31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 192500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 7209 |
| 3 | 20230629 | 192400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 4 | 20230629 | 192300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 5 | 20230629 | 192200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 6 | 20230629 | 192100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 7 | 20230629 | 192000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 8 | 20230629 | 191900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 9 | 20230629 | 191800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 10 | 20230629 | 191700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 11 | 20230629 | 191600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 12 | 20230629 | 191500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 13 | 20230629 | 191400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 14 | 20230629 | 191300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 15 | 20230629 | 191200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 16 | 20230629 | 191100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 17 | 20230629 | 191000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 18 | 20230629 | 190900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 19 | 20230629 | 190800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 20 | 20230629 | 190700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 21 | 20230629 | 190600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 22 | 20230629 | 190500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 23 | 20230629 | 190400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 24 | 20230629 | 190300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 25 | 20230629 | 190200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 26 | 20230629 | 190100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 27 | 20230629 | 190000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 28 | 20230629 | 185900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 29 | 20230629 | 185800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 30 | 20230629 | 185700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 31 | 20230629 | 185600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 32 | 20230629 | 185500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 7209 |
| 33 | 20230629 | 185400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 34 | 20230629 | 185300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 35 | 20230629 | 185200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 36 | 20230629 | 185100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 37 | 20230629 | 185000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 38 | 20230629 | 184900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 39 | 20230629 | 184800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 40 | 20230629 | 184700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 41 | 20230629 | 184600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 42 | 20230629 | 184500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 43 | 20230629 | 184400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 44 | 20230629 | 184300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 45 | 20230629 | 184200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 46 | 20230629 | 184100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 47 | 20230629 | 184000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 48 | 20230629 | 183900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 49 | 20230629 | 183800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 50 | 20230629 | 183700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 51 | 20230629 | 183600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 52 | 20230629 | 183500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 53 | 20230629 | 183400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 54 | 20230629 | 183300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 55 | 20230629 | 183200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 56 | 20230629 | 183100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 57 | 20230629 | 183000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 58 | 20230629 | 182900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 59 | 20230629 | 182800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 60 | 20230629 | 182700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 61 | 20230629 | 182600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 62 | 20230629 | 182500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 7209 |
