29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 184900 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 9167 |
| 3 | 20230629 | 184800 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 4 | 20230629 | 184700 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 5 | 20230629 | 184600 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 6 | 20230629 | 184500 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 7 | 20230629 | 184400 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 8 | 20230629 | 184300 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 9 | 20230629 | 184200 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 10 | 20230629 | 184100 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 11 | 20230629 | 184000 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 12 | 20230629 | 183900 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 13 | 20230629 | 183800 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 14 | 20230629 | 183700 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 15 | 20230629 | 183600 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 16 | 20230629 | 183500 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 17 | 20230629 | 183400 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 18 | 20230629 | 183300 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 19 | 20230629 | 183200 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 20 | 20230629 | 183100 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 21 | 20230629 | 183000 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 22 | 20230629 | 182900 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 23 | 20230629 | 182800 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 24 | 20230629 | 182700 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 25 | 20230629 | 182600 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 26 | 20230629 | 182500 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 27 | 20230629 | 182400 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 28 | 20230629 | 182300 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 29 | 20230629 | 182200 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 30 | 20230629 | 182100 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 31 | 20230629 | 182000 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 32 | 20230629 | 181900 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 9167 |
| 33 | 20230629 | 181800 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 34 | 20230629 | 181700 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 35 | 20230629 | 181600 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 36 | 20230629 | 181500 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 37 | 20230629 | 181400 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 38 | 20230629 | 181300 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 39 | 20230629 | 181200 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 40 | 20230629 | 181100 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 41 | 20230629 | 181000 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 42 | 20230629 | 180900 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 43 | 20230629 | 180800 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 44 | 20230629 | 180700 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 45 | 20230629 | 180600 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 46 | 20230629 | 180500 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 47 | 20230629 | 180400 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 48 | 20230629 | 180300 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 49 | 20230629 | 180200 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 50 | 20230629 | 180100 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 51 | 20230629 | 180000 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 52 | 20230629 | 175900 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 53 | 20230629 | 175800 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 54 | 20230629 | 175700 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 55 | 20230629 | 175600 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 56 | 20230629 | 175500 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 57 | 20230629 | 175400 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 58 | 20230629 | 175300 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 59 | 20230629 | 175200 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 60 | 20230629 | 175100 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 61 | 20230629 | 175000 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 62 | 20230629 | 174900 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 9167 |
