29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 185100 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 10817 |
| 3 | 20230629 | 185000 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20230629 | 184900 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20230629 | 184800 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20230629 | 184700 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20230629 | 184600 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20230629 | 184500 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20230629 | 184400 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20230629 | 184300 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20230629 | 184200 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20230629 | 184100 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20230629 | 184000 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20230629 | 183900 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20230629 | 183800 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20230629 | 183700 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20230629 | 183600 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20230629 | 183500 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20230629 | 183400 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20230629 | 183300 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20230629 | 183200 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20230629 | 183100 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20230629 | 183000 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20230629 | 182900 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20230629 | 182800 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20230629 | 182700 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20230629 | 182600 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20230629 | 182500 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20230629 | 182400 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20230629 | 182300 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20230629 | 182200 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20230629 | 182100 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 10817 |
| 33 | 20230629 | 182000 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20230629 | 181900 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20230629 | 181800 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20230629 | 181700 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20230629 | 181600 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20230629 | 181500 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20230629 | 181400 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20230629 | 181300 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20230629 | 181200 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20230629 | 181100 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20230629 | 181000 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20230629 | 180900 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20230629 | 180800 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20230629 | 180700 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20230629 | 180600 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20230629 | 180500 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20230629 | 180400 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20230629 | 180300 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20230629 | 180200 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20230629 | 180100 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20230629 | 180000 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20230629 | 175900 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20230629 | 175800 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20230629 | 175700 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20230629 | 175600 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20230629 | 175500 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20230629 | 175400 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20230629 | 175300 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20230629 | 175200 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20230629 | 175100 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 10817 |
| 63 | 20230629 | 175000 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20230629 | 174900 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20230629 | 174800 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20230629 | 174700 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20230629 | 174600 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20230629 | 174500 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20230629 | 174400 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20230629 | 174300 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20230629 | 174200 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20230629 | 174100 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20230629 | 174000 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20230629 | 173900 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20230629 | 173800 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20230629 | 173700 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20230629 | 173600 