28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 183400 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 31788 |
| 3 | 20230629 | 183300 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 4 | 20230629 | 183200 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 5 | 20230629 | 183100 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 6 | 20230629 | 183000 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 7 | 20230629 | 182900 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 8 | 20230629 | 182800 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 9 | 20230629 | 182700 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 10 | 20230629 | 182600 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 11 | 20230629 | 182500 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 12 | 20230629 | 182400 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 13 | 20230629 | 182300 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 14 | 20230629 | 182200 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 15 | 20230629 | 182100 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 16 | 20230629 | 182000 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 17 | 20230629 | 181900 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 18 | 20230629 | 181800 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 19 | 20230629 | 181700 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 20 | 20230629 | 181600 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 21 | 20230629 | 181500 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 22 | 20230629 | 181400 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 23 | 20230629 | 181300 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 24 | 20230629 | 181200 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 25 | 20230629 | 181100 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 26 | 20230629 | 181000 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 27 | 20230629 | 180900 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 28 | 20230629 | 180800 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 29 | 20230629 | 180700 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 30 | 20230629 | 180600 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 31 | 20230629 | 180500 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 32 | 20230629 | 180400 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 31788 |
| 33 | 20230629 | 180300 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 34 | 20230629 | 180200 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 35 | 20230629 | 180100 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 36 | 20230629 | 180000 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 37 | 20230629 | 175900 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 38 | 20230629 | 175800 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 39 | 20230629 | 175700 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 40 | 20230629 | 175600 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 41 | 20230629 | 175500 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 42 | 20230629 | 175400 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 43 | 20230629 | 175300 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 44 | 20230629 | 175200 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 45 | 20230629 | 175100 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 46 | 20230629 | 175000 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 47 | 20230629 | 174900 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 48 | 20230629 | 174800 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 49 | 20230629 | 174700 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 50 | 20230629 | 174600 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 51 | 20230629 | 174500 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 52 | 20230629 | 174400 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 53 | 20230629 | 174300 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 54 | 20230629 | 174200 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 55 | 20230629 | 174100 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 56 | 20230629 | 174000 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 57 | 20230629 | 173900 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 58 | 20230629 | 173800 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 59 | 20230629 | 173700 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 60 | 20230629 | 173600 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 61 | 20230629 | 173500 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 62 | 20230629 | 173400 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 31788 |
