32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 190900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 4008 |
| 3 | 20230629 | 190800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 4 | 20230629 | 190700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 5 | 20230629 | 190600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 6 | 20230629 | 190500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 7 | 20230629 | 190400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 8 | 20230629 | 190300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 9 | 20230629 | 190200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 10 | 20230629 | 190100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 11 | 20230629 | 190000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 12 | 20230629 | 185900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 13 | 20230629 | 185800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 14 | 20230629 | 185700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 15 | 20230629 | 185600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 16 | 20230629 | 185500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 17 | 20230629 | 185400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 18 | 20230629 | 185300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 19 | 20230629 | 185200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 20 | 20230629 | 185100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 21 | 20230629 | 185000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 22 | 20230629 | 184900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 23 | 20230629 | 184800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 24 | 20230629 | 184700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 25 | 20230629 | 184600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 26 | 20230629 | 184500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 27 | 20230629 | 184400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 28 | 20230629 | 184300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 29 | 20230629 | 184200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 30 | 20230629 | 184100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 31 | 20230629 | 184000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 32 | 20230629 | 183900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 4008 |
| 33 | 20230629 | 183800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 34 | 20230629 | 183700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 35 | 20230629 | 183600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 36 | 20230629 | 183500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 37 | 20230629 | 183400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 38 | 20230629 | 183300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 39 | 20230629 | 183200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 40 | 20230629 | 183100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 41 | 20230629 | 183000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 42 | 20230629 | 182900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 43 | 20230629 | 182800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 44 | 20230629 | 182700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 45 | 20230629 | 182600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 46 | 20230629 | 182500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 47 | 20230629 | 182400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 48 | 20230629 | 182300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 49 | 20230629 | 182200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 50 | 20230629 | 182100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 51 | 20230629 | 182000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 52 | 20230629 | 181900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 53 | 20230629 | 181800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 54 | 20230629 | 181700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 55 | 20230629 | 181600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 56 | 20230629 | 181500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 57 | 20230629 | 181400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 58 | 20230629 | 181300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 59 | 20230629 | 181200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 60 | 20230629 | 181100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 61 | 20230629 | 181000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 62 | 20230629 | 180900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 4008 |
| 63 | 20230629 | 180800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 64 | 20230629 | 180700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 65 | 20230629 | 180600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 66 | 20230629 | 180500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 67 | 20230629 | 180400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 68 | 20230629 | 180300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 69 | 20230629 | 180200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 70 | 20230629 | 180100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 71 | 20230629 | 180000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 72 | 20230629 | 175900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 73 | 20230629 | 175800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 74 | 20230629 | 175700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 75 | 20230629 | 175600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 76 | 20230629 | 175500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 77 | 20230629 | 175400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 78 | 20230629 | 175300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 79 | 20230629 | 