33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 192100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 5225 |
| 3 | 20230629 | 192000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 4 | 20230629 | 191900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 5 | 20230629 | 191800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 6 | 20230629 | 191700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 7 | 20230629 | 191600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 8 | 20230629 | 191500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 9 | 20230629 | 191400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 10 | 20230629 | 191300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 11 | 20230629 | 191200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 12 | 20230629 | 191100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 13 | 20230629 | 191000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 14 | 20230629 | 190900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 15 | 20230629 | 190800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 16 | 20230629 | 190700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 17 | 20230629 | 190600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 18 | 20230629 | 190500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 19 | 20230629 | 190400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 20 | 20230629 | 190300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 21 | 20230629 | 190200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 22 | 20230629 | 190100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 23 | 20230629 | 190000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 24 | 20230629 | 185900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 25 | 20230629 | 185800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 26 | 20230629 | 185700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 27 | 20230629 | 185600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 28 | 20230629 | 185500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 29 | 20230629 | 185400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 30 | 20230629 | 185300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 31 | 20230629 | 185200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 32 | 20230629 | 185100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 5225 |
| 33 | 20230629 | 185000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 34 | 20230629 | 184900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 35 | 20230629 | 184800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 36 | 20230629 | 184700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 37 | 20230629 | 184600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 38 | 20230629 | 184500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 39 | 20230629 | 184400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 40 | 20230629 | 184300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 41 | 20230629 | 184200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 42 | 20230629 | 184100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 43 | 20230629 | 184000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 44 | 20230629 | 183900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 45 | 20230629 | 183800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 46 | 20230629 | 183700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 47 | 20230629 | 183600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 48 | 20230629 | 183500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 49 | 20230629 | 183400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 50 | 20230629 | 183300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 51 | 20230629 | 183200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 52 | 20230629 | 183100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 53 | 20230629 | 183000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 54 | 20230629 | 182900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 55 | 20230629 | 182800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 56 | 20230629 | 182700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 57 | 20230629 | 182600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 58 | 20230629 | 182500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 59 | 20230629 | 182400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 60 | 20230629 | 182300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 61 | 20230629 | 182200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 62 | 20230629 | 182100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 5225 |
| 63 | 20230629 | 182000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 64 | 20230629 | 181900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 65 | 20230629 | 181800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 66 | 20230629 | 181700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 67 | 20230629 | 181600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 68 | 20230629 | 181500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 69 | 20230629 | 181400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 70 | 20230629 | 181300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 71 | 20230629 | 181200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 72 | 20230629 | 181100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 73 | 20230629 | 181000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 74 | 20230629 | 180900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 75 | 20230629 | 180800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 76 | 20230629 | 180700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 77 | 20230629 | 180600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 78 | 20230629 | 180500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 79 | 20230629 | 180400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 80 | 20230629 | 180300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 81 | 20230629 | 180200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 82 | 20230629 | 180100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 83 | 20230629 | 180000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 84 | 20230629 | 175900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 85 | 20230629 | 175800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 86 | 20230629 | 175700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 87 | 20230629 | 175600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 88 | 20230629 | 175500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 89 | 20230629 | 175400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 90 | 20230629 | 175300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 91 | 20230629 | 175200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 92 | 20230629 | 175100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 5225 |