| 63 | 20230629 | 173300 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 64 | 20230629 | 173200 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 65 | 20230629 | 173100 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 66 | 20230629 | 173000 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 67 | 20230629 | 172900 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 68 | 20230629 | 172800 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 69 | 20230629 | 172700 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 70 | 20230629 | 172600 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 71 | 20230629 | 172500 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 72 | 20230629 | 172400 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 73 | 20230629 | 172300 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 74 | 20230629 | 172200 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 75 | 20230629 | 172100 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 76 | 20230629 | 172000 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 77 | 20230629 | 171900 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 78 | 20230629 | 171800 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 79 | 20230629 | 171700 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 80 | 20230629 | 171600 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 81 | 20230629 | 171500 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 82 | 20230629 | 171400 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 83 | 20230629 | 171300 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 84 | 20230629 | 171200 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 85 | 20230629 | 171100 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 86 | 20230629 | 171000 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 87 | 20230629 | 170900 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 88 | 20230629 | 170800 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 89 | 20230629 | 170700 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 90 | 20230629 | 170600 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 91 | 20230629 | 170500 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 92 | 20230629 | 170400 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 31788 |
| 93 | 20230629 | 170300 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 94 | 20230629 | 170200 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 95 | 20230629 | 170100 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 96 | 20230629 | 170000 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 97 | 20230629 | 165900 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 98 | 20230629 | 165800 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 99 | 20230629 | 165700 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 100 | 20230629 | 165600 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 101 | 20230629 | 165500 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 102 | 20230629 | 165400 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 103 | 20230629 | 165300 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 104 | 20230629 | 165200 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 105 | 20230629 | 165100 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 106 | 20230629 | 165000 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 107 | 20230629 | 164900 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 108 | 20230629 | 164800 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 109 | 20230629 | 164700 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 110 | 20230629 | 164600 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 111 | 20230629 | 164500 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 112 | 20230629 | 164400 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 113 | 20230629 | 164300 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 114 | 20230629 | 164200 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 115 | 20230629 | 164100 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 116 | 20230629 | 164000 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 117 | 20230629 | 163900 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 118 | 20230629 | 163800 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 119 | 20230629 | 163700 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 120 | 20230629 | 163600 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 121 | 20230629 | 163500 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 122 | 20230629 | 163400 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 31788 |
| 123 | 20230629 | 163300 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 124 | 20230629 | 163200 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 125 | 20230629 | 163100 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 126 | 20230629 | 163000 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 127 | 20230629 | 162900 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 128 | 20230629 | 162800 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 129 | 20230629 | 162700 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 130 | 20230629 | 162600 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 131 | 20230629 | 162500 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 132 | 20230629 | 162400 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 133 | 20230629 | 162300 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 134 | 20230629 | 162200 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 135 | 20230629 | 162100 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 136 | 20230629 | 162000 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 137 | 20230629 | 161900 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 138 | 20230629 | 161800 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 139 | 20230629 | 161700 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 140 | 20230629 | 161600 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 141 | 20230629 | 161500 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 