175200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 80 | 20230629 | 175100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 81 | 20230629 | 175000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 82 | 20230629 | 174900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 83 | 20230629 | 174800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 84 | 20230629 | 174700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 85 | 20230629 | 174600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 86 | 20230629 | 174500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 87 | 20230629 | 174400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 88 | 20230629 | 174300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 89 | 20230629 | 174200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 90 | 20230629 | 174100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 91 | 20230629 | 174000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 92 | 20230629 | 173900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 4008 |
| 93 | 20230629 | 173800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 94 | 20230629 | 173700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 95 | 20230629 | 173600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 96 | 20230629 | 173500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 97 | 20230629 | 173400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 98 | 20230629 | 173300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 99 | 20230629 | 173200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 100 | 20230629 | 173100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 101 | 20230629 | 173000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 102 | 20230629 | 172900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 103 | 20230629 | 172800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 104 | 20230629 | 172700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 105 | 20230629 | 172600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 106 | 20230629 | 172500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 107 | 20230629 | 172400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 108 | 20230629 | 172300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 109 | 20230629 | 172200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 110 | 20230629 | 172100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 111 | 20230629 | 172000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 112 | 20230629 | 171900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 113 | 20230629 | 171800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 114 | 20230629 | 171700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 115 | 20230629 | 171600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 116 | 20230629 | 171500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 117 | 20230629 | 171400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 118 | 20230629 | 171300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 119 | 20230629 | 171200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 120 | 20230629 | 171100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 121 | 20230629 | 171000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 122 | 20230629 | 170900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 4008 |
| 123 | 20230629 | 170800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 124 | 20230629 | 170700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 125 | 20230629 | 170600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 126 | 20230629 | 170500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 127 | 20230629 | 170400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 128 | 20230629 | 170300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 129 | 20230629 | 170200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 130 | 20230629 | 170100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 131 | 20230629 | 170000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 132 | 20230629 | 165900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 133 | 20230629 | 165800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 134 | 20230629 | 165700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 135 | 20230629 | 165600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 136 | 20230629 | 165500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 137 | 20230629 | 165400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 138 | 20230629 | 165300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 139 | 20230629 | 165200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 140 | 20230629 | 165100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 141 | 20230629 | 165000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 142 | 20230629 | 164900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 143 | 20230629 | 164800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 144 | 20230629 | 164700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 145 | 20230629 | 164600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 146 | 20230629 | 164500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 147 | 20230629 | 164400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 148 | 20230629 | 164300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 149 | 20230629 | 164200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 150 | 20230629 | 164100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 151 | 20230629 | 164000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 152 | 20230629 | 163900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 4008 |