| 63 | 20230629 | 174800 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 64 | 20230629 | 174700 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 65 | 20230629 | 174600 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 66 | 20230629 | 174500 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 67 | 20230629 | 174400 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 68 | 20230629 | 174300 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 69 | 20230629 | 174200 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 70 | 20230629 | 174100 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 71 | 20230629 | 174000 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 72 | 20230629 | 173900 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 73 | 20230629 | 173800 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 74 | 20230629 | 173700 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 75 | 20230629 | 173600 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 76 | 20230629 | 173500 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 77 | 20230629 | 173400 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 78 | 20230629 | 173300 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 79 | 20230629 | 173200 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 80 | 20230629 | 173100 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 81 | 20230629 | 173000 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 82 | 20230629 | 172900 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 83 | 20230629 | 172800 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 84 | 20230629 | 172700 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 85 | 20230629 | 172600 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 86 | 20230629 | 172500 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 87 | 20230629 | 172400 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 88 | 20230629 | 172300 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 89 | 20230629 | 172200 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 90 | 20230629 | 172100 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 91 | 20230629 | 172000 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 92 | 20230629 | 171900 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 9167 |
| 93 | 20230629 | 171800 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 94 | 20230629 | 171700 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 95 | 20230629 | 171600 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 96 | 20230629 | 171500 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 97 | 20230629 | 171400 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 98 | 20230629 | 171300 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 99 | 20230629 | 171200 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 100 | 20230629 | 171100 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 101 | 20230629 | 171000 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 102 | 20230629 | 170900 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 103 | 20230629 | 170800 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 104 | 20230629 | 170700 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 105 | 20230629 | 170600 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 106 | 20230629 | 170500 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 107 | 20230629 | 170400 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 108 | 20230629 | 170300 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 109 | 20230629 | 170200 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 110 | 20230629 | 170100 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 111 | 20230629 | 170000 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 112 | 20230629 | 165900 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 113 | 20230629 | 165800 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 114 | 20230629 | 165700 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 115 | 20230629 | 165600 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 116 | 20230629 | 165500 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 117 | 20230629 | 165400 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 118 | 20230629 | 165300 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 119 | 20230629 | 165200 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 120 | 20230629 | 165100 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 121 | 20230629 | 165000 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 122 | 20230629 | 164900 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 9167 |
| 123 | 20230629 | 164800 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 124 | 20230629 | 164700 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 125 | 20230629 | 164600 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 126 | 20230629 | 164500 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 127 | 20230629 | 164400 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 128 | 20230629 | 164300 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 129 | 20230629 | 164200 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 130 | 20230629 | 164100 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 131 | 20230629 | 164000 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 132 | 20230629 | 163900 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 133 | 20230629 | 163800 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 134 | 20230629 | 163700 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 135 | 20230629 | 163600 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 136 | 20230629 | 163500 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 137 | 20230629 | 163400 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 138 | 20230629 | 163300 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 139 | 20230629 | 163200 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 140 | 20230629 | 163100 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 141 | 20230629 | 163000 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 142 | 20230629 | 162900 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 143 | 20230629 | 162800 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 144 | 20230629 | 162700 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 145 | 20230629 | 162600 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 146 | 20230629 | 162500 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 147 | 20230629 | 162400 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 148 | 20230629 | 162300 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 149 | 20230629 | 162200 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 150 | 20230629 | 162100 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 151 | 20230629 | 162000 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 152 | 20230629 | 161900 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 9167 |