142 | 20230629 | 161400 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 143 | 20230629 | 161300 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 144 | 20230629 | 161200 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 145 | 20230629 | 161100 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 146 | 20230629 | 161000 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 147 | 20230629 | 160900 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 148 | 20230629 | 160800 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 149 | 20230629 | 160700 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 150 | 20230629 | 160600 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 151 | 20230629 | 160500 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 152 | 20230629 | 160400 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 31788 |
| 153 | 20230629 | 160300 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 154 | 20230629 | 160200 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 155 | 20230629 | 160100 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 156 | 20230629 | 160000 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 157 | 20230629 | 155900 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 158 | 20230629 | 155800 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 159 | 20230629 | 155700 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 160 | 20230629 | 155600 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 161 | 20230629 | 155500 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 162 | 20230629 | 155400 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 163 | 20230629 | 155300 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 164 | 20230629 | 155200 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 165 | 20230629 | 155100 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 166 | 20230629 | 155000 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 167 | 20230629 | 154900 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 168 | 20230629 | 154800 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 169 | 20230629 | 154700 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 170 | 20230629 | 154600 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 171 | 20230629 | 154500 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 172 | 20230629 | 154400 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 173 | 20230629 | 154300 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 174 | 20230629 | 154200 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 175 | 20230629 | 154100 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 176 | 20230629 | 154000 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 177 | 20230629 | 153900 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 178 | 20230629 | 153800 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 179 | 20230629 | 153700 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 180 | 20230629 | 153600 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 181 | 20230629 | 153500 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 182 | 20230629 | 153400 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 31788 |
| 183 | 20230629 | 153300 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 184 | 20230629 | 153200 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 185 | 20230629 | 153100 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 0 |
| 186 | 20230629 | 153000 | 4184357150 | 4955 | 4955 | 4955 | 4955 | 31788 |
| 187 | 20230629 | 152900 | 4026847610 | 4975 | 4975 | 4975 | 4975 | 0 |
| 188 | 20230629 | 152800 | 4026847610 | 4975 | 4975 | 4975 | 4975 | 0 |
| 189 | 20230629 | 152700 | 4026847610 | 4975 | 4975 | 4975 | 4975 | 0 |
| 190 | 20230629 | 152600 | 4026847610 | 4975 | 4975 | 4975 | 4975 | 0 |
| 191 | 20230629 | 152500 | 4026847610 | 4975 | 4975 | 4975 | 4975 | 0 |
| 192 | 20230629 | 152400 | 4026847610 | 4975 | 4975 | 4975 | 4975 | 0 |
| 193 | 20230629 | 152300 | 4026847610 | 4975 | 4975 | 4975 | 4975 | 0 |
| 194 | 20230629 | 152200 | 4026847610 | 4975 | 4975 | 4975 | 4975 | 0 |
| 195 | 20230629 | 152100 | 4026847610 | 4975 | 4975 | 4975 | 4975 | 0 |
| 196 | 20230629 | 152000 | 4026847610 | 4975 | 4975 | 4975 | 4975 | 0 |
| 197 | 20230629 | 151900 | 4026847610 | 4975 | 4965 | 4980 | 4965 | 3825 |
| 198 | 20230629 | 151800 | 4007828755 | 4965 | 4965 | 4980 | 4960 | 13418 |
| 199 | 20230629 | 151700 | 3941203525 | 4960 | 4960 | 4965 | 4960 | 2148 |
| 200 | 20230629 | 151600 | 3930548980 | 4960 | 4960 | 4960 | 4960 | 274 |
| 201 | 20230629 | 151500 | 3929189940 | 4965 | 4960 | 4965 | 4960 | 1793 |
| 202 | 20230629 | 151400 | 3920293810 | 4960 | 4965 | 4965 | 4960 | 2366 |
| 203 | 20230629 | 151300 | 3908558300 | 4960 | 4965 | 4970 | 4960 | 3596 |
| 204 | 20230629 | 151200 | 3890702905 | 4965 | 4970 | 4970 | 4965 | 696 |
| 205 | 20230629 | 151100 | 3887243900 | 4970 | 4970 | 4970 | 4970 | 256 |
| 206 | 20230629 | 151000 | 3885971580 | 4970 | 4975 | 4980 | 4970 | 61 |
| 207 | 20230629 | 150900 | 3885668155 | 4975 | 4970 | 4990 | 4970 | 17695 |
| 208 | 20230629 | 150800 | 3797419835 | 4970 | 4970 | 4975 | 4965 | 1044 |
| 209 | 20230629 | 150700 | 3792231245 | 4975 | 4975 | 4975 | 4970 | 553 |
| 210 | 20230629 | 150600 | 3789480345 | 4975 | 4975 | 4975 | 4975 | 1209 |
| 211 | 20230629 | 150500 | 3783465570 | 4975 | 4975 | 4975 | 4975 | 232 |
| 212 | 20230629 | 150400 | 3782311370 | 4975 | 4985 | 4985 | 4975 | 1073 |