| 93 | 20230629 | 175000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 94 | 20230629 | 174900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 95 | 20230629 | 174800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 96 | 20230629 | 174700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 97 | 20230629 | 174600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 98 | 20230629 | 174500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 99 | 20230629 | 174400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 100 | 20230629 | 174300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 101 | 20230629 | 174200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 102 | 20230629 | 174100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 103 | 20230629 | 174000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 104 | 20230629 | 173900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 105 | 20230629 | 173800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 106 | 20230629 | 173700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 107 | 20230629 | 173600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 108 | 20230629 | 173500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 109 | 20230629 | 173400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 110 | 20230629 | 173300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 111 | 20230629 | 173200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 112 | 20230629 | 173100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 113 | 20230629 | 173000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 114 | 20230629 | 172900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 115 | 20230629 | 172800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 116 | 20230629 | 172700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 117 | 20230629 | 172600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 118 | 20230629 | 172500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 119 | 20230629 | 172400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 120 | 20230629 | 172300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 121 | 20230629 | 172200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 122 | 20230629 | 172100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 5225 |
| 123 | 20230629 | 172000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 124 | 20230629 | 171900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 125 | 20230629 | 171800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 126 | 20230629 | 171700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 127 | 20230629 | 171600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 128 | 20230629 | 171500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 129 | 20230629 | 171400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 130 | 20230629 | 171300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 131 | 20230629 | 171200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 132 | 20230629 | 171100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 133 | 20230629 | 171000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 134 | 20230629 | 170900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 135 | 20230629 | 170800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 136 | 20230629 | 170700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 137 | 20230629 | 170600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 138 | 20230629 | 170500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 139 | 20230629 | 170400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 140 | 20230629 | 170300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 141 | 20230629 | 170200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 142 | 20230629 | 170100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 143 | 20230629 | 170000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 144 | 20230629 | 165900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 145 | 20230629 | 165800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 146 | 20230629 | 165700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 147 | 20230629 | 165600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 148 | 20230629 | 165500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 149 | 20230629 | 165400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 150 | 20230629 | 165300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 151 | 20230629 | 165200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 152 | 20230629 | 165100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 5225 |