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20230629 | 173500 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20230629 | 173400 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20230629 | 173300 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20230629 | 173200 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20230629 | 173100 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20230629 | 173000 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20230629 | 172900 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20230629 | 172800 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20230629 | 172700 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20230629 | 172600 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20230629 | 172500 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20230629 | 172400 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20230629 | 172300 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20230629 | 172200 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20230629 | 172100 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 10817 |
| 93 | 20230629 | 172000 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20230629 | 171900 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20230629 | 171800 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20230629 | 171700 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20230629 | 171600 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20230629 | 171500 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20230629 | 171400 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20230629 | 171300 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20230629 | 171200 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20230629 | 171100 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20230629 | 171000 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20230629 | 170900 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20230629 | 170800 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20230629 | 170700 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20230629 | 170600 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20230629 | 170500 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20230629 | 170400 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20230629 | 170300 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20230629 | 170200 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20230629 | 170100 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20230629 | 170000 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20230629 | 165900 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20230629 | 165800 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20230629 | 165700 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20230629 | 165600 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20230629 | 165500 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20230629 | 165400 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20230629 | 165300 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20230629 | 165200 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20230629 | 165100 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 10817 |
| 123 | 20230629 | 165000 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20230629 | 164900 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20230629 | 164800 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20230629 | 164700 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20230629 | 164600 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20230629 | 164500 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20230629 | 164400 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20230629 | 164300 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20230629 | 164200 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20230629 | 164100 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20230629 | 164000 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20230629 | 163900 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20230629 | 163800 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20230629 | 163700 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20230629 | 163600 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20230629 | 163500 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20230629 | 163400 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20230629 | 163300 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20230629 | 163200 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20230629 | 163100 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20230629 | 163000 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20230629 | 162900 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20230629 | 162800 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20230629 | 162700 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20230629 | 162600 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20230629 | 162500 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20230629 | 162400 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20230629 | 162300 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20230629 | 162200 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20230629 | 162100 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 10817 |