| 213 | 20230629 | 150300 | 3776963845 | 4985 | 4985 | 4990 | 4985 | 334 |
| 214 | 20230629 | 150200 | 3775298525 | 4985 | 4985 | 4990 | 4985 | 512 |
| 215 | 20230629 | 150100 | 3772745205 | 4990 | 4985 | 4990 | 4985 | 347 |
| 216 | 20230629 | 150000 | 3771015155 | 4990 | 4985 | 4995 | 4985 | 2057 |
| 217 | 20230629 | 145900 | 3760740905 | 4985 | 5000 | 5000 | 4985 | 13909 |
| 218 | 20230629 | 145800 | 3691270165 | 4985 | 4970 | 5000 | 4970 | 20445 |
| 219 | 20230629 | 145700 | 3589206215 | 4970 | 4975 | 4980 | 4970 | 4673 |
| 220 | 20230629 | 145600 | 3565950580 | 4975 | 4970 | 4980 | 4970 | 5864 |
| 221 | 20230629 | 145500 | 3536771755 | 4970 | 4970 | 4980 | 4970 | 764 |
| 222 | 20230629 | 145400 | 3532971635 | 4970 | 4980 | 4980 | 4970 | 1677 |
| 223 | 20230629 | 145300 | 3524621075 | 4980 | 4980 | 4985 | 4980 | 2288 |
| 224 | 20230629 | 145200 | 3513215845 | 4980 | 4985 | 4990 | 4980 | 7506 |
| 225 | 20230629 | 145100 | 3475779555 | 4985 | 4995 | 4995 | 4985 | 3004 |
| 226 | 20230629 | 145000 | 3460790900 | 4990 | 4995 | 4995 | 4990 | 4733 |
| 227 | 20230629 | 144900 | 3437169355 | 4995 | 4980 | 4995 | 4980 | 30665 |
| 228 | 20230629 | 144800 | 3284102535 | 4980 | 4980 | 4985 | 4975 | 9836 |
| 229 | 20230629 | 144700 | 3235082725 | 4980 | 4975 | 4980 | 4975 | 11182 |
| 230 | 20230629 | 144600 | 3179417275 | 4980 | 4970 | 4980 | 4970 | 11115 |
| 231 | 20230629 | 144500 | 3124075195 | 4970 | 4970 | 4970 | 4965 | 5043 |
| 232 | 20230629 | 144400 | 3099011615 | 4970 | 4970 | 4975 | 4965 | 12391 |
| 233 | 20230629 | 144300 | 3037397385 | 4965 | 4965 | 4970 | 4965 | 1526 |
| 234 | 20230629 | 144200 | 3029817410 | 4970 | 4965 | 4975 | 4965 | 5576 |
| 235 | 20230629 | 144100 | 3002084190 | 4970 | 4965 | 4970 | 4965 | 578 |
| 236 | 20230629 | 144000 | 2999214410 | 4965 | 4965 | 4970 | 4965 | 70 |
| 237 | 20230629 | 143900 | 2998866840 | 4965 | 4970 | 4975 | 4965 | 3300 |
| 238 | 20230629 | 143800 | 2982464860 | 4965 | 4965 | 4965 | 4965 | 58 |
| 239 | 20230629 | 143700 | 2982176890 | 4965 | 4965 | 4970 | 4965 | 4337 |
| 240 | 20230629 | 143600 | 2960622270 | 4965 | 4970 | 4970 | 4965 | 1054 |
| 241 | 20230629 | 143500 | 2955384685 | 4970 | 4970 | 4970 | 4970 | 379 |
| 242 | 20230629 | 143400 | 2953501055 | 4975 | 4970 | 4975 | 4970 | 757 |
| 243 | 20230629 | 143300 | 2949735360 | 4970 | 4970 | 4975 | 4970 | 344 |
| 244 | 20230629 | 143200 | 2948024445 | 4970 | 4975 | 4975 | 4970 | 1442 |
| 245 | 20230629 | 143100 | 2940851305 | 4975 | 4975 | 4975 | 4975 | 14126 |
| 246 | 20230629 | 143000 | 2870574455 | 4970 | 4970 | 4975 | 4970 | 227 |
| 247 | 20230629 | 142900 | 2869445710 | 4970 | 4970 | 4975 | 4970 | 4563 |
| 248 | 20230629 | 142800 | 2846745325 | 4975 | 4975 | 4980 | 4975 | 432 |
| 249 | 20230629 | 142700 | 2844596065 | 4980 | 4975 | 4980 | 4975 | 17172 |
| 250 | 20230629 | 142600 | 2759090350 | 4975 | 4970 | 4980 | 4970 | 13991 |
| 251 | 20230629 | 142500 | 2689460915 | 4970 | 4965 | 4970 | 4965 | 2336 |
| 252 | 20230629 | 142400 | 2677852585 | 4970 | 4965 | 4970 | 4965 | 236 |
| 253 | 20230629 | 142300 | 2676679960 | 4965 | 4965 | 4970 | 4965 | 79 |
| 254 | 20230629 | 142200 | 2676287695 | 4970 | 4965 | 4970 | 4965 | 506 |
| 255 | 20230629 | 142100 | 2673774575 | 4965 | 4965 | 4970 | 4965 | 1088 |
| 256 | 20230629 | 142000 | 2668367635 | 4970 | 4970 | 4970 | 4965 | 137 |
| 257 | 20230629 | 141900 | 2667687385 | 4965 | 4970 | 4970 | 4965 | 381 |
| 258 | 20230629 | 141800 | 2665794200 | 4970 | 4970 | 4975 | 4965 | 605 |
| 259 | 20230629 | 141700 | 2662787515 | 4975 | 4970 | 4975 | 4970 | 2532 |
| 260 | 20230629 | 141600 | 2650198400 | 4975 | 4970 | 4975 | 4970 | 386 |
| 261 | 20230629 | 141500 | 2648279450 | 4970 | 4980 | 4980 | 4970 | 6417 |
| 262 | 20230629 | 141400 | 2616355285 | 4975 | 4970 | 4980 | 4970 | 9046 |
| 263 | 20230629 | 141300 | 2571348055 | 4975 | 4970 | 4980 | 4970 | 940 |
| 264 | 20230629 | 141200 | 2566671815 | 4970 | 4960 | 4980 | 4960 | 29299 |
| 265 | 20230629 | 141100 | 2421048720 | 4960 | 4960 | 4965 | 4960 | 1058 |
| 266 | 20230629 | 141000 | 2415800785 | 4960 | 4960 | 4960 | 4960 | 886 |
| 267 | 20230629 | 140900 | 2411406225 | 4960 | 4960 | 4965 | 4960 | 142 |
| 268 | 20230629 | 140800 | 2410701890 | 4960 | 4960 | 4960 | 4960 | 139 |
| 269 | 20230629 | 140700 | 2410012450 | 4960 | 4960 | 4965 | 4960 | 567 |
| 270 | 20230629 | 140600 | 2407197680 | 4965 | 4960 | 4965 | 4960 | 1089 |
| 271 | 20230629 | 140500 | 2401791185 | 4960 | 4960 | 4965 | 4960 | 216 |
| 272 | 20230629 | 140400 | 2400719820 | 4960 | 4965 | 4965 | 4960 | 250 |
| 273 | 20230629 | 140300 | 2399478780 | 4965 | 4965 | 4970 | 4960 | 3208 |
| 274 | 20230629 | 140200 | 2383551200 | 4960 | 4960 | 4965 | 4960 | 551 |
| 275 | 20230629 | 140100 | 2380815740 | 4960 | 4960 | 4965 | 4960 | 3318 |
| 276 | 20230629 | 140000 | 2364358445 | 4960 | 4965 | 4965 | 4960 | 223 |
| 277 | 20230629 | 135900 | 2363252330 | 4965 | 4960 | 4965 | 4960 | 1809 |
| 278 | 20230629 | 135800 | 2354272490 | 4965 | 4965 | 4970 | 4965 | 13677 |
| 279 | 20230629 | 135700 | 2286350945 | 4965 | 4960 | 4965 | 4955 | 795 |
| 280 | 20230629 | 135600 | 2282407750 | 4960 | 4965 | 4965 | 4960 | 1322 |
| 281 | 20230629 | 135500 | 2275850550 | 4965 | 4960 | 4965 | 4960 | 26 |
| 282 | 20230629 | 135400 | 2275721565 | 4965 | 4965 | 4965 | 4965 | 1101 |
| 283 | 20230629 | 135300 | 2270255100 | 4965 | 4960 | 4965 | 4960 | 7259 |
| 284 | 20230629 | 135200 | 2234222500 | 4965 | 4965 | 4965 | 4960 | 11 |