| 153 | 20230629 | 165000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 154 | 20230629 | 164900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 155 | 20230629 | 164800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 156 | 20230629 | 164700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 157 | 20230629 | 164600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 158 | 20230629 | 164500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 159 | 20230629 | 164400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 160 | 20230629 | 164300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 161 | 20230629 | 164200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 162 | 20230629 | 164100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 163 | 20230629 | 164000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 164 | 20230629 | 163900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 165 | 20230629 | 163800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 166 | 20230629 | 163700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 167 | 20230629 | 163600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 168 | 20230629 | 163500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 169 | 20230629 | 163400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 170 | 20230629 | 163300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 171 | 20230629 | 163200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 172 | 20230629 | 163100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 173 | 20230629 | 163000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 174 | 20230629 | 162900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 175 | 20230629 | 162800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 176 | 20230629 | 162700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 177 | 20230629 | 162600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 178 | 20230629 | 162500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 179 | 20230629 | 162400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 180 | 20230629 | 162300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 181 | 20230629 | 162200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 182 | 20230629 | 162100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 5225 |
| 183 | 20230629 | 162000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 184 | 20230629 | 161900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 185 | 20230629 | 161800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 186 | 20230629 | 161700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 187 | 20230629 | 161600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 188 | 20230629 | 161500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 189 | 20230629 | 161400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 190 | 20230629 | 161300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 191 | 20230629 | 161200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 192 | 20230629 | 161100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 193 | 20230629 | 161000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 194 | 20230629 | 160900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 195 | 20230629 | 160800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 196 | 20230629 | 160700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 197 | 20230629 | 160600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 198 | 20230629 | 160500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 199 | 20230629 | 160400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 200 | 20230629 | 160300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 201 | 20230629 | 160200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 202 | 20230629 | 160100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 203 | 20230629 | 160000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 204 | 20230629 | 155900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 205 | 20230629 | 155800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 206 | 20230629 | 155700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 207 | 20230629 | 155600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 208 | 20230629 | 155500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 209 | 20230629 | 155400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 210 | 20230629 | 155300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 211 | 20230629 | 155200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 212 | 20230629 | 155100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 5225 |
| 213 | 20230629 | 155000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 214 | 20230629 | 154900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 215 | 20230629 | 154800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 216 | 20230629 | 154700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 217 | 20230629 | 154600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 218 | 20230629 | 154500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 219 | 20230629 | 154400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 220 | 20230629 | 154300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 221 | 20230629 | 154200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 222 | 20230629 | 154100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 223 | 20230629 | 154000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 224 | 20230629 | 153900 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 225 | 20230629 | 153800 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 226 | 20230629 | 153700 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 227 | 20230629 | 153600 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 228 | 20230629 | 153500 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 229 | 20230629 | 153400 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 230 | 20230629 | 153300 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 231 | 20230629 | 153200 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 232 | 20230629 | 153100 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 233 | 20230629 | 153000 | 3486853160 | 10400 | 10400 | 10400 | 10400 | 5225 |