| 153 | 20230629 | 161800 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 154 | 20230629 | 161700 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 155 | 20230629 | 161600 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 156 | 20230629 | 161500 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 157 | 20230629 | 161400 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 158 | 20230629 | 161300 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 159 | 20230629 | 161200 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 160 | 20230629 | 161100 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 161 | 20230629 | 161000 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 162 | 20230629 | 160900 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 163 | 20230629 | 160800 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 164 | 20230629 | 160700 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 165 | 20230629 | 160600 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 166 | 20230629 | 160500 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 167 | 20230629 | 160400 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 168 | 20230629 | 160300 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 169 | 20230629 | 160200 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 170 | 20230629 | 160100 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 171 | 20230629 | 160000 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 172 | 20230629 | 155900 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 173 | 20230629 | 155800 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 174 | 20230629 | 155700 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 175 | 20230629 | 155600 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 176 | 20230629 | 155500 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 177 | 20230629 | 155400 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 178 | 20230629 | 155300 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 179 | 20230629 | 155200 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 180 | 20230629 | 155100 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 181 | 20230629 | 155000 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 182 | 20230629 | 154900 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 9167 |
| 183 | 20230629 | 154800 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 184 | 20230629 | 154700 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 185 | 20230629 | 154600 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 186 | 20230629 | 154500 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 187 | 20230629 | 154400 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 188 | 20230629 | 154300 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 189 | 20230629 | 154200 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 190 | 20230629 | 154100 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 191 | 20230629 | 154000 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 192 | 20230629 | 153900 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 193 | 20230629 | 153800 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 194 | 20230629 | 153700 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 195 | 20230629 | 153600 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 196 | 20230629 | 153500 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 197 | 20230629 | 153400 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 198 | 20230629 | 153300 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 199 | 20230629 | 153200 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 200 | 20230629 | 153100 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 0 |
| 201 | 20230629 | 153000 | 2610495330 | 4070 | 4070 | 4070 | 4070 | 9167 |
| 202 | 20230629 | 152900 | 2573185640 | 4030 | 4030 | 4030 | 4030 | 0 |
| 203 | 20230629 | 152800 | 2573185640 | 4030 | 4030 | 4030 | 4030 | 0 |
| 204 | 20230629 | 152700 | 2573185640 | 4030 | 4030 | 4030 | 4030 | 0 |
| 205 | 20230629 | 152600 | 2573185640 | 4030 | 4030 | 4030 | 4030 | 0 |
| 206 | 20230629 | 152500 | 2573185640 | 4030 | 4030 | 4030 | 4030 | 0 |
| 207 | 20230629 | 152400 | 2573185640 | 4030 | 4030 | 4030 | 4030 | 0 |
| 208 | 20230629 | 152300 | 2573185640 | 4030 | 4030 | 4030 | 4030 | 0 |
| 209 | 20230629 | 152200 | 2573185640 | 4030 | 4030 | 4030 | 4030 | 0 |
| 210 | 20230629 | 152100 | 2573185640 | 4030 | 4030 | 4030 | 4030 | 0 |
| 211 | 20230629 | 152000 | 2573185640 | 4030 | 4030 | 4030 | 4030 | 0 |
| 212 | 20230629 | 151900 | 2573185640 | 4030 | 4040 | 4040 | 4030 | 1737 |
| 213 | 20230629 | 151800 | 2566184200 | 4040 | 4040 | 4040 | 4025 | 5841 |
| 214 | 20230629 | 151700 | 2542655040 | 4040 | 4040 | 4040 | 4040 | 153 |
| 215 | 20230629 | 151600 | 2542036920 | 4040 | 4040 | 4040 | 4030 | 2234 |
| 216 | 20230629 | 151500 | 2533024845 | 4045 | 4045 | 4045 | 4040 | 1717 |
| 217 | 20230629 | 151400 | 2526084510 | 4045 | 4050 | 4050 | 4045 | 532 |