| 285 | 20230629 | 135100 | 2234167925 | 4960 | 4960 | 4965 | 4960 | 2833 |
| 286 | 20230629 | 135000 | 2220111180 | 4965 | 4960 | 4965 | 4960 | 3401 |
| 287 | 20230629 | 134900 | 2203242140 | 4955 | 4955 | 4955 | 4955 | 4449 |
| 288 | 20230629 | 134800 | 2181197345 | 4950 | 4950 | 4950 | 4950 | 96 |
| 289 | 20230629 | 134700 | 2180722145 | 4950 | 4950 | 4950 | 4950 | 3669 |
| 290 | 20230629 | 134600 | 2162560595 | 4950 | 4955 | 4955 | 4950 | 570 |
| 291 | 20230629 | 134500 | 2159738275 | 4950 | 4945 | 4950 | 4945 | 3328 |
| 292 | 20230629 | 134400 | 2143264715 | 4950 | 4945 | 4950 | 4945 | 3514 |
| 293 | 20230629 | 134300 | 2125886925 | 4940 | 4945 | 4945 | 4940 | 159 |
| 294 | 20230629 | 134200 | 2125100715 | 4945 | 4940 | 4945 | 4940 | 52 |
| 295 | 20230629 | 134100 | 2124843580 | 4940 | 4945 | 4945 | 4940 | 678 |
| 296 | 20230629 | 134000 | 2121493910 | 4945 | 4945 | 4945 | 4945 | 8 |
| 297 | 20230629 | 133900 | 2121454350 | 4940 | 4940 | 4945 | 4940 | 14 |
| 298 | 20230629 | 133800 | 2121385160 | 4940 | 4945 | 4945 | 4940 | 17 |
| 299 | 20230629 | 133700 | 2121301155 | 4945 | 4940 | 4945 | 4940 | 6 |
| 300 | 20230629 | 133600 | 2121271490 | 4940 | 4940 | 4945 | 4940 | 3328 |
| 301 | 20230629 | 133500 | 2104831145 | 4940 | 4940 | 4940 | 4940 | 2346 |
| 302 | 20230629 | 133400 | 2093241905 | 4940 | 4945 | 4945 | 4940 | 9 |
| 303 | 20230629 | 133300 | 2093197440 | 4940 | 4940 | 4940 | 4940 | 151 |
| 304 | 20230629 | 133200 | 2092451500 | 4940 | 4940 | 4945 | 4940 | 1596 |
| 305 | 20230629 | 133100 | 2084567255 | 4945 | 4940 | 4945 | 4940 | 167 |
| 306 | 20230629 | 133000 | 2083741485 | 4945 | 4940 | 4945 | 4940 | 7 |
| 307 | 20230629 | 132900 | 2083706885 | 4940 | 4940 | 4940 | 4940 | 139 |
| 308 | 20230629 | 132800 | 2083020225 | 4940 | 4940 | 4940 | 4940 | 0 |
| 309 | 20230629 | 132700 | 2083020225 | 4940 | 4935 | 4940 | 4935 | 2704 |
| 310 | 20230629 | 132600 | 2069662525 | 4935 | 4935 | 4935 | 4935 | 13 |
| 311 | 20230629 | 132500 | 2069598370 | 4935 | 4945 | 4945 | 4935 | 106 |
| 312 | 20230629 | 132400 | 2069074515 | 4940 | 4940 | 4940 | 4940 | 1858 |
| 313 | 20230629 | 132300 | 2059895995 | 4940 | 4940 | 4945 | 4940 | 6 |
| 314 | 20230629 | 132200 | 2059866350 | 4940 | 4940 | 4940 | 4940 | 7 |
| 315 | 20230629 | 132100 | 2059831770 | 4940 | 4940 | 4940 | 4940 | 236 |
| 316 | 20230629 | 132000 | 2058665930 | 4945 | 4945 | 4945 | 4940 | 2360 |
| 317 | 20230629 | 131900 | 2046995835 | 4945 | 4940 | 4945 | 4940 | 1249 |
| 318 | 20230629 | 131800 | 2040819535 | 4940 | 4940 | 4945 | 4940 | 280 |
| 319 | 20230629 | 131700 | 2039435335 | 4945 | 4940 | 4945 | 4940 | 6196 |
| 320 | 20230629 | 131600 | 2008796160 | 4945 | 4940 | 4945 | 4940 | 102 |
| 321 | 20230629 | 131500 | 2008291780 | 4940 | 4940 | 4940 | 4940 | 204 |
| 322 | 20230629 | 131400 | 2007284020 | 4940 | 4940 | 4945 | 4940 | 210 |
| 323 | 20230629 | 131300 | 2006245635 | 4940 | 4940 | 4940 | 4940 | 120 |
| 324 | 20230629 | 131200 | 2005652835 | 4940 | 4940 | 4945 | 4940 | 404 |
| 325 | 20230629 | 131100 | 2003656575 | 4940 | 4950 | 4950 | 4940 | 198 |
| 326 | 20230629 | 131000 | 2002676995 | 4945 | 4945 | 4950 | 4945 | 1058 |
| 327 | 20230629 | 130900 | 1997444980 | 4945 | 4945 | 4950 | 4945 | 684 |
| 328 | 20230629 | 130800 | 1994062375 | 4945 | 4940 | 4945 | 4940 | 3418 |
| 329 | 20230629 | 130700 | 1977160370 | 4940 | 4940 | 4940 | 4940 | 1609 |
| 330 | 20230629 | 130600 | 1969211910 | 4935 | 4930 | 4940 | 4930 | 8991 |
| 331 | 20230629 | 130500 | 1924820470 | 4930 | 4930 | 4935 | 4930 | 227 |
| 332 | 20230629 | 130400 | 1923701260 | 4930 | 4935 | 4935 | 4930 | 24 |
| 333 | 20230629 | 130300 | 1923582850 | 4930 | 4930 | 4930 | 4930 | 1406 |
| 334 | 20230629 | 130200 | 1916651270 | 4935 | 4930 | 4935 | 4930 | 202 |
| 335 | 20230629 | 130100 | 1915654410 | 4935 | 4930 | 4935 | 4930 | 37 |
| 336 | 20230629 | 130000 | 1915471820 | 4930 | 4930 | 4930 | 4930 | 1 |
| 337 | 20230629 | 125900 | 1915466890 | 4930 | 4930 | 4935 | 4930 | 8 |
| 338 | 20230629 | 125800 | 1915427425 | 4930 | 4925 | 4935 | 4925 | 254 |
| 339 | 20230629 | 125700 | 1914175055 | 4925 | 4925 | 4925 | 4925 | 3 |
| 340 | 20230629 | 125600 | 1914160280 | 4925 | 4920 | 4925 | 4920 | 6329 |
| 341 | 20230629 | 125500 | 1882989960 | 4920 | 4920 | 4925 | 4920 | 44 |
| 342 | 20230629 | 125400 | 1882773340 | 4920 | 4925 | 4925 | 4920 | 64 |
| 343 | 20230629 | 125300 | 1882458295 | 4925 | 4920 | 4925 | 4920 | 918 |
| 344 | 20230629 | 125200 | 1877939020 | 4925 | 4925 | 4925 | 4925 | 182 |
| 345 | 20230629 | 125100 | 1877042670 | 4925 | 4925 | 4925 | 4925 | 210 |
| 346 | 20230629 | 125000 | 1876008420 | 4920 | 4925 | 4925 | 4920 | 7634 |
| 347 | 20230629 | 124900 | 1838417905 | 4925 | 4925 | 4925 | 4925 | 1 |
| 348 | 20230629 | 124800 | 1838412980 | 4925 | 4925 | 4925 | 4925 | 201 |
| 349 | 20230629 | 124700 | 1837423055 | 4925 | 4930 | 4930 | 4925 | 5586 |
| 350 | 20230629 | 124600 | 1809887380 | 4925 | 4925 | 4925 | 4925 | 1 |
| 351 | 20230629 | 124500 | 1809882455 | 4925 | 4925 | 4925 | 4925 | 383 |
| 352 | 20230629 | 124400 | 1807996180 | 4925 | 4925 | 4925 | 4925 | 0 |
| 353 | 20230629 | 124300 | 1807996180 | 4925 | 4925 | 4925 | 4925 | 5 |
| 354 | 20230629 | 124200 | 1807971555 | 4925 | 4925 | 4925 | 4925 | 1 |
| 355 | 20230629 | 124100 | 1807966630 | 4925 | 4925 | 4925 | 4925 | 1 |
| 356 | 20230629 | 124000 | 1807961705 | 4925 | 4925 | 4925 | 4925 | 59 |
| 357 | 20230629 | 123900 | 1807671130 | 4925 | 4925 | 4925 | 4925 | 196 |
