31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 192100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 6855 |
| 3 | 20230629 | 192000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 4 | 20230629 | 191900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 5 | 20230629 | 191800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 6 | 20230629 | 191700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 7 | 20230629 | 191600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 8 | 20230629 | 191500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 9 | 20230629 | 191400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 10 | 20230629 | 191300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 11 | 20230629 | 191200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 12 | 20230629 | 191100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 13 | 20230629 | 191000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 14 | 20230629 | 190900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 15 | 20230629 | 190800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 16 | 20230629 | 190700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 17 | 20230629 | 190600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 18 | 20230629 | 190500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 19 | 20230629 | 190400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 20 | 20230629 | 190300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 21 | 20230629 | 190200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 22 | 20230629 | 190100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 23 | 20230629 | 190000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 24 | 20230629 | 185900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 25 | 20230629 | 185800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 26 | 20230629 | 185700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 27 | 20230629 | 185600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 28 | 20230629 | 185500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 29 | 20230629 | 185400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 30 | 20230629 | 185300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 31 | 20230629 | 185200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 32 | 20230629 | 185100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 6855 |
| 33 | 20230629 | 185000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 34 | 20230629 | 184900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 35 | 20230629 | 184800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 36 | 20230629 | 184700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 37 | 20230629 | 184600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 38 | 20230629 | 184500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 39 | 20230629 | 184400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 40 | 20230629 | 184300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 41 | 20230629 | 184200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 42 | 20230629 | 184100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 43 | 20230629 | 184000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 44 | 20230629 | 183900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 45 | 20230629 | 183800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 46 | 20230629 | 183700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 47 | 20230629 | 183600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 48 | 20230629 | 183500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 49 | 20230629 | 183400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 50 | 20230629 | 183300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 51 | 20230629 | 183200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 52 | 20230629 | 183100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 53 | 20230629 | 183000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 54 | 20230629 | 182900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 55 | 20230629 | 182800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 56 | 20230629 | 182700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 57 | 20230629 | 182600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 58 | 20230629 | 182500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 59 | 20230629 | 182400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 60 | 20230629 | 182300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 61 | 20230629 | 182200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 62 | 20230629 | 182100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 6855 |
| 63 | 20230629 | 182000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 64 | 20230629 | 181900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 65 | 20230629 | 181800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 66 | 20230629 | 181700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 67 | 20230629 | 181600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 68 | 20230629 | 181500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 69 | 20230629 | 181400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 70 | 20230629 | 181300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 71 | 20230629 | 181200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 72 | 20230629 | 181100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 73 | 20230629 | 181000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 74 | 20230629 | 180900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 75 | 20230629 | 180800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 76 | 20230629 | 180700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 77 | 20230629 | 180600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 78 | 20230629 | 180500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 