31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230630 | 193200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 8441 |
| 3 | 20230630 | 193100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 4 | 20230630 | 193000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 5 | 20230630 | 192900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 6 | 20230630 | 192800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 7 | 20230630 | 192700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 8 | 20230630 | 192600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 9 | 20230630 | 192500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 10 | 20230630 | 192400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 11 | 20230630 | 192300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 12 | 20230630 | 192200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 13 | 20230630 | 192100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 14 | 20230630 | 192000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 15 | 20230630 | 191900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 16 | 20230630 | 191800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 17 | 20230630 | 191700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 18 | 20230630 | 191600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 19 | 20230630 | 191500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 20 | 20230630 | 191400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 21 | 20230630 | 191300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 22 | 20230630 | 191200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 23 | 20230630 | 191100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 24 | 20230630 | 191000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 25 | 20230630 | 190900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 26 | 20230630 | 190800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 27 | 20230630 | 190700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 28 | 20230630 | 190600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 29 | 20230630 | 190500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 30 | 20230630 | 190400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 31 | 20230630 | 190300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 32 | 20230630 | 190200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 8441 |
| 33 | 20230630 | 190100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 34 | 20230630 | 190000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 35 | 20230630 | 185900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 36 | 20230630 | 185800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 37 | 20230630 | 185700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 38 | 20230630 | 185600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 39 | 20230630 | 185500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 40 | 20230630 | 185400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 41 | 20230630 | 185300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 42 | 20230630 | 185200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 43 | 20230630 | 185100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 44 | 20230630 | 185000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 45 | 20230630 | 184900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 46 | 20230630 | 184800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 47 | 20230630 | 184700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 48 | 20230630 | 184600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 49 | 20230630 | 184500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 50 | 20230630 | 184400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 51 | 20230630 | 184300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 52 | 20230630 | 184200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 53 | 20230630 | 184100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 54 | 20230630 | 184000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 55 | 20230630 | 183900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 56 | 20230630 | 183800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 57 | 20230630 | 183700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 58 | 20230630 | 183600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 59 | 20230630 | 183500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 60 | 20230630 | 183400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 61 | 20230630 | 183300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 62 | 20230630 | 183200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 8441 |
| 63 | 20230630 | 183100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 64 | 20230630 | 183000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 65 | 20230630 | 182900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 66 | 20230630 | 182800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 67 | 20230630 | 182700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 68 | 20230630 | 182600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 69 | 20230630 | 182500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 70 | 20230630 | 182400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 71 | 20230630 | 182300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 72 | 20230630 | 182200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 73 | 20230630 | 182100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 74 | 20230630 | 182000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 75 | 20230630 | 181900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 76 | 20230630 | 181800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 77 | 20230630 | 181700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 78 | 20230630 | 181600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 79 | 20230630 | 181500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 80 | 