| 358 | 20230629 | 123800 | 1806705830 | 4925 | 4925 | 4925 | 4925 | 1 |
| 359 | 20230629 | 123700 | 1806700905 | 4925 | 4925 | 4925 | 4925 | 3 |
| 360 | 20230629 | 123600 | 1806686130 | 4925 | 4925 | 4925 | 4925 | 916 |
| 361 | 20230629 | 123500 | 1802174830 | 4925 | 4925 | 4925 | 4925 | 300 |
| 362 | 20230629 | 123400 | 1800697330 | 4930 | 4930 | 4930 | 4930 | 0 |
| 363 | 20230629 | 123300 | 1800697330 | 4930 | 4930 | 4930 | 4930 | 622 |
| 364 | 20230629 | 123200 | 1797630870 | 4930 | 4935 | 4935 | 4930 | 2905 |
| 365 | 20230629 | 123100 | 1783308880 | 4935 | 4930 | 4935 | 4930 | 805 |
| 366 | 20230629 | 123000 | 1779340205 | 4930 | 4930 | 4930 | 4930 | 5 |
| 367 | 20230629 | 122900 | 1779315555 | 4935 | 4935 | 4935 | 4935 | 5 |
| 368 | 20230629 | 122800 | 1779290880 | 4935 | 4935 | 4935 | 4935 | 568 |
| 369 | 20230629 | 122700 | 1776487800 | 4930 | 4930 | 4930 | 4930 | 1 |
| 370 | 20230629 | 122600 | 1776482870 | 4930 | 4930 | 4935 | 4930 | 84 |
| 371 | 20230629 | 122500 | 1776068495 | 4930 | 4930 | 4930 | 4930 | 16 |
| 372 | 20230629 | 122400 | 1775989615 | 4935 | 4930 | 4935 | 4930 | 700 |
| 373 | 20230629 | 122300 | 1772536065 | 4935 | 4935 | 4935 | 4935 | 5 |
| 374 | 20230629 | 122200 | 1772511390 | 4935 | 4930 | 4935 | 4930 | 2340 |
| 375 | 20230629 | 122100 | 1760974940 | 4930 | 4930 | 4930 | 4930 | 501 |
| 376 | 20230629 | 122000 | 1758505010 | 4930 | 4930 | 4930 | 4930 | 1295 |
| 377 | 20230629 | 121900 | 1752120660 | 4935 | 4925 | 4935 | 4925 | 7865 |
| 378 | 20230629 | 121800 | 1713366910 | 4925 | 4925 | 4925 | 4925 | 7 |
| 379 | 20230629 | 121700 | 1713332435 | 4925 | 4925 | 4925 | 4925 | 118 |
| 380 | 20230629 | 121600 | 1712751285 | 4925 | 4925 | 4925 | 4925 | 9 |
| 381 | 20230629 | 121500 | 1712706960 | 4925 | 4925 | 4925 | 4925 | 77 |
| 382 | 20230629 | 121400 | 1712327735 | 4925 | 4920 | 4925 | 4920 | 21 |
| 383 | 20230629 | 121300 | 1712224315 | 4920 | 4925 | 4925 | 4920 | 26 |
| 384 | 20230629 | 121200 | 1712096290 | 4925 | 4920 | 4925 | 4920 | 119 |
| 385 | 20230629 | 121100 | 1711510315 | 4925 | 4925 | 4925 | 4925 | 0 |
| 386 | 20230629 | 121000 | 1711510315 | 4925 | 4925 | 4925 | 4925 | 5 |
| 387 | 20230629 | 120900 | 1711485690 | 4925 | 4925 | 4925 | 4925 | 0 |
| 388 | 20230629 | 120800 | 1711485690 | 4925 | 4920 | 4925 | 4920 | 211 |
| 389 | 20230629 | 120700 | 1710447125 | 4920 | 4920 | 4920 | 4920 | 199 |
| 390 | 20230629 | 120600 | 1709468045 | 4925 | 4925 | 4925 | 4925 | 30 |
| 391 | 20230629 | 120500 | 1709320295 | 4925 | 4925 | 4925 | 4925 | 5 |
| 392 | 20230629 | 120400 | 1709295670 | 4925 | 4920 | 4925 | 4920 | 253 |
| 393 | 20230629 | 120300 | 1708050395 | 4920 | 4925 | 4925 | 4920 | 233 |
| 394 | 20230629 | 120200 | 1706903535 | 4925 | 4925 | 4925 | 4925 | 5 |
| 395 | 20230629 | 120100 | 1706878910 | 4925 | 4925 | 4925 | 4925 | 19 |
| 396 | 20230629 | 120000 | 1706785335 | 4925 | 4925 | 4925 | 4925 | 50 |
| 397 | 20230629 | 115900 | 1706539085 | 4925 | 4925 | 4925 | 4925 | 121 |
| 398 | 20230629 | 115800 | 1705943160 | 4925 | 4925 | 4925 | 4925 | 2 |
| 399 | 20230629 | 115700 | 1705933310 | 4925 | 4920 | 4925 | 4920 | 25 |
| 400 | 20230629 | 115600 | 1705810200 | 4920 | 4925 | 4925 | 4920 | 16 |
| 401 | 20230629 | 115500 | 1705731455 | 4925 | 4925 | 4925 | 4925 | 263 |
| 402 | 20230629 | 115400 | 1704436180 | 4925 | 4925 | 4925 | 4925 | 91 |
| 403 | 20230629 | 115300 | 1703988005 | 4925 | 4925 | 4925 | 4925 | 1204 |
| 404 | 20230629 | 115200 | 1698058305 | 4925 | 4925 | 4930 | 4925 | 57 |
| 405 | 20230629 | 115100 | 1697777555 | 4925 | 4925 | 4925 | 4925 | 58 |
| 406 | 20230629 | 115000 | 1697491905 | 4925 | 4925 | 4925 | 4925 | 5 |
| 407 | 20230629 | 114900 | 1697467280 | 4925 | 4925 | 4925 | 4925 | 2 |
| 408 | 20230629 | 114800 | 1697457430 | 4925 | 4920 | 4925 | 4920 | 2392 |
| 409 | 20230629 | 114700 | 1685676835 | 4920 | 4920 | 4920 | 4920 | 1 |
| 410 | 20230629 | 114600 | 1685671915 | 4925 | 4925 | 4925 | 4925 | 1 |
| 411 | 20230629 | 114500 | 1685666990 | 4920 | 4920 | 4920 | 4920 | 32 |
| 412 | 20230629 | 114400 | 1685509550 | 4920 | 4925 | 4925 | 4920 | 216 |
| 413 | 20230629 | 114300 | 1684446825 | 4920 | 4920 | 4920 | 4920 | 387 |
| 414 | 20230629 | 114200 | 1682542785 | 4925 | 4920 | 4925 | 4920 | 1012 |
| 415 | 20230629 | 114100 | 1677563690 | 4920 | 4920 | 4920 | 4920 | 224 |
| 416 | 20230629 | 114000 | 1676461610 | 4920 | 4925 | 4925 | 4920 | 327 |
| 417 | 20230629 | 113900 | 1674851390 | 4920 | 4920 | 4920 | 4920 | 4218 |
| 418 | 20230629 | 113800 | 1654098830 | 4920 | 4920 | 4920 | 4920 | 149 |
| 419 | 20230629 | 113700 | 1653365750 | 4920 | 4920 | 4920 | 4920 | 10 |
| 420 | 20230629 | 113600 | 1653316550 | 4920 | 4920 | 4920 | 4920 | 20 |
| 421 | 20230629 | 113500 | 1653218150 | 4920 | 4920 | 4920 | 4920 | 30 |
| 422 | 20230629 | 113400 | 1653070550 | 4915 | 4915 | 4915 | 4915 | 1 |
| 423 | 20230629 | 113300 | 1653065635 | 4915 | 4915 | 4915 | 4915 | 550 |
| 424 | 20230629 | 113200 | 1650362385 | 4915 | 4915 | 4915 | 4915 | 1 |
| 425 | 20230629 | 113100 | 1650357470 | 4915 | 4915 | 4915 | 4915 | 1299 |
| 426 | 20230629 | 113000 | 1643972885 | 4915 | 4920 | 4920 | 4915 | 496 |
| 427 | 20230629 | 112900 | 1641533620 | 4925 | 4925 | 4925 | 4920 | 7843 |
| 428 | 20230629 | 112800 | 1602907295 | 4925 | 4925 | 4925 | 4925 | 506 |
| 429 | 20230629 | 112700 | 1600415245 | 4925 | 4925 | 4925 | 4925 | 165 |
| 430 | 20230629 | 112600 | 1599602620 | 4930 | 4930 | 4930 | 4930 | 0 |
