28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 183100 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 5121 |
| 3 | 20230630 | 183000 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 4 | 20230630 | 182900 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 5 | 20230630 | 182800 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 6 | 20230630 | 182700 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 7 | 20230630 | 182600 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 8 | 20230630 | 182500 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 9 | 20230630 | 182400 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 10 | 20230630 | 182300 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 11 | 20230630 | 182200 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 12 | 20230630 | 182100 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 13 | 20230630 | 182000 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 14 | 20230630 | 181900 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 15 | 20230630 | 181800 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 16 | 20230630 | 181700 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 17 | 20230630 | 181600 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 18 | 20230630 | 181500 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 19 | 20230630 | 181400 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 20 | 20230630 | 181300 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 21 | 20230630 | 181200 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 22 | 20230630 | 181100 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 23 | 20230630 | 181000 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 24 | 20230630 | 180900 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 25 | 20230630 | 180800 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 26 | 20230630 | 180700 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 27 | 20230630 | 180600 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 28 | 20230630 | 180500 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 29 | 20230630 | 180400 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 30 | 20230630 | 180300 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 31 | 20230630 | 180200 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 32 | 20230630 | 180100 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 5121 |
| 33 | 20230630 | 180000 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 34 | 20230630 | 175900 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 35 | 20230630 | 175800 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 36 | 20230630 | 175700 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 37 | 20230630 | 175600 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 38 | 20230630 | 175500 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 39 | 20230630 | 175400 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 40 | 20230630 | 175300 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 41 | 20230630 | 175200 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 42 | 20230630 | 175100 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 43 | 20230630 | 175000 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 44 | 20230630 | 174900 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 45 | 20230630 | 174800 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 46 | 20230630 | 174700 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 47 | 20230630 | 174600 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 48 | 20230630 | 174500 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 49 | 20230630 | 174400 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 50 | 20230630 | 174300 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 51 | 20230630 | 174200 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 52 | 20230630 | 174100 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 53 | 20230630 | 174000 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 54 | 20230630 | 173900 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 55 | 20230630 | 173800 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 56 | 20230630 | 173700 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 57 | 20230630 | 173600 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 58 | 20230630 | 173500 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 59 | 20230630 | 173400 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 60 | 20230630 | 173300 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 61 | 20230630 | 173200 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 62 | 20230630 | 173100 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 5121 |