79 | 20230629 | 180400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 80 | 20230629 | 180300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 81 | 20230629 | 180200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 82 | 20230629 | 180100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 83 | 20230629 | 180000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 84 | 20230629 | 175900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 85 | 20230629 | 175800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 86 | 20230629 | 175700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 87 | 20230629 | 175600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 88 | 20230629 | 175500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 89 | 20230629 | 175400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 90 | 20230629 | 175300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 91 | 20230629 | 175200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 92 | 20230629 | 175100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 6855 |
| 93 | 20230629 | 175000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 94 | 20230629 | 174900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 95 | 20230629 | 174800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 96 | 20230629 | 174700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 97 | 20230629 | 174600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 98 | 20230629 | 174500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 99 | 20230629 | 174400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 100 | 20230629 | 174300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 101 | 20230629 | 174200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 102 | 20230629 | 174100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 103 | 20230629 | 174000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 104 | 20230629 | 173900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 105 | 20230629 | 173800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 106 | 20230629 | 173700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 107 | 20230629 | 173600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 108 | 20230629 | 173500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 109 | 20230629 | 173400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 110 | 20230629 | 173300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 111 | 20230629 | 173200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 112 | 20230629 | 173100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 113 | 20230629 | 173000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 114 | 20230629 | 172900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 115 | 20230629 | 172800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 116 | 20230629 | 172700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 117 | 20230629 | 172600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 118 | 20230629 | 172500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 119 | 20230629 | 172400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 120 | 20230629 | 172300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 121 | 20230629 | 172200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 122 | 20230629 | 172100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 6855 |
| 123 | 20230629 | 172000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 124 | 20230629 | 171900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 125 | 20230629 | 171800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 126 | 20230629 | 171700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 127 | 20230629 | 171600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 128 | 20230629 | 171500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 129 | 20230629 | 171400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 130 | 20230629 | 171300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 131 | 20230629 | 171200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 132 | 20230629 | 171100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 133 | 20230629 | 171000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 134 | 20230629 | 170900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 135 | 20230629 | 170800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 136 | 20230629 | 170700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 137 | 20230629 | 170600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 138 | 20230629 | 170500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 139 | 20230629 | 170400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 140 | 20230629 | 170300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 141 | 20230629 | 170200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 142 | 20230629 | 170100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 143 | 20230629 | 170000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 144 | 20230629 | 165900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 145 | 20230629 | 165800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 146 | 20230629 | 165700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 147 | 20230629 | 165600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 148 | 20230629 | 165500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 149 | 20230629 | 165400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 150 | 20230629 | 165300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 151 | 20230629 | 165200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 152 | 20230629 | 165100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 6855 |