| 153 | 20230629 | 162000 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20230629 | 161900 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20230629 | 161800 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20230629 | 161700 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20230629 | 161600 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20230629 | 161500 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20230629 | 161400 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20230629 | 161300 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20230629 | 161200 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20230629 | 161100 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20230629 | 161000 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20230629 | 160900 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20230629 | 160800 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20230629 | 160700 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20230629 | 160600 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20230629 | 160500 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20230629 | 160400 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20230629 | 160300 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20230629 | 160200 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20230629 | 160100 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20230629 | 160000 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20230629 | 155900 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20230629 | 155800 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20230629 | 155700 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20230629 | 155600 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20230629 | 155500 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20230629 | 155400 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20230629 | 155300 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20230629 | 155200 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20230629 | 155100 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 10817 |
| 183 | 20230629 | 155000 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20230629 | 154900 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20230629 | 154800 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20230629 | 154700 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20230629 | 154600 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20230629 | 154500 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20230629 | 154400 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20230629 | 154300 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20230629 | 154200 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20230629 | 154100 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 193 | 20230629 | 154000 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 194 | 20230629 | 153900 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20230629 | 153800 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20230629 | 153700 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20230629 | 153600 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20230629 | 153500 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20230629 | 153400 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20230629 | 153300 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20230629 | 153200 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20230629 | 153100 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20230629 | 153000 | 3664170230 | 2200 | 2200 | 2200 | 2200 | 10817 |
| 204 | 20230629 | 152900 | 3640372830 | 2205 | 2205 | 2205 | 2205 | 0 |
| 205 | 20230629 | 152800 | 3640372830 | 2205 | 2205 | 2205 | 2205 | 0 |
| 206 | 20230629 | 152700 | 3640372830 | 2205 | 2205 | 2205 | 2205 | 0 |
| 207 | 20230629 | 152600 | 3640372830 | 2205 | 2205 | 2205 | 2205 | 0 |
| 208 | 20230629 | 152500 | 3640372830 | 2205 | 2205 | 2205 | 2205 | 0 |
| 209 | 20230629 | 152400 | 3640372830 | 2205 | 2205 | 2205 | 2205 | 0 |
| 210 | 20230629 | 152300 | 3640372830 | 2205 | 2205 | 2205 | 2205 | 0 |
| 211 | 20230629 | 152200 | 3640372830 | 2205 | 2205 | 2205 | 2205 | 0 |
| 212 | 20230629 | 152100 | 3640372830 | 2205 | 2205 | 2205 | 2205 | 0 |
| 213 | 20230629 | 152000 | 3640372830 | 2205 | 2205 | 2205 | 2205 | 0 |
| 214 | 20230629 | 151900 | 3640372830 | 2205 | 2215 | 2220 | 2205 | 1774 |
| 215 | 20230629 | 151800 | 3636445330 | 2205 | 2210 | 2215 | 2205 | 2105 |
| 216 | 20230629 | 151700 | 3631783120 | 2210 | 2210 | 2210 | 2210 | 412 |
| 217 | 20230629 | 151600 | 3630872600 | 2215 | 2210 | 2215 | 2210 | 191 |
| 218 | 20230629 | 151500 | 3630449585 | 2210 | 2210 | 2215 | 2210 | 931 |
| 219 | 20230629 | 151400 | 3628388155 | 2210 | 2215 | 2215 | 2210 | 167 |
| 220 | 20230629 | 151300 | 3628018615 | 2215 | 2215 | 2215 | 2210 | 392 |
| 221 | 20230629 | 151200 | 3627151385 | 2215 | 2215 | 2215 | 2205 | 276 |
| 222 | 20230629 | 151100 | 3626540085 | 2210 | 2205 | 2210 | 2205 | 3219 |
| 223 | 20230629 | 151000 | 3619426785 | 2210 | 2205 | 2210 | 2205 | 417 |
| 224 | 20230629 | 150900 | 3618506160 | 2210 | 2210 | 2210 | 2210 | 92 |
| 225 | 20230629 | 150800 | 3618302840 | 2200 | 2205 | 2205 | 2200 | 2265 |
| 226 | 20230629 | 150700 | 3613313400 | 2210 | 2210 | 2210 | 2210 | 594 |
| 227 | 20230629 | 150600 | 3612000660 | 2210 | 2210 | 2210 | 2210 | 133 |
| 228 | 20230629 | 150500 | 3611706730 | 2210 | 2210 | 2210 | 2210 | 195 |