| 63 | 20230630 | 173000 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 64 | 20230630 | 172900 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 65 | 20230630 | 172800 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 66 | 20230630 | 172700 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 67 | 20230630 | 172600 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 68 | 20230630 | 172500 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 69 | 20230630 | 172400 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 70 | 20230630 | 172300 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 71 | 20230630 | 172200 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 72 | 20230630 | 172100 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 73 | 20230630 | 172000 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 74 | 20230630 | 171900 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 75 | 20230630 | 171800 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 76 | 20230630 | 171700 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 77 | 20230630 | 171600 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 78 | 20230630 | 171500 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 79 | 20230630 | 171400 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 80 | 20230630 | 171300 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 81 | 20230630 | 171200 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 82 | 20230630 | 171100 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 83 | 20230630 | 171000 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 84 | 20230630 | 170900 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 85 | 20230630 | 170800 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 86 | 20230630 | 170700 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 87 | 20230630 | 170600 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 88 | 20230630 | 170500 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 89 | 20230630 | 170400 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 90 | 20230630 | 170300 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 91 | 20230630 | 170200 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 92 | 20230630 | 170100 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 5121 |
| 93 | 20230630 | 170000 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 94 | 20230630 | 165900 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 95 | 20230630 | 165800 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 96 | 20230630 | 165700 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 97 | 20230630 | 165600 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 98 | 20230630 | 165500 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 99 | 20230630 | 165400 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 100 | 20230630 | 165300 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 101 | 20230630 | 165200 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 102 | 20230630 | 165100 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 103 | 20230630 | 165000 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 104 | 20230630 | 164900 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 105 | 20230630 | 164800 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 106 | 20230630 | 164700 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 107 | 20230630 | 164600 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 108 | 20230630 | 164500 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 109 | 20230630 | 164400 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 110 | 20230630 | 164300 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 111 | 20230630 | 164200 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 112 | 20230630 | 164100 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 113 | 20230630 | 164000 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 114 | 20230630 | 163900 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 115 | 20230630 | 163800 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 116 | 20230630 | 163700 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 117 | 20230630 | 163600 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 118 | 20230630 | 163500 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 119 | 20230630 | 163400 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 120 | 20230630 | 163300 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 121 | 20230630 | 163200 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 122 | 20230630 | 163100 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 5121 |
| 123 | 20230630 | 163000 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 124 | 20230630 | 162900 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 125 | 20230630 | 162800 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 126 | 20230630 | 162700 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 127 | 20230630 | 162600 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 128 | 20230630 | 162500 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 129 | 20230630 | 162400 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 130 | 20230630 | 162300 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 131 | 20230630 | 162200 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 132 | 20230630 | 162100 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 133 | 20230630 | 162000 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 134 | 20230630 | 161900 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 135 | 20230630 | 161800 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 136 | 20230630 | 161700 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 137 | 20230630 | 161600 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 138 | 20230630 | 161500 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 139 | 20230630 | 161400 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 140 | 20230630 | 161300 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 141 | 20230630 | 161200 