| 234 | 20230629 | 152900 | 3432513160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 235 | 20230629 | 152800 | 3432513160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 236 | 20230629 | 152700 | 3432513160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 237 | 20230629 | 152600 | 3432513160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 238 | 20230629 | 152500 | 3432513160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 239 | 20230629 | 152400 | 3432513160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 240 | 20230629 | 152300 | 3432513160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 241 | 20230629 | 152200 | 3432513160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 242 | 20230629 | 152100 | 3432513160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 243 | 20230629 | 152000 | 3432513160 | 10400 | 10400 | 10400 | 10400 | 0 |
| 244 | 20230629 | 151900 | 3432513160 | 10400 | 10400 | 10400 | 10360 | 1314 |
| 245 | 20230629 | 151800 | 3418870770 | 10390 | 10390 | 10400 | 10380 | 880 |
| 246 | 20230629 | 151700 | 3409733080 | 10400 | 10420 | 10420 | 10380 | 252 |
| 247 | 20230629 | 151600 | 3407113660 | 10360 | 10420 | 10420 | 10360 | 613 |
| 248 | 20230629 | 151500 | 3400755660 | 10400 | 10400 | 10400 | 10400 | 100 |
| 249 | 20230629 | 151400 | 3399715660 | 10420 | 10420 | 10420 | 10420 | 0 |
| 250 | 20230629 | 151300 | 3399715660 | 10420 | 10380 | 10420 | 10380 | 43 |
| 251 | 20230629 | 151200 | 3399269240 | 10380 | 10360 | 10380 | 10350 | 421 |
| 252 | 20230629 | 151100 | 3394909810 | 10360 | 10430 | 10430 | 10350 | 1051 |
| 253 | 20230629 | 151000 | 3384023000 | 10430 | 10380 | 10430 | 10380 | 594 |
| 254 | 20230629 | 150900 | 3377857130 | 10430 | 10410 | 10440 | 10390 | 35 |
| 255 | 20230629 | 150800 | 3377492940 | 10410 | 10400 | 10440 | 10400 | 70 |
| 256 | 20230629 | 150700 | 3376764800 | 10400 | 10390 | 10400 | 10360 | 822 |
| 257 | 20230629 | 150600 | 3368236940 | 10390 | 10400 | 10400 | 10390 | 39 |
| 258 | 20230629 | 150500 | 3367831580 | 10370 | 10400 | 10400 | 10370 | 667 |
| 259 | 20230629 | 150400 | 3360907180 | 10400 | 10400 | 10400 | 10400 | 87 |
| 260 | 20230629 | 150300 | 3360002380 | 10400 | 10420 | 10420 | 10400 | 1587 |
| 261 | 20230629 | 150200 | 3343490500 | 10420 | 10440 | 10440 | 10420 | 261 |
| 262 | 20230629 | 150100 | 3340769990 | 10420 | 10430 | 10430 | 10420 | 506 |
| 263 | 20230629 | 150000 | 3335494770 | 10430 | 10420 | 10430 | 10420 | 71 |
| 264 | 20230629 | 145900 | 3334754480 | 10420 | 10430 | 10430 | 10420 | 476 |
| 265 | 20230629 | 145800 | 3329791840 | 10430 | 10430 | 10430 | 10430 | 507 |
| 266 | 20230629 | 145700 | 3324503830 | 10440 | 10440 | 10450 | 10440 | 246 |
| 267 | 20230629 | 145600 | 3321935430 | 10440 | 10450 | 10450 | 10440 | 180 |
| 268 | 20230629 | 145500 | 3320056070 | 10470 | 10470 | 10470 | 10470 | 0 |
| 269 | 20230629 | 145400 | 3320056070 | 10470 | 10470 | 10470 | 10470 | 1 |
| 270 | 20230629 | 145300 | 3320045600 | 10430 | 10430 | 10430 | 10430 | 186 |
| 271 | 20230629 | 145200 | 3318105620 | 10430 | 10440 | 10440 | 10430 | 237 |
| 272 | 20230629 | 145100 | 3315632640 | 10450 | 10440 | 10470 | 10440 | 55 |
| 273 | 20230629 | 145000 | 3315058210 | 10430 | 10480 | 10480 | 10430 | 1128 |
| 274 | 20230629 | 144900 | 3303256530 | 10480 | 10490 | 10490 | 10480 | 357 |
| 275 | 20230629 | 144800 | 3299515070 | 10480 | 10460 | 10480 | 10460 | 119 |
| 276 | 20230629 | 144700 | 3298268370 | 10450 | 10450 | 10450 | 10450 | 30 |
| 277 | 20230629 | 144600 | 3297954870 | 10440 | 10450 | 10450 | 10440 | 1090 |
| 278 | 20230629 | 144500 | 3286575100 | 10450 | 10440 | 10450 | 10440 | 251 |
| 279 | 20230629 | 144400 | 3283954460 | 10440 | 10470 | 10470 | 10440 | 927 |
| 280 | 20230629 | 144300 | 3274260890 | 10460 | 10490 | 10490 | 10460 | 1161 |
| 281 | 20230629 | 144200 | 3262104650 | 10500 | 10500 | 10500 | 10500 | 0 |
| 282 | 20230629 | 144100 | 3262104650 | 10500 | 10500 | 10500 | 10500 | 110 |
| 283 | 20230629 | 144000 | 3260949650 | 10490 | 10500 | 10500 | 10490 | 74 |
| 284 | 20230629 | 143900 | 3260172890 | 10490 | 10490 | 10490 | 10490 | 70 |
| 285 | 20230629 | 143800 | 3259438590 | 10500 | 10500 | 10500 | 10500 | 51 |
| 286 | 20230629 | 143700 | 3258903090 | 10500 | 10500 | 10500 | 10490 | 75 |
| 287 | 20230629 | 143600 | 3258115610 | 10500 | 10500 | 10500 | 10500 | 0 |
| 288 | 20230629 | 143500 | 3258115610 | 10500 | 10500 | 10500 | 10500 | 10 |
| 289 | 20230629 | 143400 | 3258010610 | 10490 | 10490 | 10490 | 10490 | 10 |
| 290 | 20230629 | 143300 | 3257905710 | 10480 | 10490 | 10490 | 10480 | 200 |
| 291 | 20230629 | 143200 | 3255809540 | 10510 | 10500 | 10510 | 10500 | 129 |
| 292 | 20230629 | 143100 | 3254454950 | 10490 | 10510 | 10510 | 10490 | 497 |
| 293 | 20230629 | 143000 | 3249236400 | 10510 | 10510 | 10510 | 10510 | 0 |
| 294 | 20230629 | 142900 | 3249236400 | 10510 | 10510 | 10510 | 10510 | 10 |
| 295 | 20230629 | 142800 | 3249131300 | 10510 | 10510 | 10510 | 10510 | 0 |
| 296 | 20230629 | 142700 | 3249131300 | 10510 | 10510 | 10510 | 10510 | 0 |
| 297 | 20230629 | 142600 | 3249131300 | 10510 | 10510 | 10510 | 10510 | 72 |
| 298 | 20230629 | 142500 | 3248374580 | 10520 | 10500 | 10520 | 10500 | 10 |
| 299 | 20230629 | 142400 | 3248269480 | 10500 | 10500 | 10500 | 10500 | 181 |
| 300 | 20230629 | 142300 | 3246368980 | 10500 | 10520 | 10520 | 10500 | 122 |
| 301 | 20230629 | 142200 | 3245087740 | 10520 | 10510 | 10520 | 10510 | 238 |
| 302 | 20230629 | 142100 | 3242586250 | 10510 | 10510 | 10510 | 10510 | 100 |
| 303 | 20230629 | 142000 | 3241535250 | 10510 | 10520 | 10520 | 10510 | 38 |
| 304 | 20230629 | 141900 | 3241135760 | 10510 | 10500 | 10510 | 10500 | 541 |
| 305 | 20230629 | 141800 | 3235450950 | 10500 | 10500 | 10500 | 10500 | 4 |
| 306 | 20230629 | 141700 | 3235408950 | 10510 | 10510 | 10510 | 10510 | 0 |
| 307 | 20230629 | 141600 | 3235408950 | 10510 | 10510 | 10510 | 10510 | 5 |
| 308 | 20230629 | 141500 | 3235356400 | 10500 | 10500 | 10510 | 10490 | 251 |
| 309 | 20230629 | 141400 | 3232721000 | 10500 | 10500 | 10500 | 10500 | 109 |
| 310 | 20230629 | 141300 | 3231576500 | 10510 | 10520 | 10520 | 10510 | 149 |
| 311 | 20230629 | 141200 | 3230010410 | 10510 | 10520 | 10520 | 10510 | 913 |
| 312 | 20230629 | 141100 | 3220414430 | 10520 | 10520 | 10520 | 10510 | 912 |
| 313 | 20230629 | 141000 | 3210821030 | 10510 | 10510 | 10510 | 10510 | 12 |
| 314 | 20230629 | 140900 | 3210694910 | 10510 | 10510 | 10510 | 10510 | 0 |