20230630 | 181400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 81 | 20230630 | 181300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 82 | 20230630 | 181200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 83 | 20230630 | 181100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 84 | 20230630 | 181000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 85 | 20230630 | 180900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 86 | 20230630 | 180800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 87 | 20230630 | 180700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 88 | 20230630 | 180600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 89 | 20230630 | 180500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 90 | 20230630 | 180400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 91 | 20230630 | 180300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 92 | 20230630 | 180200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 8441 |
| 93 | 20230630 | 180100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 94 | 20230630 | 180000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 95 | 20230630 | 175900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 96 | 20230630 | 175800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 97 | 20230630 | 175700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 98 | 20230630 | 175600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 99 | 20230630 | 175500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 100 | 20230630 | 175400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 101 | 20230630 | 175300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 102 | 20230630 | 175200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 103 | 20230630 | 175100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 104 | 20230630 | 175000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 105 | 20230630 | 174900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 106 | 20230630 | 174800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 107 | 20230630 | 174700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 108 | 20230630 | 174600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 109 | 20230630 | 174500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 110 | 20230630 | 174400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 111 | 20230630 | 174300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 112 | 20230630 | 174200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 113 | 20230630 | 174100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 114 | 20230630 | 174000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 115 | 20230630 | 173900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 116 | 20230630 | 173800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 117 | 20230630 | 173700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 118 | 20230630 | 173600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 119 | 20230630 | 173500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 120 | 20230630 | 173400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 121 | 20230630 | 173300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 122 | 20230630 | 173200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 8441 |
| 123 | 20230630 | 173100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 124 | 20230630 | 173000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 125 | 20230630 | 172900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 126 | 20230630 | 172800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 127 | 20230630 | 172700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 128 | 20230630 | 172600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 129 | 20230630 | 172500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 130 | 20230630 | 172400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 131 | 20230630 | 172300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 132 | 20230630 | 172200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 133 | 20230630 | 172100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 134 | 20230630 | 172000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 135 | 20230630 | 171900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 136 | 20230630 | 171800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 137 | 20230630 | 171700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 138 | 20230630 | 171600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 139 | 20230630 | 171500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 140 | 20230630 | 171400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 141 | 20230630 | 171300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 142 | 20230630 | 171200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 143 | 20230630 | 171100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 144 | 20230630 | 171000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 145 | 20230630 | 170900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 146 | 20230630 | 170800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 147 | 20230630 | 170700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 148 | 20230630 | 170600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 149 | 20230630 | 170500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 150 | 20230630 | 170400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 151 | 20230630 | 170300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 152 | 20230630 | 170200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 8441 |