| 229 | 20230629 | 150400 | 3611275780 | 2210 | 2210 | 2210 | 2205 | 2480 |
| 230 | 20230629 | 150300 | 3605799980 | 2210 | 2210 | 2210 | 2205 | 373 |
| 231 | 20230629 | 150200 | 3604975700 | 2210 | 2210 | 2210 | 2205 | 730 |
| 232 | 20230629 | 150100 | 3603362405 | 2210 | 2205 | 2210 | 2200 | 993 |
| 233 | 20230629 | 150000 | 3601173980 | 2200 | 2205 | 2205 | 2200 | 1602 |
| 234 | 20230629 | 145900 | 3597648045 | 2210 | 2205 | 2210 | 2205 | 285 |
| 235 | 20230629 | 145800 | 3597019170 | 2205 | 2205 | 2205 | 2205 | 20 |
| 236 | 20230629 | 145700 | 3596975070 | 2200 | 2200 | 2205 | 2200 | 1067 |
| 237 | 20230629 | 145600 | 3594627335 | 2200 | 2200 | 2200 | 2200 | 2008 |
| 238 | 20230629 | 145500 | 3590209735 | 2200 | 2210 | 2210 | 2200 | 2128 |
| 239 | 20230629 | 145400 | 3585519005 | 2210 | 2210 | 2210 | 2210 | 156 |
| 240 | 20230629 | 145300 | 3585174245 | 2210 | 2205 | 2210 | 2205 | 476 |
| 241 | 20230629 | 145200 | 3584122385 | 2210 | 2210 | 2210 | 2205 | 3053 |
| 242 | 20230629 | 145100 | 3577389855 | 2210 | 2210 | 2210 | 2210 | 47 |
| 243 | 20230629 | 145000 | 3577285985 | 2210 | 2210 | 2210 | 2205 | 234 |
| 244 | 20230629 | 144900 | 3576768870 | 2210 | 2210 | 2210 | 2210 | 505 |
| 245 | 20230629 | 144800 | 3575652820 | 2210 | 2210 | 2210 | 2210 | 4060 |
| 246 | 20230629 | 144700 | 3566680220 | 2210 | 2210 | 2210 | 2210 | 91 |
| 247 | 20230629 | 144600 | 3566479110 | 2210 | 2210 | 2210 | 2210 | 211 |
| 248 | 20230629 | 144500 | 3566012800 | 2210 | 2210 | 2210 | 2205 | 464 |
| 249 | 20230629 | 144400 | 3564988755 | 2210 | 2215 | 2215 | 2210 | 320 |
| 250 | 20230629 | 144300 | 3564280405 | 2215 | 2215 | 2215 | 2215 | 331 |
| 251 | 20230629 | 144200 | 3563547240 | 2205 | 2210 | 2210 | 2205 | 1249 |
| 252 | 20230629 | 144100 | 3560791870 | 2205 | 2210 | 2210 | 2205 | 100 |
| 253 | 20230629 | 144000 | 3560570920 | 2210 | 2210 | 2210 | 2205 | 769 |
| 254 | 20230629 | 143900 | 3558871450 | 2215 | 2215 | 2215 | 2215 | 90 |
| 255 | 20230629 | 143800 | 3558672100 | 2215 | 2215 | 2215 | 2215 | 43 |
| 256 | 20230629 | 143700 | 3558576855 | 2215 | 2215 | 2215 | 2215 | 1 |
| 257 | 20230629 | 143600 | 3558574640 | 2210 | 2205 | 2210 | 2205 | 1896 |
| 258 | 20230629 | 143500 | 3554393955 | 2210 | 2210 | 2210 | 2210 | 0 |
| 259 | 20230629 | 143400 | 3554393955 | 2210 | 2210 | 2210 | 2210 | 0 |
| 260 | 20230629 | 143300 | 3554393955 | 2210 | 2210 | 2210 | 2210 | 0 |
| 261 | 20230629 | 143200 | 3554393955 | 2210 | 2210 | 2210 | 2210 | 1 |
| 262 | 20230629 | 143100 | 3554391745 | 2210 | 2215 | 2215 | 2210 | 238 |
| 263 | 20230629 | 143000 | 3553865760 | 2215 | 2215 | 2215 | 2215 | 51 |
| 264 | 20230629 | 142900 | 3553752795 | 2215 | 2205 | 2215 | 2205 | 703 |
| 265 | 20230629 | 142800 | 3552197660 | 2215 | 2215 | 2215 | 2200 | 1507 |
| 266 | 20230629 | 142700 | 3548882160 | 2200 | 2205 | 2205 | 2200 | 12772 |
| 267 | 20230629 | 142600 | 3520780405 | 2205 | 2220 | 2220 | 2205 | 341 |
| 268 | 20230629 | 142500 | 3520027160 | 2205 | 2205 | 2205 | 2205 | 3051 |
| 269 | 20230629 | 142400 | 3513299705 | 2205 | 2205 | 2205 | 2205 | 3321 |
| 270 | 20230629 | 142300 | 3505976900 | 2210 | 2210 | 2210 | 2210 | 203 |
| 271 | 20230629 | 142200 | 3505528270 | 2220 | 2220 | 2220 | 2220 | 0 |
| 272 | 20230629 | 142100 | 3505528270 | 2220 | 2220 | 2220 | 2220 | 0 |
| 273 | 20230629 | 142000 | 3505528270 | 2220 | 2200 | 2220 | 2200 | 725 |
| 274 | 20230629 | 141900 | 3503924310 | 2200 | 2205 | 2205 | 2200 | 2488 |
| 275 | 20230629 | 141800 | 3498446820 | 2205 | 2210 | 2210 | 2205 | 1960 |
| 276 | 20230629 | 141700 | 3494115470 | 2210 | 2210 | 2210 | 2210 | 2513 |
| 277 | 20230629 | 141600 | 3488561740 | 2220 | 2220 | 2220 | 2220 | 0 |
| 278 | 20230629 | 141500 | 3488561740 | 2220 | 2220 | 2220 | 2220 | 0 |
| 279 | 20230629 | 141400 | 3488561740 | 2220 | 2220 | 2220 | 2220 | 0 |
| 280 | 20230629 | 141300 | 3488561740 | 2220 | 2220 | 2220 | 2220 | 0 |
| 281 | 20230629 | 141200 | 3488561740 | 2220 | 2220 | 2220 | 2220 | 0 |
| 282 | 20230629 | 141100 | 3488561740 | 2220 | 2215 | 2220 | 2215 | 11 |
| 283 | 20230629 | 141000 | 3488537370 | 2220 | 2220 | 2220 | 2220 | 9 |
| 284 | 20230629 | 140900 | 3488517390 | 2220 | 2215 | 2220 | 2215 | 1619 |
| 285 | 20230629 | 140800 | 3484923250 | 2215 | 2205 | 2215 | 2205 | 2018 |
| 286 | 20230629 | 140700 | 3480464175 | 2200 | 2200 | 2205 | 2200 | 2634 |
| 287 | 20230629 | 140600 | 3474659790 | 2200 | 2205 | 2205 | 2200 | 255 |
| 288 | 20230629 | 140500 | 3474097940 | 2205 | 2205 | 2205 | 2205 | 200 |
| 289 | 20230629 | 140400 | 3473656940 | 2205 | 2205 | 2210 | 2205 | 1545 |
| 290 | 20230629 | 140300 | 3470250115 | 2205 | 2205 | 2210 | 2205 | 460 |
| 291 | 20230629 | 140200 | 3469235765 | 2210 | 2210 | 2210 | 2210 | 86 |
| 292 | 20230629 | 140100 | 3469045705 | 2215 | 2215 | 2215 | 2215 | 1 |
| 293 | 20230629 | 140000 | 3469043490 | 2215 | 2215 | 2215 | 2215 | 1 |
| 294 | 20230629 | 135900 | 3469041275 | 2210 | 2210 | 2210 | 2210 | 278 |
| 295 | 20230629 | 135800 | 3468426895 | 2210 | 2210 | 2215 | 2210 | 4 |
| 296 | 20230629 | 135700 | 3468418050 | 2215 | 2210 | 2215 | 2210 | 102 |
| 297 | 20230629 | 135600 | 3468192625 | 2210 | 2215 | 2215 | 2210 | 20 |
| 298 | 20230629 | 135500 | 3468148420 | 2210 | 2210 | 2210 | 2210 | 304 |
| 299 | 20230629 | 135400 | 3467476580 | 2210 | 2210 | 2210 | 2205 | 600 |
| 300 | 20230629 | 135300 | 3466150840 | 2210 | 2210 | 2210 | 2200 | 2695 |
| 301 | 20230629 | 135200 | 3460214740 | 2210 | 2210 | 2210 | 2205 | 1071 |