| 153 | 20230629 | 165000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 154 | 20230629 | 164900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 155 | 20230629 | 164800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 156 | 20230629 | 164700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 157 | 20230629 | 164600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 158 | 20230629 | 164500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 159 | 20230629 | 164400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 160 | 20230629 | 164300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 161 | 20230629 | 164200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 162 | 20230629 | 164100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 163 | 20230629 | 164000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 164 | 20230629 | 163900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 165 | 20230629 | 163800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 166 | 20230629 | 163700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 167 | 20230629 | 163600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 168 | 20230629 | 163500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 169 | 20230629 | 163400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 170 | 20230629 | 163300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 171 | 20230629 | 163200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 172 | 20230629 | 163100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 173 | 20230629 | 163000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 174 | 20230629 | 162900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 175 | 20230629 | 162800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 176 | 20230629 | 162700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 177 | 20230629 | 162600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 178 | 20230629 | 162500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 179 | 20230629 | 162400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 180 | 20230629 | 162300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 181 | 20230629 | 162200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 182 | 20230629 | 162100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 6855 |
| 183 | 20230629 | 162000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 184 | 20230629 | 161900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 185 | 20230629 | 161800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 186 | 20230629 | 161700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 187 | 20230629 | 161600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 188 | 20230629 | 161500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 189 | 20230629 | 161400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 190 | 20230629 | 161300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 191 | 20230629 | 161200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 192 | 20230629 | 161100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 193 | 20230629 | 161000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 194 | 20230629 | 160900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 195 | 20230629 | 160800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 196 | 20230629 | 160700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 197 | 20230629 | 160600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 198 | 20230629 | 160500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 199 | 20230629 | 160400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 200 | 20230629 | 160300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 201 | 20230629 | 160200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 202 | 20230629 | 160100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 203 | 20230629 | 160000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 204 | 20230629 | 155900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 205 | 20230629 | 155800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 206 | 20230629 | 155700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 207 | 20230629 | 155600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 208 | 20230629 | 155500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 209 | 20230629 | 155400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 210 | 20230629 | 155300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 211 | 20230629 | 155200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 212 | 20230629 | 155100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 6855 |
| 213 | 20230629 | 155000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 214 | 20230629 | 154900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 215 | 20230629 | 154800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 216 | 20230629 | 154700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 217 | 20230629 | 154600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 218 | 20230629 | 154500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 219 | 20230629 | 154400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 220 | 20230629 | 154300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 221 | 20230629 | 154200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 222 | 20230629 | 154100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 223 | 20230629 | 154000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 224 | 20230629 | 153900 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 225 | 20230629 | 153800 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 226 | 20230629 | 153700 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 227 | 20230629 | 153600 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 228 | 20230629 | 153500 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 229 | 20230629 | 153400 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 230 | 20230629 | 153300 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 231 | 20230629 | 153200 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 232 | 20230629 | 153100 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 233 | 20230629 | 153000 | 5268609350 | 8430 | 8430 | 8430 | 8430 | 6855 |