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 142 | 20230630 | 161100 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 143 | 20230630 | 161000 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 144 | 20230630 | 160900 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 145 | 20230630 | 160800 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 146 | 20230630 | 160700 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 147 | 20230630 | 160600 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 148 | 20230630 | 160500 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 149 | 20230630 | 160400 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 150 | 20230630 | 160300 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 151 | 20230630 | 160200 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 152 | 20230630 | 160100 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 5121 |
| 153 | 20230630 | 160000 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 154 | 20230630 | 155900 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 155 | 20230630 | 155800 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 156 | 20230630 | 155700 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 157 | 20230630 | 155600 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 158 | 20230630 | 155500 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 159 | 20230630 | 155400 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 160 | 20230630 | 155300 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 161 | 20230630 | 155200 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 162 | 20230630 | 155100 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 163 | 20230630 | 155000 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 164 | 20230630 | 154900 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 165 | 20230630 | 154800 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 166 | 20230630 | 154700 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 167 | 20230630 | 154600 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 168 | 20230630 | 154500 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 169 | 20230630 | 154400 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 170 | 20230630 | 154300 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 171 | 20230630 | 154200 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 172 | 20230630 | 154100 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 173 | 20230630 | 154000 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 174 | 20230630 | 153900 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 175 | 20230630 | 153800 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 176 | 20230630 | 153700 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 177 | 20230630 | 153600 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 178 | 20230630 | 153500 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 179 | 20230630 | 153400 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 180 | 20230630 | 153300 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 181 | 20230630 | 153200 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 0 |
| 182 | 20230630 | 153100 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 5121 |
| 183 | 20230630 | 153000 | 4321658900 | 4380 | 4380 | 4380 | 4380 | 5121 |
| 184 | 20230630 | 152900 | 4299228920 | 4380 | 4380 | 4380 | 4380 | 0 |
| 185 | 20230630 | 152800 | 4299228920 | 4380 | 4380 | 4380 | 4380 | 0 |
| 186 | 20230630 | 152700 | 4299228920 | 4380 | 4380 | 4380 | 4380 | 0 |
| 187 | 20230630 | 152600 | 4299228920 | 4380 | 4380 | 4380 | 4380 | 0 |
| 188 | 20230630 | 152500 | 4299228920 | 4380 | 4380 | 4380 | 4380 | 0 |
| 189 | 20230630 | 152400 | 4299228920 | 4380 | 4380 | 4380 | 4380 | 0 |
| 190 | 20230630 | 152300 | 4299228920 | 4380 | 4380 | 4380 | 4380 | 0 |
| 191 | 20230630 | 152200 | 4299228920 | 4380 | 4380 | 4380 | 4380 | 0 |
| 192 | 20230630 | 152100 | 4299228920 | 4380 | 4380 | 4380 | 4380 | 0 |
| 193 | 20230630 | 152000 | 4299228920 | 4380 | 4380 | 4380 | 4380 | 0 |
| 194 | 20230630 | 151900 | 4299228920 | 4380 | 4390 | 4390 | 4380 | 756 |
| 195 | 20230630 | 151800 | 4295917580 | 4380 | 4375 | 4380 | 4375 | 1510 |
| 196 | 20230630 | 151700 | 4289308840 | 4375 | 4375 | 4375 | 4370 | 801 |
| 197 | 20230630 | 151600 | 4285805000 | 4380 | 4365 | 4380 | 4365 | 363 |
| 198 | 20230630 | 151500 | 4284218500 | 4365 | 4365 | 4365 | 4365 | 82 |
| 199 | 20230630 | 151400 | 4283860570 | 4365 | 4360 | 4365 | 4360 | 2237 |
| 200 | 20230630 | 151300 | 4274103120 | 4360 | 4360 | 4365 | 4360 | 379 |
| 201 | 20230630 | 151200 | 4272450570 | 4365 | 4365 | 4365 | 4365 | 0 |
| 202 | 20230630 | 151100 | 4272450570 | 4365 | 4360 | 4365 | 4360 | 258 |
| 203 | 20230630 | 151000 | 4271324540 | 4365 | 4365 | 4370 | 4365 | 197 |
| 204 | 20230630 | 150900 | 4270464615 | 4365 | 4365 | 4365 | 4365 | 671 |
| 205 | 20230630 | 150800 | 4267535700 | 4365 | 4365 | 4365 | 4365 | 261 |
| 206 | 20230630 | 150700 | 4266396435 | 4365 | 4360 | 4365 | 4360 | 21 |
| 207 | 20230630 | 150600 | 4266304870 | 4370 | 4360 | 4370 | 4360 | 545 |
| 208 | 20230630 | 150500 | 4263927670 | 4360 | 4370 | 4370 | 4360 | 370 |
| 209 | 20230630 | 150400 | 4262314255 | 4370 | 4370 | 4370 | 4370 | 2795 |
| 210 | 20230630 | 150300 | 4250100105 | 4370 | 4370 | 4375 | 4370 | 1208 |
| 211 | 20230630 | 150200 | 4244820405 | 4375 | 4375 | 4375 | 4375 | 302 |