| 153 | 20230630 | 170100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 154 | 20230630 | 170000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 155 | 20230630 | 165900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 156 | 20230630 | 165800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 157 | 20230630 | 165700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 158 | 20230630 | 165600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 159 | 20230630 | 165500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 160 | 20230630 | 165400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 161 | 20230630 | 165300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 162 | 20230630 | 165200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 163 | 20230630 | 165100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 164 | 20230630 | 165000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 165 | 20230630 | 164900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 166 | 20230630 | 164800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 167 | 20230630 | 164700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 168 | 20230630 | 164600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 169 | 20230630 | 164500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 170 | 20230630 | 164400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 171 | 20230630 | 164300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 172 | 20230630 | 164200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 173 | 20230630 | 164100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 174 | 20230630 | 164000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 175 | 20230630 | 163900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 176 | 20230630 | 163800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 177 | 20230630 | 163700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 178 | 20230630 | 163600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 179 | 20230630 | 163500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 180 | 20230630 | 163400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 181 | 20230630 | 163300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 182 | 20230630 | 163200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 8441 |
| 183 | 20230630 | 163100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 184 | 20230630 | 163000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 185 | 20230630 | 162900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 186 | 20230630 | 162800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 187 | 20230630 | 162700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 188 | 20230630 | 162600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 189 | 20230630 | 162500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 190 | 20230630 | 162400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 191 | 20230630 | 162300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 192 | 20230630 | 162200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 193 | 20230630 | 162100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 194 | 20230630 | 162000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 195 | 20230630 | 161900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 196 | 20230630 | 161800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 197 | 20230630 | 161700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 198 | 20230630 | 161600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 199 | 20230630 | 161500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 200 | 20230630 | 161400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 201 | 20230630 | 161300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 202 | 20230630 | 161200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 203 | 20230630 | 161100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 204 | 20230630 | 161000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 205 | 20230630 | 160900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 206 | 20230630 | 160800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 207 | 20230630 | 160700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 208 | 20230630 | 160600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 209 | 20230630 | 160500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 210 | 20230630 | 160400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 211 | 20230630 | 160300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 212 | 20230630 | 160200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 8441 |
| 213 | 20230630 | 160100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 214 | 20230630 | 160000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 215 | 20230630 | 155900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 216 | 20230630 | 155800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 217 | 20230630 | 155700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 218 | 20230630 | 155600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 219 | 20230630 | 155500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 220 | 20230630 | 155400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 221 | 20230630 | 155300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 222 | 20230630 | 155200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 223 | 20230630 | 155100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 224 | 20230630 | 155000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 225 | 20230630 | 154900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 226 | 20230630 | 154800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 227 | 20230630 | 154700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 228 | 20230630 | 154600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 229 | 20230630 | 154500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 230 | 20230630 | 154400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 231 | 20230630 | 154300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 232 | 20230630 | 154200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 233 | 20230630 | 154100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 234 | 20230630 | 154000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 235 | 20230630 | 153900 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 236 | 20230630 | 153800 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 237 | 20230630 | 153700 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 238 | 20230630 | 153600 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 239 | 20230630 | 153500 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 240 | 20230630 | 153400 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 241 | 20230630 | 153300 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 242 | 20230630 | 153200 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 8441 |