| 153 | 20230629 | 163800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 154 | 20230629 | 163700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 155 | 20230629 | 163600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 156 | 20230629 | 163500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 157 | 20230629 | 163400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 158 | 20230629 | 163300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 159 | 20230629 | 163200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 160 | 20230629 | 163100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 161 | 20230629 | 163000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 162 | 20230629 | 162900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 163 | 20230629 | 162800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 164 | 20230629 | 162700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 165 | 20230629 | 162600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 166 | 20230629 | 162500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 167 | 20230629 | 162400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 168 | 20230629 | 162300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 169 | 20230629 | 162200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 170 | 20230629 | 162100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 171 | 20230629 | 162000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 172 | 20230629 | 161900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 173 | 20230629 | 161800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 174 | 20230629 | 161700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 175 | 20230629 | 161600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 176 | 20230629 | 161500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 177 | 20230629 | 161400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 178 | 20230629 | 161300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 179 | 20230629 | 161200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 180 | 20230629 | 161100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 181 | 20230629 | 161000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 182 | 20230629 | 160900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 4008 |
| 183 | 20230629 | 160800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 184 | 20230629 | 160700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 185 | 20230629 | 160600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 186 | 20230629 | 160500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 187 | 20230629 | 160400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 188 | 20230629 | 160300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 189 | 20230629 | 160200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 190 | 20230629 | 160100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 191 | 20230629 | 160000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 192 | 20230629 | 155900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 193 | 20230629 | 155800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 194 | 20230629 | 155700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 195 | 20230629 | 155600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 196 | 20230629 | 155500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 197 | 20230629 | 155400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 198 | 20230629 | 155300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 199 | 20230629 | 155200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 200 | 20230629 | 155100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 201 | 20230629 | 155000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 202 | 20230629 | 154900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 203 | 20230629 | 154800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 204 | 20230629 | 154700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 205 | 20230629 | 154600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 206 | 20230629 | 154500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 207 | 20230629 | 154400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 208 | 20230629 | 154300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 209 | 20230629 | 154200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 210 | 20230629 | 154100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 211 | 20230629 | 154000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 212 | 20230629 | 153900 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 4008 |
| 213 | 20230629 | 153800 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 214 | 20230629 | 153700 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 215 | 20230629 | 153600 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 216 | 20230629 | 153500 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 217 | 20230629 | 153400 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 218 | 20230629 | 153300 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 219 | 20230629 | 153200 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 220 | 20230629 | 153100 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 0 |
| 221 | 20230629 | 153000 | 3493742640 | 13520 | 13520 | 13520 | 13520 | 4008 |
| 222 | 20230629 | 152900 | 3439554480 | 13530 | 13530 | 13530 | 13530 | 0 |
| 223 | 20230629 | 152800 | 3439554480 | 13530 | 13530 | 13530 | 13530 | 0 |
| 224 | 20230629 | 152700 | 3439554480 | 13530 | 13530 | 13530 | 13530 | 0 |
| 225 | 20230629 | 152600 | 3439554480 | 13530 | 13530 | 13530 | 13530 | 0 |
| 226 | 20230629 | 152500 | 3439554480 | 13530 | 13530 | 13530 | 13530 | 0 |
| 227 | 20230629 | 152400 | 3439554480 | 13530 | 13530 | 13530 | 13530 | 0 |
| 228 | 20230629 | 152300 | 3439554480 | 13530 | 13530 | 13530 | 13530 | 0 |
| 229 | 20230629 | 152200 | 3439554480 | 13530 | 13530 | 13530 | 13530 | 0 |
| 230 | 20230629 | 152100 | 3439554480 | 13530 | 13530 | 13530 | 13530 | 0 |
| 231 | 20230629 | 152000 | 3439554480 | 13530 | 13530 | 13530 | 13530 | 0 |
| 232 | 20230629 | 151900 | 3439554480 | 13530 | 13510 | 13530 | 13500 | 2530 |
| 233 | 20230629 | 151800 | 3405352750 | 13500 | 13510 | 13510 | 13500 | 254 |