| 212 | 20230630 | 150100 | 4243499155 | 4380 | 4380 | 4380 | 4375 | 101 |
| 213 | 20230630 | 150000 | 4243057050 | 4370 | 4370 | 4380 | 4370 | 2157 |
| 214 | 20230630 | 145900 | 4233617255 | 4375 | 4370 | 4375 | 4365 | 960 |
| 215 | 20230630 | 145800 | 4229424010 | 4370 | 4365 | 4370 | 4365 | 2509 |
| 216 | 20230630 | 145700 | 4218471110 | 4365 | 4365 | 4365 | 4360 | 537 |
| 217 | 20230630 | 145600 | 4216129695 | 4365 | 4350 | 4365 | 4350 | 2285 |
| 218 | 20230630 | 145500 | 4206177130 | 4350 | 4345 | 4350 | 4345 | 734 |
| 219 | 20230630 | 145400 | 4202987300 | 4345 | 4345 | 4345 | 4345 | 60 |
| 220 | 20230630 | 145300 | 4202726600 | 4335 | 4335 | 4335 | 4335 | 1814 |
| 221 | 20230630 | 145200 | 4194862910 | 4335 | 4335 | 4335 | 4335 | 1000 |
| 222 | 20230630 | 145100 | 4190527910 | 4335 | 4340 | 4340 | 4335 | 171 |
| 223 | 20230630 | 145000 | 4189786410 | 4340 | 4340 | 4340 | 4340 | 1675 |
| 224 | 20230630 | 144900 | 4182516910 | 4335 | 4345 | 4345 | 4335 | 3894 |
| 225 | 20230630 | 144800 | 4165623630 | 4350 | 4345 | 4350 | 4340 | 627 |
| 226 | 20230630 | 144700 | 4162897025 | 4345 | 4345 | 4350 | 4345 | 391 |
| 227 | 20230630 | 144600 | 4161198030 | 4340 | 4340 | 4345 | 4340 | 1128 |
| 228 | 20230630 | 144500 | 4156301325 | 4340 | 4360 | 4360 | 4340 | 16484 |
| 229 | 20230630 | 144400 | 4084650070 | 4360 | 4365 | 4365 | 4360 | 225 |
| 230 | 20230630 | 144300 | 4083668820 | 4365 | 4360 | 4365 | 4360 | 757 |
| 231 | 20230630 | 144200 | 4080368050 | 4355 | 4350 | 4360 | 4350 | 1197 |
| 232 | 20230630 | 144100 | 4075157150 | 4350 | 4355 | 4355 | 4350 | 1855 |
| 233 | 20230630 | 144000 | 4067083205 | 4360 | 4365 | 4365 | 4350 | 4693 |
| 234 | 20230630 | 143900 | 4046648570 | 4365 | 4365 | 4365 | 4360 | 1714 |
| 235 | 20230630 | 143800 | 4039169030 | 4365 | 4365 | 4370 | 4360 | 3159 |
| 236 | 20230630 | 143700 | 4025383540 | 4370 | 4370 | 4370 | 4370 | 125 |
| 237 | 20230630 | 143600 | 4024837290 | 4370 | 4370 | 4370 | 4370 | 413 |
| 238 | 20230630 | 143500 | 4023032480 | 4375 | 4370 | 4375 | 4365 | 1334 |
| 239 | 20230630 | 143400 | 4017203570 | 4370 | 4390 | 4390 | 4370 | 15084 |
| 240 | 20230630 | 143300 | 3951050780 | 4395 | 4405 | 4405 | 4395 | 8872 |
| 241 | 20230630 | 143200 | 3912028690 | 4400 | 4405 | 4405 | 4400 | 1625 |
| 242 | 20230630 | 143100 | 3904875565 | 4410 | 4410 | 4410 | 4410 | 124 |
| 243 | 20230630 | 143000 | 3904328725 | 4410 | 4405 | 4410 | 4405 | 202 |
| 244 | 20230630 | 142900 | 3903438405 | 4405 | 4405 | 4405 | 4405 | 300 |
| 245 | 20230630 | 142800 | 3902116905 | 4405 | 4405 | 4410 | 4405 | 1741 |
| 246 | 20230630 | 142700 | 3894441130 | 4410 | 4405 | 4410 | 4405 | 322 |
| 247 | 20230630 | 142600 | 3893022220 | 4405 | 4405 | 4405 | 4405 | 276 |
| 248 | 20230630 | 142500 | 3891806440 | 4400 | 4400 | 4400 | 4400 | 416 |
| 249 | 20230630 | 142400 | 3889976040 | 4400 | 4400 | 4400 | 4400 | 0 |
| 250 | 20230630 | 142300 | 3889976040 | 4400 | 4400 | 4400 | 4400 | 30 |
| 251 | 20230630 | 142200 | 3889844040 | 4400 | 4405 | 4405 | 4400 | 473 |
| 252 | 20230630 | 142100 | 3887761090 | 4400 | 4400 | 4400 | 4400 | 10 |
| 253 | 20230630 | 142000 | 3887717090 | 4400 | 4400 | 4400 | 4400 | 1050 |
| 254 | 20230630 | 141900 | 3883097090 | 4400 | 4400 | 4400 | 4400 | 511 |
| 255 | 20230630 | 141800 | 3880848690 | 4400 | 4400 | 4400 | 4400 | 1087 |
| 256 | 20230630 | 141700 | 3876065890 | 4400 | 4405 | 4405 | 4400 | 2882 |
| 257 | 20230630 | 141600 | 3863378475 | 4405 | 4405 | 4405 | 4405 | 51 |
| 258 | 20230630 | 141500 | 3863153820 | 4405 | 4405 | 4405 | 4405 | 200 |
| 259 | 20230630 | 141400 | 3862272820 | 4405 | 4405 | 4405 | 4405 | 838 |
| 260 | 20230630 | 141300 | 3858581430 | 4405 | 4405 | 4405 | 4405 | 40 |
| 261 | 20230630 | 141200 | 3858405230 | 4405 | 4405 | 4405 | 4405 | 0 |
| 262 | 20230630 | 141100 | 3858405230 | 4405 | 4410 | 4410 | 4405 | 635 |
| 263 | 20230630 | 141000 | 3855604940 | 4410 | 4415 | 4415 | 4410 | 823 |
| 264 | 20230630 | 140900 | 3851974910 | 4410 | 4410 | 4410 | 4410 | 15 |
| 265 | 20230630 | 140800 | 3851908760 | 4415 | 4410 | 4415 | 4410 | 518 |
| 266 | 20230630 | 140700 | 3849623880 | 4410 | 4410 | 4410 | 4410 | 582 |
| 267 | 20230630 | 140600 | 3847057260 | 4410 | 4410 | 4410 | 4410 | 10 |
| 268 | 20230630 | 140500 | 3847013160 | 4415 | 4415 | 4415 | 4415 | 5 |
| 269 | 20230630 | 140400 | 3846991085 | 4415 | 4415 | 4415 | 4415 | 42 |
| 270 | 20230630 | 140300 | 3846805655 | 4415 | 4410 | 4415 | 4410 | 683 |
| 271 | 20230630 | 140200 | 3843793620 | 4405 | 4405 | 4405 | 4405 | 0 |
| 272 | 20230630 | 140100 | 3843793620 | 4405 | 4410 | 4410 | 4405 | 100 |
| 273 | 20230630 | 140000 | 3843353065 | 4410 | 4410 | 4410 | 4410 | 439 |
| 274 | 20230630 | 135900 | 3841417075 | 4410 | 4410 | 4410 | 4410 | 52 |
| 275 | 20230630 | 135800 | 3841187755 | 4405 | 4400 | 4410 | 4400 | 6551 |
| 276 | 20230630 | 135700 | 3812359725 | 4400 | 4395 | 4400 | 4395 | 4504 |
| 277 | 20230630 | 135600 | 3792559365 | 4395 | 4395 | 4395 | 4395 | 0 |
| 278 | 20230630 | 135500 | 3792559365 | 4395 | 4395 | 4395 | 4395 | 4 |
| 279 | 20230630 | 135400 | 3792541785 | 4395 | 4390 | 4395 | 4390 | 59 |
| 280 | 20230630 | 135300 | 3792282745 | 4395 | 4390 | 4395 | 4390 | 1467 |
| 281 | 20230630 | 135200 | 3785841015 | 4395 | 4395 | 4395 | 4390 | 208 |
| 282 | 20230630 | 135100 | 3784927690 | 4390 | 4390 | 4390 | 4390 | 4694 |
| 283 | 20230630 | 135000 | 3764321030 | 4390 | 4390 | 4390 | 4390 | 0 |
| 284 | 20230630 | 134900 | 3764321030 | 4390 | 4390 | 4390 | 4390 | 645 |