| 243 | 20230630 | 153100 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 244 | 20230630 | 153000 | 2097489160 | 4450 | 4450 | 4450 | 4450 | 8441 |
| 245 | 20230630 | 152900 | 2059926710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 246 | 20230630 | 152800 | 2059926710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 247 | 20230630 | 152700 | 2059926710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 248 | 20230630 | 152600 | 2059926710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 249 | 20230630 | 152500 | 2059926710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 250 | 20230630 | 152400 | 2059926710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 251 | 20230630 | 152300 | 2059926710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 252 | 20230630 | 152200 | 2059926710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 253 | 20230630 | 152100 | 2059926710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 254 | 20230630 | 152000 | 2059926710 | 4450 | 4450 | 4450 | 4450 | 0 |
| 255 | 20230630 | 151900 | 2059926710 | 4450 | 4455 | 4460 | 4450 | 6660 |
| 256 | 20230630 | 151800 | 2030246505 | 4455 | 4455 | 4455 | 4455 | 2420 |
| 257 | 20230630 | 151700 | 2019465405 | 4455 | 4460 | 4465 | 4455 | 4189 |
| 258 | 20230630 | 151600 | 2000784750 | 4460 | 4460 | 4465 | 4460 | 2246 |
| 259 | 20230630 | 151500 | 1990763940 | 4465 | 4460 | 4465 | 4460 | 1981 |
| 260 | 20230630 | 151400 | 1981927180 | 4460 | 4465 | 4465 | 4460 | 2205 |
| 261 | 20230630 | 151300 | 1972090730 | 4465 | 4465 | 4465 | 4460 | 1463 |
| 262 | 20230630 | 151200 | 1965565485 | 4465 | 4460 | 4465 | 4460 | 8102 |
| 263 | 20230630 | 151100 | 1929426290 | 4460 | 4455 | 4460 | 4455 | 873 |
| 264 | 20230630 | 151000 | 1925533040 | 4460 | 4455 | 4460 | 4450 | 2348 |
| 265 | 20230630 | 150900 | 1915070280 | 4455 | 4450 | 4455 | 4450 | 68 |
| 266 | 20230630 | 150800 | 1914767675 | 4455 | 4450 | 4455 | 4450 | 513 |
| 267 | 20230630 | 150700 | 1912484815 | 4450 | 4450 | 4450 | 4450 | 11 |
| 268 | 20230630 | 150600 | 1912435865 | 4455 | 4450 | 4455 | 4440 | 6551 |
| 269 | 20230630 | 150500 | 1883314030 | 4450 | 4445 | 4450 | 4445 | 2493 |
| 270 | 20230630 | 150400 | 1872231965 | 4440 | 4440 | 4440 | 4440 | 557 |
| 271 | 20230630 | 150300 | 1869758885 | 4445 | 4445 | 4445 | 4440 | 471 |
| 272 | 20230630 | 150200 | 1867666290 | 4445 | 4445 | 4445 | 4440 | 531 |
| 273 | 20230630 | 150100 | 1865308495 | 4445 | 4445 | 4445 | 4445 | 28 |
| 274 | 20230630 | 150000 | 1865184035 | 4445 | 4445 | 4445 | 4440 | 2985 |
| 275 | 20230630 | 145900 | 1851929000 | 4440 | 4445 | 4445 | 4440 | 1059 |
| 276 | 20230630 | 145800 | 1847226970 | 4445 | 4445 | 4445 | 4445 | 1151 |
| 277 | 20230630 | 145700 | 1842110775 | 4445 | 4450 | 4450 | 4445 | 203 |
| 278 | 20230630 | 145600 | 1841207925 | 4445 | 4445 | 4445 | 4445 | 0 |
| 279 | 20230630 | 145500 | 1841207925 | 4445 | 4445 | 4445 | 4445 | 0 |
| 280 | 20230630 | 145400 | 1841207925 | 4445 | 4445 | 4445 | 4445 | 1753 |
| 281 | 20230630 | 145300 | 1833415840 | 4450 | 4450 | 4450 | 4450 | 13 |
| 282 | 20230630 | 145200 | 1833357990 | 4450 | 4445 | 4450 | 4445 | 1096 |
| 283 | 20230630 | 145100 | 1828486195 | 4445 | 4450 | 4450 | 4445 | 787 |
| 284 | 20230630 | 145000 | 1824984225 | 4450 | 4445 | 4450 | 4445 | 322 |
| 285 | 20230630 | 144900 | 1823551390 | 4445 | 4450 | 4450 | 4445 | 2791 |
| 286 | 20230630 | 144800 | 1811143945 | 4450 | 4455 | 4455 | 4445 | 585 |
| 287 | 20230630 | 144700 | 1808540815 | 4455 | 4455 | 4455 | 4450 | 379 |
| 288 | 20230630 | 144600 | 1806853765 | 4455 | 4445 | 4455 | 4445 | 2049 |
| 289 | 20230630 | 144500 | 1797737970 | 4450 | 4450 | 4455 | 4450 | 1197 |
| 290 | 20230630 | 144400 | 1792408775 | 4455 | 4455 | 4455 | 4455 | 61 |
| 291 | 20230630 | 144300 | 1792137020 | 4450 | 4455 | 4455 | 4450 | 1236 |
| 292 | 20230630 | 144200 | 1786632295 | 4460 | 4455 | 4460 | 4455 | 786 |
| 293 | 20230630 | 144100 | 1783130510 | 4450 | 4455 | 4455 | 4450 | 1266 |
| 294 | 20230630 | 144000 | 1777496100 | 4455 | 4455 | 4455 | 4455 | 58 |
| 295 | 20230630 | 143900 | 1777237710 | 4460 | 4460 | 4460 | 4450 | 3798 |
| 296 | 20230630 | 143800 | 1760327685 | 4460 | 4450 | 4460 | 4450 | 941 |
| 297 | 20230630 | 143700 | 1756136825 | 4455 | 4465 | 4465 | 4455 | 1141 |
| 298 | 20230630 | 143600 | 1751053650 | 4465 | 4460 | 4465 | 4460 | 668 |
| 299 | 20230630 | 143500 | 1748074270 | 4460 | 4465 | 4465 | 4450 | 886 |
| 300 | 20230630 | 143400 | 1744120445 | 4465 | 4460 | 4470 | 4460 | 6351 |
| 301 | 20230630 | 143300 | 1715768770 | 4460 | 4455 | 4460 | 4455 | 220 |
| 302 | 20230630 | 143200 | 1714787865 | 4455 | 4455 | 4460 | 4455 | 478 |
| 303 | 20230630 | 143100 | 1712658355 | 4455 | 4445 | 4455 | 4445 | 2110 |
| 304 | 20230630 | 143000 | 1703267850 | 4445 | 4440 | 4445 | 4435 | 1445 |
| 305 | 20230630 | 142900 | 1696853325 | 4440 | 4440 | 4440 | 4440 | 540 |
| 306 | 20230630 | 142800 | 1694455725 | 4440 | 4440 | 4440 | 4440 | 0 |
| 307 | 20230630 | 142700 | 1694455725 | 4440 | 4440 | 4440 | 4440 | 545 |
| 308 | 20230630 | 142600 | 1692035925 | 4440 | 4440 | 4440 | 4440 | 223 |
| 309 | 20230630 | 142500 | 1691045805 | 4440 | 4440 | 4440 | 4440 | 2162 |
| 310 | 20230630 | 142400 | 1681446525 | 4450 | 4450 | 4450 | 4445 | 3590 |
| 311 | 20230630 | 142300 | 1665484125 | 4455 | 4460 | 4460 | 4450 | 1076 |
| 312 | 20230630 | 142200 | 1660690755 | 4460 | 4450 | 4465 | 4445 | 12610 |