| 63 | 20230629 | 182400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 64 | 20230629 | 182300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 65 | 20230629 | 182200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 66 | 20230629 | 182100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 67 | 20230629 | 182000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 68 | 20230629 | 181900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 69 | 20230629 | 181800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 70 | 20230629 | 181700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 71 | 20230629 | 181600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 72 | 20230629 | 181500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 73 | 20230629 | 181400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 74 | 20230629 | 181300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 75 | 20230629 | 181200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 76 | 20230629 | 181100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 77 | 20230629 | 181000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 78 | 20230629 | 180900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 79 | 20230629 | 180800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 80 | 20230629 | 180700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 81 | 20230629 | 180600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 82 | 20230629 | 180500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 83 | 20230629 | 180400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 84 | 20230629 | 180300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 85 | 20230629 | 180200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 86 | 20230629 | 180100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 87 | 20230629 | 180000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 88 | 20230629 | 175900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 89 | 20230629 | 175800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 90 | 20230629 | 175700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 91 | 20230629 | 175600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 92 | 20230629 | 175500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 7209 |
| 93 | 20230629 | 175400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 94 | 20230629 | 175300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 95 | 20230629 | 175200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 96 | 20230629 | 175100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 97 | 20230629 | 175000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 98 | 20230629 | 174900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 99 | 20230629 | 174800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 100 | 20230629 | 174700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 101 | 20230629 | 174600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 102 | 20230629 | 174500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 103 | 20230629 | 174400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 104 | 20230629 | 174300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 105 | 20230629 | 174200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 106 | 20230629 | 174100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 107 | 20230629 | 174000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 108 | 20230629 | 173900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 109 | 20230629 | 173800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 110 | 20230629 | 173700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 111 | 20230629 | 173600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 112 | 20230629 | 173500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 113 | 20230629 | 173400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 114 | 20230629 | 173300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 115 | 20230629 | 173200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 116 | 20230629 | 173100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 117 | 20230629 | 173000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 118 | 20230629 | 172900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 119 | 20230629 | 172800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 120 | 20230629 | 172700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 121 | 20230629 | 172600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 122 | 20230629 | 172500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 7209 |
| 123 | 20230629 | 172400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 124 | 20230629 | 172300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 125 | 20230629 | 172200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 126 | 20230629 | 172100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 127 | 20230629 | 172000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 128 | 20230629 | 171900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 129 | 20230629 | 171800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 130 | 20230629 | 171700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 131 | 20230629 | 171600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 132 | 20230629 | 171500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 133 | 20230629 | 171400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 134 | 20230629 | 171300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 135 | 20230629 | 171200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 136 | 20230629 | 171100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 