| 285 | 20230630 | 134800 | 3761489480 | 4395 | 4395 | 4395 | 4395 | 1 |
| 286 | 20230630 | 134700 | 3761485085 | 4390 | 4395 | 4395 | 4390 | 2 |
| 287 | 20230630 | 134600 | 3761476300 | 4390 | 4390 | 4390 | 4390 | 353 |
| 288 | 20230630 | 134500 | 3759926630 | 4395 | 4395 | 4395 | 4395 | 3 |
| 289 | 20230630 | 134400 | 3759913445 | 4395 | 4395 | 4395 | 4395 | 110 |
| 290 | 20230630 | 134300 | 3759429995 | 4390 | 4390 | 4390 | 4390 | 868 |
| 291 | 20230630 | 134200 | 3755619475 | 4390 | 4390 | 4390 | 4390 | 991 |
| 292 | 20230630 | 134100 | 3751268985 | 4390 | 4395 | 4395 | 4390 | 22 |
| 293 | 20230630 | 134000 | 3751172300 | 4395 | 4395 | 4395 | 4395 | 455 |
| 294 | 20230630 | 133900 | 3749172575 | 4395 | 4395 | 4395 | 4395 | 0 |
| 295 | 20230630 | 133800 | 3749172575 | 4395 | 4395 | 4395 | 4395 | 30 |
| 296 | 20230630 | 133700 | 3749040725 | 4395 | 4395 | 4395 | 4395 | 77 |
| 297 | 20230630 | 133600 | 3748702310 | 4395 | 4395 | 4395 | 4395 | 121 |
| 298 | 20230630 | 133500 | 3748170515 | 4395 | 4395 | 4395 | 4395 | 118 |
| 299 | 20230630 | 133400 | 3747651905 | 4395 | 4395 | 4395 | 4390 | 1211 |
| 300 | 20230630 | 133300 | 3742330600 | 4390 | 4390 | 4390 | 4390 | 0 |
| 301 | 20230630 | 133200 | 3742330600 | 4390 | 4395 | 4395 | 4390 | 6883 |
| 302 | 20230630 | 133100 | 3712112230 | 4395 | 4395 | 4395 | 4390 | 205 |
| 303 | 20230630 | 133000 | 3711211730 | 4395 | 4390 | 4395 | 4390 | 322 |
| 304 | 20230630 | 132900 | 3709796895 | 4390 | 4395 | 4395 | 4390 | 327 |
| 305 | 20230630 | 132800 | 3708359740 | 4390 | 4395 | 4395 | 4390 | 240 |
| 306 | 20230630 | 132700 | 3707305910 | 4395 | 4395 | 4395 | 4395 | 914 |
| 307 | 20230630 | 132600 | 3703288880 | 4395 | 4395 | 4395 | 4395 | 717 |
| 308 | 20230630 | 132500 | 3700137665 | 4395 | 4395 | 4395 | 4395 | 334 |
| 309 | 20230630 | 132400 | 3698669735 | 4395 | 4395 | 4395 | 4395 | 217 |
| 310 | 20230630 | 132300 | 3697716020 | 4400 | 4410 | 4410 | 4400 | 344 |
| 311 | 20230630 | 132200 | 3696202410 | 4400 | 4400 | 4400 | 4400 | 26 |
| 312 | 20230630 | 132100 | 3696088010 | 4395 | 4405 | 4405 | 4395 | 1934 |
| 313 | 20230630 | 132000 | 3687579030 | 4405 | 4405 | 4405 | 4405 | 8 |
| 314 | 20230630 | 131900 | 3687543790 | 4405 | 4415 | 4415 | 4405 | 1912 |
| 315 | 20230630 | 131800 | 3679107150 | 4415 | 4415 | 4415 | 4415 | 517 |
| 316 | 20230630 | 131700 | 3676824595 | 4415 | 4415 | 4415 | 4415 | 168 |
| 317 | 20230630 | 131600 | 3676082875 | 4415 | 4425 | 4425 | 4415 | 3110 |
| 318 | 20230630 | 131500 | 3662329525 | 4425 | 4440 | 4445 | 4425 | 5240 |
| 319 | 20230630 | 131400 | 3639087110 | 4440 | 4425 | 4445 | 4425 | 8018 |
| 320 | 20230630 | 131300 | 3603503465 | 4425 | 4410 | 4425 | 4410 | 3174 |
| 321 | 20230630 | 131200 | 3589492525 | 4410 | 4390 | 4410 | 4390 | 3098 |
| 322 | 20230630 | 131100 | 3575862085 | 4380 | 4385 | 4385 | 4380 | 1083 |
| 323 | 20230630 | 131000 | 3571113140 | 4385 | 4385 | 4385 | 4385 | 2767 |
| 324 | 20230630 | 130900 | 3558979845 | 4385 | 4385 | 4385 | 4385 | 2 |
| 325 | 20230630 | 130800 | 3558971075 | 4385 | 4385 | 4385 | 4385 | 230 |
| 326 | 20230630 | 130700 | 3557962525 | 4385 | 4385 | 4385 | 4385 | 160 |
| 327 | 20230630 | 130600 | 3557260925 | 4385 | 4385 | 4385 | 4385 | 20 |
| 328 | 20230630 | 130500 | 3557173225 | 4380 | 4380 | 4380 | 4380 | 0 |
| 329 | 20230630 | 130400 | 3557173225 | 4380 | 4380 | 4385 | 4380 | 539 |
| 330 | 20230630 | 130300 | 3554812375 | 4380 | 4375 | 4380 | 4375 | 493 |
| 331 | 20230630 | 130200 | 3552653040 | 4375 | 4375 | 4375 | 4375 | 25 |
| 332 | 20230630 | 130100 | 3552543665 | 4375 | 4380 | 4380 | 4375 | 338 |
| 333 | 20230630 | 130000 | 3551063235 | 4380 | 4375 | 4380 | 4375 | 252 |
| 334 | 20230630 | 125900 | 3549959575 | 4380 | 4370 | 4380 | 4370 | 4647 |
| 335 | 20230630 | 125800 | 3529613470 | 4370 | 4370 | 4375 | 4370 | 806 |
| 336 | 20230630 | 125700 | 3526091245 | 4375 | 4375 | 4375 | 4375 | 0 |
| 337 | 20230630 | 125600 | 3526091245 | 4375 | 4375 | 4375 | 4370 | 468 |
| 338 | 20230630 | 125500 | 3524046020 | 4375 | 4375 | 4375 | 4375 | 2111 |
| 339 | 20230630 | 125400 | 3514810395 | 4375 | 4380 | 4380 | 4370 | 2591 |
| 340 | 20230630 | 125300 | 3503485840 | 4380 | 4380 | 4380 | 4380 | 167 |
| 341 | 20230630 | 125200 | 3502754380 | 4385 | 4385 | 4385 | 4385 | 40 |
| 342 | 20230630 | 125100 | 3502578980 | 4380 | 4380 | 4380 | 4380 | 0 |
| 343 | 20230630 | 125000 | 3502578980 | 4380 | 4380 | 4380 | 4380 | 414 |
| 344 | 20230630 | 124900 | 3500765660 | 4385 | 4385 | 4385 | 4385 | 0 |
| 345 | 20230630 | 124800 | 3500765660 | 4385 | 4385 | 4385 | 4385 | 3 |
| 346 | 20230630 | 124700 | 3500752505 | 4385 | 4385 | 4385 | 4385 | 413 |
| 347 | 20230630 | 124600 | 3498941500 | 4385 | 4385 | 4385 | 4385 | 120 |
| 348 | 20230630 | 124500 | 3498415300 | 4385 | 4385 | 4385 | 4385 | 300 |
| 349 | 20230630 | 124400 | 3497099800 | 4385 | 4390 | 4390 | 4385 | 413 |
| 350 | 20230630 | 124300 | 3495288100 | 4385 | 4385 | 4385 | 4385 | 2 |
| 351 | 20230630 | 124200 | 3495279330 | 4385 | 4385 | 4385 | 4385 | 248 |
| 352 | 20230630 | 124100 | 3494191850 | 4395 | 4395 | 4395 | 4395 | 1 |
| 353 | 20230630 | 124000 | 3494187455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 354 | 20230630 | 123900 | 3494187455 | 4395 | 4395 | 4395 | 4395 | 0 |
| 355 | 20230630 | 123800 | 3494187455 | 4395 | 4390 | 4395 | 4390 | 2163 |
| 356 | 20230630 | 123700 | 3484691870 | 4395 | 4395 | 4395 | 4395 | 0 |