| 313 | 20230630 | 142100 | 1604483210 | 4455 | 4440 | 4455 | 4440 | 2603 |
| 314 | 20230630 | 142000 | 1592899065 | 4440 | 4440 | 4445 | 4440 | 2107 |
| 315 | 20230630 | 141900 | 1583541485 | 4440 | 4420 | 4445 | 4420 | 2993 |
| 316 | 20230630 | 141800 | 1570287170 | 4415 | 4440 | 4440 | 4415 | 8667 |
| 317 | 20230630 | 141700 | 1531947475 | 4445 | 4445 | 4445 | 4445 | 0 |
| 318 | 20230630 | 141600 | 1531947475 | 4445 | 4440 | 4445 | 4440 | 645 |
| 319 | 20230630 | 141500 | 1529082635 | 4440 | 4455 | 4455 | 4440 | 1750 |
| 320 | 20230630 | 141400 | 1521301700 | 4455 | 4445 | 4455 | 4445 | 7464 |
| 321 | 20230630 | 141300 | 1488079825 | 4445 | 4430 | 4445 | 4430 | 7121 |
| 322 | 20230630 | 141200 | 1456468415 | 4430 | 4410 | 4435 | 4410 | 4304 |
| 323 | 20230630 | 141100 | 1437439155 | 4400 | 4400 | 4400 | 4400 | 44 |
| 324 | 20230630 | 141000 | 1437245555 | 4410 | 4410 | 4410 | 4410 | 0 |
| 325 | 20230630 | 140900 | 1437245555 | 4410 | 4410 | 4410 | 4410 | 10 |
| 326 | 20230630 | 140800 | 1437201455 | 4410 | 4410 | 4410 | 4410 | 1 |
| 327 | 20230630 | 140700 | 1437197045 | 4395 | 4395 | 4395 | 4395 | 0 |
| 328 | 20230630 | 140600 | 1437197045 | 4395 | 4395 | 4395 | 4395 | 0 |
| 329 | 20230630 | 140500 | 1437197045 | 4395 | 4395 | 4395 | 4395 | 431 |
| 330 | 20230630 | 140400 | 1435302800 | 4400 | 4400 | 4400 | 4400 | 908 |
| 331 | 20230630 | 140300 | 1431307600 | 4400 | 4400 | 4400 | 4400 | 1 |
| 332 | 20230630 | 140200 | 1431303200 | 4395 | 4395 | 4395 | 4395 | 84 |
| 333 | 20230630 | 140100 | 1430934020 | 4395 | 4390 | 4395 | 4390 | 338 |
| 334 | 20230630 | 140000 | 1429449950 | 4390 | 4390 | 4395 | 4390 | 256 |
| 335 | 20230630 | 135900 | 1428324995 | 4395 | 4395 | 4395 | 4395 | 4 |
| 336 | 20230630 | 135800 | 1428307415 | 4390 | 4390 | 4390 | 4390 | 766 |
| 337 | 20230630 | 135700 | 1424944675 | 4395 | 4395 | 4395 | 4395 | 310 |
| 338 | 20230630 | 135600 | 1423582225 | 4395 | 4395 | 4395 | 4395 | 0 |
| 339 | 20230630 | 135500 | 1423582225 | 4395 | 4395 | 4395 | 4395 | 0 |
| 340 | 20230630 | 135400 | 1423582225 | 4395 | 4400 | 4400 | 4395 | 111 |
| 341 | 20230630 | 135300 | 1423094375 | 4400 | 4400 | 4400 | 4400 | 0 |
| 342 | 20230630 | 135200 | 1423094375 | 4400 | 4400 | 4400 | 4400 | 0 |
| 343 | 20230630 | 135100 | 1423094375 | 4400 | 4405 | 4405 | 4400 | 717 |
| 344 | 20230630 | 135000 | 1419939325 | 4410 | 4410 | 4410 | 4410 | 0 |
| 345 | 20230630 | 134900 | 1419939325 | 4410 | 4410 | 4410 | 4410 | 5 |
| 346 | 20230630 | 134800 | 1419917275 | 4410 | 4410 | 4410 | 4410 | 0 |
| 347 | 20230630 | 134700 | 1419917275 | 4410 | 4410 | 4410 | 4410 | 266 |
| 348 | 20230630 | 134600 | 1418744215 | 4415 | 4415 | 4415 | 4415 | 0 |
| 349 | 20230630 | 134500 | 1418744215 | 4415 | 4420 | 4420 | 4415 | 183 |
| 350 | 20230630 | 134400 | 1417936155 | 4415 | 4410 | 4415 | 4410 | 647 |
| 351 | 20230630 | 134300 | 1415081885 | 4410 | 4410 | 4410 | 4410 | 64 |
| 352 | 20230630 | 134200 | 1414799645 | 4410 | 4410 | 4410 | 4410 | 100 |
| 353 | 20230630 | 134100 | 1414358645 | 4400 | 4390 | 4400 | 4390 | 148 |
| 354 | 20230630 | 134000 | 1413707545 | 4390 | 4390 | 4390 | 4390 | 368 |
| 355 | 20230630 | 133900 | 1412092025 | 4390 | 4390 | 4390 | 4390 | 0 |
| 356 | 20230630 | 133800 | 1412092025 | 4390 | 4390 | 4390 | 4390 | 1725 |
| 357 | 20230630 | 133700 | 1404519275 | 4395 | 4395 | 4395 | 4395 | 493 |
| 358 | 20230630 | 133600 | 1402352540 | 4395 | 4395 | 4395 | 4395 | 507 |
| 359 | 20230630 | 133500 | 1400124275 | 4395 | 4400 | 4400 | 4395 | 18 |
| 360 | 20230630 | 133400 | 1400045140 | 4400 | 4400 | 4400 | 4400 | 353 |
| 361 | 20230630 | 133300 | 1398491940 | 4400 | 4400 | 4400 | 4400 | 6 |
| 362 | 20230630 | 133200 | 1398465540 | 4400 | 4400 | 4400 | 4400 | 0 |
| 363 | 20230630 | 133100 | 1398465540 | 4400 | 4400 | 4400 | 4400 | 1 |
| 364 | 20230630 | 133000 | 1398461140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 365 | 20230630 | 132900 | 1398461140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 366 | 20230630 | 132800 | 1398461140 | 4400 | 4400 | 4400 | 4400 | 200 |
| 367 | 20230630 | 132700 | 1397581140 | 4400 | 4400 | 4400 | 4400 | 0 |
| 368 | 20230630 | 132600 | 1397581140 | 4400 | 4395 | 4400 | 4395 | 206 |
| 369 | 20230630 | 132500 | 1396674760 | 4395 | 4400 | 4400 | 4395 | 1050 |
| 370 | 20230630 | 132400 | 1392059525 | 4395 | 4400 | 4400 | 4395 | 700 |
| 371 | 20230630 | 132300 | 1388982950 | 4400 | 4405 | 4405 | 4400 | 3911 |
| 372 | 20230630 | 132200 | 1371766280 | 4425 | 4425 | 4425 | 4425 | 0 |
| 373 | 20230630 | 132100 | 1371766280 | 4425 | 4425 | 4425 | 4425 | 102 |
| 374 | 20230630 | 132000 | 1371314930 | 4430 | 4415 | 4430 | 4415 | 1500 |
| 375 | 20230630 | 131900 | 1364680490 | 4410 | 4410 | 4410 | 4410 | 650 |
| 376 | 20230630 | 131800 | 1361813990 | 4410 | 4410 | 4410 | 4410 | 72 |
| 377 | 20230630 | 131700 | 1361496470 | 4415 | 4415 | 4415 | 4415 | 0 |
| 378 | 20230630 | 131600 | 1361496470 | 4415 | 4415 | 4415 | 4415 | 120 |
| 379 | 20230630 | 131500 | 1360966670 | 4415 | 4415 | 4415 | 4415 | 0 |
| 380 | 20230630 | 131400 | 1360966670 | 4415 | 4415 | 4415 | 4415 | 15 |
| 381 | 20230630 | 131300 | 1360900445 | 4410 | 4410 | 4410 | 4410 | 901 |
| 382 | 20230630 | 131200 | 1356927035 | 4415 | 4415 | 4415 | 4415 | 331 |
| 383 | 20230630 | 131100 | 1355465670 | 4410 | 4410 | 4410 | 4410 | 0 |
| 384 | 20230630 | 131000 | 1355465670 | 4410 | 4410 | 4410 | 4410 | 12 |
| 385 | 20230630 | 130900 | 1355412750 | 4410 | 4410 | 4410 | 4410 | 934 |
| 386 | 20230630 | 130800 | 1351293810 | 4410 | 4410 | 4410 | 4410 | 1597 |
| 387 | 20230630 | 130700 | 1344251040 | 4410 | 4410 | 4410 | 4410 | 41 |
| 388 | 20230630 | 130600 | 1344070230 | 4420 | 4420 | 4420 | 4410 | 1775 |
| 389 | 20230630 | 130500 | 1336229210 | 4420 | 4425 | 4425 | 4420 | 461 |
| 390 | 20230630 | 130400 | 1334189290 | 4425 | 4420 | 4425 | 4415 | 1532 |
| 391 | 20230630 | 130300 | 1327417490 | 4415 | 4410 | 4415 | 4410 | 2179 |
| 392 | 20230630 | 130200 | 1317804705 | 4415 | 4410 | 4415 | 4405 | 2130 |