| 218 | 20230629 | 151300 | 2523932420 | 4050 | 4050 | 4050 | 4050 | 29 |
| 219 | 20230629 | 151200 | 2523814970 | 4050 | 4055 | 4055 | 4050 | 168 |
| 220 | 20230629 | 151100 | 2523133735 | 4055 | 4055 | 4055 | 4055 | 63 |
| 221 | 20230629 | 151000 | 2522878270 | 4055 | 4025 | 4055 | 4020 | 11337 |
| 222 | 20230629 | 150900 | 2477164415 | 4025 | 4035 | 4035 | 4025 | 1782 |
| 223 | 20230629 | 150800 | 2469984545 | 4035 | 4035 | 4035 | 4035 | 679 |
| 224 | 20230629 | 150700 | 2467244780 | 4040 | 4040 | 4040 | 4040 | 798 |
| 225 | 20230629 | 150600 | 2464020860 | 4040 | 4040 | 4040 | 4040 | 1387 |
| 226 | 20230629 | 150500 | 2458417380 | 4040 | 4045 | 4045 | 4040 | 1842 |
| 227 | 20230629 | 150400 | 2450966645 | 4045 | 4050 | 4050 | 4045 | 871 |
| 228 | 20230629 | 150300 | 2447441120 | 4055 | 4045 | 4055 | 4045 | 761 |
| 229 | 20230629 | 150200 | 2444360295 | 4045 | 4050 | 4050 | 4045 | 955 |
| 230 | 20230629 | 150100 | 2440493190 | 4055 | 4055 | 4055 | 4055 | 296 |
| 231 | 20230629 | 150000 | 2439292910 | 4060 | 4065 | 4065 | 4060 | 49 |
| 232 | 20230629 | 145900 | 2439093915 | 4045 | 4045 | 4045 | 4045 | 0 |
| 233 | 20230629 | 145800 | 2439093915 | 4045 | 4050 | 4050 | 4045 | 2970 |
| 234 | 20230629 | 145700 | 2427070155 | 4050 | 4045 | 4050 | 4045 | 573 |
| 235 | 20230629 | 145600 | 2424750120 | 4035 | 4050 | 4070 | 4035 | 7833 |
| 236 | 20230629 | 145500 | 2392959985 | 4050 | 4035 | 4050 | 4035 | 820 |
| 237 | 20230629 | 145400 | 2389647035 | 4035 | 4040 | 4040 | 4035 | 101 |
| 238 | 20230629 | 145300 | 2389239000 | 4040 | 4035 | 4040 | 4035 | 224 |
| 239 | 20230629 | 145200 | 2388334595 | 4035 | 4040 | 4040 | 4035 | 103 |
| 240 | 20230629 | 145100 | 2387918985 | 4030 | 4030 | 4035 | 4030 | 1841 |
| 241 | 20230629 | 145000 | 2380492300 | 4030 | 4030 | 4035 | 4030 | 254 |
| 242 | 20230629 | 144900 | 2379468675 | 4035 | 4035 | 4035 | 4035 | 23 |
| 243 | 20230629 | 144800 | 2379375870 | 4025 | 4025 | 4030 | 4025 | 518 |
| 244 | 20230629 | 144700 | 2377290180 | 4010 | 4010 | 4010 | 4010 | 38 |
| 245 | 20230629 | 144600 | 2377137800 | 4030 | 4035 | 4035 | 4005 | 3778 |
| 246 | 20230629 | 144500 | 2362002100 | 4005 | 4030 | 4030 | 4005 | 6065 |
| 247 | 20230629 | 144400 | 2337644210 | 4030 | 4035 | 4035 | 4030 | 78 |
| 248 | 20230629 | 144300 | 2337329600 | 4040 | 4040 | 4040 | 4040 | 575 |
| 249 | 20230629 | 144200 | 2335006600 | 4040 | 4040 | 4040 | 4040 | 226 |
| 250 | 20230629 | 144100 | 2334093560 | 4040 | 4040 | 4040 | 4040 | 171 |
| 251 | 20230629 | 144000 | 2333402720 | 4050 | 4030 | 4050 | 4025 | 1471 |
| 252 | 20230629 | 143900 | 2327476925 | 4030 | 4035 | 4035 | 4030 | 1258 |
| 253 | 20230629 | 143800 | 2322403090 | 4035 | 4050 | 4050 | 4035 | 1509 |
| 254 | 20230629 | 143700 | 2316309945 | 4055 | 4055 | 4055 | 4055 | 562 |
| 255 | 20230629 | 143600 | 2314031035 | 4055 | 4055 | 4055 | 4055 | 350 |
| 256 | 20230629 | 143500 | 2312611785 | 4060 | 4040 | 4060 | 4035 | 472 |
| 257 | 20230629 | 143400 | 2310699800 | 4035 | 4040 | 4040 | 4035 | 135 |
| 258 | 20230629 | 143300 | 2310154965 | 4035 | 4060 | 4060 | 4035 | 622 |
| 259 | 20230629 | 143200 | 2307643260 | 4040 | 4040 | 4040 | 4040 | 115 |
| 260 | 20230629 | 143100 | 2307178660 | 4040 | 4040 | 4040 | 4035 | 739 |
| 261 | 20230629 | 143000 | 2304195730 | 4060 | 4050 | 4060 | 4040 | 2282 |
| 262 | 20230629 | 142900 | 2294973230 | 4050 | 4050 | 4050 | 4050 | 426 |
| 263 | 20230629 | 142800 | 2293247930 | 4050 | 4055 | 4055 | 4050 | 653 |
| 264 | 20230629 | 142700 | 2290602955 | 4070 | 4070 | 4070 | 4070 | 13 |
| 265 | 20230629 | 142600 | 2290550045 | 4070 | 4070 | 4070 | 4070 | 2 |
| 266 | 20230629 | 142500 | 2290541905 | 4070 | 4070 | 4070 | 4070 | 0 |
| 267 | 20230629 | 142400 | 2290541905 | 4070 | 4070 | 4070 | 4055 | 871 |
| 268 | 20230629 | 142300 | 2287008485 | 4070 | 4065 | 4070 | 4065 | 35 |
| 269 | 20230629 | 142200 | 2286866050 | 4055 | 4050 | 4055 | 4050 | 601 |
| 270 | 20230629 | 142100 | 2284429500 | 4045 | 4060 | 4060 | 4045 | 167 |
| 271 | 20230629 | 142000 | 2283751780 | 4060 | 4060 | 4060 | 4060 | 2 |
| 272 | 20230629 | 141900 | 2283743660 | 4070 | 4040 | 4070 | 4040 | 1107 |
| 273 | 20230629 | 141800 | 2279243770 | 4065 | 4050 | 4065 | 4050 | 2052 |
| 274 | 20230629 | 141700 | 2270933140 | 4050 | 4035 | 4050 | 4035 | 5523 |
| 275 | 20230629 | 141600 | 2248624755 | 4035 | 4035 | 4040 | 4035 | 1877 |
| 276 | 20230629 | 141500 | 2241047655 | 4040 | 4040 | 4040 | 4040 | 272 |
| 277 | 20230629 | 141400 | 2239948775 | 4035 | 4030 | 4040 | 4025 | 143 |
| 278 | 20230629 | 141300 | 2239372340 | 4030 | 4025 | 4030 | 4025 | 1133 |
| 279 | 20230629 | 141200 | 2234806855 | 4020 | 4030 | 4030 | 4020 | 6050 |
| 280 | 20230629 | 141100 | 2210467670 | 4030 | 4010 | 4050 | 4010 | 3488 |
| 281 | 20230629 | 141000 | 2196421690 | 4010 | 4050 | 4075 | 4000 | 86020 |
| 282 | 20230629 | 140900 | 1851753410 | 4050 | 4055 | 4075 | 4050 | 301 |
| 283 | 20230629 | 140800 | 1850530860 | 4050 | 4080 | 4080 | 4050 | 7675 |
| 284 | 20230629 | 140700 | 1819420435 | 4085 | 4080 | 4090 | 4080 | 190 |
| 285 | 20230629 | 140600 | 1818644930 | 4080 | 4075 | 4080 | 4075 | 266 |
| 286 | 20230629 | 140500 | 1817560955 | 4075 | 4075 | 4075 | 4075 | 22 |
| 287 | 20230629 | 140400 | 1817471305 | 4075 | 4065 | 4075 | 4055 | 3768 |
| 288 | 20230629 | 140300 | 1802175700 | 4065 | 4060 | 4070 | 4060 | 776 |
| 289 | 20230629 | 140200 | 1799021400 | 4065 | 4075 | 4075 | 4065 | 5179 |
| 290 | 20230629 | 140100 | 1777944995 | 4085 | 4085 | 4085 | 4085 | 76 |
| 291 | 20230629 | 140000 | 1777634535 | 4090 | 4080 | 4090 | 4070 | 7576 |
