | 111800 | 1317782210 | 2700 | 2700 | 2700 | 2700 | 5470 |
| 461 | 20230628 | 111700 | 1303013210 | 2700 | 2705 | 2705 | 2700 | 345 |
| 462 | 20230628 | 111600 | 1302081190 | 2705 | 2705 | 2705 | 2700 | 6588 |
| 463 | 20230628 | 111500 | 1284285650 | 2705 | 2705 | 2705 | 2705 | 1209 |
| 464 | 20230628 | 111400 | 1281015305 | 2705 | 2710 | 2710 | 2700 | 4019 |
| 465 | 20230628 | 111300 | 1270145335 | 2710 | 2705 | 2710 | 2705 | 7 |
| 466 | 20230628 | 111200 | 1270126385 | 2710 | 2710 | 2710 | 2705 | 799 |
| 467 | 20230628 | 111100 | 1267964180 | 2710 | 2705 | 2710 | 2705 | 2618 |
| 468 | 20230628 | 111000 | 1260869585 | 2705 | 2705 | 2705 | 2705 | 4 |
| 469 | 20230628 | 110900 | 1260858765 | 2705 | 2700 | 2705 | 2700 | 3349 |
| 470 | 20230628 | 110800 | 1251800320 | 2700 | 2700 | 2700 | 2700 | 44 |
| 471 | 20230628 | 110700 | 1251681520 | 2695 | 2700 | 2700 | 2695 | 4350 |
| 472 | 20230628 | 110600 | 1239937270 | 2695 | 2695 | 2695 | 2695 | 254 |
| 473 | 20230628 | 110500 | 1239252740 | 2700 | 2700 | 2700 | 2700 | 651 |
| 474 | 20230628 | 110400 | 1237495040 | 2700 | 2700 | 2700 | 2700 | 1037 |
| 475 | 20230628 | 110300 | 1234695140 | 2700 | 2705 | 2705 | 2700 | 6681 |
| 476 | 20230628 | 110200 | 1216654580 | 2700 | 2700 | 2700 | 2700 | 726 |
| 477 | 20230628 | 110100 | 1214694380 | 2705 | 2700 | 2705 | 2700 | 1800 |
| 478 | 20230628 | 110000 | 1209833880 | 2700 | 2700 | 2700 | 2695 | 766 |
| 479 | 20230628 | 105900 | 1207766180 | 2700 | 2695 | 2700 | 2695 | 759 |
| 480 | 20230628 | 105800 | 1205719675 | 2695 | 2695 | 2695 | 2695 | 201 |
| 481 | 20230628 | 105700 | 1205177980 | 2695 | 2700 | 2700 | 2695 | 250 |
| 482 | 20230628 | 105600 | 1204504180 | 2700 | 2700 | 2700 | 2700 | 18 |
| 483 | 20230628 | 105500 | 1204455580 | 2705 | 2695 | 2705 | 2695 | 278 |
| 484 | 20230628 | 105400 | 1203704855 | 2690 | 2690 | 2690 | 2690 | 5012 |
| 485 | 20230628 | 105300 | 1190222575 | 2690 | 2690 | 2690 | 2685 | 1418 |
| 486 | 20230628 | 105200 | 1186414740 | 2685 | 2690 | 2690 | 2685 | 4594 |
| 487 | 20230628 | 105100 | 1174061070 | 2690 | 2690 | 2690 | 2690 | 4 |
| 488 | 20230628 | 105000 | 1174050310 | 2690 | 2695 | 2695 | 2690 | 2856 |
| 489 | 20230628 | 104900 | 1166353495 | 2695 | 2700 | 2700 | 2695 | 109 |
| 490 | 20230628 | 104800 | 1166059695 | 2695 | 2695 | 2695 | 2695 | 3002 |
| 491 | 20230628 | 104700 | 1157969305 | 2700 | 2695 | 2700 | 2695 | 107 |
| 492 | 20230628 | 104600 | 1157680905 | 2700 | 2700 | 2700 | 2700 | 300 |
| 493 | 20230628 | 104500 | 1156870905 | 2700 | 2695 | 2700 | 2695 | 851 |
| 494 | 20230628 | 104400 | 1154573215 | 2695 | 2695 | 2695 | 2695 | 99 |