| 234 | 20230629 | 152900 | 5210821700 | 8460 | 8460 | 8460 | 8460 | 0 |
| 235 | 20230629 | 152800 | 5210821700 | 8460 | 8460 | 8460 | 8460 | 0 |
| 236 | 20230629 | 152700 | 5210821700 | 8460 | 8460 | 8460 | 8460 | 0 |
| 237 | 20230629 | 152600 | 5210821700 | 8460 | 8460 | 8460 | 8460 | 0 |
| 238 | 20230629 | 152500 | 5210821700 | 8460 | 8460 | 8460 | 8460 | 0 |
| 239 | 20230629 | 152400 | 5210821700 | 8460 | 8460 | 8460 | 8460 | 0 |
| 240 | 20230629 | 152300 | 5210821700 | 8460 | 8460 | 8460 | 8460 | 0 |
| 241 | 20230629 | 152200 | 5210821700 | 8460 | 8460 | 8460 | 8460 | 0 |
| 242 | 20230629 | 152100 | 5210821700 | 8460 | 8460 | 8460 | 8460 | 0 |
| 243 | 20230629 | 152000 | 5210821700 | 8460 | 8460 | 8460 | 8460 | 0 |
| 244 | 20230629 | 151900 | 5210821700 | 8460 | 8460 | 8460 | 8460 | 106 |
| 245 | 20230629 | 151800 | 5209924940 | 8450 | 8470 | 8470 | 8450 | 1260 |
| 246 | 20230629 | 151700 | 5199271130 | 8480 | 8500 | 8500 | 8470 | 135 |
| 247 | 20230629 | 151600 | 5198126370 | 8460 | 8500 | 8500 | 8460 | 470 |
| 248 | 20230629 | 151500 | 5194150050 | 8460 | 8480 | 8480 | 8460 | 1533 |
| 249 | 20230629 | 151400 | 5181164830 | 8490 | 8520 | 8520 | 8490 | 768 |
| 250 | 20230629 | 151300 | 5174635920 | 8530 | 8580 | 8580 | 8530 | 48 |
| 251 | 20230629 | 151200 | 5174226380 | 8500 | 8500 | 8500 | 8500 | 200 |
| 252 | 20230629 | 151100 | 5172526380 | 8490 | 8490 | 8490 | 8490 | 2715 |
| 253 | 20230629 | 151000 | 5149476030 | 8490 | 8490 | 8490 | 8490 | 10 |
| 254 | 20230629 | 150900 | 5149391130 | 8490 | 8490 | 8490 | 8490 | 42 |
| 255 | 20230629 | 150800 | 5149034550 | 8480 | 8480 | 8490 | 8480 | 89 |
| 256 | 20230629 | 150700 | 5148279750 | 8480 | 8470 | 8480 | 8470 | 55 |
| 257 | 20230629 | 150600 | 5147813860 | 8450 | 8490 | 8490 | 8450 | 592 |
| 258 | 20230629 | 150500 | 5142795870 | 8460 | 8500 | 8500 | 8460 | 581 |
| 259 | 20230629 | 150400 | 5137864930 | 8500 | 8580 | 8580 | 8500 | 532 |
| 260 | 20230629 | 150300 | 5133335370 | 8580 | 8580 | 8580 | 8500 | 980 |
| 261 | 20230629 | 150200 | 5124964290 | 8580 | 8560 | 8580 | 8560 | 1753 |
| 262 | 20230629 | 150100 | 5109951640 | 8570 | 8550 | 8570 | 8550 | 783 |
| 263 | 20230629 | 150000 | 5103252120 | 8550 | 8540 | 8550 | 8530 | 581 |
| 264 | 20230629 | 145900 | 5098288840 | 8530 | 8540 | 8540 | 8530 | 301 |
| 265 | 20230629 | 145800 | 5095719260 | 8540 | 8550 | 8550 | 8540 | 134 |
| 266 | 20230629 | 145700 | 5094574810 | 8550 | 8540 | 8550 | 8540 | 352 |
| 267 | 20230629 | 145600 | 5091566010 | 8540 | 8550 | 8550 | 8540 | 14 |
| 268 | 20230629 | 145500 | 5091446420 | 8550 | 8540 | 8550 | 8530 | 491 |
| 269 | 20230629 | 145400 | 5087253930 | 8520 | 8520 | 8550 | 8520 | 1425 |
| 270 | 20230629 | 145300 | 5075112570 | 8550 | 8520 | 8550 | 8510 | 1266 |
| 271 | 20230629 | 145200 | 5064332860 | 8520 | 8560 | 8560 | 8520 | 5093 |
| 272 | 20230629 | 145100 | 5020863570 | 8560 | 8560 | 8560 | 8560 | 133 |
| 273 | 20230629 | 145000 | 5019725090 | 8570 | 8570 | 8570 | 8570 | 3 |
| 274 | 20230629 | 144900 | 5019699380 | 8570 | 8550 | 8570 | 8550 | 760 |
| 275 | 20230629 | 144800 | 5013198380 | 8550 | 8560 | 8560 | 8550 | 267 |
| 276 | 20230629 | 144700 | 5010913870 | 8570 | 8560 | 8570 | 8560 | 326 |
| 277 | 20230629 | 144600 | 5008120090 | 8560 | 8560 | 8560 | 8560 | 577 |
| 278 | 20230629 | 144500 | 5003180970 | 8560 | 8560 | 8560 | 8560 | 200 |
| 279 | 20230629 | 144400 | 5001468970 | 8560 | 8570 | 8570 | 8560 | 181 |
| 280 | 20230629 | 144300 | 4999919580 | 8570 | 8570 | 8570 | 8540 | 743 |
| 281 | 20230629 | 144200 | 4993571510 | 8560 | 8560 | 8560 | 8560 | 350 |
| 282 | 20230629 | 144100 | 4990575510 | 8560 | 8560 | 8560 | 8550 | 84 |
| 283 | 20230629 | 144000 | 4989856490 | 8560 | 8550 | 8560 | 8550 | 248 |
| 284 | 20230629 | 143900 | 4987736060 | 8550 | 8530 | 8550 | 8530 | 785 |
| 285 | 20230629 | 143800 | 4981028750 | 8530 | 8550 | 8550 | 8530 | 1249 |
| 286 | 20230629 | 143700 | 4970365400 | 8550 | 8560 | 8570 | 8550 | 3546 |
| 287 | 20230629 | 143600 | 4940012100 | 8570 | 8580 | 8580 | 8570 | 3471 |
| 288 | 20230629 | 143500 | 4910265290 | 8580 | 8580 | 8580 | 8580 | 162 |
| 289 | 20230629 | 143400 | 4908875330 | 8580 | 8580 | 8580 | 8570 | 942 |
| 290 | 20230629 | 143300 | 4900792990 | 8590 | 8590 | 8590 | 8590 | 139 |
| 291 | 20230629 | 143200 | 4899598980 | 8600 | 8590 | 8600 | 8580 | 1356 |
| 292 | 20230629 | 143100 | 4887957980 | 8580 | 8580 | 8590 | 8580 | 1766 |
| 293 | 20230629 | 143000 | 4872796040 | 8580 | 8580 | 8590 | 8580 | 582 |
| 294 | 20230629 | 142900 | 4867802460 | 8590 | 8600 | 8600 | 8590 | 383 |
| 295 | 20230629 | 142800 | 4864512430 | 8570 | 8590 | 8600 | 8570 | 1703 |
| 296 | 20230629 | 142700 | 4849911470 | 8590 | 8610 | 8610 | 8590 | 626 |
| 297 | 20230629 | 142600 | 4844524450 | 8610 | 8610 | 8610 | 8610 | 11 |
| 298 | 20230629 | 142500 | 4844429740 | 8610 | 8620 | 8620 | 8610 | 155 |
| 299 | 20230629 | 142400 | 4843095170 | 8610 | 8610 | 8620 | 8600 | 2057 |
| 300 | 20230629 | 142300 | 4825391080 | 8610 | 8610 | 8620 | 8610 | 399 |
| 301 | 20230629 | 142200 | 4821954930 | 8620 | 8620 | 8620 | 8620 | 221 |
| 302 | 20230629 | 142100 | 4820049910 | 8610 | 8610 | 8620 | 8610 | 316 |
| 303 | 20230629 | 142000 | 4817328470 | 8610 | 8620 | 8620 | 8610 | 1004 |
| 304 | 20230629 | 141900 | 4808675120 | 8620 | 8620 | 8620 | 8610 | 434 |
| 305 | 20230629 | 141800 | 4804934180 | 8620 | 8610 | 8620 | 8610 | 158 |
| 306 | 20230629 | 141700 | 4803572250 | 8610 | 8620 | 8620 | 8610 | 203 |
| 307 | 20230629 | 141600 | 4801822630 | 8620 | 8620 | 8620 | 8620 | 3 |
| 308 | 20230629 | 141500 | 4801796770 | 8620 | 8620 | 8620 | 8570 | 1848 |
| 309 | 20230629 | 141400 | 4785944510 | 8580 | 8600 | 8610 | 8580 | 844 |
