32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 191000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 5340 |
| 3 | 20230630 | 190900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 4 | 20230630 | 190800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 5 | 20230630 | 190700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 6 | 20230630 | 190600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 7 | 20230630 | 190500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 8 | 20230630 | 190400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 9 | 20230630 | 190300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 10 | 20230630 | 190200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 11 | 20230630 | 190100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 12 | 20230630 | 190000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 13 | 20230630 | 185900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 14 | 20230630 | 185800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 15 | 20230630 | 185700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 16 | 20230630 | 185600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 17 | 20230630 | 185500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 18 | 20230630 | 185400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 19 | 20230630 | 185300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 20 | 20230630 | 185200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 21 | 20230630 | 185100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 22 | 20230630 | 185000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 23 | 20230630 | 184900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 24 | 20230630 | 184800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 25 | 20230630 | 184700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 26 | 20230630 | 184600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 27 | 20230630 | 184500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 28 | 20230630 | 184400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 29 | 20230630 | 184300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 30 | 20230630 | 184200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 31 | 20230630 | 184100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 32 | 20230630 | 184000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 5340 |
| 33 | 20230630 | 183900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 34 | 20230630 | 183800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 35 | 20230630 | 183700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 36 | 20230630 | 183600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 37 | 20230630 | 183500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 38 | 20230630 | 183400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 39 | 20230630 | 183300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 40 | 20230630 | 183200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 41 | 20230630 | 183100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 42 | 20230630 | 183000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 43 | 20230630 | 182900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 44 | 20230630 | 182800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 45 | 20230630 | 182700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 46 | 20230630 | 182600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 47 | 20230630 | 182500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 48 | 20230630 | 182400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 49 | 20230630 | 182300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 50 | 20230630 | 182200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 51 | 20230630 | 182100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 52 | 20230630 | 182000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 53 | 20230630 | 181900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 54 | 20230630 | 181800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 55 | 20230630 | 181700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 56 | 20230630 | 181600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 57 | 20230630 | 181500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 58 | 20230630 | 181400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 59 | 20230630 | 181300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 60 | 20230630 | 181200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 61 | 20230630 | 181100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 62 | 20230630 | 181000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 5340 |
| 63 | 20230630 | 180900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 64 | 20230630 | 180800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 65 | 20230630 | 180700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 66 | 20230630 | 180600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 67 | 20230630 | 180500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 68 | 20230630 | 180400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 69 | 20230630 | 180300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 70 | 20230630 | 180200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 71 | 20230630 | 180100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 72 | 20230630 | 180000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 73 | 20230630 | 175900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 74 | 20230630 | 175800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 75 | 20230630 | 175700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 76 | 20230630 | 175600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 77 | 20230630 | 175500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 78 | 20230630 | 175400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 79 | 20230630 | 