| 315 | 20230629 | 140800 | 3210694910 | 10510 | 10510 | 10510 | 10510 | 0 |
| 316 | 20230629 | 140700 | 3210694910 | 10510 | 10500 | 10510 | 10500 | 15 |
| 317 | 20230629 | 140600 | 3210537280 | 10500 | 10500 | 10500 | 10500 | 4 |
| 318 | 20230629 | 140500 | 3210495280 | 10500 | 10520 | 10520 | 10500 | 57 |
| 319 | 20230629 | 140400 | 3209896690 | 10520 | 10520 | 10520 | 10500 | 74 |
| 320 | 20230629 | 140300 | 3209119600 | 10500 | 10500 | 10520 | 10500 | 82 |
| 321 | 20230629 | 140200 | 3208258560 | 10500 | 10510 | 10520 | 10500 | 782 |
| 322 | 20230629 | 140100 | 3200040890 | 10510 | 10510 | 10510 | 10510 | 102 |
| 323 | 20230629 | 140000 | 3198968870 | 10510 | 10510 | 10520 | 10510 | 83 |
| 324 | 20230629 | 135900 | 3198096530 | 10520 | 10520 | 10520 | 10520 | 108 |
| 325 | 20230629 | 135800 | 3196960370 | 10520 | 10520 | 10520 | 10520 | 30 |
| 326 | 20230629 | 135700 | 3196644770 | 10520 | 10520 | 10520 | 10510 | 45 |
| 327 | 20230629 | 135600 | 3196171530 | 10510 | 10510 | 10510 | 10510 | 6 |
| 328 | 20230629 | 135500 | 3196108470 | 10510 | 10510 | 10520 | 10510 | 103 |
| 329 | 20230629 | 135400 | 3195025930 | 10510 | 10500 | 10510 | 10500 | 55 |
| 330 | 20230629 | 135300 | 3194448380 | 10490 | 10490 | 10490 | 10490 | 5 |
| 331 | 20230629 | 135200 | 3194395930 | 10500 | 10500 | 10500 | 10500 | 0 |
| 332 | 20230629 | 135100 | 3194395930 | 10500 | 10500 | 10500 | 10500 | 642 |
| 333 | 20230629 | 135000 | 3187654930 | 10520 | 10520 | 10520 | 10510 | 758 |
| 334 | 20230629 | 134900 | 3179686820 | 10520 | 10490 | 10520 | 10490 | 551 |
| 335 | 20230629 | 134800 | 3173900540 | 10490 | 10490 | 10490 | 10490 | 0 |
| 336 | 20230629 | 134700 | 3173900540 | 10490 | 10490 | 10490 | 10490 | 316 |
| 337 | 20230629 | 134600 | 3170585700 | 10490 | 10480 | 10490 | 10480 | 390 |
| 338 | 20230629 | 134500 | 3166496180 | 10470 | 10470 | 10470 | 10470 | 10 |
| 339 | 20230629 | 134400 | 3166391480 | 10450 | 10450 | 10450 | 10450 | 0 |
| 340 | 20230629 | 134300 | 3166391480 | 10450 | 10460 | 10460 | 10450 | 162 |
| 341 | 20230629 | 134200 | 3164697590 | 10460 | 10460 | 10460 | 10460 | 0 |
| 342 | 20230629 | 134100 | 3164697590 | 10460 | 10460 | 10460 | 10460 | 2 |
| 343 | 20230629 | 134000 | 3164676670 | 10490 | 10490 | 10490 | 10490 | 0 |
| 344 | 20230629 | 133900 | 3164676670 | 10490 | 10490 | 10490 | 10490 | 0 |
| 345 | 20230629 | 133800 | 3164676670 | 10490 | 10480 | 10490 | 10480 | 58 |
| 346 | 20230629 | 133700 | 3164068750 | 10440 | 10450 | 10450 | 10440 | 99 |
| 347 | 20230629 | 133600 | 3163034240 | 10450 | 10460 | 10460 | 10450 | 20 |
| 348 | 20230629 | 133500 | 3162825120 | 10450 | 10460 | 10460 | 10450 | 400 |
| 349 | 20230629 | 133400 | 3158644980 | 10450 | 10450 | 10450 | 10450 | 247 |
| 350 | 20230629 | 133300 | 3156063830 | 10450 | 10470 | 10470 | 10450 | 175 |
| 351 | 20230629 | 133200 | 3154233990 | 10460 | 10460 | 10460 | 10460 | 23 |
| 352 | 20230629 | 133100 | 3153993410 | 10470 | 10470 | 10480 | 10470 | 24 |
| 353 | 20230629 | 133000 | 3153742120 | 10470 | 10470 | 10470 | 10470 | 30 |
| 354 | 20230629 | 132900 | 3153428020 | 10470 | 10470 | 10470 | 10470 | 0 |
| 355 | 20230629 | 132800 | 3153428020 | 10470 | 10460 | 10470 | 10460 | 74 |
| 356 | 20230629 | 132700 | 3152653280 | 10450 | 10480 | 10480 | 10450 | 268 |
| 357 | 20230629 | 132600 | 3149849430 | 10480 | 10480 | 10480 | 10480 | 100 |
| 358 | 20230629 | 132500 | 3148801430 | 10470 | 10490 | 10490 | 10460 | 769 |
| 359 | 20230629 | 132400 | 3140752620 | 10490 | 10480 | 10490 | 10480 | 93 |
| 360 | 20230629 | 132300 | 3139777800 | 10480 | 10480 | 10480 | 10480 | 8 |
| 361 | 20230629 | 132200 | 3139693960 | 10480 | 10470 | 10480 | 10470 | 413 |
| 362 | 20230629 | 132100 | 3135369790 | 10470 | 10470 | 10470 | 10470 | 10 |
| 363 | 20230629 | 132000 | 3135265090 | 10480 | 10480 | 10480 | 10480 | 11 |
| 364 | 20230629 | 131900 | 3135149810 | 10470 | 10470 | 10470 | 10470 | 0 |
| 365 | 20230629 | 131800 | 3135149810 | 10470 | 10470 | 10470 | 10470 | 100 |
| 366 | 20230629 | 131700 | 3134102810 | 10470 | 10480 | 10480 | 10470 | 150 |
| 367 | 20230629 | 131600 | 3132532280 | 10470 | 10500 | 10500 | 10470 | 936 |
| 368 | 20230629 | 131500 | 3122726000 | 10500 | 10500 | 10500 | 10500 | 350 |
| 369 | 20230629 | 131400 | 3119051000 | 10510 | 10490 | 10510 | 10490 | 422 |
| 370 | 20230629 | 131300 | 3114620000 | 10510 | 10480 | 10510 | 10480 | 273 |
| 371 | 20230629 | 131200 | 3111756890 | 10480 | 10480 | 10480 | 10480 | 247 |
| 372 | 20230629 | 131100 | 3109168330 | 10480 | 10500 | 10500 | 10480 | 624 |
| 373 | 20230629 | 131000 | 3102624680 | 10510 | 10510 | 10510 | 10510 | 325 |
| 374 | 20230629 | 130900 | 3099208930 | 10510 | 10510 | 10520 | 10510 | 293 |
| 375 | 20230629 | 130800 | 3096129320 | 10510 | 10520 | 10520 | 10510 | 59 |
| 376 | 20230629 | 130700 | 3095508740 | 10530 | 10530 | 10530 | 10530 | 0 |
| 377 | 20230629 | 130600 | 3095508740 | 10530 | 10530 | 10530 | 10530 | 0 |
| 378 | 20230629 | 130500 | 3095508740 | 10530 | 10530 | 10530 | 10530 | 1 |
| 379 | 20230629 | 130400 | 3095498210 | 10530 | 10500 | 10530 | 10500 | 566 |
| 380 | 20230629 | 130300 | 3089549550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 381 | 20230629 | 130200 | 3089549550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 382 | 20230629 | 130100 | 3089549550 | 10500 | 10450 | 10500 | 10450 | 112 |
| 383 | 20230629 | 130000 | 3088378990 | 10460 | 10460 | 10460 | 10460 | 501 |
| 384 | 20230629 | 125900 | 3083138530 | 10460 | 10470 | 10470 | 10460 | 101 |
| 385 | 20230629 | 125800 | 3082081410 | 10470 | 10510 | 10510 | 10460 | 550 |
| 386 | 20230629 | 125700 | 3076324260 | 10510 | 10510 | 10510 | 10510 | 119 |
| 387 | 20230629 | 125600 | 3075073570 | 10510 | 10510 | 10510 | 10510 | 380 |
| 388 | 20230629 | 125500 | 3071079770 | 10510 | 10510 | 10510 | 10510 | 84 |
| 389 | 20230629 | 125400 | 3070196930 | 10510 | 10500 | 10510 | 10500 | 535 |
| 390 | 20230629 | 125300 | 3064574160 | 10520 | 10530 | 10530 | 10520 | 6 |
| 391 | 20230629 | 125200 | 3064511030 | 10490 | 10490 | 10490 | 10490 | 0 |