| 495 | 20230628 | 104300 | 1154306410 | 2695 | 2695 | 2695 | 2695 | 490 |
| 496 | 20230628 | 104200 | 1152985860 | 2695 | 2695 | 2695 | 2695 | 0 |
| 497 | 20230628 | 104100 | 1152985860 | 2695 | 2700 | 2700 | 2695 | 262 |
| 498 | 20230628 | 104000 | 1152278555 | 2695 | 2695 | 2695 | 2695 | 0 |
| 499 | 20230628 | 103900 | 1152278555 | 2695 | 2695 | 2695 | 2695 | 2431 |
| 500 | 20230628 | 103800 | 1145727010 | 2695 | 2700 | 2700 | 2695 | 940 |
| 501 | 20230628 | 103700 | 1143193700 | 2700 | 2700 | 2700 | 2700 | 33 |
| 502 | 20230628 | 103600 | 1143104600 | 2695 | 2695 | 2695 | 2695 | 221 |
| 503 | 20230628 | 103500 | 1142509005 | 2695 | 2700 | 2700 | 2695 | 5968 |
| 504 | 20230628 | 103400 | 1126396205 | 2700 | 2700 | 2700 | 2700 | 80 |
| 505 | 20230628 | 103300 | 1126180205 | 2700 | 2705 | 2705 | 2700 | 1953 |
| 506 | 20230628 | 103200 | 1120900570 | 2700 | 2700 | 2700 | 2700 | 22 |
| 507 | 20230628 | 103100 | 1120841170 | 2710 | 2710 | 2710 | 2710 | 0 |
| 508 | 20230628 | 103000 | 1120841170 | 2710 | 2705 | 2710 | 2705 | 814 |
| 509 | 20230628 | 102900 | 1118639295 | 2710 | 2705 | 2710 | 2705 | 3928 |
| 510 | 20230628 | 102800 | 1108013945 | 2715 | 2710 | 2715 | 2705 | 4216 |
| 511 | 20230628 | 102700 | 1096588900 | 2715 | 2715 | 2715 | 2715 | 12 |
| 512 | 20230628 | 102600 | 1096556320 | 2715 | 2715 | 2715 | 2710 | 862 |
| 513 | 20230628 | 102500 | 1094218490 | 2720 | 2715 | 2720 | 2715 | 8067 |
| 514 | 20230628 | 102400 | 1072306575 | 2715 | 2715 | 2715 | 2710 | 1680 |
| 515 | 20230628 | 102300 | 1067746015 | 2710 | 2715 | 2715 | 2710 | 1037 |
| 516 | 20230628 | 102200 | 1064931995 | 2715 | 2715 | 2720 | 2710 | 14461 |
| 517 | 20230628 | 102100 | 1025662840 | 2715 | 2715 | 2715 | 2700 | 15964 |
| 518 | 20230628 | 102000 | 982444390 | 2715 | 2710 | 2720 | 2710 | 6572 |
| 519 | 20230628 | 101900 | 964611580 | 2710 | 2720 | 2730 | 2710 | 25990 |
| 520 | 20230628 | 101800 | 894101395 | 2720 | 2735 | 2745 | 2710 | 82350 |
| 521 | 20230628 | 101700 | 669039680 | 2735 | 2685 | 2735 | 2685 | 35522 |
| 522 | 20230628 | 101600 | 572732760 | 2685 | 2685 | 2685 | 2685 | 50 |
| 523 | 20230628 | 101500 | 572598510 | 2685 | 2685 | 2685 | 2685 | 431 |
| 524 | 20230628 | 101400 | 571441275 | 2690 | 2690 | 2690 | 2690 | 0 |
| 525 | 20230628 | 101300 | 571441275 | 2690 | 2690 | 2690 | 2690 | 0 |
| 526 | 20230628 | 101200 | 571441275 | 2690 | 2690 | 2690 | 2690 | 1040 |
| 527 | 20230628 | 101100 | 568643675 | 2690 | 2685 | 2690 | 2680 | 934 |
| 528 | 20230628 | 101000 | 566139790 | 2685 | 2685 | 2685 | 2685 | 3335 |