175300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 80 | 20230630 | 175200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 81 | 20230630 | 175100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 82 | 20230630 | 175000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 83 | 20230630 | 174900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 84 | 20230630 | 174800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 85 | 20230630 | 174700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 86 | 20230630 | 174600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 87 | 20230630 | 174500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 88 | 20230630 | 174400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 89 | 20230630 | 174300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 90 | 20230630 | 174200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 91 | 20230630 | 174100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 92 | 20230630 | 174000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 5340 |
| 93 | 20230630 | 173900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 94 | 20230630 | 173800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 95 | 20230630 | 173700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 96 | 20230630 | 173600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 97 | 20230630 | 173500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 98 | 20230630 | 173400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 99 | 20230630 | 173300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 100 | 20230630 | 173200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 101 | 20230630 | 173100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 102 | 20230630 | 173000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 103 | 20230630 | 172900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 104 | 20230630 | 172800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 105 | 20230630 | 172700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 106 | 20230630 | 172600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 107 | 20230630 | 172500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 108 | 20230630 | 172400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 109 | 20230630 | 172300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 110 | 20230630 | 172200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 111 | 20230630 | 172100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 112 | 20230630 | 172000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 113 | 20230630 | 171900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 114 | 20230630 | 171800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 115 | 20230630 | 171700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 116 | 20230630 | 171600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 117 | 20230630 | 171500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 118 | 20230630 | 171400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 119 | 20230630 | 171300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 120 | 20230630 | 171200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 121 | 20230630 | 171100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 122 | 20230630 | 171000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 5340 |
| 123 | 20230630 | 170900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 124 | 20230630 | 170800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 125 | 20230630 | 170700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 126 | 20230630 | 170600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 127 | 20230630 | 170500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 128 | 20230630 | 170400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 129 | 20230630 | 170300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 130 | 20230630 | 170200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 131 | 20230630 | 170100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 132 | 20230630 | 170000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 133 | 20230630 | 165900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 134 | 20230630 | 165800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 135 | 20230630 | 165700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 136 | 20230630 | 165600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 137 | 20230630 | 165500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 138 | 20230630 | 165400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 139 | 20230630 | 165300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 140 | 20230630 | 165200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 141 | 20230630 | 165100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 142 | 20230630 | 165000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 143 | 20230630 | 164900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 144 | 20230630 | 164800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 145 | 20230630 | 164700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 146 | 20230630 | 164600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 147 | 20230630 | 164500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 148 | 20230630 | 164400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 149 | 20230630 | 164300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 150 | 20230630 | 164200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 151 | 20230630 | 164100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 152 | 20230630 | 164000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 5340 |