| 310 | 20230629 | 141300 | 4778698290 | 8600 | 8620 | 8620 | 8580 | 83 |
| 311 | 20230629 | 141200 | 4777985070 | 8570 | 8620 | 8620 | 8570 | 2391 |
| 312 | 20230629 | 141100 | 4757465970 | 8620 | 8620 | 8620 | 8600 | 417 |
| 313 | 20230629 | 141000 | 4753875990 | 8630 | 8630 | 8630 | 8610 | 237 |
| 314 | 20230629 | 140900 | 4751834320 | 8630 | 8640 | 8640 | 8630 | 612 |
| 315 | 20230629 | 140800 | 4746548490 | 8640 | 8640 | 8640 | 8620 | 12 |
| 316 | 20230629 | 140700 | 4746444950 | 8640 | 8640 | 8640 | 8640 | 61 |
| 317 | 20230629 | 140600 | 4745917910 | 8610 | 8610 | 8630 | 8600 | 2746 |
| 318 | 20230629 | 140500 | 4722241090 | 8620 | 8630 | 8630 | 8620 | 493 |
| 319 | 20230629 | 140400 | 4717991050 | 8630 | 8610 | 8630 | 8610 | 754 |
| 320 | 20230629 | 140300 | 4711487440 | 8620 | 8610 | 8620 | 8610 | 26 |
| 321 | 20230629 | 140200 | 4711263330 | 8610 | 8600 | 8610 | 8600 | 281 |
| 322 | 20230629 | 140100 | 4708845630 | 8600 | 8600 | 8600 | 8590 | 899 |
| 323 | 20230629 | 140000 | 4701117160 | 8600 | 8590 | 8600 | 8590 | 395 |
| 324 | 20230629 | 135900 | 4697720370 | 8580 | 8590 | 8590 | 8580 | 775 |
| 325 | 20230629 | 135800 | 4691066620 | 8590 | 8600 | 8600 | 8590 | 63 |
| 326 | 20230629 | 135700 | 4690524840 | 8600 | 8600 | 8600 | 8590 | 1861 |
| 327 | 20230629 | 135600 | 4674520290 | 8600 | 8600 | 8620 | 8580 | 991 |
| 328 | 20230629 | 135500 | 4666005860 | 8600 | 8620 | 8620 | 8600 | 370 |
| 329 | 20230629 | 135400 | 4662820060 | 8630 | 8610 | 8630 | 8610 | 988 |
| 330 | 20230629 | 135300 | 4654306920 | 8610 | 8610 | 8610 | 8600 | 62 |
| 331 | 20230629 | 135200 | 4653773380 | 8600 | 8580 | 8600 | 8580 | 2295 |
| 332 | 20230629 | 135100 | 4634042920 | 8580 | 8580 | 8580 | 8580 | 337 |
| 333 | 20230629 | 135000 | 4631151460 | 8580 | 8550 | 8580 | 8540 | 2175 |
| 334 | 20230629 | 134900 | 4612532200 | 8550 | 8530 | 8550 | 8520 | 648 |
| 335 | 20230629 | 134800 | 4607000680 | 8530 | 8530 | 8530 | 8530 | 11 |
| 336 | 20230629 | 134700 | 4606906850 | 8530 | 8540 | 8540 | 8500 | 29 |
| 337 | 20230629 | 134600 | 4606660180 | 8540 | 8510 | 8540 | 8500 | 1483 |
| 338 | 20230629 | 134500 | 4594037220 | 8510 | 8510 | 8550 | 8510 | 963 |
| 339 | 20230629 | 134400 | 4585829310 | 8510 | 8490 | 8510 | 8490 | 4248 |
| 340 | 20230629 | 134300 | 4549713470 | 8490 | 8490 | 8490 | 8480 | 19 |
| 341 | 20230629 | 134200 | 4549552180 | 8490 | 8490 | 8490 | 8490 | 276 |
| 342 | 20230629 | 134100 | 4547208940 | 8480 | 8460 | 8480 | 8460 | 377 |
| 343 | 20230629 | 134000 | 4544015100 | 8490 | 8490 | 8490 | 8470 | 1134 |
| 344 | 20230629 | 133900 | 4534405280 | 8480 | 8480 | 8490 | 8480 | 251 |
| 345 | 20230629 | 133800 | 4532275940 | 8480 | 8470 | 8490 | 8470 | 1368 |
| 346 | 20230629 | 133700 | 4520666830 | 8480 | 8450 | 8480 | 8450 | 3341 |
| 347 | 20230629 | 133600 | 4492412100 | 8440 | 8430 | 8440 | 8430 | 2659 |
| 348 | 20230629 | 133500 | 4469980180 | 8420 | 8430 | 8430 | 8420 | 51 |
| 349 | 20230629 | 133400 | 4469550740 | 8430 | 8410 | 8430 | 8410 | 467 |
| 350 | 20230629 | 133300 | 4465622970 | 8410 | 8420 | 8430 | 8400 | 938 |
| 351 | 20230629 | 133200 | 4457737030 | 8420 | 8430 | 8430 | 8420 | 93 |
| 352 | 20230629 | 133100 | 4456953950 | 8430 | 8420 | 8430 | 8420 | 318 |
| 353 | 20230629 | 133000 | 4454274040 | 8440 | 8440 | 8440 | 8420 | 184 |
| 354 | 20230629 | 132900 | 4452724480 | 8430 | 8430 | 8430 | 8430 | 353 |
| 355 | 20230629 | 132800 | 4449748690 | 8430 | 8410 | 8430 | 8410 | 642 |
| 356 | 20230629 | 132700 | 4444341400 | 8410 | 8420 | 8420 | 8410 | 101 |
| 357 | 20230629 | 132600 | 4443491210 | 8420 | 8430 | 8430 | 8390 | 1182 |
| 358 | 20230629 | 132500 | 4433553040 | 8430 | 8420 | 8430 | 8420 | 1373 |
| 359 | 20230629 | 132400 | 4421986170 | 8420 | 8420 | 8420 | 8420 | 8 |
| 360 | 20230629 | 132300 | 4421918810 | 8420 | 8410 | 8420 | 8400 | 269 |
| 361 | 20230629 | 132200 | 4419656610 | 8400 | 8400 | 8410 | 8400 | 246 |
| 362 | 20230629 | 132100 | 4417590190 | 8400 | 8410 | 8410 | 8400 | 421 |
| 363 | 20230629 | 132000 | 4414050350 | 8410 | 8410 | 8410 | 8410 | 12 |
| 364 | 20230629 | 131900 | 4413949430 | 8410 | 8380 | 8410 | 8380 | 488 |
| 365 | 20230629 | 131800 | 4409854900 | 8380 | 8370 | 8380 | 8370 | 984 |
| 366 | 20230629 | 131700 | 4401609080 | 8370 | 8370 | 8380 | 8370 | 157 |
| 367 | 20230629 | 131600 | 4400294230 | 8370 | 8330 | 8370 | 8330 | 2086 |
| 368 | 20230629 | 131500 | 4382886500 | 8320 | 8330 | 8330 | 8320 | 75 |
| 369 | 20230629 | 131400 | 4382261820 | 8320 | 8350 | 8350 | 8320 | 424 |
| 370 | 20230629 | 131300 | 4378731360 | 8350 | 8300 | 8350 | 8300 | 3697 |
| 371 | 20230629 | 131200 | 4347917610 | 8300 | 8310 | 8320 | 8300 | 1412 |
| 372 | 20230629 | 131100 | 4336190080 | 8310 | 8350 | 8350 | 8310 | 1489 |
| 373 | 20230629 | 131000 | 4323799380 | 8350 | 8360 | 8360 | 8310 | 1428 |
| 374 | 20230629 | 130900 | 4311913020 | 8370 | 8370 | 8380 | 8340 | 406 |
| 375 | 20230629 | 130800 | 4308520590 | 8320 | 8350 | 8350 | 8320 | 1428 |
| 376 | 20230629 | 130700 | 4296628090 | 8360 | 8360 | 8370 | 8360 | 69 |
| 377 | 20230629 | 130600 | 4296051220 | 8360 | 8340 | 8380 | 8340 | 357 |
| 378 | 20230629 | 130500 | 4293064520 | 8380 | 8390 | 8390 | 8300 | 2473 |
| 379 | 20230629 | 130400 | 4272462340 | 8370 | 8400 | 8410 | 8370 | 920 |
| 380 | 20230629 | 130300 | 4264746450 | 8400 | 8420 | 8420 | 8400 | 709 |
| 381 | 20230629 | 130200 | 4258786470 | 8420 | 8430 | 8430 | 8420 | 435 |
| 382 | 20230629 | 130100 | 4255123750 | 8420 | 8400 | 8420 | 8400 | 976 |
| 383 | 20230629 | 130000 | 4246910850 | 8420 | 8420 | 8420 | 8380 | 418 |
| 384 | 20230629 | 125900 | 4243405210 | 8420 | 8430 | 8430 | 8410 | 251 |
| 385 | 20230629 | 125800 | 4241292430 | 8430 | 8390 | 8430 | 8380 | 760 |
| 386 | 20230629 | 125700 | 4234915740 | 8400 | 8430 | 8430 | 8400 | 1975 |
| 387 | 20230629 | 125600 | 4218302980 | 8420 | 8410 | 8420 | 8410 | 1088 |
| 388 | 20230629 | 125500 | 4209146700 | 8410 | 8420 | 8430 | 8410 | 462 |