| 357 | 20230630 | 123600 | 3484691870 | 4395 | 4400 | 4400 | 4390 | 318 |
| 358 | 20230630 | 123500 | 3483294710 | 4390 | 4395 | 4395 | 4390 | 879 |
| 359 | 20230630 | 123400 | 3479431605 | 4395 | 4355 | 4395 | 4355 | 17546 |
| 360 | 20230630 | 123300 | 3402941470 | 4355 | 4355 | 4355 | 4355 | 1424 |
| 361 | 20230630 | 123200 | 3396739950 | 4355 | 4370 | 4370 | 4355 | 3797 |
| 362 | 20230630 | 123100 | 3380179700 | 4375 | 4375 | 4375 | 4375 | 259 |
| 363 | 20230630 | 123000 | 3379046575 | 4375 | 4370 | 4375 | 4370 | 491 |
| 364 | 20230630 | 122900 | 3376898700 | 4370 | 4370 | 4370 | 4370 | 500 |
| 365 | 20230630 | 122800 | 3374713700 | 4370 | 4370 | 4370 | 4370 | 43 |
| 366 | 20230630 | 122700 | 3374525790 | 4375 | 4375 | 4375 | 4375 | 1247 |
| 367 | 20230630 | 122600 | 3369070165 | 4375 | 4375 | 4375 | 4375 | 12 |
| 368 | 20230630 | 122500 | 3369017665 | 4375 | 4375 | 4375 | 4375 | 1051 |
| 369 | 20230630 | 122400 | 3364419540 | 4375 | 4375 | 4375 | 4375 | 500 |
| 370 | 20230630 | 122300 | 3362232040 | 4375 | 4375 | 4375 | 4375 | 0 |
| 371 | 20230630 | 122200 | 3362232040 | 4375 | 4375 | 4375 | 4375 | 0 |
| 372 | 20230630 | 122100 | 3362232040 | 4375 | 4375 | 4375 | 4375 | 522 |
| 373 | 20230630 | 122000 | 3359948290 | 4385 | 4380 | 4385 | 4380 | 1158 |
| 374 | 20230630 | 121900 | 3354873750 | 4385 | 4385 | 4385 | 4385 | 101 |
| 375 | 20230630 | 121800 | 3354430865 | 4385 | 4385 | 4385 | 4385 | 73 |
| 376 | 20230630 | 121700 | 3354110760 | 4385 | 4390 | 4390 | 4385 | 320 |
| 377 | 20230630 | 121600 | 3352706165 | 4390 | 4390 | 4390 | 4390 | 387 |
| 378 | 20230630 | 121500 | 3351007235 | 4390 | 4390 | 4390 | 4390 | 0 |
| 379 | 20230630 | 121400 | 3351007235 | 4390 | 4390 | 4390 | 4390 | 137 |
| 380 | 20230630 | 121300 | 3350405805 | 4390 | 4390 | 4390 | 4390 | 694 |
| 381 | 20230630 | 121200 | 3347359145 | 4395 | 4390 | 4395 | 4390 | 1023 |
| 382 | 20230630 | 121100 | 3342868060 | 4395 | 4395 | 4395 | 4395 | 732 |
| 383 | 20230630 | 121000 | 3339650920 | 4400 | 4400 | 4400 | 4395 | 103 |
| 384 | 20230630 | 120900 | 3339197730 | 4400 | 4400 | 4400 | 4400 | 423 |
| 385 | 20230630 | 120800 | 3337336530 | 4400 | 4390 | 4400 | 4390 | 255 |
| 386 | 20230630 | 120700 | 3336215680 | 4390 | 4385 | 4390 | 4385 | 434 |
| 387 | 20230630 | 120600 | 3334312560 | 4385 | 4380 | 4385 | 4380 | 443 |
| 388 | 20230630 | 120500 | 3332372070 | 4380 | 4380 | 4380 | 4380 | 3 |
| 389 | 20230630 | 120400 | 3332358930 | 4380 | 4375 | 4380 | 4375 | 709 |
| 390 | 20230630 | 120300 | 3329256430 | 4370 | 4370 | 4370 | 4370 | 20 |
| 391 | 20230630 | 120200 | 3329169030 | 4375 | 4375 | 4375 | 4375 | 0 |
| 392 | 20230630 | 120100 | 3329169030 | 4375 | 4375 | 4375 | 4375 | 3583 |
| 393 | 20230630 | 120000 | 3313493405 | 4375 | 4375 | 4375 | 4375 | 0 |
| 394 | 20230630 | 115900 | 3313493405 | 4375 | 4375 | 4375 | 4375 | 0 |
| 395 | 20230630 | 115800 | 3313493405 | 4375 | 4375 | 4375 | 4375 | 738 |
| 396 | 20230630 | 115700 | 3310264655 | 4375 | 4370 | 4375 | 4365 | 778 |
| 397 | 20230630 | 115600 | 3306864825 | 4365 | 4360 | 4365 | 4360 | 900 |
| 398 | 20230630 | 115500 | 3302938790 | 4360 | 4355 | 4360 | 4355 | 1027 |
| 399 | 20230630 | 115400 | 3298464970 | 4355 | 4360 | 4360 | 4355 | 1404 |
| 400 | 20230630 | 115300 | 3292348045 | 4360 | 4360 | 4360 | 4360 | 500 |
| 401 | 20230630 | 115200 | 3290168045 | 4360 | 4365 | 4365 | 4360 | 731 |
| 402 | 20230630 | 115100 | 3286978140 | 4365 | 4365 | 4365 | 4365 | 0 |
| 403 | 20230630 | 115000 | 3286978140 | 4365 | 4375 | 4375 | 4365 | 2566 |
| 404 | 20230630 | 114900 | 3275755635 | 4380 | 4380 | 4380 | 4380 | 405 |
| 405 | 20230630 | 114800 | 3273981735 | 4380 | 4380 | 4380 | 4380 | 240 |
| 406 | 20230630 | 114700 | 3272930535 | 4380 | 4380 | 4380 | 4380 | 500 |
| 407 | 20230630 | 114600 | 3270740535 | 4380 | 4385 | 4385 | 4380 | 11 |
| 408 | 20230630 | 114500 | 3270692305 | 4380 | 4380 | 4380 | 4380 | 100 |
| 409 | 20230630 | 114400 | 3270254305 | 4380 | 4385 | 4385 | 4380 | 11 |
| 410 | 20230630 | 114300 | 3270206075 | 4385 | 4385 | 4385 | 4385 | 5 |
| 411 | 20230630 | 114200 | 3270184150 | 4385 | 4385 | 4385 | 4385 | 0 |
| 412 | 20230630 | 114100 | 3270184150 | 4385 | 4370 | 4385 | 4370 | 1053 |
| 413 | 20230630 | 114000 | 3265582200 | 4365 | 4365 | 4365 | 4365 | 420 |
| 414 | 20230630 | 113900 | 3263748900 | 4370 | 4370 | 4370 | 4370 | 0 |
| 415 | 20230630 | 113800 | 3263748900 | 4370 | 4365 | 4370 | 4365 | 456 |
| 416 | 20230630 | 113700 | 3261758260 | 4365 | 4365 | 4365 | 4365 | 0 |
| 417 | 20230630 | 113600 | 3261758260 | 4365 | 4365 | 4365 | 4365 | 625 |
| 418 | 20230630 | 113500 | 3259030135 | 4365 | 4360 | 4365 | 4360 | 1381 |
| 419 | 20230630 | 113400 | 3253005090 | 4360 | 4360 | 4365 | 4360 | 785 |
| 420 | 20230630 | 113300 | 3249579965 | 4360 | 4360 | 4360 | 4360 | 110 |
| 421 | 20230630 | 113200 | 3249100365 | 4365 | 4365 | 4365 | 4365 | 22 |
| 422 | 20230630 | 113100 | 3249004335 | 4360 | 4360 | 4360 | 4360 | 942 |
| 423 | 20230630 | 113000 | 3244897215 | 4360 | 4360 | 4360 | 4360 | 0 |
| 424 | 20230630 | 112900 | 3244897215 | 4360 | 4365 | 4365 | 4360 | 1953 |
| 425 | 20230630 | 112800 | 3236378490 | 4370 | 4365 | 4370 | 4365 | 1432 |
| 426 | 20230630 | 112700 | 3230125310 | 4365 | 4375 | 4375 | 4365 | 982 |
| 427 | 20230630 | 112600 | 3225836450 | 4370 | 4370 | 4370 | 4370 | 255 |
| 428 | 20230630 | 112500 | 3224722100 | 4370 | 4380 | 4385 | 4370 | 4234 |
| 429 | 20230630 | 112400 | 3206207655 | 4380 | 4390 | 4390 | 4380 | 4090 |