| 292 | 20230629 | 135900 | 1746768175 | 4085 | 4085 | 4090 | 4080 | 743 |
| 293 | 20230629 | 135800 | 1743733560 | 4085 | 4085 | 4085 | 4085 | 400 |
| 294 | 20230629 | 135700 | 1742099560 | 4090 | 4085 | 4090 | 4085 | 3944 |
| 295 | 20230629 | 135600 | 1725988315 | 4085 | 4090 | 4090 | 4085 | 308 |
| 296 | 20230629 | 135500 | 1724728630 | 4090 | 4090 | 4090 | 4080 | 550 |
| 297 | 20230629 | 135400 | 1722484405 | 4090 | 4100 | 4100 | 4080 | 6107 |
| 298 | 20230629 | 135300 | 1697504065 | 4100 | 4100 | 4100 | 4100 | 37 |
| 299 | 20230629 | 135200 | 1697352365 | 4115 | 4105 | 4115 | 4100 | 7010 |
| 300 | 20230629 | 135100 | 1668611190 | 4115 | 4100 | 4115 | 4100 | 43 |
| 301 | 20230629 | 135000 | 1668434590 | 4120 | 4120 | 4120 | 4120 | 0 |
| 302 | 20230629 | 134900 | 1668434590 | 4120 | 4105 | 4125 | 4095 | 3821 |
| 303 | 20230629 | 134800 | 1652777995 | 4120 | 4120 | 4120 | 4120 | 728 |
| 304 | 20230629 | 134700 | 1649778635 | 4120 | 4120 | 4120 | 4100 | 6466 |
| 305 | 20230629 | 134600 | 1623248820 | 4125 | 4120 | 4125 | 4120 | 204 |
| 306 | 20230629 | 134500 | 1622407915 | 4125 | 4120 | 4125 | 4120 | 307 |
| 307 | 20230629 | 134400 | 1621143070 | 4115 | 4120 | 4120 | 4115 | 29 |
| 308 | 20230629 | 134300 | 1621023595 | 4110 | 4120 | 4120 | 4110 | 166 |
| 309 | 20230629 | 134200 | 1620340815 | 4115 | 4115 | 4115 | 4115 | 133 |
| 310 | 20230629 | 134100 | 1619793520 | 4110 | 4105 | 4110 | 4105 | 367 |
| 311 | 20230629 | 134000 | 1618286750 | 4105 | 4105 | 4110 | 4105 | 1511 |
| 312 | 20230629 | 133900 | 1612084045 | 4105 | 4115 | 4120 | 4105 | 1962 |
| 313 | 20230629 | 133800 | 1604020310 | 4110 | 4115 | 4115 | 4110 | 1126 |
| 314 | 20230629 | 133700 | 1599392435 | 4110 | 4115 | 4125 | 4110 | 1480 |
| 315 | 20230629 | 133600 | 1593308095 | 4125 | 4125 | 4125 | 4125 | 9 |
| 316 | 20230629 | 133500 | 1593270970 | 4115 | 4130 | 4130 | 4115 | 4544 |
| 317 | 20230629 | 133400 | 1574550605 | 4125 | 4125 | 4125 | 4120 | 147 |
| 318 | 20230629 | 133300 | 1573944255 | 4125 | 4125 | 4125 | 4125 | 831 |
| 319 | 20230629 | 133200 | 1570516380 | 4125 | 4125 | 4125 | 4125 | 1640 |
| 320 | 20230629 | 133100 | 1563751380 | 4125 | 4130 | 4130 | 4125 | 259 |
| 321 | 20230629 | 133000 | 1562682005 | 4130 | 4130 | 4130 | 4120 | 1595 |
| 322 | 20230629 | 132900 | 1556108005 | 4125 | 4130 | 4130 | 4125 | 335 |
| 323 | 20230629 | 132800 | 1554724475 | 4130 | 4130 | 4130 | 4125 | 2475 |
| 324 | 20230629 | 132700 | 1544514600 | 4130 | 4130 | 4130 | 4130 | 278 |
| 325 | 20230629 | 132600 | 1543366460 | 4135 | 4135 | 4135 | 4135 | 7 |
| 326 | 20230629 | 132500 | 1543337515 | 4135 | 4135 | 4135 | 4125 | 175 |
| 327 | 20230629 | 132400 | 1542615620 | 4125 | 4135 | 4135 | 4125 | 1286 |
| 328 | 20230629 | 132300 | 1537304400 | 4135 | 4130 | 4135 | 4130 | 1336 |
| 329 | 20230629 | 132200 | 1531786710 | 4135 | 4140 | 4140 | 4130 | 2472 |
| 330 | 20230629 | 132100 | 1521574035 | 4140 | 4135 | 4140 | 4135 | 547 |
| 331 | 20230629 | 132000 | 1519312165 | 4135 | 4140 | 4140 | 4135 | 98 |
| 332 | 20230629 | 131900 | 1518906930 | 4140 | 4140 | 4140 | 4140 | 50 |
| 333 | 20230629 | 131800 | 1518699930 | 4130 | 4130 | 4130 | 4130 | 30 |
| 334 | 20230629 | 131700 | 1518576030 | 4130 | 4135 | 4135 | 4130 | 2 |
| 335 | 20230629 | 131600 | 1518567765 | 4135 | 4140 | 4140 | 4135 | 24 |
| 336 | 20230629 | 131500 | 1518468415 | 4130 | 4140 | 4140 | 4130 | 4252 |
| 337 | 20230629 | 131400 | 1500888450 | 4140 | 4140 | 4140 | 4140 | 328 |
| 338 | 20230629 | 131300 | 1499530530 | 4145 | 4145 | 4145 | 4145 | 0 |
| 339 | 20230629 | 131200 | 1499530530 | 4145 | 4145 | 4145 | 4145 | 0 |
| 340 | 20230629 | 131100 | 1499530530 | 4145 | 4145 | 4145 | 4140 | 9 |
| 341 | 20230629 | 131000 | 1499493250 | 4140 | 4145 | 4145 | 4140 | 5237 |
| 342 | 20230629 | 130900 | 1477811820 | 4140 | 4140 | 4140 | 4140 | 1 |
| 343 | 20230629 | 130800 | 1477807680 | 4140 | 4140 | 4140 | 4140 | 709 |
| 344 | 20230629 | 130700 | 1474872420 | 4145 | 4145 | 4145 | 4145 | 633 |
| 345 | 20230629 | 130600 | 1472248635 | 4145 | 4145 | 4145 | 4145 | 1 |
| 346 | 20230629 | 130500 | 1472244490 | 4145 | 4145 | 4145 | 4145 | 1 |
| 347 | 20230629 | 130400 | 1472240345 | 4145 | 4145 | 4145 | 4140 | 466 |
| 348 | 20230629 | 130300 | 1470308780 | 4160 | 4160 | 4160 | 4145 | 1011 |
| 349 | 20230629 | 130200 | 1466103035 | 4160 | 4155 | 4160 | 4155 | 1120 |
| 350 | 20230629 | 130100 | 1461444125 | 4155 | 4145 | 4155 | 4145 | 36 |
| 351 | 20230629 | 130000 | 1461294890 | 4155 | 4155 | 4155 | 4155 | 301 |
| 352 | 20230629 | 125900 | 1460044235 | 4155 | 4150 | 4155 | 4150 | 127 |
| 353 | 20230629 | 125800 | 1459516965 | 4145 | 4145 | 4145 | 4145 | 71 |
| 354 | 20230629 | 125700 | 1459222670 | 4145 | 4140 | 4145 | 4140 | 407 |
| 355 | 20230629 | 125600 | 1457536185 | 4145 | 4140 | 4145 | 4140 | 16 |
| 356 | 20230629 | 125500 | 1457469915 | 4145 | 4145 | 4145 | 4145 | 502 |
| 357 | 20230629 | 125400 | 1455389125 | 4145 | 4145 | 4145 | 4145 | 0 |
| 358 | 20230629 | 125300 | 1455389125 | 4145 | 4140 | 4145 | 4140 | 144 |
| 359 | 20230629 | 125200 | 1454792960 | 4145 | 4140 | 4145 | 4140 | 207 |
| 360 | 20230629 | 125100 | 1453935880 | 4145 | 4145 | 4145 | 4145 | 0 |
| 361 | 20230629 | 125000 | 1453935880 | 4145 | 4145 | 4145 | 4145 | 1185 |
| 362 | 20230629 | 124900 | 1449024055 | 4155 | 4155 | 4155 | 4155 | 65 |
| 363 | 20230629 | 124800 | 1448753980 | 4145 | 4145 | 4145 | 4145 | 0 |
| 364 | 20230629 | 124700 | 1448753980 | 4145 | 4145 | 4145 | 4145 | 2008 |
| 365 | 20230629 | 124600 | 1440430820 | 4150 | 4155 | 4155 | 4150 | 335 |
| 366 | 20230629 | 124500 | 1439039395 | 4155 | 4155 | 4155 | 4155 | 25 |