| 529 | 20230628 | 100900 | 557185315 | 2690 | 2690 | 2690 | 2690 | 50 |
| 530 | 20230628 | 100800 | 557050815 | 2690 | 2690 | 2690 | 2690 | 11 |
| 531 | 20230628 | 100700 | 557021225 | 2690 | 2695 | 2695 | 2690 | 2001 |
| 532 | 20230628 | 100600 | 551633530 | 2690 | 2690 | 2690 | 2685 | 3557 |
| 533 | 20230628 | 100500 | 542065420 | 2690 | 2690 | 2690 | 2690 | 500 |
| 534 | 20230628 | 100400 | 540720420 | 2690 | 2690 | 2690 | 2690 | 1692 |
| 535 | 20230628 | 100300 | 536168940 | 2690 | 2690 | 2690 | 2690 | 855 |
| 536 | 20230628 | 100200 | 533868990 | 2690 | 2695 | 2695 | 2690 | 36 |
| 537 | 20230628 | 100100 | 533772000 | 2690 | 2690 | 2690 | 2690 | 1226 |
| 538 | 20230628 | 100000 | 530474060 | 2690 | 2695 | 2695 | 2690 | 1501 |
| 539 | 20230628 | 095900 | 526436365 | 2690 | 2690 | 2690 | 2690 | 2215 |
| 540 | 20230628 | 095800 | 520478015 | 2690 | 2690 | 2690 | 2690 | 1100 |
| 541 | 20230628 | 095700 | 517519015 | 2690 | 2690 | 2690 | 2690 | 516 |
| 542 | 20230628 | 095600 | 516130975 | 2685 | 2685 | 2685 | 2685 | 1001 |
| 543 | 20230628 | 095500 | 513443290 | 2690 | 2690 | 2695 | 2690 | 545 |
| 544 | 20230628 | 095400 | 511977235 | 2695 | 2690 | 2695 | 2685 | 2710 |
| 545 | 20230628 | 095300 | 504698665 | 2695 | 2690 | 2695 | 2690 | 70 |
| 546 | 20230628 | 095200 | 504510360 | 2690 | 2690 | 2690 | 2690 | 2188 |
| 547 | 20230628 | 095100 | 498624640 | 2685 | 2680 | 2685 | 2680 | 1537 |
| 548 | 20230628 | 095000 | 494498020 | 2680 | 2685 | 2685 | 2680 | 2426 |
| 549 | 20230628 | 094900 | 487996335 | 2680 | 2685 | 2685 | 2680 | 88 |
| 550 | 20230628 | 094800 | 487760405 | 2685 | 2680 | 2685 | 2680 | 168 |
| 551 | 20230628 | 094700 | 487310065 | 2680 | 2685 | 2685 | 2680 | 33 |
| 552 | 20230628 | 094600 | 487221570 | 2680 | 2685 | 2685 | 2675 | 5733 |
| 553 | 20230628 | 094500 | 471858745 | 2685 | 2685 | 2685 | 2685 | 1 |
| 554 | 20230628 | 094400 | 471856060 | 2685 | 2680 | 2685 | 2680 | 20 |
| 555 | 20230628 | 094300 | 471802415 | 2680 | 2685 | 2685 | 2680 | 1380 |
| 556 | 20230628 | 094200 | 468102615 | 2680 | 2680 | 2680 | 2680 | 411 |
| 557 | 20230628 | 094100 | 467001135 | 2685 | 2690 | 2690 | 2685 | 42 |
| 558 | 20230628 | 094000 | 466888315 | 2690 | 2680 | 2690 | 2680 | 109 |
| 559 | 20230628 | 093900 | 466595185 | 2690 | 2675 | 2690 | 2675 | 4085 |
| 560 | 20230628 | 093800 | 455637045 | 2680 | 2675 | 2680 | 2670 | 12982 |
| 561 | 20230628 | 093700 | 420900730 | 2675 | 2675 | 2675 | 2675 | 0 |
| 562 | 20230628 | 093600 | 420900730 | 2675 | 2680 | 2680 | 2675 | 10882 |
| 563 | 20230628 | 093500 | 391790675 | 2675 | 2680 | 2680 | 2675 | 5208 |