| 393 | 20230630 | 130100 | 1308421255 | 4410 | 4410 | 4410 | 4410 | 382 |
| 394 | 20230630 | 130000 | 1306736635 | 4405 | 4410 | 4410 | 4405 | 158 |
| 395 | 20230630 | 125900 | 1306040055 | 4410 | 4410 | 4410 | 4410 | 91 |
| 396 | 20230630 | 125800 | 1305638745 | 4410 | 4415 | 4415 | 4410 | 53 |
| 397 | 20230630 | 125700 | 1305404755 | 4415 | 4410 | 4415 | 4410 | 510 |
| 398 | 20230630 | 125600 | 1303155650 | 4410 | 4410 | 4410 | 4410 | 600 |
| 399 | 20230630 | 125500 | 1300509650 | 4410 | 4410 | 4410 | 4410 | 388 |
| 400 | 20230630 | 125400 | 1298798570 | 4410 | 4410 | 4410 | 4400 | 810 |
| 401 | 20230630 | 125300 | 1295226570 | 4410 | 4405 | 4410 | 4400 | 252 |
| 402 | 20230630 | 125200 | 1294116185 | 4400 | 4405 | 4405 | 4400 | 655 |
| 403 | 20230630 | 125100 | 1291230925 | 4405 | 4400 | 4405 | 4400 | 1100 |
| 404 | 20230630 | 125000 | 1286390425 | 4400 | 4400 | 4400 | 4400 | 1001 |
| 405 | 20230630 | 124900 | 1281986025 | 4400 | 4400 | 4400 | 4400 | 22 |
| 406 | 20230630 | 124800 | 1281889225 | 4400 | 4400 | 4400 | 4400 | 0 |
| 407 | 20230630 | 124700 | 1281889225 | 4400 | 4395 | 4400 | 4395 | 263 |
| 408 | 20230630 | 124600 | 1280732045 | 4400 | 4400 | 4400 | 4400 | 0 |
| 409 | 20230630 | 124500 | 1280732045 | 4400 | 4400 | 4400 | 4400 | 285 |
| 410 | 20230630 | 124400 | 1279478045 | 4395 | 4390 | 4395 | 4390 | 265 |
| 411 | 20230630 | 124300 | 1278314175 | 4395 | 4395 | 4395 | 4395 | 0 |
| 412 | 20230630 | 124200 | 1278314175 | 4395 | 4395 | 4395 | 4395 | 0 |
| 413 | 20230630 | 124100 | 1278314175 | 4395 | 4395 | 4395 | 4395 | 0 |
| 414 | 20230630 | 124000 | 1278314175 | 4395 | 4390 | 4395 | 4390 | 202 |
| 415 | 20230630 | 123900 | 1277427390 | 4395 | 4390 | 4395 | 4390 | 16 |
| 416 | 20230630 | 123800 | 1277357120 | 4390 | 4390 | 4390 | 4390 | 14 |
| 417 | 20230630 | 123700 | 1277295660 | 4385 | 4395 | 4395 | 4385 | 638 |
| 418 | 20230630 | 123600 | 1274497090 | 4395 | 4395 | 4400 | 4395 | 1945 |
| 419 | 20230630 | 123500 | 1265945305 | 4390 | 4390 | 4390 | 4390 | 2550 |
| 420 | 20230630 | 123400 | 1254750805 | 4390 | 4380 | 4390 | 4380 | 1072 |
| 421 | 20230630 | 123300 | 1250050940 | 4380 | 4380 | 4380 | 4380 | 0 |
| 422 | 20230630 | 123200 | 1250050940 | 4380 | 4375 | 4380 | 4375 | 265 |
| 423 | 20230630 | 123100 | 1248890670 | 4370 | 4370 | 4370 | 4370 | 64 |
| 424 | 20230630 | 123000 | 1248610990 | 4370 | 4370 | 4370 | 4370 | 8 |
| 425 | 20230630 | 122900 | 1248576030 | 4370 | 4370 | 4370 | 4370 | 1000 |
| 426 | 20230630 | 122800 | 1244206030 | 4370 | 4370 | 4370 | 4370 | 0 |
| 427 | 20230630 | 122700 | 1244206030 | 4370 | 4370 | 4370 | 4370 | 4 |
| 428 | 20230630 | 122600 | 1244188550 | 4370 | 4370 | 4370 | 4370 | 0 |
| 429 | 20230630 | 122500 | 1244188550 | 4370 | 4370 | 4370 | 4370 | 0 |
| 430 | 20230630 | 122400 | 1244188550 | 4370 | 4370 | 4370 | 4370 | 0 |
| 431 | 20230630 | 122300 | 1244188550 | 4370 | 4370 | 4370 | 4370 | 0 |
| 432 | 20230630 | 122200 | 1244188550 | 4370 | 4370 | 4370 | 4370 | 5 |
| 433 | 20230630 | 122100 | 1244166700 | 4370 | 4355 | 4370 | 4355 | 196 |
| 434 | 20230630 | 122000 | 1243312430 | 4350 | 4370 | 4370 | 4350 | 1802 |
| 435 | 20230630 | 121900 | 1235466320 | 4360 | 4355 | 4360 | 4355 | 1446 |
| 436 | 20230630 | 121800 | 1229163485 | 4355 | 4365 | 4365 | 4355 | 624 |
| 437 | 20230630 | 121700 | 1226440285 | 4355 | 4355 | 4355 | 4355 | 1200 |
| 438 | 20230630 | 121600 | 1221214285 | 4355 | 4365 | 4365 | 4355 | 200 |
| 439 | 20230630 | 121500 | 1220342740 | 4360 | 4370 | 4370 | 4360 | 951 |
| 440 | 20230630 | 121400 | 1216195760 | 4370 | 4370 | 4370 | 4370 | 176 |
| 441 | 20230630 | 121300 | 1215426640 | 4365 | 4365 | 4365 | 4365 | 0 |
| 442 | 20230630 | 121200 | 1215426640 | 4365 | 4365 | 4365 | 4365 | 100 |
| 443 | 20230630 | 121100 | 1214990140 | 4370 | 4370 | 4370 | 4370 | 1 |
| 444 | 20230630 | 121000 | 1214985770 | 4360 | 4360 | 4360 | 4360 | 27 |
| 445 | 20230630 | 120900 | 1214868050 | 4360 | 4365 | 4365 | 4360 | 351 |
| 446 | 20230630 | 120800 | 1213337675 | 4360 | 4360 | 4360 | 4360 | 0 |
| 447 | 20230630 | 120700 | 1213337675 | 4360 | 4360 | 4360 | 4360 | 0 |
| 448 | 20230630 | 120600 | 1213337675 | 4360 | 4365 | 4365 | 4360 | 2501 |
| 449 | 20230630 | 120500 | 1202428925 | 4365 | 4370 | 4370 | 4365 | 323 |
| 450 | 20230630 | 120400 | 1201019025 | 4365 | 4370 | 4370 | 4365 | 182 |
| 451 | 20230630 | 120300 | 1200224580 | 4370 | 4370 | 4370 | 4370 | 501 |
| 452 | 20230630 | 120200 | 1198035210 | 4375 | 4375 | 4375 | 4375 | 209 |
| 453 | 20230630 | 120100 | 1197120835 | 4380 | 4375 | 4380 | 4375 | 478 |
| 454 | 20230630 | 120000 | 1195029425 | 4375 | 4375 | 4375 | 4375 | 1 |
| 455 | 20230630 | 115900 | 1195025050 | 4375 | 4375 | 4375 | 4375 | 3 |
| 456 | 20230630 | 115800 | 1195011925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 457 | 20230630 | 115700 | 1195011925 | 4375 | 4375 | 4375 | 4375 | 25 |
| 458 | 20230630 | 115600 | 1194902550 | 4370 | 4370 | 4370 | 4370 | 0 |
| 459 | 20230630 | 115500 | 1194902550 | 4370 | 4370 | 4370 | 4370 | 980 |
| 460 | 20230630 | 115400 | 1190619950 | 4385 | 4385 | 4385 | 4385 | 5 |
| 461 | 20230630 | 115300 | 1190598025 | 4385 | 4385 | 4385 | 4385 | 0 |
| 462 | 20230630 | 115200 | 1190598025 | 4385 | 4385 | 4385 | 4385 | 99 |
| 463 | 20230630 | 115100 | 1190163910 | 4365 | 4365 | 4365 | 4365 | 328 |
| 464 | 20230630 | 115000 | 1188732190 | 4365 | 4365 | 4365 | 4365 | 173 |
| 465 | 20230630 | 114900 | 1187977045 | 4370 | 4370 | 4370 | 4370 | 315 |
| 466 | 20230630 | 114800 | 1186600495 | 4390 | 4390 | 4390 | 4390 | 0 |
| 467 | 20230630 | 114700 | 1186600495 | 4390 | 4370 | 4390 | 4370 | 100 |
| 468 | 20230630 | 114600 | 1186162110 | 4390 | 4390 | 4390 | 4390 | 0 |
| 469 | 20230630 | 114500 | 1186162110 | 4390 | 4390 | 4390 | 4390 | 1 |
| 470 | 20230630 | 114400 | 1186157720 | 4365 | 4380 | 4380 | 4365 | 900 |
| 471 | 20230630 | 114300 | 1182219905 | 4380 | 4380 | 4380 | 4380 | 70 |
| 472 | 20230630 | 114200 | 1181913305 | 4380 | 4380 | 4380 | 4380 | 204 |
| 473 | 20230630 | 114100 | 1181019785 | 4380 | 4390 | 4390 | 4380 | 1447 |