| 392 | 20230629 | 125100 | 3064511030 | 10490 | 10500 | 10500 | 10480 | 1789 |
| 393 | 20230629 | 125000 | 3045742880 | 10520 | 10520 | 10520 | 10500 | 411 |
| 394 | 20230629 | 124900 | 3041421740 | 10520 | 10530 | 10530 | 10520 | 151 |
| 395 | 20230629 | 124800 | 3039833120 | 10520 | 10520 | 10520 | 10520 | 30 |
| 396 | 20230629 | 124700 | 3039517520 | 10520 | 10530 | 10530 | 10520 | 40 |
| 397 | 20230629 | 124600 | 3039096370 | 10540 | 10540 | 10540 | 10540 | 1 |
| 398 | 20230629 | 124500 | 3039085830 | 10550 | 10550 | 10550 | 10550 | 1 |
| 399 | 20230629 | 124400 | 3039075280 | 10510 | 10510 | 10510 | 10510 | 214 |
| 400 | 20230629 | 124300 | 3036826140 | 10510 | 10520 | 10520 | 10510 | 100 |
| 401 | 20230629 | 124200 | 3035774440 | 10550 | 10550 | 10550 | 10550 | 1 |
| 402 | 20230629 | 124100 | 3035763890 | 10560 | 10560 | 10560 | 10560 | 1 |
| 403 | 20230629 | 124000 | 3035753330 | 10560 | 10540 | 10560 | 10540 | 83 |
| 404 | 20230629 | 123900 | 3034878270 | 10530 | 10530 | 10530 | 10530 | 7 |
| 405 | 20230629 | 123800 | 3034804560 | 10490 | 10520 | 10520 | 10490 | 671 |
| 406 | 20230629 | 123700 | 3027760300 | 10510 | 10520 | 10520 | 10510 | 76 |
| 407 | 20230629 | 123600 | 3026960870 | 10500 | 10500 | 10500 | 10500 | 58 |
| 408 | 20230629 | 123500 | 3026351870 | 10490 | 10530 | 10530 | 10490 | 563 |
| 409 | 20230629 | 123400 | 3020439840 | 10540 | 10540 | 10540 | 10540 | 24 |
| 410 | 20230629 | 123300 | 3020186880 | 10540 | 10540 | 10540 | 10540 | 15 |
| 411 | 20230629 | 123200 | 3020028780 | 10540 | 10540 | 10540 | 10540 | 81 |
| 412 | 20230629 | 123100 | 3019175040 | 10530 | 10530 | 10530 | 10530 | 294 |
| 413 | 20230629 | 123000 | 3016079220 | 10530 | 10530 | 10530 | 10530 | 478 |
| 414 | 20230629 | 122900 | 3011045880 | 10490 | 10500 | 10500 | 10490 | 467 |
| 415 | 20230629 | 122800 | 3006144280 | 10500 | 10540 | 10540 | 10500 | 51 |
| 416 | 20230629 | 122700 | 3005608740 | 10540 | 10500 | 10540 | 10500 | 130 |
| 417 | 20230629 | 122600 | 3004243440 | 10500 | 10500 | 10500 | 10500 | 238 |
| 418 | 20230629 | 122500 | 3001744440 | 10560 | 10540 | 10560 | 10540 | 15 |
| 419 | 20230629 | 122400 | 3001586320 | 10490 | 10520 | 10520 | 10490 | 320 |
| 420 | 20230629 | 122300 | 2998224510 | 10510 | 10520 | 10520 | 10510 | 300 |
| 421 | 20230629 | 122200 | 2995068850 | 10510 | 10510 | 10510 | 10510 | 0 |
| 422 | 20230629 | 122100 | 2995068850 | 10510 | 10510 | 10510 | 10510 | 156 |
| 423 | 20230629 | 122000 | 2993429290 | 10490 | 10490 | 10500 | 10490 | 603 |
| 424 | 20230629 | 121900 | 2987103470 | 10500 | 10500 | 10500 | 10500 | 95 |
| 425 | 20230629 | 121800 | 2986105970 | 10560 | 10560 | 10560 | 10560 | 0 |
| 426 | 20230629 | 121700 | 2986105970 | 10560 | 10500 | 10560 | 10490 | 60 |
| 427 | 20230629 | 121600 | 2985475410 | 10490 | 10510 | 10520 | 10490 | 537 |
| 428 | 20230629 | 121500 | 2979838020 | 10490 | 10520 | 10520 | 10490 | 993 |
| 429 | 20230629 | 121400 | 2969415930 | 10580 | 10580 | 10580 | 10580 | 0 |
| 430 | 20230629 | 121300 | 2969415930 | 10580 | 10580 | 10580 | 10580 | 0 |
| 431 | 20230629 | 121200 | 2969415930 | 10580 | 10530 | 10580 | 10500 | 187 |
| 432 | 20230629 | 121100 | 2967449000 | 10580 | 10560 | 10580 | 10490 | 1463 |
| 433 | 20230629 | 121000 | 2952051990 | 10560 | 10580 | 10580 | 10560 | 176 |
| 434 | 20230629 | 120900 | 2950193110 | 10580 | 10570 | 10580 | 10560 | 26 |
| 435 | 20230629 | 120800 | 2949918120 | 10560 | 10580 | 10580 | 10560 | 38 |
| 436 | 20230629 | 120700 | 2949516350 | 10570 | 10580 | 10580 | 10570 | 6 |
| 437 | 20230629 | 120600 | 2949452880 | 10550 | 10590 | 10590 | 10550 | 552 |
| 438 | 20230629 | 120500 | 2943612450 | 10580 | 10570 | 10580 | 10560 | 316 |
| 439 | 20230629 | 120400 | 2940269670 | 10570 | 10570 | 10570 | 10570 | 2 |
| 440 | 20230629 | 120300 | 2940248530 | 10590 | 10540 | 10590 | 10520 | 1050 |
| 441 | 20230629 | 120200 | 2929198220 | 10540 | 10590 | 10590 | 10540 | 434 |
| 442 | 20230629 | 120100 | 2924616420 | 10590 | 10590 | 10590 | 10590 | 17 |
| 443 | 20230629 | 120000 | 2924436390 | 10590 | 10580 | 10590 | 10580 | 4 |
| 444 | 20230629 | 115900 | 2924394040 | 10590 | 10590 | 10590 | 10590 | 2 |
| 445 | 20230629 | 115800 | 2924372860 | 10600 | 10600 | 10600 | 10600 | 1 |
| 446 | 20230629 | 115700 | 2924362260 | 10530 | 10590 | 10590 | 10530 | 1051 |
| 447 | 20230629 | 115600 | 2913268490 | 10600 | 10570 | 10600 | 10570 | 25 |
| 448 | 20230629 | 115500 | 2913004180 | 10570 | 10600 | 10600 | 10570 | 804 |
| 449 | 20230629 | 115400 | 2904493720 | 10620 | 10610 | 10620 | 10600 | 833 |
| 450 | 20230629 | 115300 | 2895660550 | 10610 | 10610 | 10610 | 10610 | 111 |
| 451 | 20230629 | 115200 | 2894482840 | 10620 | 10640 | 10640 | 10620 | 278 |
| 452 | 20230629 | 115100 | 2891530360 | 10650 | 10650 | 10650 | 10640 | 33 |
| 453 | 20230629 | 115000 | 2891179010 | 10640 | 10660 | 10670 | 10640 | 519 |
| 454 | 20230629 | 114900 | 2885643340 | 10670 | 10670 | 10670 | 10650 | 516 |
| 455 | 20230629 | 114800 | 2880140190 | 10670 | 10650 | 10670 | 10650 | 359 |
| 456 | 20230629 | 114700 | 2876313250 | 10660 | 10650 | 10660 | 10650 | 484 |
| 457 | 20230629 | 114600 | 2871158620 | 10660 | 10610 | 10660 | 10600 | 168 |
| 458 | 20230629 | 114500 | 2869369300 | 10600 | 10680 | 10680 | 10600 | 1228 |
| 459 | 20230629 | 114400 | 2856284820 | 10680 | 10680 | 10690 | 10680 | 4838 |
| 460 | 20230629 | 114300 | 2804602860 | 10680 | 10690 | 10690 | 10650 | 987 |
| 461 | 20230629 | 114200 | 2794066060 | 10680 | 10680 | 10710 | 10670 | 1325 |
| 462 | 20230629 | 114100 | 2779900090 | 10680 | 10710 | 10720 | 10680 | 3726 |
| 463 | 20230629 | 114000 | 2740004150 | 10710 | 10660 | 10710 | 10630 | 5038 |
| 464 | 20230629 | 113900 | 2686196180 | 10680 | 10700 | 10710 | 10630 | 5947 |
| 465 | 20230629 | 113800 | 2622661680 | 10700 | 10650 | 10700 | 10630 | 4377 |
| 466 | 20230629 | 113700 | 2575901870 | 10650 | 10590 | 10650 | 10580 | 3792 |
| 467 | 20230629 | 113600 | 2535640970 | 10580 | 10580 | 10580 | 10580 | 2 |
| 468 | 20230629 | 113500 | 2535619810 | 10590 | 10550 | 10590 | 10550 | 494 |
| 469 | 20230629 | 113400 | 2530399920 | 10550 | 10550 | 10550 | 10550 | 2 |