| 153 | 20230630 | 163900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 154 | 20230630 | 163800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 155 | 20230630 | 163700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 156 | 20230630 | 163600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 157 | 20230630 | 163500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 158 | 20230630 | 163400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 159 | 20230630 | 163300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 160 | 20230630 | 163200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 161 | 20230630 | 163100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 162 | 20230630 | 163000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 163 | 20230630 | 162900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 164 | 20230630 | 162800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 165 | 20230630 | 162700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 166 | 20230630 | 162600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 167 | 20230630 | 162500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 168 | 20230630 | 162400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 169 | 20230630 | 162300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 170 | 20230630 | 162200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 171 | 20230630 | 162100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 172 | 20230630 | 162000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 173 | 20230630 | 161900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 174 | 20230630 | 161800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 175 | 20230630 | 161700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 176 | 20230630 | 161600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 177 | 20230630 | 161500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 178 | 20230630 | 161400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 179 | 20230630 | 161300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 180 | 20230630 | 161200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 181 | 20230630 | 161100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 182 | 20230630 | 161000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 5340 |
| 183 | 20230630 | 160900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 184 | 20230630 | 160800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 185 | 20230630 | 160700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 186 | 20230630 | 160600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 187 | 20230630 | 160500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 188 | 20230630 | 160400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 189 | 20230630 | 160300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 190 | 20230630 | 160200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 191 | 20230630 | 160100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 192 | 20230630 | 160000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 193 | 20230630 | 155900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 194 | 20230630 | 155800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 195 | 20230630 | 155700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 196 | 20230630 | 155600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 197 | 20230630 | 155500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 198 | 20230630 | 155400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 199 | 20230630 | 155300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 200 | 20230630 | 155200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 201 | 20230630 | 155100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 202 | 20230630 | 155000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 203 | 20230630 | 154900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 204 | 20230630 | 154800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 205 | 20230630 | 154700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 206 | 20230630 | 154600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 207 | 20230630 | 154500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 208 | 20230630 | 154400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 209 | 20230630 | 154300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 210 | 20230630 | 154200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 211 | 20230630 | 154100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 212 | 20230630 | 154000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 5340 |
| 213 | 20230630 | 153900 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 214 | 20230630 | 153800 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 215 | 20230630 | 153700 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 216 | 20230630 | 153600 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 217 | 20230630 | 153500 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 218 | 20230630 | 153400 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 219 | 20230630 | 153300 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 220 | 20230630 | 153200 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 221 | 20230630 | 153100 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 0 |
| 222 | 20230630 | 153000 | 2852044710 | 16370 | 16370 | 16370 | 16370 | 5340 |
| 223 | 20230630 | 152900 | 2764628910 | 16360 | 16360 | 16360 | 16360 | 0 |
| 224 | 20230630 | 152800 | 2764628910 | 16360 | 16360 | 16360 | 16360 | 0 |
| 225 | 20230630 | 152700 | 2764628910 | 16360 | 16360 | 16360 | 16360 | 0 |
| 226 | 20230630 | 152600 | 2764628910 | 16360 | 16360 | 16360 | 16360 | 0 |
| 227 | 20230630 | 152500 | 2764628910 | 16360 | 16360 | 16360 | 16360 | 0 |
| 228 | 20230630 | 152400 | 2764628910 | 16360 | 16360 | 16360 | 16360 | 0 |
| 229 | 20230630 | 152300 | 2764628910 | 16360 | 16360 | 16360 | 16360 | 0 |
| 230 | 20230630 | 152200 | 2764628910 | 16360 | 16360 | 16360 | 16360 | 0 |
| 231 | 20230630 | 152100 | 2764628910 | 16360 | 16360 | 16360 | 16360 | 0 |
| 232 | 20230630 | 152000 | 2764628910 | 16360 | 16360 | 16360 | 16360 | 0 |