| 474 | 20230630 | 114000 | 1174678815 | 4390 | 4395 | 4395 | 4390 | 280 |
| 475 | 20230630 | 113900 | 1173448480 | 4390 | 4390 | 4390 | 4390 | 5 |
| 476 | 20230630 | 113800 | 1173426530 | 4390 | 4385 | 4390 | 4385 | 6 |
| 477 | 20230630 | 113700 | 1173400195 | 4385 | 4385 | 4385 | 4385 | 6 |
| 478 | 20230630 | 113600 | 1173373885 | 4385 | 4385 | 4385 | 4385 | 0 |
| 479 | 20230630 | 113500 | 1173373885 | 4385 | 4385 | 4385 | 4385 | 213 |
| 480 | 20230630 | 113400 | 1172439880 | 4390 | 4390 | 4390 | 4390 | 287 |
| 481 | 20230630 | 113300 | 1171179950 | 4390 | 4390 | 4390 | 4390 | 11 |
| 482 | 20230630 | 113200 | 1171131660 | 4390 | 4390 | 4390 | 4390 | 256 |
| 483 | 20230630 | 113100 | 1170007820 | 4390 | 4390 | 4390 | 4390 | 5 |
| 484 | 20230630 | 113000 | 1169985870 | 4385 | 4385 | 4385 | 4385 | 10 |
| 485 | 20230630 | 112900 | 1169942020 | 4390 | 4390 | 4390 | 4390 | 0 |
| 486 | 20230630 | 112800 | 1169942020 | 4390 | 4390 | 4390 | 4390 | 0 |
| 487 | 20230630 | 112700 | 1169942020 | 4390 | 4390 | 4390 | 4390 | 0 |
| 488 | 20230630 | 112600 | 1169942020 | 4390 | 4385 | 4390 | 4385 | 5 |
| 489 | 20230630 | 112500 | 1169920080 | 4380 | 4380 | 4380 | 4380 | 200 |
| 490 | 20230630 | 112400 | 1169044080 | 4380 | 4385 | 4385 | 4380 | 1007 |
| 491 | 20230630 | 112300 | 1164632280 | 4385 | 4385 | 4385 | 4385 | 33 |
| 492 | 20230630 | 112200 | 1164487575 | 4390 | 4390 | 4390 | 4390 | 500 |
| 493 | 20230630 | 112100 | 1162292575 | 4390 | 4390 | 4390 | 4390 | 263 |
| 494 | 20230630 | 112000 | 1161138005 | 4390 | 4390 | 4390 | 4390 | 39 |
| 495 | 20230630 | 111900 | 1160966795 | 4375 | 4375 | 4375 | 4375 | 0 |
| 496 | 20230630 | 111800 | 1160966795 | 4375 | 4375 | 4375 | 4375 | 20 |
| 497 | 20230630 | 111700 | 1160879295 | 4395 | 4395 | 4395 | 4395 | 917 |
| 498 | 20230630 | 111600 | 1156849080 | 4400 | 4400 | 4400 | 4400 | 421 |
| 499 | 20230630 | 111500 | 1154996680 | 4405 | 4400 | 4405 | 4400 | 2275 |
| 500 | 20230630 | 111400 | 1144986675 | 4400 | 4385 | 4400 | 4385 | 1425 |
| 501 | 20230630 | 111300 | 1138732485 | 4390 | 4380 | 4390 | 4380 | 70 |
| 502 | 20230630 | 111200 | 1138425785 | 4380 | 4380 | 4380 | 4380 | 101 |
| 503 | 20230630 | 111100 | 1137983405 | 4390 | 4380 | 4390 | 4360 | 1104 |
| 504 | 20230630 | 111000 | 1133161755 | 4390 | 4370 | 4390 | 4370 | 2 |
| 505 | 20230630 | 110900 | 1133152995 | 4370 | 4370 | 4370 | 4370 | 7 |
| 506 | 20230630 | 110800 | 1133122405 | 4395 | 4395 | 4395 | 4395 | 2 |
| 507 | 20230630 | 110700 | 1133113615 | 4365 | 4380 | 4380 | 4365 | 5000 |
| 508 | 20230630 | 110600 | 1111279555 | 4380 | 4390 | 4390 | 4380 | 77 |
| 509 | 20230630 | 110500 | 1110942265 | 4385 | 4400 | 4400 | 4385 | 3367 |
| 510 | 20230630 | 110400 | 1096141865 | 4400 | 4395 | 4400 | 4395 | 131 |
| 511 | 20230630 | 110300 | 1095565870 | 4390 | 4380 | 4390 | 4370 | 3012 |
| 512 | 20230630 | 110200 | 1082357395 | 4380 | 4380 | 4380 | 4380 | 101 |
| 513 | 20230630 | 110100 | 1081915015 | 4390 | 4390 | 4390 | 4390 | 210 |
| 514 | 20230630 | 110000 | 1080993115 | 4390 | 4385 | 4390 | 4385 | 890 |
| 515 | 20230630 | 105900 | 1077086215 | 4390 | 4390 | 4390 | 4390 | 0 |
| 516 | 20230630 | 105800 | 1077086215 | 4390 | 4380 | 4390 | 4380 | 310 |
| 517 | 20230630 | 105700 | 1075726905 | 4385 | 4380 | 4385 | 4380 | 483 |
| 518 | 20230630 | 105600 | 1073609550 | 4385 | 4385 | 4385 | 4385 | 85 |
| 519 | 20230630 | 105500 | 1073236825 | 4380 | 4385 | 4385 | 4380 | 2842 |
| 520 | 20230630 | 105400 | 1060776215 | 4395 | 4390 | 4395 | 4390 | 507 |
| 521 | 20230630 | 105300 | 1058550455 | 4390 | 4385 | 4390 | 4385 | 241 |
| 522 | 20230630 | 105200 | 1057492615 | 4390 | 4385 | 4390 | 4385 | 210 |
| 523 | 20230630 | 105100 | 1056571215 | 4385 | 4385 | 4385 | 4385 | 213 |
| 524 | 20230630 | 105000 | 1055637210 | 4380 | 4380 | 4380 | 4380 | 275 |
| 525 | 20230630 | 104900 | 1054432710 | 4385 | 4385 | 4385 | 4385 | 1 |
| 526 | 20230630 | 104800 | 1054428325 | 4390 | 4385 | 4390 | 4385 | 124 |
| 527 | 20230630 | 104700 | 1053884170 | 4385 | 4390 | 4395 | 4385 | 448 |
| 528 | 20230630 | 104600 | 1051917755 | 4395 | 4390 | 4395 | 4390 | 244 |
| 529 | 20230630 | 104500 | 1050846580 | 4390 | 4390 | 4390 | 4390 | 2 |
| 530 | 20230630 | 104400 | 1050837800 | 4390 | 4390 | 4395 | 4390 | 410 |
| 531 | 20230630 | 104300 | 1049037860 | 4390 | 4380 | 4390 | 4370 | 1705 |
| 532 | 20230630 | 104200 | 1041571280 | 4380 | 4390 | 4395 | 4380 | 619 |
| 533 | 20230630 | 104100 | 1038854135 | 4390 | 4385 | 4390 | 4375 | 247 |
| 534 | 20230630 | 104000 | 1037770035 | 4380 | 4380 | 4380 | 4380 | 834 |
| 535 | 20230630 | 103900 | 1034117115 | 4370 | 4365 | 4370 | 4365 | 648 |
| 536 | 20230630 | 103800 | 1031286580 | 4370 | 4365 | 4370 | 4360 | 25 |
| 537 | 20230630 | 103700 | 1031177525 | 4365 | 4365 | 4365 | 4365 | 7 |
| 538 | 20230630 | 103600 | 1031146970 | 4360 | 4360 | 4360 | 4360 | 314 |
| 539 | 20230630 | 103500 | 1029777930 | 4360 | 4360 | 4360 | 4360 | 100 |
| 540 | 20230630 | 103400 | 1029341930 | 4370 | 4360 | 4370 | 4360 | 420 |
| 541 | 20230630 | 103300 | 1027510530 | 4370 | 4370 | 4370 | 4370 | 4 |
| 542 | 20230630 | 103200 | 1027493050 | 4370 | 4370 | 4370 | 4365 | 26 |
| 543 | 20230630 | 103100 | 1027379445 | 4370 | 4370 | 4370 | 4370 | 0 |
| 544 | 20230630 | 103000 | 1027379445 | 4370 | 4370 | 4370 | 4370 | 5 |
| 545 | 20230630 | 102900 | 1027357595 | 4370 | 4370 | 4370 | 4370 | 201 |
| 546 | 20230630 | 102800 | 1026479225 | 4370 | 4370 | 4370 | 4370 | 22 |
| 547 | 20230630 | 102700 | 1026383085 | 4370 | 4360 | 4370 | 4360 | 2498 |
| 548 | 20230630 | 102600 | 1015473150 | 4360 | 4360 | 4360 | 4360 | 151 |
| 549 | 20230630 | 102500 | 1014814790 | 4360 | 4360 | 4360 | 4360 | 655 |
| 550 | 20230630 | 102400 | 1011958990 | 4360 | 4350 | 4360 | 4350 | 122 |
| 551 | 20230630 | 102300 | 1011428070 | 4350 | 4350 | 4350 | 4350 | 10 |
| 552 | 20230630 | 102200 | 1011384570 | 4350 | 4350 | 4350 | 4350 | 374 |
| 553 | 20230630 | 102100 | 1009757670 | 4350 | 4355 | 4355 | 4350 | 729 |