| 430 | 20230630 | 112300 | 3188281260 | 4390 | 4390 | 4390 | 4390 | 811 |
| 431 | 20230630 | 112200 | 3184720970 | 4390 | 4390 | 4390 | 4390 | 1 |
| 432 | 20230630 | 112100 | 3184716580 | 4390 | 4390 | 4390 | 4390 | 223 |
| 433 | 20230630 | 112000 | 3183737610 | 4395 | 4385 | 4395 | 4385 | 328 |
| 434 | 20230630 | 111900 | 3182298050 | 4385 | 4390 | 4390 | 4385 | 3837 |
| 435 | 20230630 | 111800 | 3165467945 | 4395 | 4395 | 4395 | 4395 | 10 |
| 436 | 20230630 | 111700 | 3165423995 | 4395 | 4390 | 4395 | 4385 | 774 |
| 437 | 20230630 | 111600 | 3162026300 | 4395 | 4395 | 4395 | 4395 | 200 |
| 438 | 20230630 | 111500 | 3161147300 | 4390 | 4390 | 4390 | 4390 | 420 |
| 439 | 20230630 | 111400 | 3159303500 | 4390 | 4390 | 4390 | 4390 | 1 |
| 440 | 20230630 | 111300 | 3159299110 | 4395 | 4395 | 4395 | 4395 | 156 |
| 441 | 20230630 | 111200 | 3158613490 | 4385 | 4385 | 4385 | 4385 | 1035 |
| 442 | 20230630 | 111100 | 3154075015 | 4385 | 4385 | 4385 | 4385 | 0 |
| 443 | 20230630 | 111000 | 3154075015 | 4385 | 4385 | 4385 | 4385 | 116 |
| 444 | 20230630 | 110900 | 3153566355 | 4385 | 4385 | 4385 | 4385 | 44 |
| 445 | 20230630 | 110800 | 3153373415 | 4385 | 4385 | 4385 | 4385 | 1000 |
| 446 | 20230630 | 110700 | 3148988415 | 4380 | 4385 | 4390 | 4380 | 2636 |
| 447 | 20230630 | 110600 | 3137433510 | 4385 | 4400 | 4400 | 4385 | 91 |
| 448 | 20230630 | 110500 | 3137034360 | 4380 | 4400 | 4400 | 4380 | 10071 |
| 449 | 20230630 | 110400 | 3092828335 | 4400 | 4400 | 4400 | 4400 | 646 |
| 450 | 20230630 | 110300 | 3089985935 | 4400 | 4410 | 4410 | 4400 | 381 |
| 451 | 20230630 | 110200 | 3088308930 | 4400 | 4400 | 4400 | 4400 | 70 |
| 452 | 20230630 | 110100 | 3088000930 | 4400 | 4400 | 4400 | 4400 | 714 |
| 453 | 20230630 | 110000 | 3084859330 | 4400 | 4405 | 4405 | 4400 | 2374 |
| 454 | 20230630 | 105900 | 3074406660 | 4410 | 4410 | 4410 | 4410 | 842 |
| 455 | 20230630 | 105800 | 3070693440 | 4410 | 4410 | 4410 | 4410 | 11 |
| 456 | 20230630 | 105700 | 3070644930 | 4410 | 4410 | 4410 | 4410 | 300 |
| 457 | 20230630 | 105600 | 3069321930 | 4405 | 4410 | 4410 | 4405 | 1015 |
| 458 | 20230630 | 105500 | 3064850405 | 4415 | 4415 | 4415 | 4410 | 296 |
| 459 | 20230630 | 105400 | 3063544285 | 4415 | 4410 | 4415 | 4410 | 5267 |
| 460 | 20230630 | 105300 | 3040315780 | 4405 | 4405 | 4415 | 4405 | 2020 |
| 461 | 20230630 | 105200 | 3031417670 | 4405 | 4410 | 4415 | 4405 | 4849 |
| 462 | 20230630 | 105100 | 3010026015 | 4410 | 4405 | 4410 | 4405 | 1111 |
| 463 | 20230630 | 105000 | 3005132055 | 4405 | 4400 | 4405 | 4400 | 115 |
| 464 | 20230630 | 104900 | 3004625490 | 4400 | 4405 | 4405 | 4400 | 1290 |
| 465 | 20230630 | 104800 | 2998947985 | 4405 | 4405 | 4405 | 4400 | 912 |
| 466 | 20230630 | 104700 | 2994930630 | 4405 | 4405 | 4405 | 4405 | 455 |
| 467 | 20230630 | 104600 | 2992926355 | 4405 | 4405 | 4405 | 4400 | 133 |
| 468 | 20230630 | 104500 | 2992340740 | 4405 | 4400 | 4405 | 4400 | 243 |
| 469 | 20230630 | 104400 | 2991270330 | 4405 | 4400 | 4405 | 4400 | 181 |
| 470 | 20230630 | 104300 | 2990473870 | 4400 | 4395 | 4400 | 4395 | 362 |
| 471 | 20230630 | 104200 | 2988882755 | 4395 | 4390 | 4395 | 4390 | 587 |
| 472 | 20230630 | 104100 | 2986304955 | 4390 | 4390 | 4390 | 4390 | 101 |
| 473 | 20230630 | 104000 | 2985861565 | 4390 | 4390 | 4390 | 4380 | 582 |
| 474 | 20230630 | 103900 | 2983308215 | 4380 | 4385 | 4385 | 4380 | 2651 |
| 475 | 20230630 | 103800 | 2971690120 | 4380 | 4380 | 4380 | 4380 | 31 |
| 476 | 20230630 | 103700 | 2971554340 | 4380 | 4380 | 4380 | 4380 | 501 |
| 477 | 20230630 | 103600 | 2969359960 | 4380 | 4380 | 4380 | 4380 | 385 |
| 478 | 20230630 | 103500 | 2967673660 | 4380 | 4380 | 4380 | 4380 | 300 |
| 479 | 20230630 | 103400 | 2966359660 | 4380 | 4380 | 4380 | 4380 | 2851 |
| 480 | 20230630 | 103300 | 2953872280 | 4380 | 4375 | 4380 | 4370 | 666 |
| 481 | 20230630 | 103200 | 2950955530 | 4375 | 4365 | 4375 | 4355 | 6186 |
| 482 | 20230630 | 103100 | 2923969845 | 4365 | 4375 | 4375 | 4365 | 3361 |
| 483 | 20230630 | 103000 | 2909285530 | 4375 | 4380 | 4380 | 4375 | 2906 |
| 484 | 20230630 | 102900 | 2896563840 | 4385 | 4380 | 4385 | 4380 | 57 |
| 485 | 20230630 | 102800 | 2896313930 | 4380 | 4380 | 4380 | 4380 | 100 |
| 486 | 20230630 | 102700 | 2895875930 | 4385 | 4385 | 4385 | 4380 | 962 |
| 487 | 20230630 | 102600 | 2891657885 | 4385 | 4390 | 4390 | 4385 | 466 |
| 488 | 20230630 | 102500 | 2889612465 | 4390 | 4390 | 4390 | 4390 | 660 |
| 489 | 20230630 | 102400 | 2886715065 | 4390 | 4395 | 4395 | 4390 | 127 |
| 490 | 20230630 | 102300 | 2886157520 | 4390 | 4400 | 4400 | 4390 | 419 |
| 491 | 20230630 | 102200 | 2884316215 | 4390 | 4390 | 4390 | 4390 | 0 |
| 492 | 20230630 | 102100 | 2884316215 | 4390 | 4410 | 4410 | 4390 | 722 |
| 493 | 20230630 | 102000 | 2881138460 | 4410 | 4385 | 4410 | 4385 | 3173 |
| 494 | 20230630 | 101900 | 2867208650 | 4380 | 4380 | 4380 | 4380 | 313 |
| 495 | 20230630 | 101800 | 2865837710 | 4375 | 4375 | 4375 | 4375 | 87 |
| 496 | 20230630 | 101700 | 2865457085 | 4375 | 4375 | 4380 | 4375 | 209 |
| 497 | 20230630 | 101600 | 2864542570 | 4375 | 4380 | 4380 | 4375 | 180 |
| 498 | 20230630 | 101500 | 2863754945 | 4380 | 4375 | 4385 | 4375 | 244 |
| 499 | 20230630 | 101400 | 2862686920 | 4375 | 4385 | 4385 | 4375 | 4636 |
| 500 | 20230630 | 101300 | 2842378020 | 4385 | 4390 | 4390 | 4385 | 3673 |
| 501 | 20230630 | 101200 | 2826267405 | 4390 | 4395 | 4395 | 4390 | 17112 |