| 234 | 20230629 | 151700 | 3401921530 | 13510 | 13520 | 13520 | 13510 | 1379 |
| 235 | 20230629 | 151600 | 3383285110 | 13520 | 13520 | 13520 | 13510 | 1316 |
| 236 | 20230629 | 151500 | 3365493020 | 13520 | 13500 | 13520 | 13500 | 2069 |
| 237 | 20230629 | 151400 | 3337558080 | 13500 | 13490 | 13500 | 13480 | 1132 |
| 238 | 20230629 | 151300 | 3322286510 | 13490 | 13490 | 13500 | 13480 | 1625 |
| 239 | 20230629 | 151200 | 3300352070 | 13490 | 13500 | 13500 | 13490 | 888 |
| 240 | 20230629 | 151100 | 3288368430 | 13490 | 13490 | 13500 | 13490 | 1136 |
| 241 | 20230629 | 151000 | 3273038050 | 13490 | 13480 | 13500 | 13480 | 605 |
| 242 | 20230629 | 150900 | 3264879670 | 13500 | 13490 | 13500 | 13470 | 1973 |
| 243 | 20230629 | 150800 | 3238253250 | 13490 | 13480 | 13490 | 13470 | 1878 |
| 244 | 20230629 | 150700 | 3212923500 | 13480 | 13470 | 13490 | 13460 | 1429 |
| 245 | 20230629 | 150600 | 3193656640 | 13490 | 13480 | 13490 | 13440 | 971 |
| 246 | 20230629 | 150500 | 3180586430 | 13480 | 13480 | 13490 | 13450 | 1063 |
| 247 | 20230629 | 150400 | 3166267240 | 13480 | 13480 | 13490 | 13460 | 727 |
| 248 | 20230629 | 150300 | 3156466640 | 13490 | 13500 | 13500 | 13480 | 645 |
| 249 | 20230629 | 150200 | 3147764490 | 13500 | 13490 | 13500 | 13490 | 544 |
| 250 | 20230629 | 150100 | 3140424520 | 13500 | 13500 | 13500 | 13490 | 1790 |
| 251 | 20230629 | 150000 | 3116259620 | 13500 | 13490 | 13500 | 13480 | 1233 |
| 252 | 20230629 | 145900 | 3099619460 | 13500 | 13480 | 13500 | 13480 | 1372 |
| 253 | 20230629 | 145800 | 3081112670 | 13490 | 13480 | 13500 | 13480 | 1107 |
| 254 | 20230629 | 145700 | 3066173980 | 13480 | 13490 | 13490 | 13450 | 2266 |
| 255 | 20230629 | 145600 | 3035648390 | 13490 | 13500 | 13500 | 13490 | 876 |
| 256 | 20230629 | 145500 | 3023823880 | 13490 | 13500 | 13500 | 13490 | 581 |
| 257 | 20230629 | 145400 | 3015981410 | 13500 | 13500 | 13500 | 13490 | 704 |
| 258 | 20230629 | 145300 | 3006477820 | 13510 | 13500 | 13510 | 13490 | 2244 |
| 259 | 20230629 | 145200 | 2976185250 | 13500 | 13480 | 13500 | 13480 | 661 |
| 260 | 20230629 | 145100 | 2967269720 | 13490 | 13490 | 13500 | 13460 | 984 |
| 261 | 20230629 | 145000 | 2953998820 | 13500 | 13500 | 13510 | 13490 | 5687 |
| 262 | 20230629 | 144900 | 2877230540 | 13500 | 13480 | 13520 | 13470 | 8123 |
| 263 | 20230629 | 144800 | 2767561050 | 13490 | 13490 | 13490 | 13420 | 2602 |
| 264 | 20230629 | 144700 | 2732544960 | 13490 | 13480 | 13490 | 13470 | 558 |
| 265 | 20230629 | 144600 | 2725018360 | 13490 | 13480 | 13490 | 13460 | 1233 |
| 266 | 20230629 | 144500 | 2708400240 | 13490 | 13490 | 13490 | 13480 | 660 |
| 267 | 20230629 | 144400 | 2699496970 | 13500 | 13490 | 13500 | 13490 | 1337 |
| 268 | 20230629 | 144300 | 2681453870 | 13490 | 13480 | 13500 | 13480 | 844 |
| 269 | 20230629 | 144200 | 2670065260 | 13490 | 13480 | 13490 | 13480 | 1703 |
| 270 | 20230629 | 144100 | 2647093960 | 13490 | 13480 | 13490 | 13470 | 471 |
| 271 | 20230629 | 144000 | 2640741910 | 13490 | 13480 | 13500 | 13480 | 2427 |
| 272 | 20230629 | 143900 | 2607988370 | 13490 | 13470 | 13490 | 13470 | 1542 |
| 273 | 20230629 | 143800 | 2587193780 | 13480 | 13470 | 13480 | 13450 | 1025 |
| 274 | 20230629 | 143700 | 2573388200 | 13470 | 13450 | 13470 | 13450 | 233 |
| 275 | 20230629 | 143600 | 2570252410 | 13430 | 13420 | 13430 | 13420 | 75 |
| 276 | 20230629 | 143500 | 2569245810 | 13430 | 13440 | 13440 | 13430 | 190 |
| 277 | 20230629 | 143400 | 2566694060 | 13430 | 13430 | 13430 | 13430 | 16 |
| 278 | 20230629 | 143300 | 2566479180 | 13430 | 13430 | 13430 | 13420 | 332 |
| 279 | 20230629 | 143200 | 2562022120 | 13430 | 13430 | 13430 | 13430 | 110 |
| 280 | 20230629 | 143100 | 2560544820 | 13430 | 13440 | 13440 | 13430 | 235 |
| 281 | 20230629 | 143000 | 2557388720 | 13430 | 13430 | 13430 | 13430 | 20 |
| 282 | 20230629 | 142900 | 2557120120 | 13430 | 13430 | 13430 | 13430 | 383 |
| 283 | 20230629 | 142800 | 2551976430 | 13430 | 13450 | 13450 | 13430 | 373 |
| 284 | 20230629 | 142700 | 2546965020 | 13450 | 13440 | 13450 | 13430 | 719 |
| 285 | 20230629 | 142600 | 2537298060 | 13430 | 13420 | 13430 | 13420 | 704 |
| 286 | 20230629 | 142500 | 2527843440 | 13420 | 13420 | 13430 | 13420 | 168 |
| 287 | 20230629 | 142400 | 2525588640 | 13420 | 13420 | 13420 | 13420 | 17 |
| 288 | 20230629 | 142300 | 2525360500 | 13430 | 13430 | 13430 | 13430 | 10 |
| 289 | 20230629 | 142200 | 2525226200 | 13430 | 13430 | 13430 | 13430 | 330 |
| 290 | 20230629 | 142100 | 2520794300 | 13420 | 13420 | 13420 | 13420 | 548 |
| 291 | 20230629 | 142000 | 2513440140 | 13410 | 13410 | 13410 | 13410 | 176 |
| 292 | 20230629 | 141900 | 2511079980 | 13400 | 13400 | 13400 | 13400 | 176 |
| 293 | 20230629 | 141800 | 2508721580 | 13380 | 13390 | 13390 | 13380 | 126 |
| 294 | 20230629 | 141700 | 2507034450 | 13390 | 13390 | 13390 | 13390 | 2 |
| 295 | 20230629 | 141600 | 2507007670 | 13390 | 13380 | 13390 | 13380 | 485 |
| 296 | 20230629 | 141500 | 2500516220 | 13370 | 13370 | 13370 | 13370 | 0 |
| 297 | 20230629 | 141400 | 2500516220 | 13370 | 13370 | 13370 | 13370 | 2160 |
| 298 | 20230629 | 141300 | 2471637020 | 13370 | 13370 | 13370 | 13370 | 53 |
| 299 | 20230629 | 141200 | 2470928410 | 13370 | 13370 | 13370 | 13370 | 0 |
| 300 | 20230629 | 141100 | 2470928410 | 13370 | 13350 | 13370 | 13350 | 226 |
| 301 | 20230629 | 141000 | 2467909310 | 13350 | 13370 | 13370 | 13350 | 4482 |
| 302 | 20230629 | 140900 | 2408038670 | 13380 | 13380 | 13380 | 13380 | 288 |
| 303 | 20230629 | 140800 | 2404185230 | 13390 | 13380 | 13390 | 13380 | 60 |
| 304 | 20230629 | 140700 | 2403382330 | 13380 | 13380 | 13380 | 13380 | 379 |
| 305 | 20230629 | 140600 | 2398311310 | 13390 | 13390 | 13390 | 13390 | 502 |
| 306 | 20230629 | 140500 | 2391589530 | 13390 | 13390 | 13390 | 13390 | 625 |
| 307 | 20230629 | 140400 | 2383220780 | 13400 | 13400 | 13400 | 13390 | 91 |