| 431 | 20230629 | 112500 | 1599602620 | 4930 | 4930 | 4930 | 4930 | 1 |
| 432 | 20230629 | 112400 | 1599597690 | 4930 | 4925 | 4930 | 4925 | 986 |
| 433 | 20230629 | 112300 | 1594741630 | 4925 | 4930 | 4930 | 4925 | 4450 |
| 434 | 20230629 | 112200 | 1572803635 | 4930 | 4930 | 4930 | 4930 | 3451 |
| 435 | 20230629 | 112100 | 1555790205 | 4930 | 4930 | 4930 | 4930 | 6 |
| 436 | 20230629 | 112000 | 1555760625 | 4930 | 4930 | 4930 | 4930 | 1 |
| 437 | 20230629 | 111900 | 1555755695 | 4930 | 4930 | 4930 | 4925 | 3661 |
| 438 | 20230629 | 111800 | 1537707965 | 4930 | 4920 | 4945 | 4915 | 19044 |
| 439 | 20230629 | 111700 | 1443733245 | 4920 | 4925 | 4925 | 4920 | 43 |
| 440 | 20230629 | 111600 | 1443521675 | 4920 | 4920 | 4920 | 4915 | 1573 |
| 441 | 20230629 | 111500 | 1435785015 | 4915 | 4910 | 4915 | 4905 | 14444 |
| 442 | 20230629 | 111400 | 1364870740 | 4910 | 4915 | 4915 | 4910 | 12630 |
| 443 | 20230629 | 111300 | 1302834290 | 4910 | 4915 | 4915 | 4910 | 3843 |
| 444 | 20230629 | 111200 | 1283946145 | 4915 | 4920 | 4920 | 4915 | 5109 |
| 445 | 20230629 | 111100 | 1258835385 | 4920 | 4915 | 4920 | 4915 | 224 |
| 446 | 20230629 | 111000 | 1257733555 | 4920 | 4920 | 4920 | 4915 | 10516 |
| 447 | 20230629 | 110900 | 1205996490 | 4925 | 4925 | 4925 | 4925 | 0 |
| 448 | 20230629 | 110800 | 1205996490 | 4925 | 4925 | 4925 | 4925 | 3893 |
| 449 | 20230629 | 110700 | 1186823465 | 4925 | 4930 | 4930 | 4925 | 211 |
| 450 | 20230629 | 110600 | 1185784240 | 4925 | 4925 | 4925 | 4925 | 2200 |
| 451 | 20230629 | 110500 | 1174949240 | 4930 | 4930 | 4930 | 4930 | 6 |
| 452 | 20230629 | 110400 | 1174919660 | 4930 | 4930 | 4930 | 4925 | 3154 |
| 453 | 20230629 | 110300 | 1159371190 | 4935 | 4930 | 4935 | 4930 | 1350 |
| 454 | 20230629 | 110200 | 1152711865 | 4930 | 4935 | 4935 | 4930 | 63 |
| 455 | 20230629 | 110100 | 1152401160 | 4935 | 4935 | 4935 | 4935 | 169 |
| 456 | 20230629 | 110000 | 1151567145 | 4935 | 4935 | 4935 | 4935 | 113 |
| 457 | 20230629 | 105900 | 1151009490 | 4930 | 4930 | 4930 | 4930 | 1001 |
| 458 | 20230629 | 105800 | 1146074560 | 4930 | 4930 | 4935 | 4930 | 332 |
| 459 | 20230629 | 105700 | 1144436695 | 4930 | 4930 | 4930 | 4930 | 522 |
| 460 | 20230629 | 105600 | 1141863235 | 4930 | 4930 | 4930 | 4930 | 2 |
| 461 | 20230629 | 105500 | 1141853375 | 4935 | 4930 | 4935 | 4930 | 1019 |
| 462 | 20230629 | 105400 | 1136829615 | 4935 | 4935 | 4935 | 4930 | 343 |
| 463 | 20230629 | 105300 | 1135136960 | 4935 | 4935 | 4935 | 4930 | 239 |
| 464 | 20230629 | 105200 | 1133958485 | 4935 | 4935 | 4935 | 4930 | 137 |
| 465 | 20230629 | 105100 | 1133282840 | 4935 | 4935 | 4935 | 4935 | 507 |
| 466 | 20230629 | 105000 | 1130780795 | 4935 | 4935 | 4935 | 4935 | 213 |
| 467 | 20230629 | 104900 | 1129729640 | 4935 | 4935 | 4935 | 4935 | 37 |
| 468 | 20230629 | 104800 | 1129547045 | 4935 | 4935 | 4935 | 4930 | 1139 |
| 469 | 20230629 | 104700 | 1123926580 | 4935 | 4930 | 4935 | 4930 | 84 |
| 470 | 20230629 | 104600 | 1123512320 | 4930 | 4930 | 4935 | 4930 | 1164 |
| 471 | 20230629 | 104500 | 1117769795 | 4930 | 4935 | 4945 | 4930 | 2299 |
| 472 | 20230629 | 104400 | 1106422680 | 4940 | 4940 | 4940 | 4935 | 2834 |
| 473 | 20230629 | 104300 | 1092426190 | 4935 | 4940 | 4940 | 4935 | 55 |
| 474 | 20230629 | 104200 | 1092154550 | 4940 | 4935 | 4940 | 4935 | 2071 |
| 475 | 20230629 | 104100 | 1081923860 | 4935 | 4940 | 4940 | 4935 | 203 |
| 476 | 20230629 | 104000 | 1080921790 | 4940 | 4935 | 4940 | 4935 | 2338 |
| 477 | 20230629 | 103900 | 1069373070 | 4940 | 4940 | 4940 | 4935 | 263 |
| 478 | 20230629 | 103800 | 1068075060 | 4940 | 4930 | 4940 | 4925 | 10256 |
| 479 | 20230629 | 103700 | 1017494605 | 4930 | 4935 | 4935 | 4930 | 1499 |
| 480 | 20230629 | 103600 | 1010103030 | 4930 | 4930 | 4935 | 4930 | 943 |
| 481 | 20230629 | 103500 | 1005453990 | 4935 | 4945 | 4945 | 4930 | 5049 |
| 482 | 20230629 | 103400 | 980510215 | 4945 | 4950 | 4950 | 4945 | 148 |
| 483 | 20230629 | 103300 | 979778285 | 4950 | 4955 | 4960 | 4950 | 6463 |
| 484 | 20230629 | 103200 | 947784910 | 4955 | 4955 | 4955 | 4955 | 70 |
| 485 | 20230629 | 103100 | 947438060 | 4955 | 4955 | 4960 | 4955 | 307 |
| 486 | 20230629 | 103000 | 945916865 | 4960 | 4960 | 4960 | 4955 | 3033 |
| 487 | 20230629 | 102900 | 930887210 | 4965 | 4965 | 4965 | 4960 | 2831 |
| 488 | 20230629 | 102800 | 916845120 | 4965 | 4965 | 4965 | 4960 | 45 |
| 489 | 20230629 | 102700 | 916621895 | 4965 | 4960 | 4965 | 4960 | 815 |
| 490 | 20230629 | 102600 | 912578370 | 4965 | 4965 | 4965 | 4960 | 3351 |
| 491 | 20230629 | 102500 | 895940660 | 4960 | 4960 | 4960 | 4960 | 3000 |
| 492 | 20230629 | 102400 | 881060660 | 4960 | 4960 | 4960 | 4960 | 2579 |
| 493 | 20230629 | 102300 | 868268820 | 4960 | 4960 | 4960 | 4955 | 1350 |
| 494 | 20230629 | 102200 | 861572835 | 4955 | 4955 | 4955 | 4955 | 167 |
| 495 | 20230629 | 102100 | 860745350 | 4955 | 4960 | 4960 | 4955 | 2245 |
| 496 | 20230629 | 102000 | 849621370 | 4955 | 4960 | 4960 | 4955 | 305 |
| 497 | 20230629 | 101900 | 848108880 | 4960 | 4960 | 4960 | 4960 | 0 |
| 498 | 20230629 | 101800 | 848108880 | 4960 | 4965 | 4965 | 4955 | 3042 |
| 499 | 20230629 | 101700 | 833032280 | 4965 | 4960 | 4965 | 4960 | 2480 |
| 500 | 20230629 | 101600 | 820724950 | 4960 | 4965 | 4965 | 4960 | 49 |
| 501 | 20230629 | 101500 | 820481810 | 4960 | 4960 | 4960 | 4960 | 46 |
| 502 | 20230629 | 101400 | 820253650 | 4960 | 4965 | 4965 | 4960 | 56 |
| 503 | 20230629 | 101300 | 819975615 | 4965 | 4965 | 4965 | 4965 | 298 |