| 389 | 20230629 | 125400 | 4205258670 | 8410 | 8400 | 8410 | 8400 | 1385 |
| 390 | 20230629 | 125300 | 4193619300 | 8400 | 8380 | 8400 | 8380 | 1188 |
| 391 | 20230629 | 125200 | 4183654230 | 8380 | 8360 | 8380 | 8360 | 714 |
| 392 | 20230629 | 125100 | 4177680080 | 8360 | 8340 | 8360 | 8340 | 576 |
| 393 | 20230629 | 125000 | 4172871000 | 8340 | 8340 | 8340 | 8330 | 1477 |
| 394 | 20230629 | 124900 | 4160559480 | 8330 | 8330 | 8340 | 8330 | 325 |
| 395 | 20230629 | 124800 | 4157851650 | 8330 | 8330 | 8330 | 8330 | 1545 |
| 396 | 20230629 | 124700 | 4144981800 | 8330 | 8330 | 8330 | 8320 | 635 |
| 397 | 20230629 | 124600 | 4139696660 | 8330 | 8300 | 8330 | 8290 | 650 |
| 398 | 20230629 | 124500 | 4134297780 | 8300 | 8290 | 8310 | 8290 | 1227 |
| 399 | 20230629 | 124400 | 4124116950 | 8290 | 8270 | 8290 | 8260 | 932 |
| 400 | 20230629 | 124300 | 4116414140 | 8270 | 8280 | 8300 | 8270 | 2298 |
| 401 | 20230629 | 124200 | 4097378430 | 8300 | 8260 | 8310 | 8250 | 5706 |
| 402 | 20230629 | 124100 | 4050083990 | 8260 | 8270 | 8270 | 8250 | 1283 |
| 403 | 20230629 | 124000 | 4039486310 | 8270 | 8210 | 8270 | 8210 | 2576 |
| 404 | 20230629 | 123900 | 4018262670 | 8200 | 8190 | 8200 | 8170 | 6436 |
| 405 | 20230629 | 123800 | 3965595310 | 8200 | 8190 | 8200 | 8180 | 3943 |
| 406 | 20230629 | 123700 | 3933306240 | 8200 | 8220 | 8220 | 8190 | 5321 |
| 407 | 20230629 | 123600 | 3889658690 | 8220 | 8230 | 8240 | 8210 | 4032 |
| 408 | 20230629 | 123500 | 3856498920 | 8240 | 8250 | 8250 | 8230 | 1704 |
| 409 | 20230629 | 123400 | 3842462770 | 8250 | 8250 | 8250 | 8240 | 638 |
| 410 | 20230629 | 123300 | 3837202450 | 8250 | 8260 | 8260 | 8230 | 2890 |
| 411 | 20230629 | 123200 | 3813383710 | 8260 | 8280 | 8280 | 8250 | 1255 |
| 412 | 20230629 | 123100 | 3803012800 | 8280 | 8250 | 8290 | 8230 | 7062 |
| 413 | 20230629 | 123000 | 3744624060 | 8270 | 8300 | 8300 | 8200 | 13829 |
| 414 | 20230629 | 122900 | 3630623350 | 8300 | 8340 | 8350 | 8300 | 9080 |
| 415 | 20230629 | 122800 | 3555074810 | 8350 | 8410 | 8430 | 8350 | 8892 |
| 416 | 20230629 | 122700 | 3480445610 | 8410 | 8570 | 8580 | 8400 | 18487 |
| 417 | 20230629 | 122600 | 3323701740 | 8580 | 8590 | 8600 | 8550 | 3133 |
| 418 | 20230629 | 122500 | 3296874410 | 8590 | 8600 | 8600 | 8590 | 1492 |
| 419 | 20230629 | 122400 | 3284050220 | 8600 | 8590 | 8610 | 8550 | 4100 |
| 420 | 20230629 | 122300 | 3248831500 | 8550 | 8580 | 8590 | 8550 | 2741 |
| 421 | 20230629 | 122200 | 3225352750 | 8560 | 8590 | 8590 | 8560 | 1331 |
| 422 | 20230629 | 122100 | 3213936540 | 8590 | 8620 | 8620 | 8590 | 1955 |
| 423 | 20230629 | 122000 | 3197116820 | 8620 | 8580 | 8630 | 8580 | 481 |
| 424 | 20230629 | 121900 | 3192985650 | 8630 | 8610 | 8630 | 8580 | 5466 |
| 425 | 20230629 | 121800 | 3145920300 | 8630 | 8630 | 8640 | 8600 | 5157 |
| 426 | 20230629 | 121700 | 3101498570 | 8640 | 8640 | 8640 | 8630 | 3135 |
| 427 | 20230629 | 121600 | 3074441110 | 8640 | 8650 | 8660 | 8620 | 5358 |
| 428 | 20230629 | 121500 | 3028133290 | 8660 | 8820 | 8820 | 8660 | 8709 |
| 429 | 20230629 | 121400 | 2952133180 | 8830 | 8830 | 8840 | 8830 | 283 |
| 430 | 20230629 | 121300 | 2949634270 | 8830 | 8850 | 8850 | 8800 | 4405 |
| 431 | 20230629 | 121200 | 2910699190 | 8840 | 8830 | 8850 | 8830 | 2049 |
| 432 | 20230629 | 121100 | 2892583670 | 8830 | 8820 | 8830 | 8820 | 1685 |
| 433 | 20230629 | 121000 | 2877714260 | 8820 | 8810 | 8820 | 8810 | 659 |
| 434 | 20230629 | 120900 | 2871903250 | 8800 | 8800 | 8810 | 8800 | 1739 |
| 435 | 20230629 | 120800 | 2856600030 | 8810 | 8810 | 8810 | 8810 | 3 |
| 436 | 20230629 | 120700 | 2856573600 | 8810 | 8810 | 8820 | 8810 | 292 |
| 437 | 20230629 | 120600 | 2854001060 | 8820 | 8820 | 8820 | 8810 | 149 |
| 438 | 20230629 | 120500 | 2852686960 | 8820 | 8810 | 8820 | 8810 | 1526 |
| 439 | 20230629 | 120400 | 2839232750 | 8820 | 8810 | 8820 | 8810 | 1111 |
| 440 | 20230629 | 120300 | 2829444820 | 8800 | 8810 | 8810 | 8800 | 124 |
| 441 | 20230629 | 120200 | 2828352480 | 8800 | 8800 | 8800 | 8790 | 82 |
| 442 | 20230629 | 120100 | 2827630940 | 8800 | 8800 | 8800 | 8800 | 159 |
| 443 | 20230629 | 120000 | 2826231740 | 8800 | 8800 | 8800 | 8800 | 345 |
| 444 | 20230629 | 115900 | 2823195740 | 8800 | 8800 | 8800 | 8790 | 482 |
| 445 | 20230629 | 115800 | 2818954240 | 8800 | 8780 | 8800 | 8780 | 324 |
| 446 | 20230629 | 115700 | 2816103370 | 8790 | 8790 | 8790 | 8790 | 219 |
| 447 | 20230629 | 115600 | 2814178360 | 8790 | 8790 | 8790 | 8790 | 7 |
| 448 | 20230629 | 115500 | 2814116830 | 8780 | 8760 | 8780 | 8760 | 192 |
| 449 | 20230629 | 115400 | 2812432980 | 8740 | 8770 | 8770 | 8740 | 329 |
| 450 | 20230629 | 115300 | 2809556130 | 8770 | 8760 | 8770 | 8750 | 242 |
| 451 | 20230629 | 115200 | 2807436740 | 8770 | 8760 | 8770 | 8750 | 163 |
| 452 | 20230629 | 115100 | 2806009040 | 8760 | 8780 | 8780 | 8760 | 584 |
| 453 | 20230629 | 115000 | 2800885530 | 8770 | 8790 | 8800 | 8770 | 314 |
| 454 | 20230629 | 114900 | 2798125060 | 8790 | 8800 | 8800 | 8790 | 98 |
| 455 | 20230629 | 114800 | 2797262700 | 8800 | 8790 | 8800 | 8780 | 175 |
| 456 | 20230629 | 114700 | 2795723550 | 8800 | 8800 | 8800 | 8800 | 940 |
| 457 | 20230629 | 114600 | 2787451550 | 8800 | 8800 | 8800 | 8800 | 111 |
| 458 | 20230629 | 114500 | 2786474750 | 8800 | 8800 | 8800 | 8780 | 560 |
| 459 | 20230629 | 114400 | 2781549440 | 8800 | 8790 | 8800 | 8790 | 305 |
| 460 | 20230629 | 114300 | 2778866470 | 8790 | 8800 | 8800 | 8790 | 548 |
| 461 | 20230629 | 114200 | 2774047000 | 8790 | 8800 | 8800 | 8790 | 591 |
| 462 | 20230629 | 114100 | 2768850350 | 8800 | 8800 | 8810 | 8800 | 257 |
| 463 | 20230629 | 114000 | 2766588610 | 8800 | 8790 | 8800 | 8790 | 477 |
| 464 | 20230629 | 113900 | 2762391950 | 8790 | 8800 | 8800 | 8790 | 205 |
| 465 | 20230629 | 113800 | 2760589330 | 8800 | 8800 | 8810 | 8790 | 608 |
| 466 | 20230629 | 113700 | 2755238150 | 8800 | 8800 | 8810 | 8800 | 781 |