| 564 | 20230628 | 093400 | 377833890 | 2680 | 2680 | 2685 | 2680 | 416 |
| 565 | 20230628 | 093300 | 376718510 | 2685 | 2680 | 2685 | 2680 | 50 |
| 566 | 20230628 | 093200 | 376584505 | 2685 | 2685 | 2690 | 2685 | 551 |
| 567 | 20230628 | 093100 | 375105060 | 2690 | 2685 | 2690 | 2685 | 3339 |
| 568 | 20230628 | 093000 | 366139725 | 2685 | 2680 | 2685 | 2680 | 792 |
| 569 | 20230628 | 092900 | 364015115 | 2685 | 2675 | 2685 | 2675 | 6679 |
| 570 | 20230628 | 092800 | 346135685 | 2680 | 2690 | 2690 | 2675 | 9907 |
| 571 | 20230628 | 092700 | 319576145 | 2690 | 2690 | 2690 | 2685 | 766 |
| 572 | 20230628 | 092600 | 317515620 | 2690 | 2685 | 2690 | 2685 | 52 |
| 573 | 20230628 | 092500 | 317375875 | 2685 | 2690 | 2690 | 2685 | 2 |
| 574 | 20230628 | 092400 | 317370500 | 2685 | 2685 | 2685 | 2685 | 861 |
| 575 | 20230628 | 092300 | 315058715 | 2685 | 2690 | 2690 | 2685 | 147 |
| 576 | 20230628 | 092200 | 314663485 | 2685 | 2685 | 2685 | 2685 | 1 |
| 577 | 20230628 | 092100 | 314660800 | 2685 | 2690 | 2690 | 2685 | 523 |
| 578 | 20230628 | 092000 | 313256520 | 2680 | 2685 | 2690 | 2680 | 17735 |
| 579 | 20230628 | 091900 | 265693675 | 2690 | 2695 | 2695 | 2685 | 1838 |
| 580 | 20230628 | 091800 | 260756390 | 2695 | 2695 | 2695 | 2695 | 1001 |
| 581 | 20230628 | 091700 | 258058695 | 2685 | 2690 | 2690 | 2685 | 6256 |
| 582 | 20230628 | 091600 | 241260350 | 2690 | 2695 | 2695 | 2690 | 5280 |
| 583 | 20230628 | 091500 | 227040835 | 2700 | 2705 | 2705 | 2695 | 4070 |
| 584 | 20230628 | 091400 | 216052890 | 2705 | 2705 | 2705 | 2705 | 12 |
| 585 | 20230628 | 091300 | 216020430 | 2705 | 2705 | 2705 | 2700 | 1480 |
| 586 | 20230628 | 091200 | 212022330 | 2700 | 2705 | 2705 | 2700 | 2375 |
| 587 | 20230628 | 091100 | 205607220 | 2705 | 2700 | 2705 | 2695 | 335 |
| 588 | 20230628 | 091000 | 204702745 | 2700 | 2700 | 2700 | 2700 | 3340 |
| 589 | 20230628 | 090900 | 195684745 | 2700 | 2700 | 2700 | 2700 | 7476 |
| 590 | 20230628 | 090800 | 175499545 | 2710 | 2705 | 2710 | 2700 | 1705 |
| 591 | 20230628 | 090700 | 170889685 | 2705 | 2705 | 2705 | 2705 | 1353 |
| 592 | 20230628 | 090600 | 167229820 | 2700 | 2705 | 2705 | 2700 | 8181 |
| 593 | 20230628 | 090500 | 145106505 | 2705 | 2710 | 2710 | 2705 | 9111 |
| 594 | 20230628 | 090400 | 120461000 | 2710 | 2710 | 2715 | 2705 | 10023 |
| 595 | 20230628 | 090300 | 93326610 | 2705 | 2700 | 2720 | 2700 | 7622 |
| 596 | 20230628 | 090200 | 72728175 | 2705 | 2715 | 2720 | 2705 | 9074 |
| 597 | 20230628 | 090100 | 48149025 | 2720 | 2710 | 2720 | 2710 | 790 |
| 598 | 20230628 | 090000 | 46000420 | 2710 | 2715 | 2725 | 2710 | 16938 |