| 233 | 20230630 | 151900 | 2764628910 | 16360 | 16360 | 16360 | 16320 | 276 |
| 234 | 20230630 | 151800 | 2760119820 | 16360 | 16350 | 16380 | 16350 | 1412 |
| 235 | 20230630 | 151700 | 2737018110 | 16360 | 16360 | 16370 | 16350 | 3322 |
| 236 | 20230630 | 151600 | 2682690070 | 16380 | 16350 | 16390 | 16350 | 2970 |
| 237 | 20230630 | 151500 | 2634064820 | 16360 | 16350 | 16360 | 16350 | 1071 |
| 238 | 20230630 | 151400 | 2616548480 | 16350 | 16330 | 16350 | 16330 | 565 |
| 239 | 20230630 | 151300 | 2607312170 | 16330 | 16320 | 16350 | 16320 | 378 |
| 240 | 20230630 | 151200 | 2601137290 | 16320 | 16320 | 16320 | 16320 | 123 |
| 241 | 20230630 | 151100 | 2599129930 | 16320 | 16310 | 16320 | 16300 | 422 |
| 242 | 20230630 | 151000 | 2592248700 | 16330 | 16330 | 16330 | 16330 | 151 |
| 243 | 20230630 | 150900 | 2589782870 | 16330 | 16320 | 16330 | 16320 | 523 |
| 244 | 20230630 | 150800 | 2581247260 | 16320 | 16320 | 16320 | 16320 | 5 |
| 245 | 20230630 | 150700 | 2581165660 | 16320 | 16280 | 16320 | 16280 | 1004 |
| 246 | 20230630 | 150600 | 2564808900 | 16280 | 16270 | 16280 | 16270 | 321 |
| 247 | 20230630 | 150500 | 2559585020 | 16280 | 16270 | 16280 | 16270 | 101 |
| 248 | 20230630 | 150400 | 2557941610 | 16270 | 16260 | 16270 | 16260 | 563 |
| 249 | 20230630 | 150300 | 2548783060 | 16270 | 16270 | 16270 | 16270 | 13 |
| 250 | 20230630 | 150200 | 2548571550 | 16270 | 16260 | 16270 | 16260 | 696 |
| 251 | 20230630 | 150100 | 2537254330 | 16270 | 16250 | 16270 | 16250 | 105 |
| 252 | 20230630 | 150000 | 2535547320 | 16250 | 16210 | 16250 | 16200 | 302 |
| 253 | 20230630 | 145900 | 2530653080 | 16220 | 16240 | 16240 | 16220 | 679 |
| 254 | 20230630 | 145800 | 2519633490 | 16240 | 16240 | 16240 | 16240 | 78 |
| 255 | 20230630 | 145700 | 2518366770 | 16250 | 16250 | 16250 | 16250 | 6 |
| 256 | 20230630 | 145600 | 2518269270 | 16260 | 16250 | 16260 | 16240 | 6 |
| 257 | 20230630 | 145500 | 2518171770 | 16240 | 16240 | 16240 | 16240 | 53 |
| 258 | 20230630 | 145400 | 2517311050 | 16240 | 16260 | 16260 | 16240 | 583 |
| 259 | 20230630 | 145300 | 2507837020 | 16290 | 16290 | 16290 | 16260 | 108 |
| 260 | 20230630 | 145200 | 2506078030 | 16300 | 16290 | 16300 | 16290 | 101 |
| 261 | 20230630 | 145100 | 2504431740 | 16300 | 16260 | 16300 | 16260 | 6 |
| 262 | 20230630 | 145000 | 2504334140 | 16240 | 16290 | 16290 | 16240 | 1423 |
| 263 | 20230630 | 144900 | 2481188970 | 16290 | 16290 | 16290 | 16290 | 355 |
| 264 | 20230630 | 144800 | 2475406020 | 16290 | 16340 | 16340 | 16290 | 246 |
| 265 | 20230630 | 144700 | 2471397950 | 16350 | 16330 | 16350 | 16330 | 12 |
| 266 | 20230630 | 144600 | 2471201900 | 16280 | 16290 | 16290 | 16280 | 236 |
| 267 | 20230630 | 144500 | 2467358880 | 16280 | 16330 | 16330 | 16280 | 1528 |
| 268 | 20230630 | 144400 | 2442430020 | 16330 | 16350 | 16370 | 16320 | 648 |
| 269 | 20230630 | 144300 | 2431839480 | 16350 | 16360 | 16380 | 16350 | 1329 |
| 270 | 20230630 | 144200 | 2410087350 | 16350 | 16320 | 16350 | 16320 | 1543 |
| 271 | 20230630 | 144100 | 2384872860 | 16320 | 16290 | 16320 | 16270 | 1320 |
| 272 | 20230630 | 144000 | 2363344950 | 16300 | 16300 | 16300 | 16280 | 434 |
| 273 | 20230630 | 143900 | 2356270770 | 16300 | 16290 | 16300 | 16280 | 1782 |
| 274 | 20230630 | 143800 | 2327230020 | 16290 | 16300 | 16320 | 16280 | 717 |
| 275 | 20230630 | 143700 | 2315545010 | 16300 | 16320 | 16320 | 16280 | 1864 |
| 276 | 20230630 | 143600 | 2285140080 | 16320 | 16260 | 16320 | 16250 | 2209 |
| 277 | 20230630 | 143500 | 2249160090 | 16250 | 16250 | 16260 | 16250 | 3110 |
| 278 | 20230630 | 143400 | 2198619020 | 16250 | 16230 | 16250 | 16220 | 2314 |
| 279 | 20230630 | 143300 | 2161059810 | 16220 | 16230 | 16230 | 16220 | 133 |
| 280 | 20230630 | 143200 | 2158902540 | 16230 | 16230 | 16230 | 16220 | 446 |
| 281 | 20230630 | 143100 | 2151665180 | 16230 | 16200 | 16230 | 16200 | 1732 |
| 282 | 20230630 | 143000 | 2123576140 | 16200 | 16180 | 16200 | 16180 | 1391 |
| 283 | 20230630 | 142900 | 2101042720 | 16180 | 16160 | 16180 | 16160 | 505 |
| 284 | 20230630 | 142800 | 2092879900 | 16150 | 16160 | 16160 | 16150 | 287 |
| 285 | 20230630 | 142700 | 2088242850 | 16160 | 16190 | 16190 | 16150 | 1008 |
| 286 | 20230630 | 142600 | 2071960670 | 16160 | 16160 | 16160 | 16160 | 500 |
| 287 | 20230630 | 142500 | 2063880670 | 16160 | 16190 | 16190 | 16160 | 361 |
| 288 | 20230630 | 142400 | 2058045080 | 16190 | 16170 | 16190 | 16160 | 252 |
| 289 | 20230630 | 142300 | 2053969220 | 16170 | 16180 | 16180 | 16170 | 90 |
| 290 | 20230630 | 142200 | 2052513820 | 16180 | 16180 | 16180 | 16180 | 79 |
| 291 | 20230630 | 142100 | 2051235600 | 16190 | 16190 | 16200 | 16180 | 429 |
| 292 | 20230630 | 142000 | 2044293080 | 16190 | 16190 | 16200 | 16190 | 1222 |
| 293 | 20230630 | 141900 | 2024497960 | 16190 | 16190 | 16190 | 16160 | 440 |
| 294 | 20230630 | 141800 | 2017379090 | 16180 | 16170 | 16180 | 16170 | 1114 |
| 295 | 20230630 | 141700 | 1999360540 | 16160 | 16160 | 16160 | 16160 | 368 |
| 296 | 20230630 | 141600 | 1993413660 | 16140 | 16140 | 16140 | 16140 | 53 |
| 297 | 20230630 | 141500 | 1992558240 | 16140 | 16160 | 16160 | 16140 | 88 |
| 298 | 20230630 | 141400 | 1991137200 | 16150 | 16150 | 16170 | 16150 | 850 |
| 299 | 20230630 | 141300 | 1977406210 | 16150 | 16150 | 16150 | 16150 | 1 |
| 300 | 20230630 | 141200 | 1977390060 | 16100 | 16100 | 16100 | 16100 | 0 |
| 301 | 20230630 | 141100 | 1977390060 | 16100 | 16110 | 16110 | 16100 | 50 |
| 302 | 20230630 | 141000 | 1976584910 | 16100 | 16140 | 16140 | 16100 | 195 |
| 303 | 20230630 | 140900 | 1973443470 | 16150 | 16150 | 16150 | 16150 | 26 |
| 304 | 20230630 | 140800 | 1973023570 | 16160 | 16170 | 16170 | 16160 | 269 |
| 305 | 20230630 | 140700 | 1968676290 | 16170 | 16160 | 16170 | 16160 | 154 |
| 306 | 20230630 | 140600 | 1966187300 | 16160 | 16160 | 16160 | 16160 | 161 |
| 307 | 20230630 | 140500 | 1963585540 | 16160 | 16120 | 16160 | 16120 | 715 |
| 308 | 20230630 | 140400 | 1952031740 | 16160 | 16160 | 16160 | 16160 | 20 |