137 | 20230629 | 171000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 138 | 20230629 | 170900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 139 | 20230629 | 170800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 140 | 20230629 | 170700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 141 | 20230629 | 170600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 142 | 20230629 | 170500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 143 | 20230629 | 170400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 144 | 20230629 | 170300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 145 | 20230629 | 170200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 146 | 20230629 | 170100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 147 | 20230629 | 170000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 148 | 20230629 | 165900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 149 | 20230629 | 165800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 150 | 20230629 | 165700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 151 | 20230629 | 165600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 152 | 20230629 | 165500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 7209 |
| 153 | 20230629 | 165400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 154 | 20230629 | 165300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 155 | 20230629 | 165200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 156 | 20230629 | 165100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 157 | 20230629 | 165000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 158 | 20230629 | 164900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 159 | 20230629 | 164800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 160 | 20230629 | 164700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 161 | 20230629 | 164600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 162 | 20230629 | 164500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 163 | 20230629 | 164400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 164 | 20230629 | 164300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 165 | 20230629 | 164200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 166 | 20230629 | 164100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 167 | 20230629 | 164000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 168 | 20230629 | 163900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 169 | 20230629 | 163800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 170 | 20230629 | 163700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 171 | 20230629 | 163600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 172 | 20230629 | 163500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 173 | 20230629 | 163400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 174 | 20230629 | 163300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 175 | 20230629 | 163200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 176 | 20230629 | 163100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 177 | 20230629 | 163000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 178 | 20230629 | 162900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 179 | 20230629 | 162800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 180 | 20230629 | 162700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 181 | 20230629 | 162600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 182 | 20230629 | 162500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 7209 |
| 183 | 20230629 | 162400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 184 | 20230629 | 162300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 185 | 20230629 | 162200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 186 | 20230629 | 162100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 187 | 20230629 | 162000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 188 | 20230629 | 161900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 189 | 20230629 | 161800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 190 | 20230629 | 161700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 191 | 20230629 | 161600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 192 | 20230629 | 161500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 193 | 20230629 | 161400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 194 | 20230629 | 161300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 195 | 20230629 | 161200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 196 | 20230629 | 161100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 197 | 20230629 | 161000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 198 | 20230629 | 160900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 199 | 20230629 | 160800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 200 | 20230629 | 160700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 201 | 20230629 | 160600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 202 | 20230629 | 160500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 203 | 20230629 | 160400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 204 | 20230629 | 160300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 205 | 20230629 | 160200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 206 | 20230629 | 160100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 207 | 20230629 | 160000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 208 | 20230629 | 155900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 209 | 20230629 | 155800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 210 | 20230629 | 155700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 211 | 20230629 | 155600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 212 | 20230629 | 155500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 7209 |