| 554 | 20230630 | 102000 | 1006582880 | 4355 | 4350 | 4355 | 4350 | 457 |
| 555 | 20230630 | 101900 | 1004594045 | 4355 | 4355 | 4360 | 4355 | 810 |
| 556 | 20230630 | 101800 | 1001066490 | 4360 | 4365 | 4365 | 4360 | 734 |
| 557 | 20230630 | 101700 | 997866140 | 4365 | 4365 | 4365 | 4365 | 26 |
| 558 | 20230630 | 101600 | 997752650 | 4365 | 4365 | 4365 | 4360 | 931 |
| 559 | 20230630 | 101500 | 993692085 | 4365 | 4365 | 4365 | 4360 | 131 |
| 560 | 20230630 | 101400 | 993120370 | 4365 | 4355 | 4365 | 4355 | 1287 |
| 561 | 20230630 | 101300 | 987507735 | 4355 | 4355 | 4355 | 4355 | 263 |
| 562 | 20230630 | 101200 | 986362370 | 4345 | 4345 | 4345 | 4345 | 4 |
| 563 | 20230630 | 101100 | 986344990 | 4345 | 4370 | 4370 | 4345 | 2515 |
| 564 | 20230630 | 101000 | 975403415 | 4370 | 4370 | 4375 | 4370 | 1716 |
| 565 | 20230630 | 100900 | 967898000 | 4375 | 4375 | 4375 | 4375 | 100 |
| 566 | 20230630 | 100800 | 967460500 | 4375 | 4350 | 4380 | 4350 | 658 |
| 567 | 20230630 | 100700 | 964593415 | 4350 | 4350 | 4350 | 4350 | 1 |
| 568 | 20230630 | 100600 | 964589065 | 4365 | 4360 | 4365 | 4350 | 3736 |
| 569 | 20230630 | 100500 | 948311790 | 4365 | 4355 | 4365 | 4355 | 53 |
| 570 | 20230630 | 100400 | 948080715 | 4355 | 4355 | 4355 | 4355 | 573 |
| 571 | 20230630 | 100300 | 945585300 | 4355 | 4360 | 4360 | 4355 | 1625 |
| 572 | 20230630 | 100200 | 938507840 | 4360 | 4365 | 4365 | 4360 | 1672 |
| 573 | 20230630 | 100100 | 931217665 | 4365 | 4365 | 4365 | 4365 | 1434 |
| 574 | 20230630 | 100000 | 924958255 | 4365 | 4365 | 4365 | 4365 | 0 |
| 575 | 20230630 | 095900 | 924958255 | 4365 | 4365 | 4365 | 4365 | 825 |
| 576 | 20230630 | 095800 | 921357130 | 4370 | 4380 | 4380 | 4370 | 1002 |
| 577 | 20230630 | 095700 | 916978380 | 4380 | 4380 | 4380 | 4380 | 537 |
| 578 | 20230630 | 095600 | 914626320 | 4380 | 4380 | 4380 | 4380 | 102 |
| 579 | 20230630 | 095500 | 914179560 | 4370 | 4385 | 4395 | 4370 | 1602 |
| 580 | 20230630 | 095400 | 907158195 | 4400 | 4395 | 4400 | 4395 | 500 |
| 581 | 20230630 | 095300 | 904958345 | 4400 | 4395 | 4400 | 4395 | 833 |
| 582 | 20230630 | 095200 | 901297295 | 4395 | 4395 | 4395 | 4365 | 3417 |
| 583 | 20230630 | 095100 | 886279610 | 4395 | 4380 | 4395 | 4380 | 1876 |
| 584 | 20230630 | 095000 | 878056720 | 4380 | 4365 | 4380 | 4360 | 812 |
| 585 | 20230630 | 094900 | 874508850 | 4380 | 4380 | 4380 | 4380 | 10 |
| 586 | 20230630 | 094800 | 874465050 | 4365 | 4365 | 4365 | 4365 | 1 |
| 587 | 20230630 | 094700 | 874460685 | 4365 | 4380 | 4380 | 4365 | 422 |
| 588 | 20230630 | 094600 | 872614065 | 4385 | 4380 | 4385 | 4380 | 190 |
| 589 | 20230630 | 094500 | 871781085 | 4385 | 4355 | 4385 | 4355 | 30 |
| 590 | 20230630 | 094400 | 871650405 | 4380 | 4355 | 4380 | 4355 | 1382 |
| 591 | 20230630 | 094300 | 865631675 | 4365 | 4360 | 4365 | 4360 | 1385 |
| 592 | 20230630 | 094200 | 859586530 | 4360 | 4360 | 4360 | 4355 | 496 |
| 593 | 20230630 | 094100 | 857426060 | 4360 | 4355 | 4360 | 4355 | 409 |
| 594 | 20230630 | 094000 | 855644860 | 4365 | 4355 | 4365 | 4350 | 1419 |
| 595 | 20230630 | 093900 | 849467735 | 4360 | 4355 | 4365 | 4355 | 720 |
| 596 | 20230630 | 093800 | 846331725 | 4355 | 4365 | 4365 | 4355 | 3162 |
| 597 | 20230630 | 093700 | 832547345 | 4365 | 4390 | 4390 | 4365 | 15773 |
| 598 | 20230630 | 093600 | 763614600 | 4370 | 4395 | 4415 | 4370 | 21532 |
| 599 | 20230630 | 093500 | 668936220 | 4405 | 4390 | 4410 | 4390 | 1474 |
| 600 | 20230630 | 093400 | 662450135 | 4410 | 4405 | 4425 | 4390 | 16246 |
| 601 | 20230630 | 093300 | 590913570 | 4415 | 4420 | 4430 | 4390 | 15987 |
| 602 | 20230630 | 093200 | 520440990 | 4420 | 4440 | 4450 | 4390 | 27525 |
| 603 | 20230630 | 093100 | 398825415 | 4410 | 4365 | 4440 | 4365 | 8938 |
| 604 | 20230630 | 093000 | 359577925 | 4340 | 4340 | 4375 | 4335 | 7087 |
| 605 | 20230630 | 092900 | 328677125 | 4335 | 4330 | 4350 | 4330 | 2918 |
| 606 | 20230630 | 092800 | 316011975 | 4325 | 4325 | 4325 | 4325 | 704 |
| 607 | 20230630 | 092700 | 312967175 | 4325 | 4335 | 4335 | 4320 | 821 |
| 608 | 20230630 | 092600 | 309415900 | 4335 | 4315 | 4335 | 4310 | 2120 |
| 609 | 20230630 | 092500 | 300236570 | 4305 | 4310 | 4310 | 4305 | 1320 |
| 610 | 20230630 | 092400 | 294553925 | 4305 | 4295 | 4305 | 4295 | 1500 |
| 611 | 20230630 | 092300 | 288107495 | 4295 | 4285 | 4295 | 4275 | 2492 |
| 612 | 20230630 | 092200 | 277409135 | 4285 | 4280 | 4290 | 4275 | 6046 |
| 613 | 20230630 | 092100 | 251505490 | 4280 | 4295 | 4295 | 4280 | 4660 |
| 614 | 20230630 | 092000 | 231533670 | 4300 | 4305 | 4305 | 4300 | 11847 |
| 615 | 20230630 | 091900 | 180591515 | 4305 | 4310 | 4310 | 4305 | 3160 |
| 616 | 20230630 | 091800 | 166983745 | 4310 | 4320 | 4320 | 4310 | 921 |
| 617 | 20230630 | 091700 | 163005060 | 4320 | 4325 | 4325 | 4320 | 221 |
| 618 | 20230630 | 091600 | 162049335 | 4325 | 4315 | 4325 | 4305 | 4378 |
| 619 | 20230630 | 091500 | 143177130 | 4305 | 4305 | 4305 | 4305 | 771 |
| 620 | 20230630 | 091400 | 139857975 | 4305 | 4305 | 4330 | 4305 | 782 |
| 621 | 20230630 | 091300 | 136491440 | 4305 | 4335 | 4335 | 4305 | 1886 |
| 622 | 20230630 | 091200 | 128337615 | 4305 | 4305 | 4335 | 4305 | 1147 |
| 623 | 20230630 | 091100 | 123399255 | 4305 | 4310 | 4320 | 4305 | 4327 |
| 624 | 20230630 | 091000 | 104763520 | 4310 | 4315 | 4315 | 4310 | 3199 |
| 625 | 20230630 | 090900 | 90975825 | 4310 | 4320 | 4320 | 4310 | 1534 |
| 626 | 20230630 | 090800 | 84356145 | 4315 | 4325 | 4340 | 4315 | 1317 |
| 627 | 20230630 | 090700 | 78673090 | 4315 | 4320 | 4320 | 4315 | 2438 |
| 628 | 20230630 | 090600 | 68151150 | 4320 | 4320 | 4325 | 4320 | 1794 |
| 629 | 20230630 | 090500 | 60400115 | 4320 | 4330 | 4350 | 4320 | 2004 |
| 630 | 20230630 | 090400 | 51740140 | 4330 | 4335 | 4335 | 4325 | 2943 |
| 631 | 20230630 | 090300 | 38999020 | 4335 | 4345 | 4345 | 4335 | 1200 |
| 632 | 20230630 | 090200 | 33791370 | 4340 | 4345 | 4345 | 4340 | 7 |
| 633 | 20230630 | 090100 | 33760960 | 4340 | 4360 | 4370 | 4340 | 3140 |
| 634 | 20230630 | 090000 | 20070595 | 4345 | 4340 | 4370 | 4340 | 4620 |