| 308 | 20230629 | 140300 | 2382001410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 309 | 20230629 | 140200 | 2382001410 | 13400 | 13400 | 13400 | 13400 | 8 |
| 310 | 20230629 | 140100 | 2381894210 | 13390 | 13390 | 13390 | 13390 | 10 |
| 311 | 20230629 | 140000 | 2381760310 | 13390 | 13390 | 13390 | 13390 | 86 |
| 312 | 20230629 | 135900 | 2380608770 | 13390 | 13380 | 13390 | 13380 | 82 |
| 313 | 20230629 | 135800 | 2379510800 | 13380 | 13380 | 13380 | 13380 | 49 |
| 314 | 20230629 | 135700 | 2378855180 | 13380 | 13380 | 13380 | 13380 | 424 |
| 315 | 20230629 | 135600 | 2373182060 | 13390 | 13390 | 13390 | 13390 | 98 |
| 316 | 20230629 | 135500 | 2371869840 | 13400 | 13400 | 13400 | 13400 | 664 |
| 317 | 20230629 | 135400 | 2362972240 | 13390 | 13390 | 13400 | 13380 | 870 |
| 318 | 20230629 | 135300 | 2351327590 | 13390 | 13390 | 13390 | 13390 | 400 |
| 319 | 20230629 | 135200 | 2345971590 | 13390 | 13400 | 13400 | 13390 | 7 |
| 320 | 20230629 | 135100 | 2345877850 | 13400 | 13400 | 13400 | 13400 | 5 |
| 321 | 20230629 | 135000 | 2345810850 | 13400 | 13400 | 13400 | 13400 | 154 |
| 322 | 20230629 | 134900 | 2343747250 | 13400 | 13410 | 13420 | 13400 | 302 |
| 323 | 20230629 | 134800 | 2339699490 | 13420 | 13420 | 13420 | 13420 | 9 |
| 324 | 20230629 | 134700 | 2339578710 | 13420 | 13410 | 13420 | 13410 | 102 |
| 325 | 20230629 | 134600 | 2338210790 | 13410 | 13400 | 13410 | 13400 | 662 |
| 326 | 20230629 | 134500 | 2329333780 | 13390 | 13390 | 13390 | 13390 | 36 |
| 327 | 20230629 | 134400 | 2328851740 | 13390 | 13390 | 13400 | 13380 | 549 |
| 328 | 20230629 | 134300 | 2321498360 | 13390 | 13380 | 13400 | 13380 | 144 |
| 329 | 20230629 | 134200 | 2319569120 | 13380 | 13380 | 13380 | 13380 | 7 |
| 330 | 20230629 | 134100 | 2319475460 | 13380 | 13380 | 13380 | 13380 | 50 |
| 331 | 20230629 | 134000 | 2318806460 | 13400 | 13390 | 13400 | 13390 | 135 |
| 332 | 20230629 | 133900 | 2316998790 | 13390 | 13390 | 13390 | 13390 | 15 |
| 333 | 20230629 | 133800 | 2316797940 | 13390 | 13390 | 13390 | 13390 | 10 |
| 334 | 20230629 | 133700 | 2316664040 | 13380 | 13380 | 13380 | 13380 | 749 |
| 335 | 20230629 | 133600 | 2306642420 | 13370 | 13370 | 13370 | 13370 | 4 |
| 336 | 20230629 | 133500 | 2306588940 | 13370 | 13370 | 13370 | 13370 | 13 |
| 337 | 20230629 | 133400 | 2306415130 | 13370 | 13380 | 13380 | 13370 | 103 |
| 338 | 20230629 | 133300 | 2305037810 | 13380 | 13390 | 13390 | 13380 | 251 |
| 339 | 20230629 | 133200 | 2301679150 | 13400 | 13390 | 13400 | 13380 | 346 |
| 340 | 20230629 | 133100 | 2297046110 | 13390 | 13390 | 13390 | 13390 | 51 |
| 341 | 20230629 | 133000 | 2296363220 | 13400 | 13400 | 13400 | 13390 | 23 |
| 342 | 20230629 | 132900 | 2296055060 | 13390 | 13390 | 13390 | 13390 | 76 |
| 343 | 20230629 | 132800 | 2295037420 | 13400 | 13400 | 13400 | 13400 | 515 |
| 344 | 20230629 | 132700 | 2288136420 | 13400 | 13400 | 13400 | 13400 | 199 |
| 345 | 20230629 | 132600 | 2285469820 | 13400 | 13400 | 13400 | 13400 | 571 |
| 346 | 20230629 | 132500 | 2277818420 | 13410 | 13400 | 13410 | 13400 | 530 |
| 347 | 20230629 | 132400 | 2270715690 | 13400 | 13400 | 13400 | 13400 | 866 |
| 348 | 20230629 | 132300 | 2259111290 | 13400 | 13420 | 13420 | 13400 | 320 |
| 349 | 20230629 | 132200 | 2254820100 | 13410 | 13430 | 13430 | 13410 | 50 |
| 350 | 20230629 | 132100 | 2254149150 | 13410 | 13410 | 13410 | 13410 | 35 |
| 351 | 20230629 | 132000 | 2253679800 | 13410 | 13420 | 13420 | 13410 | 213 |
| 352 | 20230629 | 131900 | 2250821800 | 13410 | 13430 | 13430 | 13410 | 755 |
| 353 | 20230629 | 131800 | 2240695830 | 13430 | 13440 | 13440 | 13430 | 1408 |
| 354 | 20230629 | 131700 | 2221782590 | 13430 | 13430 | 13430 | 13430 | 0 |
| 355 | 20230629 | 131600 | 2221782590 | 13430 | 13430 | 13430 | 13430 | 11 |
| 356 | 20230629 | 131500 | 2221634860 | 13430 | 13430 | 13430 | 13430 | 251 |
| 357 | 20230629 | 131400 | 2218263930 | 13430 | 13440 | 13440 | 13430 | 50 |
| 358 | 20230629 | 131300 | 2217591980 | 13470 | 13450 | 13470 | 13450 | 1248 |
| 359 | 20230629 | 131200 | 2200787440 | 13440 | 13430 | 13440 | 13430 | 735 |
| 360 | 20230629 | 131100 | 2190916330 | 13430 | 13420 | 13430 | 13410 | 359 |
| 361 | 20230629 | 131000 | 2186097770 | 13410 | 13410 | 13430 | 13410 | 232 |
| 362 | 20230629 | 130900 | 2182984890 | 13420 | 13420 | 13420 | 13420 | 4 |
| 363 | 20230629 | 130800 | 2182931210 | 13430 | 13410 | 13430 | 13410 | 10 |
| 364 | 20230629 | 130700 | 2182797070 | 13420 | 13410 | 13420 | 13400 | 109 |
| 365 | 20230629 | 130600 | 2181335510 | 13410 | 13410 | 13430 | 13410 | 106 |
| 366 | 20230629 | 130500 | 2179913980 | 13410 | 13410 | 13410 | 13410 | 0 |
| 367 | 20230629 | 130400 | 2179913980 | 13410 | 13410 | 13410 | 13410 | 13 |
| 368 | 20230629 | 130300 | 2179739650 | 13410 | 13430 | 13430 | 13410 | 350 |
| 369 | 20230629 | 130200 | 2175044150 | 13420 | 13420 | 13420 | 13420 | 354 |
| 370 | 20230629 | 130100 | 2170293470 | 13410 | 13410 | 13410 | 13410 | 138 |
| 371 | 20230629 | 130000 | 2168442890 | 13410 | 13420 | 13420 | 13400 | 119 |
| 372 | 20230629 | 125900 | 2166847500 | 13420 | 13420 | 13420 | 13420 | 0 |
| 373 | 20230629 | 125800 | 2166847500 | 13420 | 13420 | 13420 | 13420 | 0 |
| 374 | 20230629 | 125700 | 2166847500 | 13420 | 13420 | 13420 | 13420 | 1 |
| 375 | 20230629 | 125600 | 2166834080 | 13400 | 13400 | 13400 | 13400 | 0 |
| 376 | 20230629 | 125500 | 2166834080 | 13400 | 13400 | 13400 | 13400 | 319 |
| 377 | 20230629 | 125400 | 2162559480 | 13390 | 13390 | 13390 | 13390 | 1 |
| 378 | 20230629 | 125300 | 2162546090 | 13380 | 13380 | 13380 | 13380 | 46 |
| 379 | 20230629 | 125200 | 2161930610 | 13380 | 13380 | 13380 | 13380 | 0 |
| 380 | 20230629 | 125100 | 2161930610 | 13380 | 13390 | 13390 | 13380 | 23 |
| 381 | 20230629 | 125000 | 2161622750 | 13390 | 13380 | 13400 | 13380 | 264 |
| 382 | 20230629 | 124900 | 2158088280 | 13390 | 13390 | 13390 | 13390 | 0 |
| 383 | 20230629 | 124800 | 2158088280 | 13390 | 13380 | 13390 | 13380 | 50 |
| 384 | 20230629 | 124700 | 2157419260 | 13380 | 13390 | 13390 | 13380 | 581 |