| 367 | 20230629 | 124400 | 1438935520 | 4160 | 4155 | 4160 | 4150 | 146 |
| 368 | 20230629 | 124300 | 1438329510 | 4155 | 4155 | 4155 | 4155 | 201 |
| 369 | 20230629 | 124200 | 1437494355 | 4160 | 4160 | 4160 | 4160 | 10 |
| 370 | 20230629 | 124100 | 1437452755 | 4160 | 4160 | 4160 | 4160 | 0 |
| 371 | 20230629 | 124000 | 1437452755 | 4160 | 4160 | 4160 | 4160 | 100 |
| 372 | 20230629 | 123900 | 1437036755 | 4160 | 4160 | 4160 | 4160 | 10 |
| 373 | 20230629 | 123800 | 1436995155 | 4165 | 4165 | 4165 | 4165 | 7 |
| 374 | 20230629 | 123700 | 1436966000 | 4145 | 4145 | 4145 | 4145 | 181 |
| 375 | 20230629 | 123600 | 1436215755 | 4145 | 4145 | 4145 | 4145 | 0 |
| 376 | 20230629 | 123500 | 1436215755 | 4145 | 4155 | 4155 | 4145 | 2616 |
| 377 | 20230629 | 123400 | 1425346285 | 4155 | 4155 | 4155 | 4155 | 0 |
| 378 | 20230629 | 123300 | 1425346285 | 4155 | 4150 | 4155 | 4150 | 251 |
| 379 | 20230629 | 123200 | 1424303430 | 4145 | 4145 | 4145 | 4145 | 66 |
| 380 | 20230629 | 123100 | 1424029860 | 4145 | 4135 | 4145 | 4135 | 1098 |
| 381 | 20230629 | 123000 | 1419485415 | 4140 | 4145 | 4145 | 4140 | 91 |
| 382 | 20230629 | 122900 | 1419108645 | 4145 | 4145 | 4145 | 4145 | 4 |
| 383 | 20230629 | 122800 | 1419092065 | 4140 | 4155 | 4155 | 4140 | 717 |
| 384 | 20230629 | 122700 | 1416121110 | 4145 | 4155 | 4155 | 4145 | 45 |
| 385 | 20230629 | 122600 | 1415934225 | 4155 | 4155 | 4155 | 4155 | 207 |
| 386 | 20230629 | 122500 | 1415074140 | 4155 | 4145 | 4155 | 4140 | 4149 |
| 387 | 20230629 | 122400 | 1397891720 | 4145 | 4145 | 4145 | 4145 | 0 |
| 388 | 20230629 | 122300 | 1397891720 | 4145 | 4150 | 4150 | 4145 | 2214 |
| 389 | 20230629 | 122200 | 1388713590 | 4150 | 4150 | 4150 | 4150 | 50 |
| 390 | 20230629 | 122100 | 1388506090 | 4150 | 4150 | 4150 | 4150 | 148 |
| 391 | 20230629 | 122000 | 1387891890 | 4150 | 4150 | 4150 | 4150 | 0 |
| 392 | 20230629 | 121900 | 1387891890 | 4150 | 4155 | 4155 | 4150 | 1068 |
| 393 | 20230629 | 121800 | 1383459175 | 4155 | 4155 | 4155 | 4155 | 0 |
| 394 | 20230629 | 121700 | 1383459175 | 4155 | 4155 | 4155 | 4155 | 9 |
| 395 | 20230629 | 121600 | 1383421780 | 4155 | 4155 | 4155 | 4155 | 0 |
| 396 | 20230629 | 121500 | 1383421780 | 4155 | 4155 | 4155 | 4155 | 0 |
| 397 | 20230629 | 121400 | 1383421780 | 4155 | 4155 | 4155 | 4155 | 16 |
| 398 | 20230629 | 121300 | 1383355300 | 4155 | 4155 | 4155 | 4155 | 11 |
| 399 | 20230629 | 121200 | 1383309595 | 4155 | 4155 | 4155 | 4155 | 2 |
| 400 | 20230629 | 121100 | 1383301285 | 4155 | 4150 | 4155 | 4150 | 142 |
| 401 | 20230629 | 121000 | 1382711980 | 4150 | 4150 | 4150 | 4150 | 273 |
| 402 | 20230629 | 120900 | 1381579030 | 4150 | 4150 | 4150 | 4150 | 1 |
| 403 | 20230629 | 120800 | 1381574880 | 4155 | 4150 | 4155 | 4150 | 11 |
| 404 | 20230629 | 120700 | 1381529225 | 4155 | 4155 | 4155 | 4155 | 97 |
| 405 | 20230629 | 120600 | 1381126190 | 4150 | 4150 | 4150 | 4150 | 109 |
| 406 | 20230629 | 120500 | 1380673840 | 4150 | 4145 | 4155 | 4145 | 77 |
| 407 | 20230629 | 120400 | 1380354060 | 4140 | 4150 | 4150 | 4140 | 7323 |
| 408 | 20230629 | 120300 | 1349986145 | 4150 | 4160 | 4160 | 4150 | 3142 |
| 409 | 20230629 | 120200 | 1336934740 | 4155 | 4160 | 4160 | 4155 | 16 |
| 410 | 20230629 | 120100 | 1336868205 | 4160 | 4155 | 4160 | 4155 | 11 |
| 411 | 20230629 | 120000 | 1336822470 | 4160 | 4160 | 4160 | 4160 | 1 |
| 412 | 20230629 | 115900 | 1336818310 | 4160 | 4160 | 4160 | 4160 | 852 |
| 413 | 20230629 | 115800 | 1333273990 | 4160 | 4170 | 4170 | 4160 | 1000 |
| 414 | 20230629 | 115700 | 1329112180 | 4180 | 4180 | 4180 | 4180 | 0 |
| 415 | 20230629 | 115600 | 1329112180 | 4180 | 4180 | 4180 | 4180 | 5 |
| 416 | 20230629 | 115500 | 1329091280 | 4180 | 4180 | 4180 | 4180 | 400 |
| 417 | 20230629 | 115400 | 1327419280 | 4185 | 4185 | 4185 | 4185 | 1 |
| 418 | 20230629 | 115300 | 1327415095 | 4175 | 4175 | 4175 | 4175 | 52 |
| 419 | 20230629 | 115200 | 1327197995 | 4175 | 4175 | 4175 | 4175 | 0 |
| 420 | 20230629 | 115100 | 1327197995 | 4175 | 4175 | 4175 | 4175 | 8 |
| 421 | 20230629 | 115000 | 1327164595 | 4175 | 4175 | 4175 | 4175 | 0 |
| 422 | 20230629 | 114900 | 1327164595 | 4175 | 4175 | 4175 | 4175 | 0 |
| 423 | 20230629 | 114800 | 1327164595 | 4175 | 4175 | 4175 | 4175 | 0 |
| 424 | 20230629 | 114700 | 1327164595 | 4175 | 4170 | 4175 | 4170 | 277 |
| 425 | 20230629 | 114600 | 1326009500 | 4170 | 4165 | 4170 | 4160 | 174 |
| 426 | 20230629 | 114500 | 1325285435 | 4170 | 4170 | 4170 | 4170 | 0 |
| 427 | 20230629 | 114400 | 1325285435 | 4170 | 4170 | 4170 | 4170 | 163 |
| 428 | 20230629 | 114300 | 1324605725 | 4170 | 4170 | 4170 | 4170 | 3 |
| 429 | 20230629 | 114200 | 1324593215 | 4170 | 4170 | 4170 | 4170 | 0 |
| 430 | 20230629 | 114100 | 1324593215 | 4170 | 4170 | 4170 | 4170 | 11 |
| 431 | 20230629 | 114000 | 1324547345 | 4170 | 4170 | 4170 | 4170 | 32 |
| 432 | 20230629 | 113900 | 1324413905 | 4170 | 4160 | 4170 | 4155 | 224 |
| 433 | 20230629 | 113800 | 1323482815 | 4170 | 4160 | 4170 | 4160 | 3 |
| 434 | 20230629 | 113700 | 1323470315 | 4160 | 4160 | 4160 | 4160 | 0 |
| 435 | 20230629 | 113600 | 1323470315 | 4160 | 4160 | 4160 | 4160 | 1444 |
| 436 | 20230629 | 113500 | 1317463275 | 4160 | 4160 | 4160 | 4160 | 250 |
| 437 | 20230629 | 113400 | 1316423275 | 4160 | 4165 | 4165 | 4160 | 888 |
| 438 | 20230629 | 113300 | 1312724950 | 4165 | 4160 | 4165 | 4160 | 2 |
| 439 | 20230629 | 113200 | 1312716625 | 4165 | 4165 | 4165 | 4165 | 146 |
| 440 | 20230629 | 113100 | 1312108535 | 4165 | 4170 | 4170 | 4165 | 458 |
| 441 | 20230629 | 113000 | 1310200955 | 4170 | 4165 | 4170 | 4165 | 172 |