| 502 | 20230630 | 101100 | 2751139290 | 4400 | 4400 | 4400 | 4400 | 102 |
| 503 | 20230630 | 101000 | 2750690490 | 4400 | 4395 | 4400 | 4395 | 145 |
| 504 | 20230630 | 100900 | 2750053095 | 4400 | 4395 | 4400 | 4395 | 561 |
| 505 | 20230630 | 100800 | 2747587055 | 4395 | 4405 | 4405 | 4395 | 82 |
| 506 | 20230630 | 100700 | 2747226225 | 4400 | 4405 | 4405 | 4400 | 21 |
| 507 | 20230630 | 100600 | 2747133790 | 4405 | 4390 | 4405 | 4390 | 1355 |
| 508 | 20230630 | 100500 | 2741176375 | 4385 | 4390 | 4390 | 4385 | 1915 |
| 509 | 20230630 | 100400 | 2732778350 | 4390 | 4390 | 4395 | 4385 | 3119 |
| 510 | 20230630 | 100300 | 2719084990 | 4395 | 4395 | 4395 | 4390 | 1941 |
| 511 | 20230630 | 100200 | 2710558550 | 4400 | 4405 | 4405 | 4400 | 2609 |
| 512 | 20230630 | 100100 | 2699075725 | 4405 | 4410 | 4410 | 4405 | 1050 |
| 513 | 20230630 | 100000 | 2694450275 | 4415 | 4405 | 4415 | 4405 | 741 |
| 514 | 20230630 | 095900 | 2691184940 | 4405 | 4405 | 4405 | 4405 | 304 |
| 515 | 20230630 | 095800 | 2689845820 | 4405 | 4415 | 4415 | 4400 | 8232 |
| 516 | 20230630 | 095700 | 2653574310 | 4420 | 4425 | 4425 | 4415 | 2860 |
| 517 | 20230630 | 095600 | 2640936740 | 4420 | 4440 | 4440 | 4420 | 1330 |
| 518 | 20230630 | 095500 | 2635037685 | 4440 | 4450 | 4450 | 4435 | 1397 |
| 519 | 20230630 | 095400 | 2628834245 | 4440 | 4440 | 4450 | 4435 | 2043 |
| 520 | 20230630 | 095300 | 2619763440 | 4435 | 4425 | 4440 | 4420 | 1674 |
| 521 | 20230630 | 095200 | 2612352610 | 4430 | 4435 | 4440 | 4430 | 2363 |
| 522 | 20230630 | 095100 | 2601878585 | 4440 | 4455 | 4460 | 4440 | 1838 |
| 523 | 20230630 | 095000 | 2593705745 | 4460 | 4465 | 4465 | 4455 | 625 |
| 524 | 20230630 | 094900 | 2590918970 | 4465 | 4470 | 4470 | 4460 | 1149 |
| 525 | 20230630 | 094800 | 2585790205 | 4470 | 4465 | 4470 | 4460 | 2668 |
| 526 | 20230630 | 094700 | 2573871950 | 4460 | 4465 | 4465 | 4460 | 1236 |
| 527 | 20230630 | 094600 | 2568359330 | 4465 | 4465 | 4470 | 4465 | 387 |
| 528 | 20230630 | 094500 | 2566631130 | 4470 | 4440 | 4475 | 4440 | 15319 |
| 529 | 20230630 | 094400 | 2498468225 | 4440 | 4440 | 4440 | 4440 | 935 |
| 530 | 20230630 | 094300 | 2494316825 | 4435 | 4425 | 4435 | 4425 | 1883 |
| 531 | 20230630 | 094200 | 2485979365 | 4420 | 4430 | 4430 | 4420 | 1524 |
| 532 | 20230630 | 094100 | 2479234185 | 4445 | 4430 | 4445 | 4420 | 10205 |
| 533 | 20230630 | 094000 | 2434019775 | 4430 | 4430 | 4430 | 4410 | 6701 |
| 534 | 20230630 | 093900 | 2404399000 | 4430 | 4465 | 4465 | 4430 | 25552 |
| 535 | 20230630 | 093800 | 2290688460 | 4465 | 4475 | 4475 | 4465 | 2223 |
| 536 | 20230630 | 093700 | 2280761640 | 4470 | 4475 | 4480 | 4470 | 2593 |
| 537 | 20230630 | 093600 | 2269158740 | 4470 | 4465 | 4470 | 4465 | 3498 |
| 538 | 20230630 | 093500 | 2253527575 | 4465 | 4460 | 4475 | 4455 | 3631 |
| 539 | 20230630 | 093400 | 2237307730 | 4460 | 4455 | 4465 | 4450 | 6342 |
| 540 | 20230630 | 093300 | 2209046220 | 4455 | 4470 | 4490 | 4455 | 7105 |
| 541 | 20230630 | 093200 | 2177327565 | 4470 | 4500 | 4500 | 4460 | 19988 |
| 542 | 20230630 | 093100 | 2088033420 | 4500 | 4505 | 4515 | 4500 | 4214 |
| 543 | 20230630 | 093000 | 2069038430 | 4505 | 4495 | 4520 | 4495 | 20041 |
| 544 | 20230630 | 092900 | 1978664310 | 4500 | 4485 | 4500 | 4470 | 8307 |
| 545 | 20230630 | 092800 | 1941348695 | 4485 | 4500 | 4500 | 4475 | 5095 |
| 546 | 20230630 | 092700 | 1918473625 | 4500 | 4490 | 4510 | 4485 | 10809 |
| 547 | 20230630 | 092600 | 1869826410 | 4485 | 4460 | 4485 | 4450 | 5028 |
| 548 | 20230630 | 092500 | 1847373015 | 4450 | 4460 | 4460 | 4450 | 4583 |
| 549 | 20230630 | 092400 | 1826958680 | 4460 | 4460 | 4470 | 4450 | 8772 |
| 550 | 20230630 | 092300 | 1787847060 | 4460 | 4510 | 4510 | 4460 | 12448 |
| 551 | 20230630 | 092200 | 1732081550 | 4505 | 4510 | 4520 | 4505 | 4959 |
| 552 | 20230630 | 092100 | 1709725820 | 4520 | 4525 | 4525 | 4510 | 9664 |
| 553 | 20230630 | 092000 | 1666051035 | 4525 | 4520 | 4525 | 4505 | 20802 |
| 554 | 20230630 | 091900 | 1572034630 | 4525 | 4505 | 4525 | 4480 | 48835 |
| 555 | 20230630 | 091800 | 1352003645 | 4505 | 4505 | 4505 | 4485 | 19712 |
| 556 | 20230630 | 091700 | 1263341535 | 4500 | 4495 | 4500 | 4465 | 6841 |
| 557 | 20230630 | 091600 | 1232657900 | 4470 | 4495 | 4510 | 4460 | 36870 |
| 558 | 20230630 | 091500 | 1067172995 | 4495 | 4450 | 4495 | 4445 | 35939 |
| 559 | 20230630 | 091400 | 906429575 | 4450 | 4435 | 4450 | 4430 | 18052 |
| 560 | 20230630 | 091300 | 826248785 | 4435 | 4425 | 4435 | 4425 | 6914 |
| 561 | 20230630 | 091200 | 795624460 | 4425 | 4380 | 4430 | 4380 | 34963 |
| 562 | 20230630 | 091100 | 641515360 | 4380 | 4400 | 4400 | 4380 | 8853 |
| 563 | 20230630 | 091000 | 602689935 | 4400 | 4415 | 4415 | 4400 | 1927 |
| 564 | 20230630 | 090900 | 594192385 | 4415 | 4390 | 4415 | 4380 | 4940 |
| 565 | 20230630 | 090800 | 572457685 | 4390 | 4410 | 4420 | 4385 | 8993 |
| 566 | 20230630 | 090700 | 532902475 | 4410 | 4435 | 4435 | 4410 | 7084 |
| 567 | 20230630 | 090600 | 501609240 | 4435 | 4440 | 4440 | 4420 | 8706 |
| 568 | 20230630 | 090500 | 463008510 | 4440 | 4435 | 4440 | 4425 | 19118 |
| 569 | 20230630 | 090400 | 378255335 | 4435 | 4410 | 4435 | 4395 | 17690 |
| 570 | 20230630 | 090300 | 300193180 | 4405 | 4390 | 4415 | 4390 | 29560 |
| 571 | 20230630 | 090200 | 169962065 | 4390 | 4365 | 4395 | 4355 | 15047 |
| 572 | 20230630 | 090100 | 104010760 | 4370 | 4380 | 4395 | 4350 | 7290 |
| 573 | 20230630 | 090000 | 72073080 | 4350 | 4380 | 4400 | 4340 | 16455 |