| 302 | 20230629 | 135100 | 3457853100 | 2215 | 2205 | 2215 | 2205 | 100 |
| 303 | 20230629 | 135000 | 3457632200 | 2210 | 2215 | 2215 | 2210 | 11 |
| 304 | 20230629 | 134900 | 3457607885 | 2205 | 2210 | 2210 | 2205 | 503 |
| 305 | 20230629 | 134800 | 3456498520 | 2205 | 2205 | 2205 | 2205 | 0 |
| 306 | 20230629 | 134700 | 3456498520 | 2205 | 2210 | 2215 | 2205 | 203 |
| 307 | 20230629 | 134600 | 3456050005 | 2205 | 2220 | 2220 | 2205 | 60 |
| 308 | 20230629 | 134500 | 3455917645 | 2220 | 2220 | 2220 | 2220 | 11 |
| 309 | 20230629 | 134400 | 3455893225 | 2200 | 2220 | 2220 | 2200 | 10770 |
| 310 | 20230629 | 134300 | 3432136240 | 2210 | 2210 | 2210 | 2210 | 1 |
| 311 | 20230629 | 134200 | 3432134030 | 2220 | 2220 | 2220 | 2220 | 121 |
| 312 | 20230629 | 134100 | 3431865410 | 2210 | 2220 | 2220 | 2210 | 120 |
| 313 | 20230629 | 134000 | 3431600010 | 2220 | 2210 | 2220 | 2210 | 141 |
| 314 | 20230629 | 133900 | 3431288390 | 2210 | 2225 | 2230 | 2210 | 5049 |
| 315 | 20230629 | 133800 | 3420037830 | 2225 | 2225 | 2225 | 2225 | 0 |
| 316 | 20230629 | 133700 | 3420037830 | 2225 | 2220 | 2225 | 2220 | 150 |
| 317 | 20230629 | 133600 | 3419704810 | 2220 | 2215 | 2220 | 2215 | 7543 |
| 318 | 20230629 | 133500 | 3402963395 | 2220 | 2220 | 2220 | 2220 | 1 |
| 319 | 20230629 | 133400 | 3402961175 | 2215 | 2210 | 2215 | 2210 | 86 |
| 320 | 20230629 | 133300 | 3402771110 | 2220 | 2220 | 2220 | 2220 | 50 |
| 321 | 20230629 | 133200 | 3402660110 | 2220 | 2220 | 2220 | 2220 | 6 |
| 322 | 20230629 | 133100 | 3402646790 | 2220 | 2215 | 2220 | 2210 | 1555 |
| 323 | 20230629 | 133000 | 3399205965 | 2210 | 2220 | 2220 | 2210 | 153 |
| 324 | 20230629 | 132900 | 3398866805 | 2220 | 2215 | 2220 | 2215 | 775 |
| 325 | 20230629 | 132800 | 3397147245 | 2215 | 2220 | 2220 | 2215 | 102 |
| 326 | 20230629 | 132700 | 3396921305 | 2210 | 2210 | 2210 | 2210 | 100 |
| 327 | 20230629 | 132600 | 3396700305 | 2230 | 2215 | 2230 | 2215 | 7352 |
| 328 | 20230629 | 132500 | 3380327150 | 2205 | 2210 | 2210 | 2205 | 234 |
| 329 | 20230629 | 132400 | 3379810655 | 2210 | 2210 | 2210 | 2210 | 180 |
| 330 | 20230629 | 132300 | 3379412855 | 2210 | 2210 | 2210 | 2210 | 50 |
| 331 | 20230629 | 132200 | 3379302355 | 2210 | 2210 | 2210 | 2210 | 35 |
| 332 | 20230629 | 132100 | 3379225005 | 2210 | 2210 | 2210 | 2210 | 51 |
| 333 | 20230629 | 132000 | 3379112295 | 2210 | 2210 | 2210 | 2210 | 467 |
| 334 | 20230629 | 131900 | 3378080225 | 2210 | 2215 | 2215 | 2210 | 784 |
| 335 | 20230629 | 131800 | 3376345085 | 2215 | 2215 | 2215 | 2215 | 0 |
| 336 | 20230629 | 131700 | 3376345085 | 2215 | 2215 | 2215 | 2215 | 252 |
| 337 | 20230629 | 131600 | 3375786905 | 2215 | 2215 | 2215 | 2215 | 1 |
| 338 | 20230629 | 131500 | 3375784690 | 2220 | 2220 | 2220 | 2220 | 5 |
| 339 | 20230629 | 131400 | 3375773590 | 2215 | 2215 | 2215 | 2215 | 16 |
| 340 | 20230629 | 131300 | 3375738150 | 2215 | 2210 | 2215 | 2205 | 1470 |
| 341 | 20230629 | 131200 | 3372493005 | 2210 | 2210 | 2210 | 2210 | 566 |
| 342 | 20230629 | 131100 | 3371242145 | 2210 | 2210 | 2210 | 2210 | 409 |
| 343 | 20230629 | 131000 | 3370338255 | 2215 | 2215 | 2215 | 2215 | 12 |
| 344 | 20230629 | 130900 | 3370311675 | 2210 | 2215 | 2215 | 2210 | 11 |
| 345 | 20230629 | 130800 | 3370287360 | 2215 | 2220 | 2225 | 2215 | 6682 |
| 346 | 20230629 | 130700 | 3355485970 | 2220 | 2220 | 2220 | 2215 | 42 |
| 347 | 20230629 | 130600 | 3355392755 | 2225 | 2215 | 2225 | 2215 | 637 |
| 348 | 20230629 | 130500 | 3353976750 | 2215 | 2220 | 2220 | 2215 | 481 |
| 349 | 20230629 | 130400 | 3352908935 | 2225 | 2220 | 2225 | 2220 | 76 |
| 350 | 20230629 | 130300 | 3352740090 | 2225 | 2225 | 2225 | 2225 | 0 |
| 351 | 20230629 | 130200 | 3352740090 | 2225 | 2220 | 2225 | 2220 | 48 |
| 352 | 20230629 | 130100 | 3352633300 | 2225 | 2220 | 2225 | 2215 | 346 |
| 353 | 20230629 | 130000 | 3351865670 | 2215 | 2215 | 2215 | 2215 | 11 |
| 354 | 20230629 | 125900 | 3351841305 | 2215 | 2215 | 2220 | 2215 | 12 |
| 355 | 20230629 | 125800 | 3351814685 | 2220 | 2210 | 2220 | 2210 | 18 |
| 356 | 20230629 | 125700 | 3351774825 | 2220 | 2210 | 2220 | 2210 | 118 |
| 357 | 20230629 | 125600 | 3351513520 | 2210 | 2215 | 2220 | 2210 | 272 |
| 358 | 20230629 | 125500 | 3350912385 | 2215 | 2215 | 2220 | 2215 | 240 |
| 359 | 20230629 | 125400 | 3350380765 | 2220 | 2210 | 2220 | 2210 | 2141 |
| 360 | 20230629 | 125300 | 3345645545 | 2210 | 2215 | 2220 | 2200 | 17634 |
| 361 | 20230629 | 125200 | 3306817290 | 2220 | 2215 | 2225 | 2215 | 452 |
| 362 | 20230629 | 125100 | 3305813870 | 2225 | 2210 | 2230 | 2195 | 32334 |
| 363 | 20230629 | 125000 | 3234576920 | 2215 | 2215 | 2220 | 2210 | 1469 |
| 364 | 20230629 | 124900 | 3231330355 | 2215 | 2210 | 2215 | 2210 | 350 |
| 365 | 20230629 | 124800 | 3230556175 | 2210 | 2220 | 2220 | 2210 | 1503 |
| 366 | 20230629 | 124700 | 3227227530 | 2205 | 2220 | 2220 | 2205 | 5365 |
| 367 | 20230629 | 124600 | 3215382965 | 2225 | 2220 | 2225 | 2220 | 165 |
| 368 | 20230629 | 124500 | 3215016610 | 2220 | 2215 | 2220 | 2210 | 397 |
| 369 | 20230629 | 124400 | 3214139050 | 2215 | 2220 | 2220 | 2210 | 519 |
| 370 | 20230629 | 124300 | 3212989830 | 2205 | 2220 | 2225 | 2205 | 19762 |
| 371 | 20230629 | 124200 | 3169256670 | 2225 | 2225 | 2225 | 2220 | 1564 |
| 372 | 20230629 | 124100 | 3165784015 | 2225 | 2225 | 2230 | 2225 | 134 |
| 373 | 20230629 | 124000 | 3165485840 | 2225 | 2225 | 2225 | 2220 | 1793 |
| 374 | 20230629 | 123900 | 3161499375 | 2225 | 2225 | 2225 | 2220 | 763 |