| 504 | 20230629 | 101200 | 818496045 | 4965 | 4960 | 4965 | 4960 | 2304 |
| 505 | 20230629 | 101100 | 807065770 | 4955 | 4965 | 4965 | 4955 | 582 |
| 506 | 20230629 | 101000 | 804178560 | 4960 | 4965 | 4965 | 4960 | 1078 |
| 507 | 20230629 | 100900 | 798826540 | 4965 | 4960 | 4965 | 4960 | 152 |
| 508 | 20230629 | 100800 | 798071870 | 4960 | 4965 | 4965 | 4960 | 581 |
| 509 | 20230629 | 100700 | 795189260 | 4965 | 4965 | 4965 | 4960 | 3298 |
| 510 | 20230629 | 100600 | 778816230 | 4965 | 4970 | 4970 | 4965 | 2464 |
| 511 | 20230629 | 100500 | 766578300 | 4970 | 4980 | 4980 | 4970 | 13066 |
| 512 | 20230629 | 100400 | 701598030 | 4980 | 4980 | 4980 | 4980 | 2418 |
| 513 | 20230629 | 100300 | 689556390 | 4985 | 4985 | 4985 | 4985 | 28 |
| 514 | 20230629 | 100200 | 689416810 | 4985 | 4985 | 4985 | 4980 | 1442 |
| 515 | 20230629 | 100100 | 682229090 | 4980 | 4980 | 4980 | 4980 | 1663 |
| 516 | 20230629 | 100000 | 673947350 | 4980 | 4985 | 4990 | 4980 | 835 |
| 517 | 20230629 | 095900 | 669786320 | 4985 | 4985 | 4990 | 4985 | 1199 |
| 518 | 20230629 | 095800 | 663807625 | 4985 | 4990 | 4990 | 4985 | 216 |
| 519 | 20230629 | 095700 | 662730300 | 4985 | 4990 | 4990 | 4985 | 1031 |
| 520 | 20230629 | 095600 | 657590310 | 4990 | 4985 | 4990 | 4980 | 1982 |
| 521 | 20230629 | 095500 | 647710060 | 4985 | 4980 | 4985 | 4975 | 2793 |
| 522 | 20230629 | 095400 | 633796195 | 4980 | 4975 | 4980 | 4975 | 4483 |
| 523 | 20230629 | 095300 | 611470940 | 4980 | 4975 | 4980 | 4970 | 4822 |
| 524 | 20230629 | 095200 | 587481770 | 4975 | 4970 | 4975 | 4970 | 3918 |
| 525 | 20230629 | 095100 | 567991960 | 4970 | 4970 | 4970 | 4970 | 338 |
| 526 | 20230629 | 095000 | 566312100 | 4970 | 4970 | 4975 | 4965 | 4008 |
| 527 | 20230629 | 094900 | 546393140 | 4975 | 4965 | 4975 | 4965 | 5667 |
| 528 | 20230629 | 094800 | 518239550 | 4965 | 4955 | 4965 | 4955 | 1022 |
| 529 | 20230629 | 094700 | 513170420 | 4960 | 4955 | 4960 | 4955 | 1591 |
| 530 | 20230629 | 094600 | 505281235 | 4960 | 4960 | 4960 | 4955 | 116 |
| 531 | 20230629 | 094500 | 504705925 | 4960 | 4950 | 4960 | 4950 | 1930 |
| 532 | 20230629 | 094400 | 495143270 | 4955 | 4950 | 4955 | 4950 | 1049 |
| 533 | 20230629 | 094300 | 489948020 | 4955 | 4960 | 4960 | 4955 | 1483 |
| 534 | 20230629 | 094200 | 482598390 | 4955 | 4960 | 4960 | 4955 | 682 |
| 535 | 20230629 | 094100 | 479215970 | 4960 | 4960 | 4965 | 4960 | 841 |
| 536 | 20230629 | 094000 | 475044605 | 4960 | 4955 | 4965 | 4955 | 1053 |
| 537 | 20230629 | 093900 | 469821430 | 4960 | 4965 | 4965 | 4950 | 2900 |
| 538 | 20230629 | 093800 | 455457265 | 4965 | 4960 | 4965 | 4955 | 717 |
| 539 | 20230629 | 093700 | 451900925 | 4960 | 4965 | 4965 | 4960 | 1211 |
| 540 | 20230629 | 093600 | 445894060 | 4965 | 4960 | 4965 | 4955 | 12822 |
| 541 | 20230629 | 093500 | 382285815 | 4965 | 4960 | 4965 | 4950 | 5474 |
| 542 | 20230629 | 093400 | 355150590 | 4955 | 4945 | 4955 | 4945 | 3519 |
| 543 | 20230629 | 093300 | 337728465 | 4945 | 4940 | 4945 | 4940 | 3146 |
| 544 | 20230629 | 093200 | 322183345 | 4940 | 4935 | 4940 | 4935 | 1640 |
| 545 | 20230629 | 093100 | 314081750 | 4940 | 4930 | 4940 | 4930 | 215 |
| 546 | 20230629 | 093000 | 313020460 | 4935 | 4920 | 4935 | 4920 | 4494 |
| 547 | 20230629 | 092900 | 290880975 | 4920 | 4925 | 4925 | 4920 | 111 |
| 548 | 20230629 | 092800 | 290334410 | 4920 | 4920 | 4925 | 4920 | 184 |
| 549 | 20230629 | 092700 | 289428415 | 4925 | 4925 | 4925 | 4920 | 3677 |
| 550 | 20230629 | 092600 | 271336715 | 4925 | 4925 | 4925 | 4920 | 105 |
| 551 | 20230629 | 092500 | 270819605 | 4925 | 4920 | 4925 | 4920 | 281 |
| 552 | 20230629 | 092400 | 269436450 | 4920 | 4920 | 4925 | 4920 | 3081 |
| 553 | 20230629 | 092300 | 254265110 | 4920 | 4925 | 4925 | 4920 | 821 |
| 554 | 20230629 | 092200 | 250225490 | 4925 | 4925 | 4925 | 4920 | 186 |
| 555 | 20230629 | 092100 | 249309445 | 4925 | 4925 | 4925 | 4920 | 625 |
| 556 | 20230629 | 092000 | 246232820 | 4925 | 4925 | 4925 | 4920 | 87 |
| 557 | 20230629 | 091900 | 245804350 | 4930 | 4935 | 4935 | 4920 | 2407 |
| 558 | 20230629 | 091800 | 233953510 | 4935 | 4935 | 4940 | 4930 | 287 |
| 559 | 20230629 | 091700 | 232537255 | 4925 | 4940 | 4940 | 4925 | 2460 |
| 560 | 20230629 | 091600 | 220396830 | 4940 | 4925 | 4945 | 4915 | 7456 |
| 561 | 20230629 | 091500 | 183644030 | 4925 | 4920 | 4925 | 4920 | 2470 |
| 562 | 20230629 | 091400 | 171490765 | 4920 | 4915 | 4920 | 4910 | 904 |
| 563 | 20230629 | 091300 | 167050125 | 4920 | 4915 | 4925 | 4910 | 2417 |
| 564 | 20230629 | 091200 | 155169780 | 4925 | 4925 | 4925 | 4915 | 1071 |
| 565 | 20230629 | 091100 | 149900065 | 4925 | 4925 | 4925 | 4920 | 1727 |
| 566 | 20230629 | 091000 | 141397390 | 4925 | 4915 | 4925 | 4915 | 3097 |
| 567 | 20230629 | 090900 | 126163820 | 4915 | 4910 | 4915 | 4910 | 1222 |
| 568 | 20230629 | 090800 | 120160585 | 4910 | 4905 | 4910 | 4900 | 3711 |
| 569 | 20230629 | 090700 | 101960905 | 4905 | 4900 | 4905 | 4900 | 973 |
| 570 | 20230629 | 090600 | 97189825 | 4900 | 4905 | 4920 | 4900 | 5838 |
| 571 | 20230629 | 090500 | 68542840 | 4905 | 4915 | 4915 | 4905 | 794 |
| 572 | 20230629 | 090400 | 64641690 | 4915 | 4905 | 4915 | 4905 | 1582 |
| 573 | 20230629 | 090300 | 56876880 | 4905 | 4900 | 4910 | 4900 | 934 |
| 574 | 20230629 | 090200 | 52300105 | 4900 | 4885 | 4900 | 4885 | 1160 |
| 575 | 20230629 | 090100 | 46624730 | 4885 | 4890 | 4890 | 4885 | 74 |
| 576 | 20230629 | 090000 | 46263230 | 4890 | 4865 | 4890 | 4865 | 9505 |