| 467 | 20230629 | 113600 | 2748359060 | 8800 | 8800 | 8800 | 8800 | 3 |
| 468 | 20230629 | 113500 | 2748332660 | 8800 | 8790 | 8800 | 8780 | 506 |
| 469 | 20230629 | 113400 | 2743881370 | 8770 | 8780 | 8790 | 8770 | 132 |
| 470 | 20230629 | 113300 | 2742722310 | 8790 | 8780 | 8790 | 8780 | 97 |
| 471 | 20230629 | 113200 | 2741869870 | 8760 | 8750 | 8760 | 8740 | 107 |
| 472 | 20230629 | 113100 | 2740933650 | 8750 | 8800 | 8800 | 8750 | 1474 |
| 473 | 20230629 | 113000 | 2728015550 | 8800 | 8790 | 8800 | 8790 | 357 |
| 474 | 20230629 | 112900 | 2724877420 | 8790 | 8800 | 8800 | 8780 | 1576 |
| 475 | 20230629 | 112800 | 2711010590 | 8810 | 8810 | 8810 | 8800 | 451 |
| 476 | 20230629 | 112700 | 2707041640 | 8810 | 8810 | 8810 | 8800 | 398 |
| 477 | 20230629 | 112600 | 2703537200 | 8810 | 8810 | 8810 | 8810 | 503 |
| 478 | 20230629 | 112500 | 2699105770 | 8810 | 8810 | 8810 | 8810 | 166 |
| 479 | 20230629 | 112400 | 2697643310 | 8810 | 8810 | 8810 | 8800 | 913 |
| 480 | 20230629 | 112300 | 2689600000 | 8820 | 8810 | 8820 | 8810 | 906 |
| 481 | 20230629 | 112200 | 2681614920 | 8810 | 8800 | 8820 | 8800 | 1168 |
| 482 | 20230629 | 112100 | 2671325600 | 8800 | 8800 | 8810 | 8800 | 661 |
| 483 | 20230629 | 112000 | 2665504800 | 8800 | 8780 | 8810 | 8780 | 4979 |
| 484 | 20230629 | 111900 | 2621705590 | 8780 | 8780 | 8780 | 8780 | 502 |
| 485 | 20230629 | 111800 | 2617298030 | 8780 | 8780 | 8780 | 8780 | 108 |
| 486 | 20230629 | 111700 | 2616349790 | 8780 | 8770 | 8780 | 8770 | 876 |
| 487 | 20230629 | 111600 | 2608662260 | 8770 | 8770 | 8780 | 8770 | 162 |
| 488 | 20230629 | 111500 | 2607240550 | 8780 | 8770 | 8780 | 8770 | 933 |
| 489 | 20230629 | 111400 | 2599057860 | 8770 | 8750 | 8770 | 8740 | 1182 |
| 490 | 20230629 | 111300 | 2588711550 | 8750 | 8740 | 8750 | 8740 | 565 |
| 491 | 20230629 | 111200 | 2583772170 | 8740 | 8740 | 8750 | 8730 | 755 |
| 492 | 20230629 | 111100 | 2577176450 | 8740 | 8740 | 8740 | 8740 | 216 |
| 493 | 20230629 | 111000 | 2575288610 | 8740 | 8740 | 8750 | 8730 | 801 |
| 494 | 20230629 | 110900 | 2568285420 | 8740 | 8750 | 8750 | 8740 | 105 |
| 495 | 20230629 | 110800 | 2567367690 | 8750 | 8740 | 8750 | 8720 | 730 |
| 496 | 20230629 | 110700 | 2560993710 | 8740 | 8750 | 8750 | 8730 | 1417 |
| 497 | 20230629 | 110600 | 2548615690 | 8750 | 8740 | 8760 | 8740 | 765 |
| 498 | 20230629 | 110500 | 2541928500 | 8740 | 8750 | 8760 | 8740 | 499 |
| 499 | 20230629 | 110400 | 2537560870 | 8750 | 8760 | 8770 | 8750 | 465 |
| 500 | 20230629 | 110300 | 2533488090 | 8760 | 8770 | 8770 | 8760 | 265 |
| 501 | 20230629 | 110200 | 2531164670 | 8780 | 8780 | 8780 | 8740 | 630 |
| 502 | 20230629 | 110100 | 2525644310 | 8780 | 8780 | 8790 | 8780 | 925 |
| 503 | 20230629 | 110000 | 2517521810 | 8780 | 8800 | 8800 | 8780 | 1166 |
| 504 | 20230629 | 105900 | 2507268780 | 8800 | 8780 | 8800 | 8780 | 3267 |
| 505 | 20230629 | 105800 | 2478548580 | 8790 | 8740 | 8790 | 8740 | 2971 |
| 506 | 20230629 | 105700 | 2452502260 | 8730 | 8710 | 8730 | 8710 | 657 |
| 507 | 20230629 | 105600 | 2446771120 | 8710 | 8700 | 8710 | 8690 | 1549 |
| 508 | 20230629 | 105500 | 2433288860 | 8700 | 8670 | 8700 | 8670 | 591 |
| 509 | 20230629 | 105400 | 2428157900 | 8670 | 8660 | 8670 | 8660 | 324 |
| 510 | 20230629 | 105300 | 2425351930 | 8670 | 8700 | 8700 | 8650 | 286 |
| 511 | 20230629 | 105200 | 2422872140 | 8700 | 8700 | 8700 | 8640 | 3512 |
| 512 | 20230629 | 105100 | 2392433980 | 8700 | 8700 | 8700 | 8690 | 82 |
| 513 | 20230629 | 105000 | 2391721270 | 8710 | 8680 | 8710 | 8680 | 232 |
| 514 | 20230629 | 104900 | 2389705100 | 8680 | 8680 | 8680 | 8670 | 544 |
| 515 | 20230629 | 104800 | 2384988110 | 8680 | 8690 | 8690 | 8680 | 308 |
| 516 | 20230629 | 104700 | 2382313490 | 8710 | 8690 | 8710 | 8690 | 186 |
| 517 | 20230629 | 104600 | 2380697110 | 8690 | 8690 | 8690 | 8680 | 96 |
| 518 | 20230629 | 104500 | 2379863780 | 8690 | 8680 | 8690 | 8670 | 321 |
| 519 | 20230629 | 104400 | 2377076230 | 8690 | 8700 | 8710 | 8690 | 276 |
| 520 | 20230629 | 104300 | 2374675730 | 8720 | 8720 | 8720 | 8690 | 697 |
| 521 | 20230629 | 104200 | 2368605110 | 8720 | 8690 | 8730 | 8690 | 623 |
| 522 | 20230629 | 104100 | 2363174730 | 8690 | 8670 | 8730 | 8670 | 2499 |
| 523 | 20230629 | 104000 | 2341447630 | 8670 | 8670 | 8680 | 8650 | 1559 |
| 524 | 20230629 | 103900 | 2327935720 | 8680 | 8710 | 8720 | 8670 | 4480 |
| 525 | 20230629 | 103800 | 2289011760 | 8720 | 8740 | 8740 | 8720 | 4052 |
| 526 | 20230629 | 103700 | 2253648990 | 8740 | 8750 | 8750 | 8740 | 1145 |
| 527 | 20230629 | 103600 | 2243635650 | 8750 | 8760 | 8760 | 8750 | 108 |
| 528 | 20230629 | 103500 | 2242689820 | 8750 | 8750 | 8760 | 8750 | 278 |
| 529 | 20230629 | 103400 | 2240257290 | 8760 | 8740 | 8760 | 8730 | 1280 |
| 530 | 20230629 | 103300 | 2229073400 | 8740 | 8740 | 8750 | 8730 | 2165 |
| 531 | 20230629 | 103200 | 2210152410 | 8740 | 8750 | 8750 | 8730 | 1624 |
| 532 | 20230629 | 103100 | 2195951820 | 8750 | 8780 | 8780 | 8750 | 1576 |
| 533 | 20230629 | 103000 | 2182135020 | 8780 | 8790 | 8790 | 8760 | 2041 |
| 534 | 20230629 | 102900 | 2164220800 | 8810 | 8820 | 8820 | 8790 | 1911 |
| 535 | 20230629 | 102800 | 2147408580 | 8830 | 8830 | 8830 | 8820 | 1442 |
| 536 | 20230629 | 102700 | 2134680440 | 8830 | 8780 | 8830 | 8780 | 10330 |
| 537 | 20230629 | 102600 | 2043675180 | 8780 | 8790 | 8790 | 8780 | 973 |
| 538 | 20230629 | 102500 | 2035122710 | 8790 | 8790 | 8790 | 8780 | 626 |
| 539 | 20230629 | 102400 | 2029621370 | 8790 | 8790 | 8790 | 8790 | 506 |
| 540 | 20230629 | 102300 | 2025173630 | 8790 | 8760 | 8790 | 8750 | 894 |
| 541 | 20230629 | 102200 | 2017329880 | 8760 | 8800 | 8800 | 8720 | 1270 |
| 542 | 20230629 | 102100 | 2006193650 | 8740 | 8750 | 8810 | 8740 | 1855 |
| 543 | 20230629 | 102000 | 1989911550 | 8730 | 8810 | 8810 | 8660 | 14336 |
| 544 | 20230629 | 101900 | 1864326380 | 8820 | 8820 | 8820 | 8810 | 310 |