| 375 | 20230629 | 123800 | 3159805480 | 2225 | 2230 | 2230 | 2225 | 2386 |
| 376 | 20230629 | 123700 | 3154496575 | 2235 | 2230 | 2235 | 2225 | 461 |
| 377 | 20230629 | 123600 | 3153468840 | 2230 | 2230 | 2235 | 2230 | 304 |
| 378 | 20230629 | 123500 | 3152790910 | 2230 | 2230 | 2235 | 2230 | 132 |
| 379 | 20230629 | 123400 | 3152496545 | 2235 | 2230 | 2235 | 2230 | 23 |
| 380 | 20230629 | 123300 | 3152445155 | 2230 | 2235 | 2235 | 2230 | 1111 |
| 381 | 20230629 | 123200 | 3149967615 | 2230 | 2230 | 2230 | 2230 | 3109 |
| 382 | 20230629 | 123100 | 3143034545 | 2225 | 2220 | 2225 | 2220 | 3204 |
| 383 | 20230629 | 123000 | 3135905820 | 2220 | 2220 | 2220 | 2220 | 50 |
| 384 | 20230629 | 122900 | 3135794820 | 2225 | 2225 | 2225 | 2220 | 60 |
| 385 | 20230629 | 122800 | 3135661335 | 2225 | 2225 | 2225 | 2225 | 1 |
| 386 | 20230629 | 122700 | 3135659110 | 2220 | 2225 | 2225 | 2220 | 55 |
| 387 | 20230629 | 122600 | 3135536985 | 2220 | 2220 | 2220 | 2220 | 0 |
| 388 | 20230629 | 122500 | 3135536985 | 2220 | 2220 | 2220 | 2220 | 2 |
| 389 | 20230629 | 122400 | 3135532545 | 2220 | 2220 | 2220 | 2220 | 312 |
| 390 | 20230629 | 122300 | 3134839905 | 2225 | 2220 | 2225 | 2215 | 1242 |
| 391 | 20230629 | 122200 | 3132082665 | 2220 | 2220 | 2220 | 2215 | 1374 |
| 392 | 20230629 | 122100 | 3129039220 | 2215 | 2225 | 2225 | 2215 | 2993 |
| 393 | 20230629 | 122000 | 3122404975 | 2220 | 2220 | 2220 | 2220 | 285 |
| 394 | 20230629 | 121900 | 3121772275 | 2220 | 2220 | 2220 | 2220 | 41 |
| 395 | 20230629 | 121800 | 3121681255 | 2225 | 2225 | 2225 | 2225 | 65 |
| 396 | 20230629 | 121700 | 3121536630 | 2225 | 2225 | 2225 | 2215 | 372 |
| 397 | 20230629 | 121600 | 3120710630 | 2225 | 2220 | 2225 | 2220 | 1725 |
| 398 | 20230629 | 121500 | 3116876590 | 2225 | 2225 | 2225 | 2210 | 12 |
| 399 | 20230629 | 121400 | 3116849920 | 2210 | 2235 | 2235 | 2210 | 7343 |
| 400 | 20230629 | 121300 | 3100573545 | 2230 | 2225 | 2235 | 2225 | 7877 |
| 401 | 20230629 | 121200 | 3083044930 | 2220 | 2215 | 2220 | 2215 | 1215 |
| 402 | 20230629 | 121100 | 3080347650 | 2215 | 2220 | 2220 | 2210 | 952 |
| 403 | 20230629 | 121000 | 3078234695 | 2220 | 2210 | 2220 | 2210 | 2413 |
| 404 | 20230629 | 120900 | 3072889880 | 2215 | 2220 | 2225 | 2215 | 5079 |
| 405 | 20230629 | 120800 | 3061633195 | 2225 | 2225 | 2225 | 2225 | 3 |
| 406 | 20230629 | 120700 | 3061626520 | 2220 | 2220 | 2225 | 2220 | 833 |
| 407 | 20230629 | 120600 | 3059777220 | 2225 | 2225 | 2225 | 2215 | 1042 |
| 408 | 20230629 | 120500 | 3057469120 | 2225 | 2220 | 2225 | 2220 | 4215 |
| 409 | 20230629 | 120400 | 3048111795 | 2225 | 2225 | 2225 | 2220 | 1771 |
| 410 | 20230629 | 120300 | 3044175170 | 2230 | 2230 | 2230 | 2230 | 0 |
| 411 | 20230629 | 120200 | 3044175170 | 2230 | 2230 | 2230 | 2230 | 204 |
| 412 | 20230629 | 120100 | 3043720250 | 2230 | 2230 | 2230 | 2215 | 1919 |
| 413 | 20230629 | 120000 | 3039464720 | 2230 | 2225 | 2230 | 2210 | 16299 |
| 414 | 20230629 | 115900 | 3003311020 | 2245 | 2245 | 2245 | 2225 | 14096 |
| 415 | 20230629 | 115800 | 2971822345 | 2245 | 2245 | 2245 | 2245 | 3513 |
| 416 | 20230629 | 115700 | 2963935660 | 2250 | 2250 | 2250 | 2250 | 0 |
| 417 | 20230629 | 115600 | 2963935660 | 2250 | 2245 | 2255 | 2245 | 1998 |
| 418 | 20230629 | 115500 | 2959450090 | 2245 | 2245 | 2255 | 2245 | 2872 |
| 419 | 20230629 | 115400 | 2953002420 | 2245 | 2250 | 2250 | 2245 | 3885 |
| 420 | 20230629 | 115300 | 2944274005 | 2250 | 2250 | 2250 | 2250 | 2 |
| 421 | 20230629 | 115200 | 2944269505 | 2250 | 2250 | 2250 | 2250 | 1626 |
| 422 | 20230629 | 115100 | 2940611005 | 2250 | 2245 | 2250 | 2245 | 1188 |
| 423 | 20230629 | 115000 | 2937938485 | 2250 | 2250 | 2250 | 2250 | 2 |
| 424 | 20230629 | 114900 | 2937933985 | 2245 | 2250 | 2250 | 2245 | 1265 |
| 425 | 20230629 | 114800 | 2935092100 | 2250 | 2250 | 2250 | 2250 | 676 |
| 426 | 20230629 | 114700 | 2933571100 | 2250 | 2245 | 2255 | 2245 | 1410 |
| 427 | 20230629 | 114600 | 2930397825 | 2250 | 2255 | 2255 | 2250 | 1295 |
| 428 | 20230629 | 114500 | 2927483805 | 2250 | 2250 | 2250 | 2250 | 535 |
| 429 | 20230629 | 114400 | 2926280055 | 2250 | 2240 | 2250 | 2240 | 24 |
| 430 | 20230629 | 114300 | 2926226155 | 2245 | 2240 | 2245 | 2235 | 133 |
| 431 | 20230629 | 114200 | 2925928130 | 2240 | 2245 | 2245 | 2240 | 2397 |
| 432 | 20230629 | 114100 | 2920558800 | 2245 | 2245 | 2245 | 2240 | 1734 |
| 433 | 20230629 | 114000 | 2916665980 | 2245 | 2250 | 2250 | 2245 | 2608 |
| 434 | 20230629 | 113900 | 2910808620 | 2250 | 2250 | 2250 | 2250 | 1178 |
| 435 | 20230629 | 113800 | 2908158120 | 2250 | 2250 | 2250 | 2250 | 69 |
| 436 | 20230629 | 113700 | 2908002870 | 2250 | 2250 | 2260 | 2250 | 988 |
| 437 | 20230629 | 113600 | 2905779840 | 2260 | 2250 | 2260 | 2250 | 8 |
| 438 | 20230629 | 113500 | 2905761820 | 2255 | 2265 | 2265 | 2250 | 1249 |
| 439 | 20230629 | 113400 | 2902934765 | 2250 | 2265 | 2265 | 2250 | 41 |
| 440 | 20230629 | 113300 | 2902842455 | 2260 | 2260 | 2260 | 2260 | 1001 |
| 441 | 20230629 | 113200 | 2900580195 | 2260 | 2255 | 2265 | 2255 | 108 |
| 442 | 20230629 | 113100 | 2900336630 | 2255 | 2265 | 2265 | 2250 | 59 |
| 443 | 20230629 | 113000 | 2900203560 | 2265 | 2255 | 2275 | 2250 | 9276 |
| 444 | 20230629 | 112900 | 2879231850 | 2255 | 2250 | 2255 | 2250 | 232 |
| 445 | 20230629 | 112800 | 2878709345 | 2250 | 2250 | 2255 | 2245 | 4448 |
| 446 | 20230629 | 112700 | 2868713835 | 2250 | 2265 | 2265 | 2245 | 9349 |