| 213 | 20230629 | 155400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 214 | 20230629 | 155300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 215 | 20230629 | 155200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 216 | 20230629 | 155100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 217 | 20230629 | 155000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 218 | 20230629 | 154900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 219 | 20230629 | 154800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 220 | 20230629 | 154700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 221 | 20230629 | 154600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 222 | 20230629 | 154500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 223 | 20230629 | 154400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 224 | 20230629 | 154300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 225 | 20230629 | 154200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 226 | 20230629 | 154100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 227 | 20230629 | 154000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 228 | 20230629 | 153900 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 229 | 20230629 | 153800 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 230 | 20230629 | 153700 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 231 | 20230629 | 153600 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 232 | 20230629 | 153500 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 233 | 20230629 | 153400 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 234 | 20230629 | 153300 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 235 | 20230629 | 153200 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 236 | 20230629 | 153100 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 0 |
| 237 | 20230629 | 153000 | 3442172475 | 4670 | 4670 | 4670 | 4670 | 7209 |
| 238 | 20230629 | 152900 | 3408506445 | 4680 | 4680 | 4680 | 4680 | 0 |
| 239 | 20230629 | 152800 | 3408506445 | 4680 | 4680 | 4680 | 4680 | 0 |
| 240 | 20230629 | 152700 | 3408506445 | 4680 | 4680 | 4680 | 4680 | 0 |
| 241 | 20230629 | 152600 | 3408506445 | 4680 | 4680 | 4680 | 4680 | 0 |
| 242 | 20230629 | 152500 | 3408506445 | 4680 | 4680 | 4680 | 4680 | 0 |
| 243 | 20230629 | 152400 | 3408506445 | 4680 | 4680 | 4680 | 4680 | 0 |
| 244 | 20230629 | 152300 | 3408506445 | 4680 | 4680 | 4680 | 4680 | 0 |
| 245 | 20230629 | 152200 | 3408506445 | 4680 | 4680 | 4680 | 4680 | 0 |
| 246 | 20230629 | 152100 | 3408506445 | 4680 | 4680 | 4680 | 4680 | 0 |
| 247 | 20230629 | 152000 | 3408506445 | 4680 | 4680 | 4680 | 4680 | 0 |
| 248 | 20230629 | 151900 | 3408506445 | 4680 | 4670 | 4685 | 4670 | 390 |
| 249 | 20230629 | 151800 | 3406685010 | 4670 | 4655 | 4670 | 4650 | 2706 |
| 250 | 20230629 | 151700 | 3394068585 | 4655 | 4665 | 4670 | 4650 | 3087 |
| 251 | 20230629 | 151600 | 3379670420 | 4670 | 4670 | 4670 | 4660 | 423 |
| 252 | 20230629 | 151500 | 3377695445 | 4670 | 4690 | 4690 | 4670 | 1292 |
| 253 | 20230629 | 151400 | 3371641880 | 4695 | 4685 | 4695 | 4685 | 1426 |
| 254 | 20230629 | 151300 | 3364958955 | 4685 | 4680 | 4685 | 4675 | 2009 |
| 255 | 20230629 | 151200 | 3355563125 | 4685 | 4685 | 4685 | 4685 | 741 |
| 256 | 20230629 | 151100 | 3352091540 | 4685 | 4665 | 4690 | 4660 | 2181 |
| 257 | 20230629 | 151000 | 3341882220 | 4690 | 4690 | 4695 | 4690 | 2731 |
| 258 | 20230629 | 150900 | 3329071820 | 4690 | 4675 | 4695 | 4670 | 1321 |
| 259 | 20230629 | 150800 | 3322883545 | 4675 | 4670 | 4675 | 4670 | 1445 |
| 260 | 20230629 | 150700 | 3316135330 | 4670 | 4690 | 4700 | 4670 | 1356 |
| 261 | 20230629 | 150600 | 3309788210 | 4690 | 4695 | 4710 | 4690 | 2007 |
| 262 | 20230629 | 150500 | 3300351665 | 4690 | 4720 | 4720 | 4690 | 1559 |
| 263 | 20230629 | 150400 | 3293018345 | 4695 | 4720 | 4720 | 4695 | 1008 |
| 264 | 20230629 | 150300 | 3288267610 | 4715 | 4690 | 4720 | 4690 | 1672 |
| 265 | 20230629 | 150200 | 3280397190 | 4720 | 4695 | 4720 | 4690 | 7553 |
| 266 | 20230629 | 150100 | 3244917400 | 4695 | 4690 | 4695 | 4675 | 1017 |
| 267 | 20230629 | 150000 | 3240150095 | 4690 | 4685 | 4695 | 4680 | 1629 |
| 268 | 20230629 | 145900 | 3232517735 | 4685 | 4675 | 4685 | 4675 | 1454 |
| 269 | 20230629 | 145800 | 3225712375 | 4685 | 4685 | 4685 | 4670 | 1130 |
| 270 | 20230629 | 145700 | 3220422825 | 4685 | 4685 | 4695 | 4665 | 5842 |
| 271 | 20230629 | 145600 | 3193123435 | 4700 | 4695 | 4700 | 4675 | 3040 |