| 309 | 20230630 | 140300 | 1951708540 | 16160 | 16110 | 16160 | 16110 | 117 |
| 310 | 20230630 | 140200 | 1949823170 | 16110 | 16100 | 16110 | 16100 | 96 |
| 311 | 20230630 | 140100 | 1948277070 | 16160 | 16160 | 16160 | 16160 | 291 |
| 312 | 20230630 | 140000 | 1943574510 | 16170 | 16160 | 16170 | 16160 | 61 |
| 313 | 20230630 | 135900 | 1942588240 | 16090 | 16120 | 16170 | 16090 | 1003 |
| 314 | 20230630 | 135800 | 1926387010 | 16090 | 16120 | 16120 | 16090 | 30 |
| 315 | 20230630 | 135700 | 1925904070 | 16120 | 16100 | 16120 | 16100 | 265 |
| 316 | 20230630 | 135600 | 1921632750 | 16120 | 16100 | 16130 | 16100 | 194 |
| 317 | 20230630 | 135500 | 1918509180 | 16100 | 16070 | 16100 | 16070 | 566 |
| 318 | 20230630 | 135400 | 1909402340 | 16080 | 16080 | 16080 | 16080 | 29 |
| 319 | 20230630 | 135300 | 1908936020 | 16070 | 16070 | 16070 | 16070 | 193 |
| 320 | 20230630 | 135200 | 1905834510 | 16070 | 16070 | 16070 | 16070 | 7 |
| 321 | 20230630 | 135100 | 1905722020 | 16070 | 16070 | 16070 | 16070 | 0 |
| 322 | 20230630 | 135000 | 1905722020 | 16070 | 16090 | 16100 | 16070 | 52 |
| 323 | 20230630 | 134900 | 1904884890 | 16100 | 16100 | 16100 | 16100 | 5 |
| 324 | 20230630 | 134800 | 1904804390 | 16100 | 16100 | 16100 | 16100 | 31 |
| 325 | 20230630 | 134700 | 1904305290 | 16100 | 16100 | 16100 | 16100 | 1 |
| 326 | 20230630 | 134600 | 1904289190 | 16050 | 16100 | 16100 | 16050 | 81 |
| 327 | 20230630 | 134500 | 1902988640 | 16040 | 16040 | 16040 | 16040 | 0 |
| 328 | 20230630 | 134400 | 1902988640 | 16040 | 16040 | 16040 | 16040 | 0 |
| 329 | 20230630 | 134300 | 1902988640 | 16040 | 16050 | 16050 | 16040 | 48 |
| 330 | 20230630 | 134200 | 1902218690 | 16030 | 16030 | 16030 | 16030 | 0 |
| 331 | 20230630 | 134100 | 1902218690 | 16030 | 16030 | 16030 | 16030 | 2 |
| 332 | 20230630 | 134000 | 1902186630 | 16030 | 16030 | 16030 | 16030 | 0 |
| 333 | 20230630 | 133900 | 1902186630 | 16030 | 16030 | 16030 | 16030 | 0 |
| 334 | 20230630 | 133800 | 1902186630 | 16030 | 16050 | 16050 | 16030 | 1705 |
| 335 | 20230630 | 133700 | 1874841390 | 16050 | 16050 | 16050 | 16050 | 0 |
| 336 | 20230630 | 133600 | 1874841390 | 16050 | 16050 | 16050 | 16050 | 0 |
| 337 | 20230630 | 133500 | 1874841390 | 16050 | 16050 | 16050 | 16050 | 0 |
| 338 | 20230630 | 133400 | 1874841390 | 16050 | 16050 | 16050 | 16050 | 35 |
| 339 | 20230630 | 133300 | 1874279640 | 16050 | 16050 | 16050 | 16050 | 1 |
| 340 | 20230630 | 133200 | 1874263590 | 16100 | 16100 | 16100 | 16100 | 200 |
| 341 | 20230630 | 133100 | 1871043590 | 16100 | 16100 | 16100 | 16100 | 500 |
| 342 | 20230630 | 133000 | 1862993590 | 16100 | 16040 | 16100 | 16030 | 842 |
| 343 | 20230630 | 132900 | 1849461820 | 16090 | 16040 | 16090 | 16040 | 11 |
| 344 | 20230630 | 132800 | 1849285080 | 16050 | 16050 | 16050 | 16050 | 45 |
| 345 | 20230630 | 132700 | 1848562830 | 16100 | 16100 | 16100 | 16100 | 0 |
| 346 | 20230630 | 132600 | 1848562830 | 16100 | 16100 | 16100 | 16100 | 28 |
| 347 | 20230630 | 132500 | 1848112030 | 16100 | 16070 | 16100 | 16030 | 1100 |
| 348 | 20230630 | 132400 | 1830457160 | 16100 | 16100 | 16100 | 16100 | 20 |
| 349 | 20230630 | 132300 | 1830135160 | 16100 | 16100 | 16100 | 16100 | 319 |
| 350 | 20230630 | 132200 | 1824999260 | 16100 | 16100 | 16100 | 16100 | 177 |
| 351 | 20230630 | 132100 | 1822149560 | 16100 | 16100 | 16100 | 16100 | 620 |
| 352 | 20230630 | 132000 | 1812167560 | 16100 | 16050 | 16100 | 16050 | 162 |
| 353 | 20230630 | 131900 | 1809566910 | 16050 | 16100 | 16100 | 16050 | 1020 |
| 354 | 20230630 | 131800 | 1793189080 | 16100 | 16100 | 16100 | 16100 | 71 |
| 355 | 20230630 | 131700 | 1792045980 | 16100 | 16100 | 16100 | 16100 | 112 |
| 356 | 20230630 | 131600 | 1790242780 | 16100 | 16100 | 16100 | 16100 | 50 |
| 357 | 20230630 | 131500 | 1789437780 | 16130 | 16060 | 16130 | 16060 | 560 |
| 358 | 20230630 | 131400 | 1780443000 | 16060 | 16100 | 16100 | 16060 | 4 |
| 359 | 20230630 | 131300 | 1780378640 | 16100 | 16100 | 16100 | 16100 | 3 |
| 360 | 20230630 | 131200 | 1780330340 | 16100 | 16100 | 16100 | 16100 | 40 |
| 361 | 20230630 | 131100 | 1779686340 | 16060 | 16090 | 16090 | 16060 | 1000 |
| 362 | 20230630 | 131000 | 1763612990 | 16090 | 16100 | 16100 | 16090 | 25 |
| 363 | 20230630 | 130900 | 1763210730 | 16100 | 16100 | 16100 | 16100 | 36 |
| 364 | 20230630 | 130800 | 1762631130 | 16100 | 16100 | 16100 | 16100 | 0 |
| 365 | 20230630 | 130700 | 1762631130 | 16100 | 16100 | 16100 | 16100 | 100 |
| 366 | 20230630 | 130600 | 1761021130 | 16100 | 16120 | 16120 | 16100 | 698 |
| 367 | 20230630 | 130500 | 1749781330 | 16140 | 16150 | 16150 | 16140 | 20 |
| 368 | 20230630 | 130400 | 1749458430 | 16160 | 16170 | 16170 | 16160 | 111 |
| 369 | 20230630 | 130300 | 1747664270 | 16180 | 16180 | 16190 | 16180 | 101 |
| 370 | 20230630 | 130200 | 1746030080 | 16180 | 16170 | 16180 | 16170 | 128 |
| 371 | 20230630 | 130100 | 1743959320 | 16180 | 16180 | 16180 | 16180 | 210 |
| 372 | 20230630 | 130000 | 1740561520 | 16180 | 16180 | 16190 | 16180 | 448 |
| 373 | 20230630 | 125900 | 1733312820 | 16180 | 16150 | 16190 | 16150 | 3343 |
| 374 | 20230630 | 125800 | 1679259580 | 16140 | 16040 | 16140 | 16040 | 3800 |
| 375 | 20230630 | 125700 | 1618023390 | 16040 | 16030 | 16050 | 16030 | 111 |
| 376 | 20230630 | 125600 | 1616241960 | 16080 | 16080 | 16080 | 16080 | 5 |
| 377 | 20230630 | 125500 | 1616161560 | 16080 | 16080 | 16090 | 16080 | 191 |
| 378 | 20230630 | 125400 | 1613088490 | 16030 | 16050 | 16050 | 16030 | 504 |
| 379 | 20230630 | 125300 | 1605004020 | 16080 | 16080 | 16080 | 16080 | 2 |
| 380 | 20230630 | 125200 | 1604971860 | 16050 | 16070 | 16080 | 16050 | 1090 |
| 381 | 20230630 | 125100 | 1587465520 | 16080 | 16080 | 16080 | 16070 | 4 |
| 382 | 20230630 | 125000 | 1587401210 | 16080 | 16070 | 16080 | 16070 | 181 |
| 383 | 20230630 | 124900 | 1584491240 | 16080 | 16070 | 16080 | 16070 | 327 |
| 384 | 20230630 | 124800 | 1579236330 | 16060 | 16060 | 16060 | 16060 | 1 |