| 470 | 20230629 | 113300 | 2530378820 | 10540 | 10540 | 10540 | 10540 | 102 |
| 471 | 20230629 | 113200 | 2529303740 | 10540 | 10540 | 10540 | 10540 | 0 |
| 472 | 20230629 | 113100 | 2529303740 | 10540 | 10540 | 10540 | 10540 | 10 |
| 473 | 20230629 | 113000 | 2529198340 | 10540 | 10530 | 10540 | 10530 | 38 |
| 474 | 20230629 | 112900 | 2528798150 | 10530 | 10550 | 10550 | 10530 | 52 |
| 475 | 20230629 | 112800 | 2528250250 | 10540 | 10540 | 10550 | 10540 | 23 |
| 476 | 20230629 | 112700 | 2528007800 | 10540 | 10540 | 10540 | 10540 | 1 |
| 477 | 20230629 | 112600 | 2527997260 | 10540 | 10530 | 10550 | 10530 | 811 |
| 478 | 20230629 | 112500 | 2519449830 | 10540 | 10540 | 10540 | 10540 | 97 |
| 479 | 20230629 | 112400 | 2518427450 | 10530 | 10530 | 10550 | 10530 | 335 |
| 480 | 20230629 | 112300 | 2514898830 | 10530 | 10520 | 10540 | 10510 | 342 |
| 481 | 20230629 | 112200 | 2511297500 | 10530 | 10530 | 10530 | 10530 | 0 |
| 482 | 20230629 | 112100 | 2511297500 | 10530 | 10530 | 10530 | 10530 | 0 |
| 483 | 20230629 | 112000 | 2511297500 | 10530 | 10510 | 10530 | 10510 | 662 |
| 484 | 20230629 | 111900 | 2504338480 | 10510 | 10480 | 10510 | 10460 | 423 |
| 485 | 20230629 | 111800 | 2499904440 | 10480 | 10470 | 10480 | 10470 | 30 |
| 486 | 20230629 | 111700 | 2499590090 | 10490 | 10490 | 10490 | 10490 | 0 |
| 487 | 20230629 | 111600 | 2499590090 | 10490 | 10500 | 10500 | 10450 | 577 |
| 488 | 20230629 | 111500 | 2493547500 | 10510 | 10510 | 10510 | 10510 | 29 |
| 489 | 20230629 | 111400 | 2493242710 | 10520 | 10520 | 10520 | 10520 | 6 |
| 490 | 20230629 | 111300 | 2493179590 | 10530 | 10530 | 10530 | 10530 | 106 |
| 491 | 20230629 | 111200 | 2492063410 | 10530 | 10540 | 10540 | 10520 | 222 |
| 492 | 20230629 | 111100 | 2489725000 | 10540 | 10540 | 10540 | 10540 | 5 |
| 493 | 20230629 | 111000 | 2489672300 | 10550 | 10520 | 10560 | 10520 | 1004 |
| 494 | 20230629 | 110900 | 2479098230 | 10510 | 10510 | 10520 | 10510 | 215 |
| 495 | 20230629 | 110800 | 2476838540 | 10500 | 10510 | 10510 | 10500 | 60 |
| 496 | 20230629 | 110700 | 2476208510 | 10510 | 10500 | 10510 | 10490 | 70 |
| 497 | 20230629 | 110600 | 2475474130 | 10500 | 10490 | 10500 | 10480 | 270 |
| 498 | 20230629 | 110500 | 2472640330 | 10500 | 10530 | 10530 | 10500 | 1333 |
| 499 | 20230629 | 110400 | 2458629730 | 10530 | 10540 | 10540 | 10530 | 596 |
| 500 | 20230629 | 110300 | 2452348850 | 10530 | 10570 | 10580 | 10530 | 258 |
| 501 | 20230629 | 110200 | 2449620510 | 10580 | 10590 | 10600 | 10580 | 1356 |
| 502 | 20230629 | 110100 | 2435250010 | 10590 | 10540 | 10590 | 10530 | 1168 |
| 503 | 20230629 | 110000 | 2422924000 | 10540 | 10560 | 10560 | 10540 | 226 |
| 504 | 20230629 | 105900 | 2420539640 | 10560 | 10540 | 10570 | 10540 | 305 |
| 505 | 20230629 | 105800 | 2417322430 | 10550 | 10550 | 10560 | 10550 | 274 |
| 506 | 20230629 | 105700 | 2414430680 | 10550 | 10550 | 10560 | 10550 | 195 |
| 507 | 20230629 | 105600 | 2412373310 | 10550 | 10580 | 10580 | 10550 | 28 |
| 508 | 20230629 | 105500 | 2412077370 | 10590 | 10590 | 10590 | 10590 | 569 |
| 509 | 20230629 | 105400 | 2406051660 | 10590 | 10590 | 10590 | 10590 | 13 |
| 510 | 20230629 | 105300 | 2405913990 | 10540 | 10580 | 10580 | 10540 | 738 |
| 511 | 20230629 | 105200 | 2398122900 | 10590 | 10600 | 10600 | 10590 | 121 |
| 512 | 20230629 | 105100 | 2396840910 | 10600 | 10610 | 10620 | 10600 | 394 |
| 513 | 20230629 | 105000 | 2392660100 | 10610 | 10630 | 10630 | 10610 | 1563 |
| 514 | 20230629 | 104900 | 2376061140 | 10630 | 10610 | 10660 | 10610 | 4740 |
| 515 | 20230629 | 104800 | 2325658080 | 10610 | 10590 | 10630 | 10590 | 9941 |
| 516 | 20230629 | 104700 | 2220121990 | 10590 | 10530 | 10590 | 10520 | 3748 |
| 517 | 20230629 | 104600 | 2180540430 | 10520 | 10520 | 10520 | 10520 | 75 |
| 518 | 20230629 | 104500 | 2179751430 | 10510 | 10510 | 10520 | 10510 | 217 |
| 519 | 20230629 | 104400 | 2177470750 | 10500 | 10500 | 10510 | 10490 | 366 |
| 520 | 20230629 | 104300 | 2173625900 | 10510 | 10480 | 10510 | 10480 | 2545 |
| 521 | 20230629 | 104200 | 2146911900 | 10480 | 10470 | 10480 | 10470 | 347 |
| 522 | 20230629 | 104100 | 2143275810 | 10480 | 10480 | 10480 | 10480 | 2 |
| 523 | 20230629 | 104000 | 2143254850 | 10490 | 10470 | 10490 | 10470 | 256 |
| 524 | 20230629 | 103900 | 2140571720 | 10470 | 10480 | 10480 | 10470 | 477 |
| 525 | 20230629 | 103800 | 2135573460 | 10490 | 10480 | 10490 | 10480 | 146 |
| 526 | 20230629 | 103700 | 2134042730 | 10480 | 10490 | 10490 | 10480 | 160 |
| 527 | 20230629 | 103600 | 2132365340 | 10480 | 10470 | 10480 | 10470 | 363 |
| 528 | 20230629 | 103500 | 2128561410 | 10450 | 10450 | 10460 | 10450 | 201 |
| 529 | 20230629 | 103400 | 2126460610 | 10450 | 10450 | 10450 | 10450 | 110 |
| 530 | 20230629 | 103300 | 2125311110 | 10460 | 10460 | 10460 | 10460 | 0 |
| 531 | 20230629 | 103200 | 2125311110 | 10460 | 10460 | 10460 | 10460 | 172 |
| 532 | 20230629 | 103100 | 2123511990 | 10450 | 10470 | 10480 | 10450 | 214 |
| 533 | 20230629 | 103000 | 2121270840 | 10450 | 10430 | 10450 | 10430 | 197 |
| 534 | 20230629 | 102900 | 2119213730 | 10450 | 10450 | 10450 | 10450 | 1 |
| 535 | 20230629 | 102800 | 2119203280 | 10450 | 10450 | 10450 | 10450 | 77 |
| 536 | 20230629 | 102700 | 2118398630 | 10450 | 10460 | 10460 | 10430 | 813 |
| 537 | 20230629 | 102600 | 2109901880 | 10430 | 10460 | 10460 | 10430 | 158 |
| 538 | 20230629 | 102500 | 2108250250 | 10460 | 10460 | 10460 | 10460 | 63 |
| 539 | 20230629 | 102400 | 2107591270 | 10460 | 10430 | 10460 | 10430 | 846 |
| 540 | 20230629 | 102300 | 2098749900 | 10430 | 10410 | 10430 | 10410 | 161 |
| 541 | 20230629 | 102200 | 2097071850 | 10410 | 10400 | 10410 | 10400 | 364 |
| 542 | 20230629 | 102100 | 2093285290 | 10400 | 10400 | 10400 | 10380 | 445 |
| 543 | 20230629 | 102000 | 2088659230 | 10390 | 10390 | 10390 | 10390 | 1 |
| 544 | 20230629 | 101900 | 2088648840 | 10400 | 10390 | 10400 | 10390 | 404 |
| 545 | 20230629 | 101800 | 2084451270 | 10390 | 10390 | 10390 | 10390 | 466 |
| 546 | 20230629 | 101700 | 2079609530 | 10390 | 10390 | 10390 | 10390 | 274 |