| 442 | 20230629 | 112900 | 1309484570 | 4170 | 4170 | 4170 | 4170 | 240 |
| 443 | 20230629 | 112800 | 1308483770 | 4170 | 4170 | 4170 | 4170 | 13 |
| 444 | 20230629 | 112700 | 1308429560 | 4170 | 4170 | 4170 | 4165 | 118 |
| 445 | 20230629 | 112600 | 1307938080 | 4170 | 4170 | 4170 | 4165 | 142 |
| 446 | 20230629 | 112500 | 1307346130 | 4175 | 4175 | 4175 | 4175 | 1 |
| 447 | 20230629 | 112400 | 1307341955 | 4170 | 4180 | 4180 | 4170 | 958 |
| 448 | 20230629 | 112300 | 1303346145 | 4185 | 4185 | 4185 | 4180 | 9 |
| 449 | 20230629 | 112200 | 1303308515 | 4190 | 4190 | 4190 | 4180 | 23 |
| 450 | 20230629 | 112100 | 1303212265 | 4190 | 4185 | 4190 | 4185 | 16 |
| 451 | 20230629 | 112000 | 1303145230 | 4185 | 4190 | 4190 | 4180 | 830 |
| 452 | 20230629 | 111900 | 1299669825 | 4190 | 4190 | 4190 | 4190 | 0 |
| 453 | 20230629 | 111800 | 1299669825 | 4190 | 4190 | 4190 | 4180 | 11 |
| 454 | 20230629 | 111700 | 1299623745 | 4190 | 4180 | 4190 | 4180 | 11 |
| 455 | 20230629 | 111600 | 1299577750 | 4180 | 4170 | 4180 | 4170 | 1994 |
| 456 | 20230629 | 111500 | 1291262715 | 4170 | 4150 | 4170 | 4150 | 561 |
| 457 | 20230629 | 111400 | 1288930420 | 4150 | 4165 | 4165 | 4150 | 7407 |
| 458 | 20230629 | 111300 | 1258174815 | 4160 | 4165 | 4170 | 4160 | 3807 |
| 459 | 20230629 | 111200 | 1242325250 | 4165 | 4165 | 4165 | 4165 | 95 |
| 460 | 20230629 | 111100 | 1241929575 | 4165 | 4165 | 4165 | 4165 | 300 |
| 461 | 20230629 | 111000 | 1240680075 | 4165 | 4165 | 4165 | 4165 | 2265 |
| 462 | 20230629 | 110900 | 1231246350 | 4165 | 4165 | 4165 | 4165 | 0 |
| 463 | 20230629 | 110800 | 1231246350 | 4165 | 4165 | 4165 | 4165 | 1217 |
| 464 | 20230629 | 110700 | 1226177545 | 4165 | 4170 | 4170 | 4165 | 2753 |
| 465 | 20230629 | 110600 | 1214707470 | 4165 | 4165 | 4170 | 4165 | 6391 |
| 466 | 20230629 | 110500 | 1188070595 | 4165 | 4170 | 4170 | 4165 | 4456 |
| 467 | 20230629 | 110400 | 1169491700 | 4175 | 4180 | 4180 | 4175 | 379 |
| 468 | 20230629 | 110300 | 1167908505 | 4175 | 4180 | 4185 | 4170 | 2609 |
| 469 | 20230629 | 110200 | 1157013800 | 4185 | 4185 | 4185 | 4185 | 1 |
| 470 | 20230629 | 110100 | 1157009615 | 4170 | 4180 | 4180 | 4170 | 1217 |
| 471 | 20230629 | 110000 | 1151931555 | 4180 | 4175 | 4180 | 4165 | 9617 |
| 472 | 20230629 | 105900 | 1111845820 | 4175 | 4185 | 4185 | 4175 | 5555 |
| 473 | 20230629 | 105800 | 1088644630 | 4185 | 4190 | 4190 | 4185 | 819 |
| 474 | 20230629 | 105700 | 1085216680 | 4190 | 4190 | 4190 | 4190 | 75 |
| 475 | 20230629 | 105600 | 1084902430 | 4190 | 4190 | 4190 | 4190 | 734 |
| 476 | 20230629 | 105500 | 1081826970 | 4195 | 4190 | 4195 | 4190 | 125 |
| 477 | 20230629 | 105400 | 1081303170 | 4190 | 4210 | 4210 | 4190 | 6938 |
| 478 | 20230629 | 105300 | 1052161825 | 4205 | 4210 | 4210 | 4205 | 384 |
| 479 | 20230629 | 105200 | 1050545190 | 4225 | 4225 | 4225 | 4225 | 0 |
| 480 | 20230629 | 105100 | 1050545190 | 4225 | 4210 | 4225 | 4210 | 512 |
| 481 | 20230629 | 105000 | 1048389655 | 4225 | 4225 | 4225 | 4225 | 0 |
| 482 | 20230629 | 104900 | 1048389655 | 4225 | 4210 | 4225 | 4210 | 77 |
| 483 | 20230629 | 104800 | 1048065285 | 4220 | 4220 | 4220 | 4220 | 2 |
| 484 | 20230629 | 104700 | 1048056845 | 4220 | 4220 | 4220 | 4220 | 1 |
| 485 | 20230629 | 104600 | 1048052625 | 4205 | 4205 | 4205 | 4205 | 0 |
| 486 | 20230629 | 104500 | 1048052625 | 4205 | 4220 | 4220 | 4205 | 177 |
| 487 | 20230629 | 104400 | 1047307975 | 4210 | 4220 | 4220 | 4210 | 13 |
| 488 | 20230629 | 104300 | 1047253145 | 4210 | 4215 | 4220 | 4210 | 1219 |
| 489 | 20230629 | 104200 | 1042119740 | 4215 | 4225 | 4225 | 4215 | 4134 |
| 490 | 20230629 | 104100 | 1024679735 | 4225 | 4220 | 4225 | 4220 | 552 |
| 491 | 20230629 | 104000 | 1022350270 | 4220 | 4220 | 4220 | 4220 | 0 |
| 492 | 20230629 | 103900 | 1022350270 | 4220 | 4220 | 4220 | 4215 | 80 |
| 493 | 20230629 | 103800 | 1022013015 | 4220 | 4205 | 4220 | 4205 | 44 |
| 494 | 20230629 | 103700 | 1021827440 | 4220 | 4210 | 4220 | 4205 | 4225 |
| 495 | 20230629 | 103600 | 1004055140 | 4210 | 4215 | 4220 | 4210 | 6903 |
| 496 | 20230629 | 103500 | 974973930 | 4215 | 4220 | 4220 | 4215 | 2291 |
| 497 | 20230629 | 103400 | 965308325 | 4225 | 4230 | 4230 | 4225 | 474 |
| 498 | 20230629 | 103300 | 963305570 | 4240 | 4240 | 4240 | 4240 | 0 |
| 499 | 20230629 | 103200 | 963305570 | 4240 | 4230 | 4240 | 4225 | 1149 |
| 500 | 20230629 | 103100 | 958450035 | 4240 | 4235 | 4240 | 4230 | 1205 |
| 501 | 20230629 | 103000 | 953352665 | 4240 | 4225 | 4240 | 4225 | 113 |
| 502 | 20230629 | 102900 | 952874475 | 4225 | 4240 | 4240 | 4225 | 1220 |
| 503 | 20230629 | 102800 | 947716835 | 4230 | 4235 | 4245 | 4230 | 905 |
| 504 | 20230629 | 102700 | 943886995 | 4245 | 4230 | 4245 | 4230 | 2090 |
| 505 | 20230629 | 102600 | 935040210 | 4235 | 4235 | 4250 | 4230 | 142 |
| 506 | 20230629 | 102500 | 934439170 | 4235 | 4240 | 4240 | 4235 | 2261 |
| 507 | 20230629 | 102400 | 924861840 | 4250 | 4240 | 4250 | 4240 | 53 |
| 508 | 20230629 | 102300 | 924637090 | 4250 | 4250 | 4250 | 4250 | 300 |
| 509 | 20230629 | 102200 | 923362090 | 4240 | 4245 | 4250 | 4240 | 648 |
| 510 | 20230629 | 102100 | 920611590 | 4245 | 4235 | 4250 | 4235 | 583 |
| 511 | 20230629 | 102000 | 918137165 | 4250 | 4250 | 4250 | 4235 | 676 |
| 512 | 20230629 | 101900 | 915273275 | 4235 | 4255 | 4255 | 4235 | 2165 |
| 513 | 20230629 | 101800 | 906084975 | 4250 | 4255 | 4255 | 4250 | 32 |
| 514 | 20230629 | 101700 | 905948925 | 4255 | 4250 | 4255 | 4250 | 405 |
| 515 | 20230629 | 101600 | 904227665 | 4250 | 4240 | 4250 | 4240 | 3 |
| 516 | 20230629 | 101500 | 904214925 | 4250 | 4250 | 4250 | 4250 | 0 |