| 385 | 20230630 | 124700 | 1579220270 | 16070 | 16050 | 16070 | 16050 | 14 |
| 386 | 20230630 | 124600 | 1578995490 | 16050 | 16050 | 16050 | 16050 | 6 |
| 387 | 20230630 | 124500 | 1578899190 | 16050 | 16050 | 16050 | 16050 | 41 |
| 388 | 20230630 | 124400 | 1578241140 | 16050 | 16050 | 16050 | 16050 | 3 |
| 389 | 20230630 | 124300 | 1578192990 | 16040 | 16040 | 16040 | 16040 | 0 |
| 390 | 20230630 | 124200 | 1578192990 | 16040 | 16040 | 16040 | 16040 | 1 |
| 391 | 20230630 | 124100 | 1578176950 | 16070 | 16070 | 16070 | 16070 | 2 |
| 392 | 20230630 | 124000 | 1578144810 | 16030 | 16060 | 16060 | 16030 | 76 |
| 393 | 20230630 | 123900 | 1576924880 | 16060 | 16060 | 16060 | 16060 | 10 |
| 394 | 20230630 | 123800 | 1576764280 | 16030 | 16030 | 16030 | 16030 | 10 |
| 395 | 20230630 | 123700 | 1576603980 | 16030 | 16030 | 16030 | 16030 | 40 |
| 396 | 20230630 | 123600 | 1575962780 | 16010 | 16010 | 16010 | 16010 | 0 |
| 397 | 20230630 | 123500 | 1575962780 | 16010 | 16010 | 16010 | 16010 | 284 |
| 398 | 20230630 | 123400 | 1571415940 | 16030 | 16030 | 16030 | 16030 | 0 |
| 399 | 20230630 | 123300 | 1571415940 | 16030 | 16030 | 16030 | 16010 | 1041 |
| 400 | 20230630 | 123200 | 1554742580 | 16030 | 16030 | 16030 | 16030 | 0 |
| 401 | 20230630 | 123100 | 1554742580 | 16030 | 16030 | 16030 | 16030 | 61 |
| 402 | 20230630 | 123000 | 1553764750 | 16070 | 16070 | 16070 | 16070 | 1 |
| 403 | 20230630 | 122900 | 1553748680 | 16030 | 16040 | 16040 | 16030 | 300 |
| 404 | 20230630 | 122800 | 1548938670 | 16040 | 16050 | 16050 | 16040 | 977 |
| 405 | 20230630 | 122700 | 1533261870 | 16050 | 16070 | 16070 | 16050 | 339 |
| 406 | 20230630 | 122600 | 1527817680 | 16070 | 16080 | 16080 | 16070 | 219 |
| 407 | 20230630 | 122500 | 1524298300 | 16080 | 16080 | 16080 | 16070 | 42 |
| 408 | 20230630 | 122400 | 1523623310 | 16070 | 16070 | 16070 | 16070 | 0 |
| 409 | 20230630 | 122300 | 1523623310 | 16070 | 16090 | 16090 | 16070 | 426 |
| 410 | 20230630 | 122200 | 1516773220 | 16090 | 16090 | 16090 | 16090 | 41 |
| 411 | 20230630 | 122100 | 1516113530 | 16090 | 16090 | 16090 | 16090 | 30 |
| 412 | 20230630 | 122000 | 1515630830 | 16100 | 16100 | 16100 | 16100 | 500 |
| 413 | 20230630 | 121900 | 1507580830 | 16100 | 16100 | 16100 | 16100 | 0 |
| 414 | 20230630 | 121800 | 1507580830 | 16100 | 16100 | 16100 | 16100 | 100 |
| 415 | 20230630 | 121700 | 1505970830 | 16100 | 16090 | 16100 | 16090 | 818 |
| 416 | 20230630 | 121600 | 1492804400 | 16090 | 16090 | 16090 | 16090 | 23 |
| 417 | 20230630 | 121500 | 1492434330 | 16050 | 16100 | 16100 | 16050 | 15 |
| 418 | 20230630 | 121400 | 1492193330 | 16090 | 16050 | 16090 | 16050 | 215 |
| 419 | 20230630 | 121300 | 1488734580 | 16060 | 16070 | 16070 | 16060 | 258 |
| 420 | 20230630 | 121200 | 1484590540 | 16070 | 16090 | 16100 | 16070 | 546 |
| 421 | 20230630 | 121100 | 1475809660 | 16100 | 16100 | 16100 | 16090 | 205 |
| 422 | 20230630 | 121000 | 1472511100 | 16100 | 16100 | 16100 | 16100 | 26 |
| 423 | 20230630 | 120900 | 1472092500 | 16100 | 16120 | 16120 | 16100 | 88 |
| 424 | 20230630 | 120800 | 1470675680 | 16120 | 16100 | 16120 | 16100 | 307 |
| 425 | 20230630 | 120700 | 1465730730 | 16100 | 16120 | 16120 | 16100 | 839 |
| 426 | 20230630 | 120600 | 1452208270 | 16120 | 16090 | 16130 | 16090 | 1548 |
| 427 | 20230630 | 120500 | 1427268670 | 16090 | 16070 | 16090 | 16070 | 234 |
| 428 | 20230630 | 120400 | 1423508050 | 16070 | 16040 | 16070 | 16040 | 688 |
| 429 | 20230630 | 120300 | 1412458510 | 16050 | 16020 | 16050 | 16020 | 990 |
| 430 | 20230630 | 120200 | 1396583520 | 16020 | 16010 | 16020 | 16010 | 185 |
| 431 | 20230630 | 120100 | 1393621480 | 16010 | 16000 | 16010 | 16000 | 63 |
| 432 | 20230630 | 120000 | 1392612860 | 16010 | 15980 | 16010 | 15980 | 50 |
| 433 | 20230630 | 115900 | 1391813260 | 15980 | 15970 | 15980 | 15970 | 66 |
| 434 | 20230630 | 115800 | 1390759100 | 15970 | 15980 | 15980 | 15970 | 648 |
| 435 | 20230630 | 115700 | 1380405920 | 15990 | 16010 | 16010 | 15990 | 202 |
| 436 | 20230630 | 115600 | 1377173830 | 16010 | 16000 | 16010 | 16000 | 124 |
| 437 | 20230630 | 115500 | 1375188680 | 16000 | 16000 | 16000 | 16000 | 1 |
| 438 | 20230630 | 115400 | 1375172680 | 16010 | 15990 | 16010 | 15990 | 295 |
| 439 | 20230630 | 115300 | 1370455530 | 15990 | 16000 | 16010 | 15990 | 499 |
| 440 | 20230630 | 115200 | 1362473050 | 16000 | 15990 | 16000 | 15990 | 17 |
| 441 | 20230630 | 115100 | 1362201170 | 16000 | 16000 | 16000 | 16000 | 0 |
| 442 | 20230630 | 115000 | 1362201170 | 16000 | 16000 | 16000 | 16000 | 51 |
| 443 | 20230630 | 114900 | 1361385170 | 16000 | 16000 | 16000 | 16000 | 0 |
| 444 | 20230630 | 114800 | 1361385170 | 16000 | 16000 | 16000 | 16000 | 9 |
| 445 | 20230630 | 114700 | 1361241170 | 15970 | 15970 | 15970 | 15970 | 0 |
| 446 | 20230630 | 114600 | 1361241170 | 15970 | 16000 | 16000 | 15970 | 273 |
| 447 | 20230630 | 114500 | 1356875360 | 16000 | 16000 | 16000 | 16000 | 3 |
| 448 | 20230630 | 114400 | 1356827360 | 16000 | 16000 | 16000 | 16000 | 10 |
| 449 | 20230630 | 114300 | 1356667360 | 16000 | 16000 | 16000 | 16000 | 0 |
| 450 | 20230630 | 114200 | 1356667360 | 16000 | 16000 | 16000 | 16000 | 2 |
| 451 | 20230630 | 114100 | 1356635360 | 15950 | 15950 | 15950 | 15950 | 0 |
| 452 | 20230630 | 114000 | 1356635360 | 15950 | 15980 | 15980 | 15950 | 299 |
| 453 | 20230630 | 113900 | 1351862530 | 15980 | 15980 | 15980 | 15980 | 0 |
| 454 | 20230630 | 113800 | 1351862530 | 15980 | 15990 | 15990 | 15980 | 15 |
| 455 | 20230630 | 113700 | 1351622730 | 16000 | 16000 | 16000 | 16000 | 312 |
| 456 | 20230630 | 113600 | 1346630730 | 16000 | 16000 | 16000 | 16000 | 8 |
| 457 | 20230630 | 113500 | 1346502730 | 16000 | 16000 | 16000 | 16000 | 0 |
| 458 | 20230630 | 113400 | 1346502730 | 16000 | 16010 | 16010 | 16000 | 1163 |
| 459 | 20230630 | 113300 | 1327893000 | 16010 | 16010 | 16010 | 16010 | 0 |
| 460 | 20230630 | 113200 | 1327893000 | 16010 | 16010 | 16010 | 16010 | 4 |