| 547 | 20230629 | 101600 | 2076762670 | 10390 | 10380 | 10390 | 10360 | 182 |
| 548 | 20230629 | 101500 | 2074875280 | 10370 | 10380 | 10390 | 10370 | 221 |
| 549 | 20230629 | 101400 | 2072580060 | 10390 | 10390 | 10390 | 10390 | 248 |
| 550 | 20230629 | 101300 | 2070003340 | 10420 | 10420 | 10420 | 10370 | 120 |
| 551 | 20230629 | 101200 | 2068753350 | 10430 | 10370 | 10430 | 10360 | 1036 |
| 552 | 20230629 | 101100 | 2057992640 | 10370 | 10360 | 10370 | 10360 | 10 |
| 553 | 20230629 | 101000 | 2057888960 | 10410 | 10360 | 10410 | 10360 | 630 |
| 554 | 20230629 | 100900 | 2051352310 | 10400 | 10430 | 10430 | 10350 | 5491 |
| 555 | 20230629 | 100800 | 1994369290 | 10420 | 10460 | 10460 | 10420 | 1082 |
| 556 | 20230629 | 100700 | 1983074810 | 10460 | 10460 | 10460 | 10460 | 128 |
| 557 | 20230629 | 100600 | 1981735930 | 10450 | 10490 | 10500 | 10450 | 329 |
| 558 | 20230629 | 100500 | 1978290290 | 10500 | 10460 | 10500 | 10460 | 738 |
| 559 | 20230629 | 100400 | 1970570450 | 10450 | 10450 | 10450 | 10450 | 1 |
| 560 | 20230629 | 100300 | 1970560000 | 10500 | 10510 | 10520 | 10420 | 3077 |
| 561 | 20230629 | 100200 | 1938396810 | 10520 | 10510 | 10520 | 10500 | 304 |
| 562 | 20230629 | 100100 | 1935203040 | 10520 | 10530 | 10530 | 10520 | 118 |
| 563 | 20230629 | 100000 | 1933960780 | 10540 | 10550 | 10570 | 10540 | 184 |
| 564 | 20230629 | 095900 | 1932020600 | 10570 | 10550 | 10570 | 10550 | 634 |
| 565 | 20230629 | 095800 | 1925325340 | 10550 | 10540 | 10560 | 10540 | 117 |
| 566 | 20230629 | 095700 | 1924091300 | 10540 | 10550 | 10570 | 10540 | 2611 |
| 567 | 20230629 | 095600 | 1896549300 | 10550 | 10500 | 10550 | 10500 | 1989 |
| 568 | 20230629 | 095500 | 1875623050 | 10500 | 10490 | 10500 | 10490 | 302 |
| 569 | 20230629 | 095400 | 1872453190 | 10510 | 10510 | 10510 | 10490 | 2439 |
| 570 | 20230629 | 095300 | 1846842480 | 10500 | 10510 | 10520 | 10500 | 1031 |
| 571 | 20230629 | 095200 | 1836013240 | 10500 | 10520 | 10530 | 10500 | 737 |
| 572 | 20230629 | 095100 | 1828266450 | 10530 | 10510 | 10530 | 10510 | 216 |
| 573 | 20230629 | 095000 | 1825994290 | 10520 | 10540 | 10540 | 10510 | 779 |
| 574 | 20230629 | 094900 | 1817797940 | 10530 | 10520 | 10540 | 10510 | 362 |
| 575 | 20230629 | 094800 | 1813987610 | 10520 | 10500 | 10520 | 10490 | 5323 |
| 576 | 20230629 | 094700 | 1758004170 | 10510 | 10440 | 10510 | 10440 | 3636 |
| 577 | 20230629 | 094600 | 1719856640 | 10440 | 10460 | 10460 | 10440 | 464 |
| 578 | 20230629 | 094500 | 1715003260 | 10470 | 10460 | 10480 | 10440 | 1233 |
| 579 | 20230629 | 094400 | 1702098110 | 10450 | 10430 | 10460 | 10430 | 258 |
| 580 | 20230629 | 094300 | 1699401330 | 10430 | 10390 | 10430 | 10380 | 951 |
| 581 | 20230629 | 094200 | 1689494400 | 10390 | 10400 | 10410 | 10390 | 1272 |
| 582 | 20230629 | 094100 | 1676273360 | 10410 | 10430 | 10440 | 10410 | 1148 |
| 583 | 20230629 | 094000 | 1664301010 | 10430 | 10460 | 10480 | 10430 | 1291 |
| 584 | 20230629 | 093900 | 1650827850 | 10480 | 10400 | 10480 | 10400 | 2564 |
| 585 | 20230629 | 093800 | 1624076010 | 10400 | 10470 | 10470 | 10390 | 3521 |
| 586 | 20230629 | 093700 | 1587299390 | 10470 | 10490 | 10490 | 10470 | 8233 |
| 587 | 20230629 | 093600 | 1501093020 | 10490 | 10500 | 10500 | 10470 | 2689 |
| 588 | 20230629 | 093500 | 1472898510 | 10500 | 10490 | 10520 | 10490 | 761 |
| 589 | 20230629 | 093400 | 1464906110 | 10490 | 10520 | 10520 | 10490 | 994 |
| 590 | 20230629 | 093300 | 1454467150 | 10520 | 10490 | 10520 | 10490 | 586 |
| 591 | 20230629 | 093200 | 1448313100 | 10500 | 10490 | 10500 | 10480 | 1651 |
| 592 | 20230629 | 093100 | 1430985610 | 10490 | 10470 | 10490 | 10400 | 7455 |
| 593 | 20230629 | 093000 | 1353127470 | 10470 | 10490 | 10500 | 10460 | 2979 |
| 594 | 20230629 | 092900 | 1321921510 | 10480 | 10500 | 10540 | 10480 | 2844 |
| 595 | 20230629 | 092800 | 1292082330 | 10500 | 10570 | 10570 | 10490 | 4848 |
| 596 | 20230629 | 092700 | 1240958120 | 10570 | 10480 | 10610 | 10450 | 12168 |
| 597 | 20230629 | 092600 | 1113091510 | 10490 | 10570 | 10620 | 10480 | 6649 |
| 598 | 20230629 | 092500 | 1042975200 | 10570 | 10690 | 10720 | 10530 | 10735 |
| 599 | 20230629 | 092400 | 928884290 | 10670 | 10510 | 10700 | 10500 | 18719 |
| 600 | 20230629 | 092300 | 730084450 | 10520 | 10400 | 10520 | 10400 | 18404 |
| 601 | 20230629 | 092200 | 537082540 | 10400 | 10450 | 10450 | 10370 | 1257 |
| 602 | 20230629 | 092100 | 524007850 | 10450 | 10430 | 10480 | 10380 | 8548 |
| 603 | 20230629 | 092000 | 434697720 | 10430 | 10320 | 10470 | 10250 | 14523 |
| 604 | 20230629 | 091900 | 283923900 | 10310 | 10210 | 10310 | 10200 | 8181 |
| 605 | 20230629 | 091800 | 199881060 | 10220 | 10200 | 10220 | 10200 | 1161 |
| 606 | 20230629 | 091700 | 188022670 | 10190 | 10090 | 10190 | 10090 | 1663 |
| 607 | 20230629 | 091600 | 171157670 | 10090 | 10100 | 10100 | 10090 | 312 |
| 608 | 20230629 | 091500 | 168009090 | 10090 | 10110 | 10110 | 10090 | 109 |
| 609 | 20230629 | 091400 | 166909210 | 10110 | 10110 | 10110 | 10110 | 3 |
| 610 | 20230629 | 091300 | 166878880 | 10080 | 10120 | 10120 | 10080 | 1440 |
| 611 | 20230629 | 091200 | 152326450 | 10130 | 10130 | 10130 | 10130 | 19 |
| 612 | 20230629 | 091100 | 152133980 | 10130 | 10130 | 10130 | 10130 | 2 |
| 613 | 20230629 | 091000 | 152113720 | 10130 | 10120 | 10130 | 10120 | 244 |
| 614 | 20230629 | 090900 | 149644430 | 10120 | 10130 | 10130 | 10120 | 456 |
| 615 | 20230629 | 090800 | 145029550 | 10130 | 10120 | 10130 | 10120 | 131 |
| 616 | 20230629 | 090700 | 143703680 | 10120 | 10130 | 10130 | 10120 | 120 |
| 617 | 20230629 | 090600 | 142489060 | 10160 | 10140 | 10160 | 10130 | 574 |
| 618 | 20230629 | 090500 | 136668710 | 10140 | 10200 | 10200 | 10140 | 894 |
| 619 | 20230629 | 090400 | 127566150 | 10210 | 10210 | 10230 | 10190 | 734 |
| 620 | 20230629 | 090300 | 120077130 | 10210 | 10210 | 10240 | 10210 | 1124 |
| 621 | 20230629 | 090200 | 108599010 | 10230 | 10260 | 10270 | 10210 | 1159 |
| 622 | 20230629 | 090100 | 96721890 | 10260 | 10280 | 10300 | 10260 | 1795 |
| 623 | 20230629 | 090000 | 78260400 | 10290 | 10250 | 10320 | 10250 | 7610 |