| 385 | 20230629 | 124600 | 2149643000 | 13390 | 13400 | 13400 | 13390 | 714 |
| 386 | 20230629 | 124500 | 2140075430 | 13400 | 13400 | 13400 | 13400 | 112 |
| 387 | 20230629 | 124400 | 2138574630 | 13400 | 13400 | 13400 | 13400 | 97 |
| 388 | 20230629 | 124300 | 2137274830 | 13400 | 13420 | 13420 | 13400 | 123 |
| 389 | 20230629 | 124200 | 2135625590 | 13410 | 13410 | 13410 | 13410 | 8 |
| 390 | 20230629 | 124100 | 2135518310 | 13410 | 13420 | 13420 | 13400 | 458 |
| 391 | 20230629 | 124000 | 2129379780 | 13420 | 13420 | 13430 | 13420 | 310 |
| 392 | 20230629 | 123900 | 2125218640 | 13420 | 13400 | 13420 | 13400 | 191 |
| 393 | 20230629 | 123800 | 2122656080 | 13400 | 13410 | 13430 | 13400 | 646 |
| 394 | 20230629 | 123700 | 2113993430 | 13410 | 13410 | 13410 | 13410 | 244 |
| 395 | 20230629 | 123600 | 2110721390 | 13410 | 13410 | 13410 | 13410 | 245 |
| 396 | 20230629 | 123500 | 2107435940 | 13430 | 13420 | 13430 | 13410 | 63 |
| 397 | 20230629 | 123400 | 2106590890 | 13420 | 13440 | 13450 | 13420 | 82 |
| 398 | 20230629 | 123300 | 2105488830 | 13450 | 13420 | 13450 | 13420 | 222 |
| 399 | 20230629 | 123200 | 2102509360 | 13430 | 13440 | 13450 | 13430 | 351 |
| 400 | 20230629 | 123100 | 2097794980 | 13440 | 13440 | 13450 | 13430 | 217 |
| 401 | 20230629 | 123000 | 2094877250 | 13430 | 13430 | 13430 | 13430 | 6 |
| 402 | 20230629 | 122900 | 2094796670 | 13430 | 13430 | 13430 | 13430 | 6 |
| 403 | 20230629 | 122800 | 2094716090 | 13430 | 13440 | 13440 | 13430 | 117 |
| 404 | 20230629 | 122700 | 2093143670 | 13440 | 13430 | 13450 | 13430 | 42 |
| 405 | 20230629 | 122600 | 2092578950 | 13430 | 13430 | 13430 | 13430 | 10 |
| 406 | 20230629 | 122500 | 2092444650 | 13430 | 13430 | 13440 | 13430 | 24 |
| 407 | 20230629 | 122400 | 2092122300 | 13440 | 13440 | 13440 | 13430 | 506 |
| 408 | 20230629 | 122300 | 2085321770 | 13450 | 13450 | 13450 | 13450 | 158 |
| 409 | 20230629 | 122200 | 2083196670 | 13450 | 13450 | 13450 | 13450 | 50 |
| 410 | 20230629 | 122100 | 2082524170 | 13450 | 13450 | 13460 | 13450 | 1330 |
| 411 | 20230629 | 122000 | 2064635620 | 13440 | 13440 | 13440 | 13430 | 24 |
| 412 | 20230629 | 121900 | 2064313080 | 13440 | 13440 | 13440 | 13440 | 52 |
| 413 | 20230629 | 121800 | 2063614200 | 13440 | 13440 | 13440 | 13440 | 112 |
| 414 | 20230629 | 121700 | 2062108920 | 13440 | 13440 | 13440 | 13440 | 250 |
| 415 | 20230629 | 121600 | 2058748920 | 13440 | 13440 | 13440 | 13440 | 101 |
| 416 | 20230629 | 121500 | 2057391480 | 13440 | 13440 | 13440 | 13440 | 1 |
| 417 | 20230629 | 121400 | 2057378040 | 13450 | 13430 | 13450 | 13430 | 124 |
| 418 | 20230629 | 121300 | 2055712660 | 13420 | 13420 | 13420 | 13420 | 0 |
| 419 | 20230629 | 121200 | 2055712660 | 13420 | 13420 | 13420 | 13420 | 11 |
| 420 | 20230629 | 121100 | 2055565040 | 13430 | 13430 | 13430 | 13430 | 0 |
| 421 | 20230629 | 121000 | 2055565040 | 13430 | 13420 | 13430 | 13420 | 180 |
| 422 | 20230629 | 120900 | 2053148640 | 13420 | 13420 | 13430 | 13420 | 1213 |
| 423 | 20230629 | 120800 | 2036870140 | 13420 | 13420 | 13420 | 13420 | 0 |
| 424 | 20230629 | 120700 | 2036870140 | 13420 | 13420 | 13420 | 13420 | 14 |
| 425 | 20230629 | 120600 | 2036682260 | 13400 | 13400 | 13400 | 13400 | 0 |
| 426 | 20230629 | 120500 | 2036682260 | 13400 | 13400 | 13400 | 13400 | 1392 |
| 427 | 20230629 | 120400 | 2018029460 | 13400 | 13430 | 13430 | 13400 | 1323 |
| 428 | 20230629 | 120300 | 2000295010 | 13430 | 13440 | 13440 | 13430 | 556 |
| 429 | 20230629 | 120200 | 1992827370 | 13440 | 13440 | 13440 | 13440 | 0 |
| 430 | 20230629 | 120100 | 1992827370 | 13440 | 13440 | 13440 | 13440 | 400 |
| 431 | 20230629 | 120000 | 1987451370 | 13440 | 13470 | 13470 | 13440 | 1654 |
| 432 | 20230629 | 115900 | 1965207270 | 13470 | 13470 | 13470 | 13470 | 14 |
| 433 | 20230629 | 115800 | 1965018690 | 13470 | 13470 | 13480 | 13460 | 268 |
| 434 | 20230629 | 115700 | 1961408420 | 13470 | 13450 | 13470 | 13450 | 65 |
| 435 | 20230629 | 115600 | 1960533470 | 13450 | 13450 | 13450 | 13450 | 438 |
| 436 | 20230629 | 115500 | 1954642370 | 13460 | 13470 | 13470 | 13460 | 81 |
| 437 | 20230629 | 115400 | 1953552100 | 13480 | 13480 | 13480 | 13480 | 0 |
| 438 | 20230629 | 115300 | 1953552100 | 13480 | 13490 | 13490 | 13480 | 904 |
| 439 | 20230629 | 115200 | 1941358320 | 13500 | 13500 | 13500 | 13490 | 1057 |
| 440 | 20230629 | 115100 | 1927088880 | 13510 | 13480 | 13510 | 13480 | 3446 |
| 441 | 20230629 | 115000 | 1880566050 | 13500 | 13480 | 13500 | 13480 | 1436 |
| 442 | 20230629 | 114900 | 1861188970 | 13470 | 13490 | 13490 | 13470 | 69 |
| 443 | 20230629 | 114800 | 1860258630 | 13490 | 13480 | 13500 | 13480 | 1089 |
| 444 | 20230629 | 114700 | 1845569700 | 13480 | 13480 | 13480 | 13480 | 910 |
| 445 | 20230629 | 114600 | 1833302900 | 13480 | 13460 | 13480 | 13460 | 515 |
| 446 | 20230629 | 114500 | 1826367600 | 13470 | 13470 | 13480 | 13470 | 529 |
| 447 | 20230629 | 114400 | 1819240420 | 13470 | 13460 | 13470 | 13460 | 733 |
| 448 | 20230629 | 114300 | 1809371430 | 13470 | 13460 | 13470 | 13460 | 164 |
| 449 | 20230629 | 114200 | 1807162850 | 13450 | 13450 | 13450 | 13450 | 863 |
| 450 | 20230629 | 114100 | 1795555500 | 13460 | 13460 | 13460 | 13460 | 322 |
| 451 | 20230629 | 114000 | 1791221380 | 13450 | 13420 | 13450 | 13420 | 1705 |
| 452 | 20230629 | 113900 | 1768295400 | 13420 | 13430 | 13430 | 13420 | 621 |
| 453 | 20230629 | 113800 | 1759960580 | 13440 | 13420 | 13440 | 13420 | 11 |
| 454 | 20230629 | 113700 | 1759812940 | 13420 | 13420 | 13420 | 13420 | 81 |
| 455 | 20230629 | 113600 | 1758725920 | 13440 | 13440 | 13440 | 13440 | 1 |
| 456 | 20230629 | 113500 | 1758712480 | 13440 | 13400 | 13440 | 13400 | 4020 |
| 457 | 20230629 | 113400 | 1704815680 | 13390 | 13390 | 13390 | 13390 | 1 |
| 458 | 20230629 | 113300 | 1704802290 | 13390 | 13390 | 13390 | 13390 | 790 |
| 459 | 20230629 | 113200 | 1694224190 | 13380 | 13390 | 13390 | 13380 | 60 |
| 460 | 20230629 | 113100 | 1693421360 | 13390 | 13390 | 13400 | 13390 | 224 |