| 461 | 20230630 | 113100 | 1327828960 | 16010 | 16010 | 16010 | 16010 | 0 |
| 462 | 20230630 | 113000 | 1327828960 | 16010 | 16000 | 16010 | 16000 | 32 |
| 463 | 20230630 | 112900 | 1327316940 | 16000 | 16010 | 16010 | 16000 | 86 |
| 464 | 20230630 | 112800 | 1325940410 | 16010 | 16040 | 16040 | 16010 | 119 |
| 465 | 20230630 | 112700 | 1324034180 | 16040 | 16030 | 16040 | 16030 | 17 |
| 466 | 20230630 | 112600 | 1323761650 | 16020 | 16000 | 16020 | 16000 | 399 |
| 467 | 20230630 | 112500 | 1317369850 | 16000 | 15970 | 16000 | 15960 | 327 |
| 468 | 20230630 | 112400 | 1312150290 | 15960 | 15960 | 15960 | 15960 | 0 |
| 469 | 20230630 | 112300 | 1312150290 | 15960 | 15970 | 15980 | 15960 | 1545 |
| 470 | 20230630 | 112200 | 1287483780 | 15970 | 15970 | 15980 | 15970 | 531 |
| 471 | 20230630 | 112100 | 1279003550 | 15970 | 15980 | 15980 | 15970 | 102 |
| 472 | 20230630 | 112000 | 1277374510 | 15970 | 15970 | 15970 | 15970 | 2 |
| 473 | 20230630 | 111900 | 1277342570 | 16020 | 16000 | 16020 | 15990 | 422 |
| 474 | 20230630 | 111800 | 1270592490 | 16030 | 16020 | 16030 | 16010 | 331 |
| 475 | 20230630 | 111700 | 1265292620 | 16020 | 16020 | 16020 | 16020 | 46 |
| 476 | 20230630 | 111600 | 1264555700 | 16020 | 16020 | 16020 | 16010 | 244 |
| 477 | 20230630 | 111500 | 1260646920 | 16020 | 16020 | 16020 | 16020 | 221 |
| 478 | 20230630 | 111400 | 1257106500 | 16020 | 16050 | 16050 | 16010 | 410 |
| 479 | 20230630 | 111300 | 1250538960 | 16060 | 16060 | 16060 | 16060 | 14 |
| 480 | 20230630 | 111200 | 1250314120 | 16060 | 16060 | 16060 | 16060 | 1001 |
| 481 | 20230630 | 111100 | 1234238060 | 16060 | 16060 | 16060 | 16060 | 7 |
| 482 | 20230630 | 111000 | 1234125640 | 16060 | 16020 | 16060 | 16010 | 308 |
| 483 | 20230630 | 110900 | 1229193020 | 16020 | 16060 | 16060 | 16020 | 2 |
| 484 | 20230630 | 110800 | 1229160940 | 16070 | 16050 | 16070 | 16050 | 393 |
| 485 | 20230630 | 110700 | 1222847970 | 16050 | 16050 | 16050 | 16050 | 125 |
| 486 | 20230630 | 110600 | 1220841720 | 16050 | 16020 | 16050 | 16020 | 1802 |
| 487 | 20230630 | 110500 | 1191945010 | 16020 | 16010 | 16020 | 15990 | 945 |
| 488 | 20230630 | 110400 | 1176819880 | 16010 | 16010 | 16010 | 16010 | 0 |
| 489 | 20230630 | 110300 | 1176819880 | 16010 | 16010 | 16010 | 16010 | 69 |
| 490 | 20230630 | 110200 | 1175715190 | 16010 | 16010 | 16010 | 16010 | 31 |
| 491 | 20230630 | 110100 | 1175218880 | 16030 | 16000 | 16030 | 16000 | 13 |
| 492 | 20230630 | 110000 | 1175010530 | 16030 | 16030 | 16030 | 16030 | 52 |
| 493 | 20230630 | 105900 | 1174176970 | 16010 | 16040 | 16040 | 16010 | 81 |
| 494 | 20230630 | 105800 | 1172878660 | 16040 | 16040 | 16040 | 16040 | 6 |
| 495 | 20230630 | 105700 | 1172782420 | 16000 | 16010 | 16010 | 16000 | 133 |
| 496 | 20230630 | 105600 | 1170654080 | 16040 | 16040 | 16040 | 16040 | 9 |
| 497 | 20230630 | 105500 | 1170509720 | 16010 | 16010 | 16010 | 16010 | 29 |
| 498 | 20230630 | 105400 | 1170045430 | 16010 | 16040 | 16040 | 16010 | 15 |
| 499 | 20230630 | 105300 | 1169804880 | 16010 | 16020 | 16020 | 16010 | 40 |
| 500 | 20230630 | 105200 | 1169164330 | 16030 | 16020 | 16030 | 16020 | 178 |
| 501 | 20230630 | 105100 | 1166312660 | 16020 | 16080 | 16080 | 16020 | 657 |
| 502 | 20230630 | 105000 | 1155779720 | 16080 | 16080 | 16080 | 16080 | 169 |
| 503 | 20230630 | 104900 | 1153062200 | 16080 | 16050 | 16080 | 16050 | 674 |
| 504 | 20230630 | 104800 | 1142225510 | 16090 | 16090 | 16090 | 16090 | 130 |
| 505 | 20230630 | 104700 | 1140133810 | 16100 | 16080 | 16100 | 16080 | 1306 |
| 506 | 20230630 | 104600 | 1119121130 | 16080 | 15980 | 16090 | 15980 | 722 |
| 507 | 20230630 | 104500 | 1107530750 | 15960 | 15930 | 16000 | 15930 | 210 |
| 508 | 20230630 | 104400 | 1104181380 | 15940 | 15930 | 15940 | 15930 | 60 |
| 509 | 20230630 | 104300 | 1103225180 | 15920 | 15920 | 15990 | 15920 | 119 |
| 510 | 20230630 | 104200 | 1101329970 | 16070 | 15960 | 16070 | 15910 | 1709 |
| 511 | 20230630 | 104100 | 1074014660 | 15900 | 15920 | 15960 | 15900 | 555 |
| 512 | 20230630 | 104000 | 1065186960 | 15920 | 15920 | 15920 | 15920 | 50 |
| 513 | 20230630 | 103900 | 1064390960 | 15900 | 15900 | 15900 | 15900 | 0 |
| 514 | 20230630 | 103800 | 1064390960 | 15900 | 15920 | 15920 | 15900 | 1218 |
| 515 | 20230630 | 103700 | 1045012670 | 15920 | 15920 | 15920 | 15920 | 214 |
| 516 | 20230630 | 103600 | 1041605790 | 15920 | 15920 | 15920 | 15920 | 0 |
| 517 | 20230630 | 103500 | 1041605790 | 15920 | 15940 | 15950 | 15920 | 357 |
| 518 | 20230630 | 103400 | 1035914990 | 15940 | 15960 | 15970 | 15940 | 56 |
| 519 | 20230630 | 103300 | 1035021730 | 15960 | 15960 | 15970 | 15960 | 208 |
| 520 | 20230630 | 103200 | 1031702000 | 15910 | 15910 | 15910 | 15910 | 0 |
| 521 | 20230630 | 103100 | 1031702000 | 15910 | 15920 | 15920 | 15910 | 567 |
| 522 | 20230630 | 103000 | 1022680190 | 15970 | 15950 | 15970 | 15920 | 148 |
| 523 | 20230630 | 102900 | 1020323180 | 15930 | 15930 | 15930 | 15930 | 98 |
| 524 | 20230630 | 102800 | 1018762040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 525 | 20230630 | 102700 | 1018762040 | 15920 | 15920 | 15920 | 15920 | 188 |
| 526 | 20230630 | 102600 | 1015769080 | 15920 | 15930 | 15930 | 15920 | 350 |
| 527 | 20230630 | 102500 | 1010195930 | 15930 | 15930 | 15930 | 15930 | 12 |
| 528 | 20230630 | 102400 | 1010004770 | 15940 | 15960 | 15960 | 15940 | 276 |
| 529 | 20230630 | 102300 | 1005602070 | 15960 | 15960 | 15960 | 15960 | 47 |
| 530 | 20230630 | 102200 | 1004851950 | 15970 | 15980 | 15990 | 15970 | 246 |
| 531 | 20230630 | 102100 | 1000923280 | 15980 | 15980 | 15980 | 15980 | 120 |
| 532 | 20230630 | 102000 | 999005680 | 15980 | 15980 | 15980 | 15980 | 0 |
| 533 | 20230630 | 101900 | 999005680 | 15980 | 15980 | 15980 | 15980 | 109 |
| 534 | 20230630 | 101800 | 997263860 | 15980 | 15980 | 15980 | 15960 | 350 |
| 535 | 20230630 | 101700 | 991670950 | 15970 | 15970 | 15970 | 15970 | 131 |
| 536 | 20230630 | 101600 | 989578880 | 15960 | 15960 | 15960 | 15960 | 19 |