| 517 | 20230629 | 101400 | 904214925 | 4250 | 4240 | 4250 | 4240 | 1142 |
| 518 | 20230629 | 101300 | 899361455 | 4240 | 4250 | 4250 | 4240 | 59 |
| 519 | 20230629 | 101200 | 899111205 | 4250 | 4250 | 4250 | 4250 | 1 |
| 520 | 20230629 | 101100 | 899106955 | 4245 | 4255 | 4255 | 4245 | 2 |
| 521 | 20230629 | 101000 | 899098455 | 4240 | 4240 | 4240 | 4240 | 8 |
| 522 | 20230629 | 100900 | 899064535 | 4260 | 4235 | 4260 | 4235 | 321 |
| 523 | 20230629 | 100800 | 897704825 | 4260 | 4260 | 4260 | 4230 | 4 |
| 524 | 20230629 | 100700 | 897687845 | 4230 | 4235 | 4260 | 4230 | 2337 |
| 525 | 20230629 | 100600 | 887793220 | 4260 | 4250 | 4260 | 4235 | 5011 |
| 526 | 20230629 | 100500 | 866542950 | 4260 | 4260 | 4260 | 4250 | 22 |
| 527 | 20230629 | 100400 | 866449340 | 4250 | 4260 | 4270 | 4250 | 138 |
| 528 | 20230629 | 100300 | 865862660 | 4270 | 4245 | 4270 | 4240 | 1939 |
| 529 | 20230629 | 100200 | 857627780 | 4245 | 4245 | 4245 | 4235 | 687 |
| 530 | 20230629 | 100100 | 854717560 | 4230 | 4230 | 4230 | 4230 | 574 |
| 531 | 20230629 | 100000 | 852289540 | 4250 | 4235 | 4250 | 4230 | 960 |
| 532 | 20230629 | 095900 | 848223910 | 4235 | 4240 | 4240 | 4230 | 1913 |
| 533 | 20230629 | 095800 | 840121955 | 4245 | 4250 | 4250 | 4240 | 146 |
| 534 | 20230629 | 095700 | 839502605 | 4235 | 4250 | 4250 | 4235 | 452 |
| 535 | 20230629 | 095600 | 837585170 | 4250 | 4235 | 4250 | 4230 | 429 |
| 536 | 20230629 | 095500 | 835767725 | 4235 | 4250 | 4250 | 4235 | 4117 |
| 537 | 20230629 | 095400 | 818315845 | 4245 | 4255 | 4260 | 4245 | 5658 |
| 538 | 20230629 | 095300 | 794276900 | 4255 | 4265 | 4265 | 4255 | 670 |
| 539 | 20230629 | 095200 | 791422540 | 4265 | 4270 | 4270 | 4265 | 1169 |
| 540 | 20230629 | 095100 | 786435955 | 4270 | 4280 | 4280 | 4270 | 63 |
| 541 | 20230629 | 095000 | 786166760 | 4295 | 4295 | 4295 | 4295 | 0 |
| 542 | 20230629 | 094900 | 786166760 | 4295 | 4290 | 4295 | 4290 | 255 |
| 543 | 20230629 | 094800 | 785072805 | 4295 | 4295 | 4295 | 4295 | 10 |
| 544 | 20230629 | 094700 | 785029855 | 4295 | 4300 | 4300 | 4290 | 206 |
| 545 | 20230629 | 094600 | 784145235 | 4310 | 4295 | 4315 | 4295 | 12812 |
| 546 | 20230629 | 094500 | 728989395 | 4305 | 4255 | 4305 | 4255 | 3632 |
| 547 | 20230629 | 094400 | 713412805 | 4255 | 4275 | 4275 | 4255 | 10 |
| 548 | 20230629 | 094300 | 713370080 | 4250 | 4260 | 4280 | 4250 | 656 |
| 549 | 20230629 | 094200 | 710580620 | 4260 | 4280 | 4280 | 4260 | 1426 |
| 550 | 20230629 | 094100 | 704504740 | 4280 | 4260 | 4280 | 4250 | 7265 |
| 551 | 20230629 | 094000 | 673589170 | 4285 | 4260 | 4285 | 4260 | 196 |
| 552 | 20230629 | 093900 | 672753935 | 4285 | 4280 | 4285 | 4260 | 591 |
| 553 | 20230629 | 093800 | 670233390 | 4265 | 4290 | 4290 | 4265 | 709 |
| 554 | 20230629 | 093700 | 667208805 | 4270 | 4290 | 4290 | 4270 | 577 |
| 555 | 20230629 | 093600 | 664742925 | 4290 | 4285 | 4290 | 4280 | 481 |
| 556 | 20230629 | 093500 | 662684100 | 4285 | 4300 | 4305 | 4285 | 2673 |
| 557 | 20230629 | 093400 | 651208650 | 4300 | 4280 | 4300 | 4280 | 4234 |
| 558 | 20230629 | 093300 | 633052745 | 4285 | 4275 | 4285 | 4275 | 788 |
| 559 | 20230629 | 093200 | 629677980 | 4270 | 4280 | 4285 | 4270 | 1333 |
| 560 | 20230629 | 093100 | 623980505 | 4275 | 4255 | 4275 | 4255 | 4125 |
| 561 | 20230629 | 093000 | 606380555 | 4255 | 4250 | 4260 | 4250 | 876 |
| 562 | 20230629 | 092900 | 602652875 | 4255 | 4270 | 4270 | 4250 | 840 |
| 563 | 20230629 | 092800 | 599078955 | 4265 | 4275 | 4275 | 4265 | 1026 |
| 564 | 20230629 | 092700 | 594703055 | 4225 | 4270 | 4275 | 4225 | 15149 |
| 565 | 20230629 | 092600 | 530166845 | 4265 | 4250 | 4265 | 4235 | 3982 |
| 566 | 20230629 | 092500 | 513207515 | 4245 | 4245 | 4250 | 4235 | 850 |
| 567 | 20230629 | 092400 | 509603750 | 4250 | 4250 | 4250 | 4235 | 2606 |
| 568 | 20230629 | 092300 | 498554660 | 4250 | 4250 | 4250 | 4245 | 1414 |
| 569 | 20230629 | 092200 | 492545205 | 4245 | 4245 | 4245 | 4240 | 33 |
| 570 | 20230629 | 092100 | 492405125 | 4260 | 4245 | 4260 | 4240 | 1422 |
| 571 | 20230629 | 092000 | 486368090 | 4240 | 4250 | 4250 | 4240 | 1065 |
| 572 | 20230629 | 091900 | 481852470 | 4255 | 4240 | 4255 | 4240 | 853 |
| 573 | 20230629 | 091800 | 478231885 | 4240 | 4245 | 4245 | 4240 | 649 |
| 574 | 20230629 | 091700 | 475479750 | 4240 | 4250 | 4250 | 4240 | 3244 |
| 575 | 20230629 | 091600 | 461704655 | 4250 | 4265 | 4270 | 4250 | 2638 |
| 576 | 20230629 | 091500 | 450471535 | 4265 | 4270 | 4275 | 4265 | 2170 |
| 577 | 20230629 | 091400 | 441209360 | 4270 | 4280 | 4280 | 4265 | 1025 |
| 578 | 20230629 | 091300 | 436831915 | 4280 | 4280 | 4295 | 4270 | 5480 |
| 579 | 20230629 | 091200 | 413370630 | 4270 | 4260 | 4275 | 4240 | 3914 |
| 580 | 20230629 | 091100 | 396664180 | 4260 | 4220 | 4260 | 4220 | 4631 |
| 581 | 20230629 | 091000 | 377003100 | 4220 | 4200 | 4220 | 4180 | 2587 |
| 582 | 20230629 | 090900 | 366116990 | 4180 | 4180 | 4200 | 4180 | 2008 |
| 583 | 20230629 | 090800 | 357723075 | 4180 | 4210 | 4210 | 4180 | 3527 |
| 584 | 20230629 | 090700 | 342965690 | 4180 | 4190 | 4200 | 4170 | 10596 |
| 585 | 20230629 | 090600 | 298662465 | 4210 | 4215 | 4215 | 4190 | 939 |
| 586 | 20230629 | 090500 | 294724370 | 4190 | 4200 | 4200 | 4165 | 10264 |
| 587 | 20230629 | 090400 | 251756315 | 4200 | 4240 | 4240 | 4185 | 21693 |
| 588 | 20230629 | 090300 | 160536030 | 4235 | 4220 | 4240 | 4215 | 8722 |
| 589 | 20230629 | 090200 | 123723110 | 4220 | 4230 | 4235 | 4215 | 7508 |
| 590 | 20230629 | 090100 | 91992925 | 4240 | 4255 | 4255 | 4220 | 2678 |
| 591 | 20230629 | 090000 | 80658345 | 4255 | 4250 | 4255 | 4220 | 18871 |