| 461 | 20230629 | 113000 | 1690421990 | 13400 | 13390 | 13400 | 13390 | 69 |
| 462 | 20230629 | 112900 | 1689498030 | 13390 | 13380 | 13390 | 13380 | 1567 |
| 463 | 20230629 | 112800 | 1668531540 | 13380 | 13390 | 13390 | 13380 | 111 |
| 464 | 20230629 | 112700 | 1667045360 | 13390 | 13390 | 13390 | 13390 | 124 |
| 465 | 20230629 | 112600 | 1665385000 | 13380 | 13390 | 13400 | 13380 | 303 |
| 466 | 20230629 | 112500 | 1661328000 | 13380 | 13380 | 13390 | 13380 | 91 |
| 467 | 20230629 | 112400 | 1660110410 | 13370 | 13380 | 13380 | 13370 | 2 |
| 468 | 20230629 | 112300 | 1660083660 | 13370 | 13340 | 13380 | 13310 | 511 |
| 469 | 20230629 | 112200 | 1653275470 | 13380 | 13380 | 13380 | 13310 | 3632 |
| 470 | 20230629 | 112100 | 1604873560 | 13390 | 13410 | 13410 | 13390 | 275 |
| 471 | 20230629 | 112000 | 1601189600 | 13400 | 13410 | 13410 | 13400 | 530 |
| 472 | 20230629 | 111900 | 1594084140 | 13420 | 13410 | 13420 | 13410 | 357 |
| 473 | 20230629 | 111800 | 1589293580 | 13410 | 13400 | 13410 | 13400 | 269 |
| 474 | 20230629 | 111700 | 1585686760 | 13400 | 13370 | 13400 | 13370 | 1419 |
| 475 | 20230629 | 111600 | 1566697490 | 13360 | 13350 | 13360 | 13320 | 694 |
| 476 | 20230629 | 111500 | 1557439770 | 13340 | 13310 | 13340 | 13310 | 533 |
| 477 | 20230629 | 111400 | 1550339700 | 13320 | 13310 | 13320 | 13310 | 102 |
| 478 | 20230629 | 111300 | 1548981670 | 13300 | 13300 | 13300 | 13290 | 1389 |
| 479 | 20230629 | 111200 | 1530508480 | 13300 | 13300 | 13300 | 13300 | 1086 |
| 480 | 20230629 | 111100 | 1516064680 | 13310 | 13310 | 13310 | 13310 | 153 |
| 481 | 20230629 | 111000 | 1514028250 | 13320 | 13330 | 13330 | 13320 | 1051 |
| 482 | 20230629 | 110900 | 1500028240 | 13330 | 13340 | 13340 | 13330 | 326 |
| 483 | 20230629 | 110800 | 1495682650 | 13340 | 13340 | 13340 | 13340 | 30 |
| 484 | 20230629 | 110700 | 1495282450 | 13340 | 13360 | 13360 | 13340 | 253 |
| 485 | 20230629 | 110600 | 1491905950 | 13370 | 13380 | 13380 | 13370 | 1128 |
| 486 | 20230629 | 110500 | 1476813430 | 13380 | 13350 | 13380 | 13350 | 47 |
| 487 | 20230629 | 110400 | 1476185950 | 13350 | 13370 | 13370 | 13350 | 164 |
| 488 | 20230629 | 110300 | 1473994160 | 13380 | 13380 | 13390 | 13380 | 815 |
| 489 | 20230629 | 110200 | 1463089450 | 13380 | 13390 | 13390 | 13380 | 462 |
| 490 | 20230629 | 110100 | 1456904890 | 13380 | 13360 | 13380 | 13360 | 1094 |
| 491 | 20230629 | 110000 | 1442271470 | 13370 | 13370 | 13370 | 13370 | 209 |
| 492 | 20230629 | 105900 | 1439477140 | 13370 | 13360 | 13370 | 13360 | 153 |
| 493 | 20230629 | 105800 | 1437432710 | 13360 | 13360 | 13370 | 13360 | 66 |
| 494 | 20230629 | 105700 | 1436550540 | 13350 | 13370 | 13370 | 13350 | 404 |
| 495 | 20230629 | 105600 | 1431154500 | 13370 | 13370 | 13370 | 13370 | 0 |
| 496 | 20230629 | 105500 | 1431154500 | 13370 | 13350 | 13370 | 13350 | 31 |
| 497 | 20230629 | 105400 | 1430740610 | 13360 | 13380 | 13380 | 13360 | 15 |
| 498 | 20230629 | 105300 | 1430540070 | 13380 | 13370 | 13380 | 13370 | 157 |
| 499 | 20230629 | 105200 | 1428440780 | 13380 | 13370 | 13380 | 13370 | 767 |
| 500 | 20230629 | 105100 | 1418185790 | 13370 | 13350 | 13370 | 13340 | 379 |
| 501 | 20230629 | 105000 | 1413124170 | 13350 | 13350 | 13350 | 13350 | 407 |
| 502 | 20230629 | 104900 | 1407690720 | 13350 | 13310 | 13350 | 13300 | 98 |
| 503 | 20230629 | 104800 | 1406385770 | 13300 | 13310 | 13350 | 13300 | 1120 |
| 504 | 20230629 | 104700 | 1391477690 | 13310 | 13330 | 13350 | 13310 | 217 |
| 505 | 20230629 | 104600 | 1388586190 | 13350 | 13330 | 13350 | 13330 | 122 |
| 506 | 20230629 | 104500 | 1386959120 | 13330 | 13350 | 13350 | 13320 | 102 |
| 507 | 20230629 | 104400 | 1385599570 | 13340 | 13350 | 13350 | 13330 | 595 |
| 508 | 20230629 | 104300 | 1377667810 | 13340 | 13330 | 13340 | 13330 | 181 |
| 509 | 20230629 | 104200 | 1375254780 | 13310 | 13310 | 13310 | 13310 | 87 |
| 510 | 20230629 | 104100 | 1374096810 | 13300 | 13310 | 13310 | 13300 | 425 |
| 511 | 20230629 | 104000 | 1368441190 | 13310 | 13320 | 13320 | 13310 | 448 |
| 512 | 20230629 | 103900 | 1362476370 | 13330 | 13330 | 13330 | 13330 | 114 |
| 513 | 20230629 | 103800 | 1360956750 | 13330 | 13330 | 13330 | 13320 | 490 |
| 514 | 20230629 | 103700 | 1354427810 | 13340 | 13350 | 13360 | 13340 | 491 |
| 515 | 20230629 | 103600 | 1347876540 | 13340 | 13360 | 13360 | 13340 | 234 |
| 516 | 20230629 | 103500 | 1344754380 | 13350 | 13370 | 13370 | 13350 | 166 |
| 517 | 20230629 | 103400 | 1342538220 | 13370 | 13350 | 13370 | 13350 | 59 |
| 518 | 20230629 | 103300 | 1341750550 | 13350 | 13350 | 13350 | 13350 | 65 |
| 519 | 20230629 | 103200 | 1340882800 | 13350 | 13350 | 13360 | 13350 | 1540 |
| 520 | 20230629 | 103100 | 1320322960 | 13350 | 13360 | 13360 | 13350 | 1343 |
| 521 | 20230629 | 103000 | 1302390990 | 13380 | 13380 | 13390 | 13370 | 1184 |
| 522 | 20230629 | 102900 | 1286549880 | 13390 | 13430 | 13430 | 13390 | 4907 |
| 523 | 20230629 | 102800 | 1220744210 | 13430 | 13470 | 13470 | 13430 | 825 |
| 524 | 20230629 | 102700 | 1209649600 | 13470 | 13480 | 13490 | 13470 | 454 |
| 525 | 20230629 | 102600 | 1203528660 | 13490 | 13450 | 13490 | 13450 | 733 |
| 526 | 20230629 | 102500 | 1193654350 | 13450 | 13470 | 13470 | 13440 | 2240 |
| 527 | 20230629 | 102400 | 1163535210 | 13470 | 13460 | 13480 | 13460 | 237 |
| 528 | 20230629 | 102300 | 1160340770 | 13480 | 13480 | 13480 | 13480 | 142 |
| 529 | 20230629 | 102200 | 1158426610 | 13460 | 13470 | 13480 | 13460 | 151 |
| 530 | 20230629 | 102100 | 1156393130 | 13470 | 13500 | 13500 | 13470 | 397 |
| 531 | 20230629 | 102000 | 1151036130 | 13500 | 13510 | 13510 | 13500 | 1186 |
| 532 | 20230629 | 101900 | 1135015990 | 13510 | 13460 | 13510 | 13460 | 3860 |
| 533 | 20230629 | 101800 | 1082937690 | 13460 | 13460 | 13470 | 13460 | 72 |
| 534 | 20230629 | 101700 | 1081968380 | 13460 | 13480 | 13480 | 13460 | 368 |
| 535 | 20230629 | 101600 | 1077010820 | 13490 | 13500 | 13500 | 13490 | 1269 |