| 537 | 20230630 | 101500 | 989275640 | 15960 | 15960 | 15960 | 15960 | 53 |
| 538 | 20230630 | 101400 | 988429760 | 15950 | 15950 | 15950 | 15950 | 70 |
| 539 | 20230630 | 101300 | 987313260 | 15950 | 15950 | 15950 | 15950 | 142 |
| 540 | 20230630 | 101200 | 985048360 | 15950 | 15950 | 15950 | 15950 | 63 |
| 541 | 20230630 | 101100 | 984043510 | 15950 | 16000 | 16000 | 15950 | 44 |
| 542 | 20230630 | 101000 | 983341660 | 15950 | 15950 | 15950 | 15950 | 0 |
| 543 | 20230630 | 100900 | 983341660 | 15950 | 15950 | 15950 | 15950 | 411 |
| 544 | 20230630 | 100800 | 976786210 | 15950 | 16000 | 16000 | 15950 | 367 |
| 545 | 20230630 | 100700 | 970921960 | 16000 | 16000 | 16000 | 16000 | 0 |
| 546 | 20230630 | 100600 | 970921960 | 16000 | 15970 | 16000 | 15970 | 380 |
| 547 | 20230630 | 100500 | 964847250 | 15970 | 15980 | 15980 | 15970 | 45 |
| 548 | 20230630 | 100400 | 964128160 | 15980 | 15980 | 15980 | 15980 | 46 |
| 549 | 20230630 | 100300 | 963393080 | 15980 | 15980 | 15980 | 15980 | 1 |
| 550 | 20230630 | 100200 | 963377100 | 15910 | 15910 | 15950 | 15910 | 301 |
| 551 | 20230630 | 100100 | 958583740 | 15910 | 15960 | 15980 | 15910 | 1000 |
| 552 | 20230630 | 100000 | 942626970 | 15950 | 15950 | 15990 | 15900 | 1836 |
| 553 | 20230630 | 095900 | 913389820 | 15950 | 15950 | 15950 | 15950 | 201 |
| 554 | 20230630 | 095800 | 910183870 | 15950 | 15930 | 15950 | 15930 | 292 |
| 555 | 20230630 | 095700 | 905528740 | 15930 | 15950 | 15950 | 15930 | 352 |
| 556 | 20230630 | 095600 | 899915420 | 15950 | 15950 | 15950 | 15950 | 303 |
| 557 | 20230630 | 095500 | 895082570 | 15960 | 15990 | 15990 | 15950 | 639 |
| 558 | 20230630 | 095400 | 884885600 | 15960 | 15960 | 15960 | 15960 | 91 |
| 559 | 20230630 | 095300 | 883433240 | 15950 | 16020 | 16020 | 15950 | 1385 |
| 560 | 20230630 | 095200 | 861277050 | 16080 | 16050 | 16080 | 16020 | 366 |
| 561 | 20230630 | 095100 | 855403100 | 16090 | 16090 | 16090 | 16090 | 2 |
| 562 | 20230630 | 095000 | 855370920 | 16050 | 16050 | 16050 | 16050 | 101 |
| 563 | 20230630 | 094900 | 853749870 | 16050 | 16080 | 16110 | 16050 | 69 |
| 564 | 20230630 | 094800 | 852640680 | 16080 | 16080 | 16090 | 16080 | 286 |
| 565 | 20230630 | 094700 | 848041530 | 16110 | 16100 | 16110 | 16080 | 213 |
| 566 | 20230630 | 094600 | 844611210 | 16080 | 16110 | 16110 | 16080 | 670 |
| 567 | 20230630 | 094500 | 833819740 | 16110 | 16120 | 16120 | 16110 | 678 |
| 568 | 20230630 | 094400 | 822890520 | 16110 | 16110 | 16120 | 16100 | 1808 |
| 569 | 20230630 | 094300 | 793765640 | 16110 | 16060 | 16110 | 16060 | 2468 |
| 570 | 20230630 | 094200 | 754057560 | 16060 | 16030 | 16060 | 16030 | 291 |
| 571 | 20230630 | 094100 | 749390650 | 16030 | 16030 | 16070 | 16030 | 813 |
| 572 | 20230630 | 094000 | 736344810 | 16030 | 16030 | 16030 | 16030 | 92 |
| 573 | 20230630 | 093900 | 734870050 | 16030 | 16030 | 16030 | 16030 | 422 |
| 574 | 20230630 | 093800 | 728105390 | 16060 | 16080 | 16080 | 16060 | 13 |
| 575 | 20230630 | 093700 | 727896590 | 16030 | 16030 | 16030 | 16020 | 287 |
| 576 | 20230630 | 093600 | 723297680 | 16050 | 16040 | 16080 | 16030 | 245 |
| 577 | 20230630 | 093500 | 719366170 | 16030 | 16060 | 16090 | 16030 | 507 |
| 578 | 20230630 | 093400 | 711223840 | 16060 | 16110 | 16120 | 16060 | 595 |
| 579 | 20230630 | 093300 | 701636500 | 16120 | 16110 | 16120 | 16100 | 521 |
| 580 | 20230630 | 093200 | 693243180 | 16050 | 16010 | 16050 | 16010 | 100 |
| 581 | 20230630 | 093100 | 691638980 | 16010 | 16050 | 16050 | 16000 | 126 |
| 582 | 20230630 | 093000 | 689621670 | 16050 | 16100 | 16100 | 16000 | 1457 |
| 583 | 20230630 | 092900 | 666225610 | 16110 | 16090 | 16120 | 16090 | 422 |
| 584 | 20230630 | 092800 | 659430940 | 16100 | 16130 | 16140 | 16090 | 2597 |
| 585 | 20230630 | 092700 | 617576740 | 16130 | 16140 | 16140 | 16130 | 1470 |
| 586 | 20230630 | 092600 | 593855370 | 16130 | 16120 | 16130 | 16100 | 1652 |
| 587 | 20230630 | 092500 | 567226920 | 16120 | 16100 | 16120 | 16100 | 576 |
| 588 | 20230630 | 092400 | 557952980 | 16100 | 16040 | 16130 | 16040 | 2781 |
| 589 | 20230630 | 092300 | 513189400 | 16040 | 15870 | 16040 | 15870 | 1707 |
| 590 | 20230630 | 092200 | 485905790 | 15930 | 15870 | 15930 | 15850 | 1198 |
| 591 | 20230630 | 092100 | 466871670 | 15870 | 15890 | 15930 | 15870 | 2401 |
| 592 | 20230630 | 092000 | 428740360 | 15880 | 15850 | 15880 | 15850 | 233 |
| 593 | 20230630 | 091900 | 425043710 | 15880 | 15970 | 15970 | 15810 | 807 |
| 594 | 20230630 | 091800 | 412252920 | 15930 | 15830 | 15930 | 15800 | 3228 |
| 595 | 20230630 | 091700 | 361084610 | 15830 | 15830 | 15830 | 15830 | 40 |
| 596 | 20230630 | 091600 | 360451410 | 15820 | 15900 | 15900 | 15800 | 1311 |
| 597 | 20230630 | 091500 | 339705800 | 15900 | 15890 | 15900 | 15820 | 130 |
| 598 | 20230630 | 091400 | 337644260 | 15900 | 15910 | 15930 | 15900 | 1908 |
| 599 | 20230630 | 091300 | 307298800 | 15930 | 15930 | 15930 | 15910 | 359 |
| 600 | 20230630 | 091200 | 301584220 | 15920 | 15930 | 15930 | 15920 | 315 |
| 601 | 20230630 | 091100 | 296569280 | 15930 | 15920 | 15930 | 15910 | 86 |
| 602 | 20230630 | 091000 | 295200630 | 15920 | 15920 | 15930 | 15920 | 272 |
| 603 | 20230630 | 090900 | 290870370 | 15920 | 15920 | 15990 | 15920 | 871 |
| 604 | 20230630 | 090800 | 276949170 | 15910 | 15950 | 16000 | 15910 | 2761 |
| 605 | 20230630 | 090700 | 232946400 | 15960 | 16040 | 16050 | 15960 | 2042 |
| 606 | 20230630 | 090600 | 200215130 | 16100 | 16080 | 16140 | 16030 | 1859 |
| 607 | 20230630 | 090500 | 170298530 | 16080 | 16030 | 16080 | 16030 | 3267 |
| 608 | 20230630 | 090400 | 117870910 | 16030 | 16040 | 16040 | 15980 | 1341 |
| 609 | 20230630 | 090300 | 96403740 | 16030 | 15950 | 16050 | 15910 | 2167 |
| 610 | 20230630 | 090200 | 61825540 | 15910 | 15910 | 15910 | 15910 | 475 |
| 611 | 20230630 | 090100 | 54268290 | 15910 | 15980 | 15980 | 15900 | 593 |
| 612 | 20230630 | 090000 | 44820170 | 15940 | 15990 | 15990 | 15940 | 2785 |