| 545 | 20230629 | 101800 | 1861593990 | 8820 | 8810 | 8830 | 8810 | 319 |
| 546 | 20230629 | 101700 | 1858783020 | 8810 | 8820 | 8830 | 8800 | 1435 |
| 547 | 20230629 | 101600 | 1846140060 | 8820 | 8840 | 8840 | 8820 | 1919 |
| 548 | 20230629 | 101500 | 1829192350 | 8840 | 8860 | 8870 | 8840 | 2353 |
| 549 | 20230629 | 101400 | 1808359090 | 8860 | 8850 | 8870 | 8850 | 8480 |
| 550 | 20230629 | 101300 | 1733220080 | 8830 | 8820 | 8850 | 8820 | 2641 |
| 551 | 20230629 | 101200 | 1709885010 | 8830 | 8800 | 8830 | 8800 | 5003 |
| 552 | 20230629 | 101100 | 1665813930 | 8800 | 8760 | 8800 | 8760 | 11501 |
| 553 | 20230629 | 101000 | 1564735320 | 8760 | 8730 | 8760 | 8730 | 10923 |
| 554 | 20230629 | 100900 | 1469184070 | 8710 | 8700 | 8730 | 8690 | 813 |
| 555 | 20230629 | 100800 | 1462101900 | 8700 | 8720 | 8720 | 8680 | 4256 |
| 556 | 20230629 | 100700 | 1425081280 | 8720 | 8740 | 8740 | 8720 | 1159 |
| 557 | 20230629 | 100600 | 1414958520 | 8740 | 8740 | 8750 | 8740 | 3280 |
| 558 | 20230629 | 100500 | 1386287020 | 8750 | 8700 | 8750 | 8700 | 6873 |
| 559 | 20230629 | 100400 | 1326259960 | 8700 | 8680 | 8710 | 8680 | 837 |
| 560 | 20230629 | 100300 | 1318979830 | 8680 | 8700 | 8700 | 8670 | 5689 |
| 561 | 20230629 | 100200 | 1269602150 | 8700 | 8680 | 8700 | 8680 | 6849 |
| 562 | 20230629 | 100100 | 1210097460 | 8670 | 8660 | 8670 | 8660 | 520 |
| 563 | 20230629 | 100000 | 1205590060 | 8660 | 8670 | 8670 | 8650 | 1954 |
| 564 | 20230629 | 095900 | 1188660230 | 8670 | 8610 | 8670 | 8610 | 10418 |
| 565 | 20230629 | 095800 | 1098600050 | 8610 | 8570 | 8610 | 8570 | 1107 |
| 566 | 20230629 | 095700 | 1089098140 | 8580 | 8580 | 8580 | 8570 | 910 |
| 567 | 20230629 | 095600 | 1081298560 | 8590 | 8580 | 8600 | 8570 | 565 |
| 568 | 20230629 | 095500 | 1076452150 | 8590 | 8590 | 8640 | 8590 | 6223 |
| 569 | 20230629 | 095400 | 1022863730 | 8590 | 8610 | 8620 | 8570 | 1083 |
| 570 | 20230629 | 095300 | 1013577300 | 8610 | 8560 | 8610 | 8560 | 5349 |
| 571 | 20230629 | 095200 | 967595700 | 8560 | 8550 | 8560 | 8540 | 313 |
| 572 | 20230629 | 095100 | 964918090 | 8530 | 8520 | 8530 | 8520 | 86 |
| 573 | 20230629 | 095000 | 964184740 | 8520 | 8510 | 8520 | 8510 | 492 |
| 574 | 20230629 | 094900 | 959993900 | 8510 | 8510 | 8510 | 8510 | 371 |
| 575 | 20230629 | 094800 | 956836690 | 8520 | 8510 | 8520 | 8510 | 261 |
| 576 | 20230629 | 094700 | 954612990 | 8510 | 8510 | 8510 | 8510 | 792 |
| 577 | 20230629 | 094600 | 947873070 | 8510 | 8510 | 8520 | 8510 | 165 |
| 578 | 20230629 | 094500 | 946467970 | 8510 | 8520 | 8520 | 8510 | 893 |
| 579 | 20230629 | 094400 | 938865090 | 8530 | 8540 | 8540 | 8530 | 231 |
| 580 | 20230629 | 094300 | 936893240 | 8540 | 8510 | 8540 | 8510 | 776 |
| 581 | 20230629 | 094200 | 930280330 | 8500 | 8480 | 8500 | 8470 | 635 |
| 582 | 20230629 | 094100 | 924892060 | 8470 | 8480 | 8480 | 8470 | 410 |
| 583 | 20230629 | 094000 | 921417260 | 8480 | 8480 | 8480 | 8480 | 199 |
| 584 | 20230629 | 093900 | 919729740 | 8480 | 8470 | 8480 | 8460 | 865 |
| 585 | 20230629 | 093800 | 912394810 | 8460 | 8470 | 8480 | 8460 | 251 |
| 586 | 20230629 | 093700 | 910268650 | 8480 | 8480 | 8480 | 8470 | 502 |
| 587 | 20230629 | 093600 | 906013690 | 8470 | 8470 | 8490 | 8470 | 20 |
| 588 | 20230629 | 093500 | 905844170 | 8450 | 8460 | 8460 | 8450 | 710 |
| 589 | 20230629 | 093400 | 899844520 | 8450 | 8460 | 8460 | 8450 | 608 |
| 590 | 20230629 | 093300 | 894701130 | 8460 | 8460 | 8470 | 8460 | 2068 |
| 591 | 20230629 | 093200 | 877199620 | 8470 | 8500 | 8500 | 8470 | 1552 |
| 592 | 20230629 | 093100 | 864012840 | 8500 | 8440 | 8500 | 8440 | 2565 |
| 593 | 20230629 | 093000 | 842258890 | 8440 | 8420 | 8440 | 8420 | 221 |
| 594 | 20230629 | 092900 | 840396660 | 8440 | 8420 | 8440 | 8420 | 833 |
| 595 | 20230629 | 092800 | 833373950 | 8420 | 8430 | 8430 | 8420 | 1347 |
| 596 | 20230629 | 092700 | 822032180 | 8430 | 8410 | 8430 | 8400 | 1382 |
| 597 | 20230629 | 092600 | 810399900 | 8410 | 8390 | 8410 | 8390 | 2242 |
| 598 | 20230629 | 092500 | 791559780 | 8380 | 8350 | 8380 | 8350 | 633 |
| 599 | 20230629 | 092400 | 786267300 | 8360 | 8340 | 8370 | 8340 | 347 |
| 600 | 20230629 | 092300 | 783367100 | 8340 | 8370 | 8380 | 8340 | 2202 |
| 601 | 20230629 | 092200 | 764967400 | 8370 | 8390 | 8390 | 8360 | 1076 |
| 602 | 20230629 | 092100 | 755958410 | 8390 | 8370 | 8390 | 8340 | 2386 |
| 603 | 20230629 | 092000 | 736026920 | 8370 | 8400 | 8400 | 8370 | 1793 |
| 604 | 20230629 | 091900 | 720997460 | 8400 | 8420 | 8430 | 8400 | 1923 |
| 605 | 20230629 | 091800 | 704835670 | 8430 | 8450 | 8480 | 8430 | 2678 |
| 606 | 20230629 | 091700 | 682238420 | 8450 | 8420 | 8480 | 8420 | 3629 |
| 607 | 20230629 | 091600 | 651569970 | 8420 | 8430 | 8430 | 8370 | 6254 |
| 608 | 20230629 | 091500 | 599013820 | 8430 | 8510 | 8520 | 8430 | 3520 |
| 609 | 20230629 | 091400 | 569147620 | 8520 | 8520 | 8530 | 8510 | 1145 |
| 610 | 20230629 | 091300 | 559396750 | 8510 | 8540 | 8540 | 8510 | 970 |
| 611 | 20230629 | 091200 | 551127420 | 8540 | 8580 | 8580 | 8530 | 3497 |
| 612 | 20230629 | 091100 | 521276640 | 8570 | 8590 | 8600 | 8570 | 1924 |
| 613 | 20230629 | 091000 | 504758900 | 8590 | 8600 | 8600 | 8560 | 7159 |
| 614 | 20230629 | 090900 | 443257380 | 8610 | 8660 | 8660 | 8610 | 2791 |
| 615 | 20230629 | 090800 | 419149940 | 8660 | 8650 | 8660 | 8650 | 4074 |
| 616 | 20230629 | 090700 | 383894290 | 8650 | 8640 | 8660 | 8640 | 4514 |
| 617 | 20230629 | 090600 | 344860930 | 8660 | 8710 | 8740 | 8640 | 6713 |
| 618 | 20230629 | 090500 | 286426570 | 8710 | 8670 | 8720 | 8650 | 7610 |
| 619 | 20230629 | 090400 | 220310080 | 8670 | 8640 | 8690 | 8630 | 3282 |
| 620 | 20230629 | 090300 | 191889910 | 8640 | 8580 | 8640 | 8580 | 3021 |
| 621 | 20230629 | 090200 | 165868660 | 8600 | 8590 | 8610 | 8570 | 5522 |
| 622 | 20230629 | 090100 | 118411400 | 8590 | 8520 | 8590 | 8520 | 5570 |
| 623 | 20230629 | 090000 | 70733080 | 8520 | 8560 | 8580 | 8510 | 8268 |