| 447 | 20230629 | 112600 | 2847693335 | 2275 | 2275 | 2275 | 2265 | 1581 |
| 448 | 20230629 | 112500 | 2844103730 | 2280 | 2270 | 2280 | 2270 | 762 |
| 449 | 20230629 | 112400 | 2842369325 | 2270 | 2255 | 2295 | 2255 | 18117 |
| 450 | 20230629 | 112300 | 2801181150 | 2255 | 2250 | 2255 | 2250 | 5733 |
| 451 | 20230629 | 112200 | 2788257360 | 2245 | 2240 | 2245 | 2230 | 6568 |
| 452 | 20230629 | 112100 | 2773593250 | 2250 | 2240 | 2255 | 2240 | 4646 |
| 453 | 20230629 | 112000 | 2763179635 | 2235 | 2265 | 2270 | 2235 | 8324 |
| 454 | 20230629 | 111900 | 2744489770 | 2265 | 2260 | 2265 | 2245 | 11009 |
| 455 | 20230629 | 111800 | 2719636240 | 2265 | 2255 | 2265 | 2255 | 6866 |
| 456 | 20230629 | 111700 | 2704141915 | 2255 | 2250 | 2255 | 2225 | 14153 |
| 457 | 20230629 | 111600 | 2672520965 | 2250 | 2250 | 2255 | 2240 | 4104 |
| 458 | 20230629 | 111500 | 2663311535 | 2250 | 2260 | 2260 | 2225 | 26376 |
| 459 | 20230629 | 111400 | 2604142125 | 2265 | 2260 | 2275 | 2245 | 26078 |
| 460 | 20230629 | 111300 | 2545330385 | 2260 | 2270 | 2285 | 2260 | 19419 |
| 461 | 20230629 | 111200 | 2501197010 | 2265 | 2300 | 2300 | 2265 | 37609 |
| 462 | 20230629 | 111100 | 2415464435 | 2300 | 2295 | 2325 | 2290 | 21534 |
| 463 | 20230629 | 111000 | 2365860440 | 2295 | 2325 | 2335 | 2295 | 27748 |
| 464 | 20230629 | 110900 | 2301641895 | 2325 | 2310 | 2350 | 2295 | 38538 |
| 465 | 20230629 | 110800 | 2212406660 | 2310 | 2330 | 2340 | 2310 | 34196 |
| 466 | 20230629 | 110700 | 2133058760 | 2340 | 2370 | 2375 | 2330 | 40014 |
| 467 | 20230629 | 110600 | 2039104200 | 2365 | 2390 | 2405 | 2355 | 52779 |
| 468 | 20230629 | 110500 | 1913926560 | 2400 | 2330 | 2445 | 2325 | 121498 |
| 469 | 20230629 | 110400 | 1623305145 | 2330 | 2335 | 2365 | 2300 | 62490 |
| 470 | 20230629 | 110300 | 1477410175 | 2340 | 2385 | 2445 | 2325 | 150474 |
| 471 | 20230629 | 110200 | 1119559100 | 2385 | 2415 | 2435 | 2385 | 105381 |
| 472 | 20230629 | 110100 | 865751155 | 2415 | 2500 | 2500 | 2360 | 147000 |
| 473 | 20230629 | 110000 | 512807045 | 2500 | 2265 | 2500 | 2265 | 66041 |
| 474 | 20230629 | 105900 | 356089825 | 2260 | 2265 | 2265 | 2260 | 155 |
| 475 | 20230629 | 105800 | 355739000 | 2265 | 2260 | 2265 | 2260 | 1002 |
| 476 | 20230629 | 105700 | 353474475 | 2260 | 2260 | 2265 | 2260 | 586 |
| 477 | 20230629 | 105600 | 352147615 | 2265 | 2265 | 2265 | 2265 | 1182 |
| 478 | 20230629 | 105500 | 349470385 | 2270 | 2270 | 2270 | 2270 | 500 |
| 479 | 20230629 | 105400 | 348335385 | 2265 | 2270 | 2270 | 2265 | 150 |
| 480 | 20230629 | 105300 | 347995135 | 2270 | 2265 | 2270 | 2265 | 522 |
| 481 | 20230629 | 105200 | 346812800 | 2265 | 2270 | 2270 | 2265 | 505 |
| 482 | 20230629 | 105100 | 345666475 | 2265 | 2265 | 2265 | 2265 | 1110 |
| 483 | 20230629 | 105000 | 343152325 | 2260 | 2260 | 2260 | 2260 | 0 |
| 484 | 20230629 | 104900 | 343152325 | 2260 | 2255 | 2260 | 2255 | 40 |
| 485 | 20230629 | 104800 | 343062100 | 2260 | 2260 | 2260 | 2260 | 23 |
| 486 | 20230629 | 104700 | 343010120 | 2260 | 2260 | 2260 | 2260 | 519 |
| 487 | 20230629 | 104600 | 341837180 | 2260 | 2260 | 2260 | 2260 | 0 |
| 488 | 20230629 | 104500 | 341837180 | 2260 | 2260 | 2260 | 2260 | 0 |
| 489 | 20230629 | 104400 | 341837180 | 2260 | 2260 | 2260 | 2260 | 277 |
| 490 | 20230629 | 104300 | 341211160 | 2260 | 2260 | 2260 | 2260 | 402 |
| 491 | 20230629 | 104200 | 340302640 | 2255 | 2260 | 2260 | 2255 | 235 |
| 492 | 20230629 | 104100 | 339771590 | 2255 | 2255 | 2260 | 2255 | 493 |
| 493 | 20230629 | 104000 | 338659870 | 2260 | 2260 | 2260 | 2255 | 971 |
| 494 | 20230629 | 103900 | 336465415 | 2255 | 2255 | 2260 | 2255 | 604 |
| 495 | 20230629 | 103800 | 335101040 | 2255 | 2250 | 2255 | 2250 | 2372 |
| 496 | 20230629 | 103700 | 329759040 | 2245 | 2255 | 2255 | 2245 | 4015 |
| 497 | 20230629 | 103600 | 320723855 | 2255 | 2260 | 2260 | 2255 | 8027 |
| 498 | 20230629 | 103500 | 302619205 | 2260 | 2255 | 2260 | 2255 | 251 |
| 499 | 20230629 | 103400 | 302051950 | 2270 | 2260 | 2270 | 2260 | 503 |
| 500 | 20230629 | 103300 | 300914705 | 2260 | 2260 | 2260 | 2260 | 2 |
| 501 | 20230629 | 103200 | 300910185 | 2260 | 2260 | 2260 | 2260 | 0 |
| 502 | 20230629 | 103100 | 300910185 | 2260 | 2265 | 2265 | 2260 | 5300 |
| 503 | 20230629 | 103000 | 288930815 | 2265 | 2265 | 2265 | 2260 | 2446 |
| 504 | 20230629 | 102900 | 283391320 | 2270 | 2270 | 2270 | 2270 | 0 |
| 505 | 20230629 | 102800 | 283391320 | 2270 | 2270 | 2270 | 2270 | 100 |
| 506 | 20230629 | 102700 | 283164320 | 2275 | 2275 | 2275 | 2275 | 0 |
| 507 | 20230629 | 102600 | 283164320 | 2275 | 2275 | 2275 | 2275 | 155 |
| 508 | 20230629 | 102500 | 282811695 | 2270 | 2270 | 2270 | 2270 | 10 |
| 509 | 20230629 | 102400 | 282788995 | 2280 | 2280 | 2280 | 2280 | 0 |
| 510 | 20230629 | 102300 | 282788995 | 2280 | 2280 | 2280 | 2280 | 1 |
| 511 | 20230629 | 102200 | 282786715 | 2280 | 2265 | 2290 | 2250 | 15102 |
| 512 | 20230629 | 102100 | 248660210 | 2265 | 2265 | 2265 | 2265 | 0 |
| 513 | 20230629 | 102000 | 248660210 | 2265 | 2275 | 2275 | 2265 | 4925 |
| 514 | 20230629 | 101900 | 237479475 | 2270 | 2275 | 2275 | 2270 | 36 |
| 515 | 20230629 | 101800 | 237397750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 516 | 20230629 | 101700 | 237397750 | 2275 | 2280 | 2280 | 2275 | 2350 |
| 517 | 20230629 | 101600 | 232050000 | 2280 | 2280 | 2280 | 2280 | 0 |
| 518 | 20230629 | 101500 | 232050000 | 2280 | 2285 | 2285 | 2280 | 70 |
| 519 | 20230629 | 101400 | 231890150 | 2285 | 2285 | 2285 | 2285 | 1 |