| 536 | 20230629 | 101500 | 1059882620 | 13500 | 13500 | 13500 | 13500 | 5077 |
| 537 | 20230629 | 101400 | 991343120 | 13500 | 13490 | 13510 | 13480 | 4577 |
| 538 | 20230629 | 101300 | 929566290 | 13480 | 13450 | 13480 | 13450 | 1954 |
| 539 | 20230629 | 101200 | 903239400 | 13450 | 13460 | 13470 | 13450 | 905 |
| 540 | 20230629 | 101100 | 891065870 | 13450 | 13460 | 13470 | 13450 | 1629 |
| 541 | 20230629 | 101000 | 869138340 | 13460 | 13450 | 13470 | 13440 | 1452 |
| 542 | 20230629 | 100900 | 849597410 | 13450 | 13460 | 13470 | 13450 | 1581 |
| 543 | 20230629 | 100800 | 828313930 | 13450 | 13410 | 13450 | 13410 | 1296 |
| 544 | 20230629 | 100700 | 810898310 | 13400 | 13390 | 13400 | 13380 | 645 |
| 545 | 20230629 | 100600 | 802257960 | 13380 | 13400 | 13400 | 13380 | 633 |
| 546 | 20230629 | 100500 | 793784390 | 13400 | 13410 | 13410 | 13400 | 965 |
| 547 | 20230629 | 100400 | 780849270 | 13420 | 13440 | 13440 | 13420 | 1619 |
| 548 | 20230629 | 100300 | 759105520 | 13440 | 13400 | 13440 | 13400 | 2018 |
| 549 | 20230629 | 100200 | 732030810 | 13390 | 13370 | 13390 | 13360 | 1619 |
| 550 | 20230629 | 100100 | 710381680 | 13370 | 13380 | 13400 | 13370 | 1349 |
| 551 | 20230629 | 100000 | 692320850 | 13380 | 13350 | 13380 | 13340 | 1427 |
| 552 | 20230629 | 095900 | 673257080 | 13340 | 13350 | 13370 | 13340 | 2154 |
| 553 | 20230629 | 095800 | 644472250 | 13350 | 13300 | 13350 | 13300 | 1329 |
| 554 | 20230629 | 095700 | 626763760 | 13290 | 13300 | 13300 | 13290 | 144 |
| 555 | 20230629 | 095600 | 624849500 | 13300 | 13300 | 13300 | 13300 | 107 |
| 556 | 20230629 | 095500 | 623426400 | 13300 | 13300 | 13300 | 13290 | 271 |
| 557 | 20230629 | 095400 | 619823390 | 13300 | 13300 | 13300 | 13300 | 20 |
| 558 | 20230629 | 095300 | 619557390 | 13280 | 13280 | 13310 | 13280 | 2666 |
| 559 | 20230629 | 095200 | 584103100 | 13290 | 13300 | 13300 | 13280 | 262 |
| 560 | 20230629 | 095100 | 580620960 | 13300 | 13290 | 13300 | 13290 | 1738 |
| 561 | 20230629 | 095000 | 557507800 | 13280 | 13270 | 13280 | 13270 | 383 |
| 562 | 20230629 | 094900 | 552421690 | 13270 | 13260 | 13270 | 13260 | 96 |
| 563 | 20230629 | 094800 | 551147780 | 13260 | 13260 | 13280 | 13260 | 786 |
| 564 | 20230629 | 094700 | 540721690 | 13260 | 13220 | 13260 | 13220 | 1681 |
| 565 | 20230629 | 094600 | 518473170 | 13230 | 13190 | 13230 | 13190 | 609 |
| 566 | 20230629 | 094500 | 510432480 | 13210 | 13190 | 13210 | 13190 | 234 |
| 567 | 20230629 | 094400 | 507345920 | 13190 | 13190 | 13190 | 13190 | 0 |
| 568 | 20230629 | 094300 | 507345920 | 13190 | 13200 | 13210 | 13190 | 401 |
| 569 | 20230629 | 094200 | 502052520 | 13210 | 13200 | 13210 | 13200 | 20 |
| 570 | 20230629 | 094100 | 501788470 | 13200 | 13200 | 13200 | 13200 | 557 |
| 571 | 20230629 | 094000 | 494436070 | 13200 | 13200 | 13200 | 13200 | 279 |
| 572 | 20230629 | 093900 | 490753270 | 13200 | 13210 | 13210 | 13190 | 1820 |
| 573 | 20230629 | 093800 | 466729490 | 13230 | 13280 | 13280 | 13230 | 311 |
| 574 | 20230629 | 093700 | 462610550 | 13280 | 13170 | 13280 | 13170 | 2465 |
| 575 | 20230629 | 093600 | 430048310 | 13160 | 13150 | 13160 | 13150 | 218 |
| 576 | 20230629 | 093500 | 427180410 | 13110 | 13150 | 13150 | 13110 | 1065 |
| 577 | 20230629 | 093400 | 413215010 | 13140 | 13080 | 13140 | 13070 | 648 |
| 578 | 20230629 | 093300 | 404721440 | 13080 | 13090 | 13090 | 13080 | 158 |
| 579 | 20230629 | 093200 | 402654090 | 13100 | 13130 | 13130 | 13100 | 115 |
| 580 | 20230629 | 093100 | 401146460 | 13120 | 13090 | 13120 | 13090 | 499 |
| 581 | 20230629 | 093000 | 394606620 | 13070 | 13060 | 13080 | 13060 | 285 |
| 582 | 20230629 | 092900 | 390884070 | 13060 | 13060 | 13090 | 13040 | 1970 |
| 583 | 20230629 | 092800 | 365147540 | 13050 | 13080 | 13080 | 13020 | 2742 |
| 584 | 20230629 | 092700 | 329380760 | 13070 | 13080 | 13080 | 13070 | 472 |
| 585 | 20230629 | 092600 | 323207300 | 13080 | 13090 | 13090 | 13080 | 429 |
| 586 | 20230629 | 092500 | 317595560 | 13090 | 13100 | 13100 | 13080 | 385 |
| 587 | 20230629 | 092400 | 312554590 | 13090 | 13100 | 13110 | 13090 | 2450 |
| 588 | 20230629 | 092300 | 280464050 | 13100 | 13100 | 13110 | 13100 | 238 |
| 589 | 20230629 | 092200 | 277345170 | 13100 | 13120 | 13120 | 13100 | 1805 |
| 590 | 20230629 | 092100 | 253687210 | 13120 | 13110 | 13120 | 13110 | 191 |
| 591 | 20230629 | 092000 | 251182870 | 13110 | 13140 | 13140 | 13110 | 1638 |
| 592 | 20230629 | 091900 | 229682610 | 13140 | 13130 | 13150 | 13130 | 384 |
| 593 | 20230629 | 091800 | 224636970 | 13130 | 13150 | 13150 | 13130 | 1023 |
| 594 | 20230629 | 091700 | 211202920 | 13150 | 13150 | 13150 | 13150 | 13 |
| 595 | 20230629 | 091600 | 211031970 | 13140 | 13150 | 13150 | 13140 | 451 |
| 596 | 20230629 | 091500 | 205105360 | 13140 | 13160 | 13160 | 13140 | 404 |
| 597 | 20230629 | 091400 | 199792990 | 13170 | 13160 | 13170 | 13160 | 203 |
| 598 | 20230629 | 091300 | 197120480 | 13130 | 13130 | 13130 | 13130 | 0 |
| 599 | 20230629 | 091200 | 197120480 | 13130 | 13150 | 13180 | 13130 | 1409 |
| 600 | 20230629 | 091100 | 178587710 | 13140 | 13140 | 13140 | 13140 | 100 |
| 601 | 20230629 | 091000 | 177273710 | 13150 | 13140 | 13150 | 13120 | 1486 |
| 602 | 20230629 | 090900 | 157765110 | 13130 | 13150 | 13160 | 13130 | 349 |
| 603 | 20230629 | 090800 | 153179570 | 13160 | 13160 | 13180 | 13120 | 1612 |
| 604 | 20230629 | 090700 | 131992810 | 13160 | 13170 | 13170 | 13160 | 158 |
| 605 | 20230629 | 090600 | 129913380 | 13180 | 13170 | 13180 | 13150 | 560 |
| 606 | 20230629 | 090500 | 122541800 | 13170 | 13160 | 13170 | 13160 | 430 |
| 607 | 20230629 | 090400 | 116879700 | 13170 | 13170 | 13170 | 13170 | 321 |
| 608 | 20230629 | 090300 | 112652130 | 13170 | 13140 | 13230 | 13140 | 618 |
| 609 | 20230629 | 090200 | 104513330 | 13140 | 13160 | 13160 | 13120 | 2032 |
| 610 | 20230629 | 090100 | 77839010 | 13120 | 13230 | 13240 | 13120 | 5093 |
| 611 | 20230629 | 090000 | 10597920 | 13230 | 13250 | 13250 | 13230 | 800 |