| 520 | 20230629 | 101300 | 231887865 | 2285 | 2285 | 2285 | 2285 | 1 |
| 521 | 20230629 | 101200 | 231885580 | 2280 | 2280 | 2280 | 2280 | 541 |
| 522 | 20230629 | 101100 | 230652100 | 2290 | 2290 | 2290 | 2290 | 0 |
| 523 | 20230629 | 101000 | 230652100 | 2290 | 2280 | 2290 | 2280 | 304 |
| 524 | 20230629 | 100900 | 229958930 | 2280 | 2280 | 2280 | 2275 | 47 |
| 525 | 20230629 | 100800 | 229851945 | 2280 | 2280 | 2280 | 2280 | 136 |
| 526 | 20230629 | 100700 | 229541865 | 2280 | 2270 | 2280 | 2270 | 545 |
| 527 | 20230629 | 100600 | 228304285 | 2270 | 2280 | 2280 | 2270 | 1195 |
| 528 | 20230629 | 100500 | 225590600 | 2275 | 2280 | 2280 | 2275 | 536 |
| 529 | 20230629 | 100400 | 224368695 | 2275 | 2275 | 2275 | 2275 | 111 |
| 530 | 20230629 | 100300 | 224116170 | 2280 | 2275 | 2280 | 2275 | 328 |
| 531 | 20230629 | 100200 | 223369680 | 2275 | 2275 | 2275 | 2275 | 454 |
| 532 | 20230629 | 100100 | 222336830 | 2275 | 2275 | 2280 | 2270 | 2348 |
| 533 | 20230629 | 100000 | 216998285 | 2275 | 2285 | 2285 | 2275 | 2916 |
| 534 | 20230629 | 095900 | 210359020 | 2285 | 2285 | 2285 | 2285 | 1 |
| 535 | 20230629 | 095800 | 210356735 | 2285 | 2280 | 2285 | 2280 | 103 |
| 536 | 20230629 | 095700 | 210121410 | 2280 | 2285 | 2285 | 2280 | 6005 |
| 537 | 20230629 | 095600 | 196429985 | 2285 | 2285 | 2285 | 2280 | 2041 |
| 538 | 20230629 | 095500 | 191767300 | 2285 | 2290 | 2295 | 2285 | 906 |
| 539 | 20230629 | 095400 | 189696895 | 2290 | 2295 | 2295 | 2290 | 4218 |
| 540 | 20230629 | 095300 | 180034300 | 2300 | 2300 | 2300 | 2300 | 10 |
| 541 | 20230629 | 095200 | 180011300 | 2300 | 2300 | 2300 | 2300 | 4 |
| 542 | 20230629 | 095100 | 180002100 | 2295 | 2300 | 2300 | 2295 | 36 |
| 543 | 20230629 | 095000 | 179919475 | 2295 | 2295 | 2300 | 2295 | 2248 |
| 544 | 20230629 | 094900 | 174760310 | 2295 | 2300 | 2300 | 2295 | 755 |
| 545 | 20230629 | 094800 | 173025075 | 2295 | 2300 | 2300 | 2295 | 36 |
| 546 | 20230629 | 094700 | 172942450 | 2300 | 2300 | 2300 | 2300 | 3 |
| 547 | 20230629 | 094600 | 172935550 | 2300 | 2305 | 2305 | 2300 | 207 |
| 548 | 20230629 | 094500 | 172459445 | 2305 | 2305 | 2305 | 2305 | 43 |
| 549 | 20230629 | 094400 | 172360330 | 2305 | 2305 | 2305 | 2305 | 7 |
| 550 | 20230629 | 094300 | 172344195 | 2300 | 2295 | 2300 | 2295 | 1178 |
| 551 | 20230629 | 094200 | 169640485 | 2290 | 2290 | 2295 | 2290 | 167 |
| 552 | 20230629 | 094100 | 169258050 | 2290 | 2290 | 2290 | 2285 | 1168 |
| 553 | 20230629 | 094000 | 166583505 | 2290 | 2295 | 2295 | 2290 | 34 |
| 554 | 20230629 | 093900 | 166505630 | 2295 | 2285 | 2295 | 2285 | 1460 |
| 555 | 20230629 | 093800 | 163169280 | 2295 | 2300 | 2300 | 2290 | 1036 |
| 556 | 20230629 | 093700 | 160795825 | 2300 | 2300 | 2300 | 2300 | 0 |
| 557 | 20230629 | 093600 | 160795825 | 2300 | 2300 | 2300 | 2300 | 10 |
| 558 | 20230629 | 093500 | 160772825 | 2300 | 2290 | 2300 | 2290 | 936 |
| 559 | 20230629 | 093400 | 158629215 | 2300 | 2300 | 2300 | 2300 | 2 |
| 560 | 20230629 | 093300 | 158624615 | 2300 | 2305 | 2305 | 2300 | 824 |
| 561 | 20230629 | 093200 | 156729370 | 2300 | 2295 | 2300 | 2295 | 1918 |
| 562 | 20230629 | 093100 | 152321105 | 2290 | 2295 | 2295 | 2290 | 1928 |
| 563 | 20230629 | 093000 | 147905475 | 2295 | 2300 | 2300 | 2295 | 3522 |
| 564 | 20230629 | 092900 | 139819805 | 2300 | 2305 | 2305 | 2300 | 3062 |
| 565 | 20230629 | 092800 | 132777075 | 2305 | 2300 | 2305 | 2300 | 8 |
| 566 | 20230629 | 092700 | 132758665 | 2305 | 2310 | 2310 | 2300 | 828 |
| 567 | 20230629 | 092600 | 130848895 | 2310 | 2305 | 2310 | 2300 | 4562 |
| 568 | 20230629 | 092500 | 120336005 | 2310 | 2310 | 2310 | 2310 | 24 |
| 569 | 20230629 | 092400 | 120280565 | 2295 | 2300 | 2310 | 2295 | 3051 |
| 570 | 20230629 | 092300 | 113267690 | 2300 | 2310 | 2315 | 2280 | 19100 |
| 571 | 20230629 | 092200 | 69347150 | 2310 | 2315 | 2315 | 2310 | 87 |
| 572 | 20230629 | 092100 | 69145750 | 2315 | 2320 | 2320 | 2315 | 1580 |
| 573 | 20230629 | 092000 | 65486550 | 2320 | 2325 | 2325 | 2320 | 2690 |
| 574 | 20230629 | 091900 | 59237825 | 2330 | 2330 | 2330 | 2325 | 389 |
| 575 | 20230629 | 091800 | 58331955 | 2330 | 2320 | 2330 | 2315 | 202 |
| 576 | 20230629 | 091700 | 57862280 | 2310 | 2345 | 2345 | 2310 | 11324 |
| 577 | 20230629 | 091600 | 31493840 | 2345 | 2340 | 2345 | 2340 | 80 |
| 578 | 20230629 | 091500 | 31306540 | 2345 | 2345 | 2345 | 2340 | 2971 |
| 579 | 20230629 | 091400 | 24352690 | 2350 | 2350 | 2350 | 2350 | 100 |
| 580 | 20230629 | 091300 | 24117690 | 2350 | 2350 | 2350 | 2350 | 0 |
| 581 | 20230629 | 091200 | 24117690 | 2350 | 2355 | 2355 | 2350 | 465 |
| 582 | 20230629 | 091100 | 23022760 | 2350 | 2350 | 2350 | 2350 | 53 |
| 583 | 20230629 | 091000 | 22898210 | 2350 | 2350 | 2350 | 2350 | 35 |
| 584 | 20230629 | 090900 | 22815960 | 2350 | 2355 | 2355 | 2350 | 2430 |
| 585 | 20230629 | 090800 | 17102675 | 2355 | 2360 | 2360 | 2355 | 2627 |
| 586 | 20230629 | 090700 | 10903310 | 2365 | 2380 | 2380 | 2365 | 74 |
| 587 | 20230629 | 090600 | 10728285 | 2365 | 2365 | 2365 | 2365 | 0 |
| 588 | 20230629 | 090500 | 10728285 | 2365 | 2365 | 2365 | 2365 | 406 |
| 589 | 20230629 | 090400 | 9768095 | 2365 | 2365 | 2365 | 2365 | 0 |
| 590 | 20230629 | 090300 | 9768095 | 2365 | 2365 | 2365 | 2365 | 207 |
| 591 | 20230629 | 090200 | 9278540 | 2365 | 2365 | 2390 | 2365 | 1606 |
| 592 | 20230629 | 090100 | 5478395 | 2365 | 2365 | 2365 | 2365 | 0 |
| 593 | 20230629 | 090000 | 5478395 | 2365 | 2375 | 2390 | 2365 | 1884 |