| 272 | 20230629 | 145500 | 3178882595 | 4695 | 4700 | 4715 | 4695 | 4393 |
| 273 | 20230629 | 145400 | 3158243535 | 4715 | 4720 | 4720 | 4700 | 2933 |
| 274 | 20230629 | 145300 | 3144426660 | 4720 | 4720 | 4720 | 4710 | 2364 |
| 275 | 20230629 | 145200 | 3133279040 | 4720 | 4715 | 4720 | 4710 | 3159 |
| 276 | 20230629 | 145100 | 3118386850 | 4715 | 4715 | 4715 | 4710 | 799 |
| 277 | 20230629 | 145000 | 3114619590 | 4715 | 4710 | 4715 | 4705 | 4514 |
| 278 | 20230629 | 144900 | 3093363815 | 4705 | 4695 | 4710 | 4695 | 7390 |
| 279 | 20230629 | 144800 | 3058629525 | 4695 | 4700 | 4700 | 4695 | 4871 |
| 280 | 20230629 | 144700 | 3035758025 | 4700 | 4695 | 4700 | 4695 | 2383 |
| 281 | 20230629 | 144600 | 3024559060 | 4695 | 4685 | 4695 | 4675 | 2992 |
| 282 | 20230629 | 144500 | 3010533730 | 4690 | 4690 | 4690 | 4665 | 2878 |
| 283 | 20230629 | 144400 | 2997085910 | 4690 | 4685 | 4690 | 4665 | 6019 |
| 284 | 20230629 | 144300 | 2968966425 | 4685 | 4680 | 4685 | 4665 | 1573 |
| 285 | 20230629 | 144200 | 2961604375 | 4680 | 4685 | 4685 | 4655 | 1854 |
| 286 | 20230629 | 144100 | 2952925335 | 4685 | 4675 | 4685 | 4675 | 2216 |
| 287 | 20230629 | 144000 | 2942556395 | 4680 | 4675 | 4680 | 4650 | 2726 |
| 288 | 20230629 | 143900 | 2929810735 | 4645 | 4650 | 4675 | 4645 | 4758 |
| 289 | 20230629 | 143800 | 2907651315 | 4650 | 4630 | 4650 | 4625 | 1025 |
| 290 | 20230629 | 143700 | 2902905790 | 4630 | 4630 | 4630 | 4630 | 538 |
| 291 | 20230629 | 143600 | 2900414850 | 4630 | 4630 | 4630 | 4630 | 254 |
| 292 | 20230629 | 143500 | 2899238830 | 4630 | 4630 | 4630 | 4620 | 3130 |
| 293 | 20230629 | 143400 | 2884776905 | 4630 | 4625 | 4630 | 4620 | 1303 |
| 294 | 20230629 | 143300 | 2878756440 | 4630 | 4625 | 4630 | 4620 | 6616 |
| 295 | 20230629 | 143200 | 2848164940 | 4630 | 4630 | 4630 | 4630 | 273 |
| 296 | 20230629 | 143100 | 2846900950 | 4630 | 4640 | 4645 | 4630 | 3409 |
| 297 | 20230629 | 143000 | 2831103940 | 4640 | 4635 | 4640 | 4635 | 2173 |
| 298 | 20230629 | 142900 | 2821030235 | 4630 | 4640 | 4640 | 4630 | 926 |
| 299 | 20230629 | 142800 | 2816740670 | 4620 | 4640 | 4640 | 4620 | 3205 |
| 300 | 20230629 | 142700 | 2801907650 | 4640 | 4620 | 4640 | 4620 | 893 |
| 301 | 20230629 | 142600 | 2797781070 | 4620 | 4615 | 4620 | 4615 | 2191 |
| 302 | 20230629 | 142500 | 2787668530 | 4615 | 4610 | 4615 | 4610 | 362 |
| 303 | 20230629 | 142400 | 2785998875 | 4610 | 4615 | 4615 | 4605 | 331 |
| 304 | 20230629 | 142300 | 2784473030 | 4600 | 4600 | 4620 | 4600 | 2957 |
| 305 | 20230629 | 142200 | 2770865095 | 4615 | 4610 | 4620 | 4600 | 3660 |
| 306 | 20230629 | 142100 | 2754018355 | 4610 | 4620 | 4620 | 4610 | 447 |
| 307 | 20230629 | 142000 | 2751954890 | 4615 | 4610 | 4615 | 4610 | 644 |
| 308 | 20230629 | 141900 | 2748983325 | 4615 | 4615 | 4620 | 4615 | 298 |
| 309 | 20230629 | 141800 | 2747607710 | 4625 | 4635 | 4640 | 4600 | 7527 |
| 310 | 20230629 | 141700 | 2712958745 | 4645 | 4660 | 4660 | 4615 | 1545 |
| 311 | 20230629 | 141600 | 2705816620 | 4660 | 4660 | 4660 | 4655 | 321 |
| 312 | 20230629 | 141500 | 2704321215 | 4660 | 4660 | 4660 | 4645 | 50 |
| 313 | 20230629 | 141400 | 2704088230 | 4660 | 4640 | 4660 | 4640 | 476 |
| 314 | 20230629 | 141300 | 2701872300 | 4640 | 4640 | 4640 | 4625 | 821 |
| 315 | 20230629 | 141200 | 2698071265 | 4640 | 4665 | 4665 | 4630 | 2733 |
| 316 | 20230629 | 141100 | 2685387370 | 4670 | 4645 | 4670 | 4640 | 1865 |
| 317 | 20230629 | 141000 | 2676724280 | 4650 | 4645 | 4650 | 4645 | 220 |
| 318 | 20230629 | 140900 | 2675701400 | 4645 | 4670 | 4670 | 4645 | 1815 |
| 319 | 20230629 | 140800 | 2667262245 | 4660 | 4670 | 4670 | 4660 | 557 |
| 320 | 20230629 | 140700 | 2664664505 | 4670 | 4670 | 4670 | 4670 | 124 |
| 321 | 20230629 | 140600 | 2664085425 | 4670 | 4670 | 4670 | 4665 | 197 |
| 322 | 20230629 | 140500 | 2663165710 | 4680 | 4665 | 4680 | 4655 | 1687 |
| 323 | 20230629 | 140400 | 2655307595 | 4680 | 4685 | 4685 | 4680 | 414 |
| 324 | 20230629 | 140300 | 2653368480 | 4685 | 4680 | 4685 | 4680 | 41 |
| 325 | 20230629 | 140200 | 2653176445 | 4685 | 4680 | 4685 | 4680 | 225 |
| 326 | 20230629 | 140100 | 2652122820 | 4680 | 4680 | 4680 | 4660 | 1160 |
| 327 | 20230629 | 140000 | 2646713915 | 4680 | 4680 | 4685 | 4680 | 462 |
| 328 | 20230629 | 135900 | 2644551460 | 4680 | 4680 | 4680 | 4680 | 194 |
| 329 | 20230629 | 135800 | 2643643540 | 4680 | 4685 | 4685 | 4680 | 711 |
| 330 | 20230629 | 135700 | 2640313310 | 4685 | 4670 | 4685 | 4660 | 1497 |
| 331 | 20230629 | 135600 | 2633317790 | 4675 | 4680 | 4680 | 4675 | 1401 |
| 332 | 20230629 | 135500 | 2626765910 | 4680 | 4680 | 4680 | 4680 | 76 |
| 333 | 20230629 | 135400 | 2626410230 | 4680 | 4680 | 4680 | 4680 | 291 |
| 334 | 20230629 | 135300 | 2625048350 | 4680 | 4680 | 4680 | 4680 | 78 |
| 335 | 20230629 | 135200 | 2624683310 | 4660 | 4680 | 4680 | 4660 | 3179 |
| 336 | 20230629 | 135100 | 2609860155 | 4680 | 4680 | 4680 | 4680 | 187 |
| 337 | 20230629 | 135000 | 2608984995 | 4675 | 4680 | 4680 | 4675 | 227 |
| 338 | 20230629 | 134900 | 2607923135 | 4665 | 4680 | 4680 | 4665 | 868 |
| 339 | 20230629 | 134800 | 2603871325 | 4665 | 4680 | 4680 | 4665 | 1857 |
| 340 | 20230629 | 134700 | 2595194760 | 4680 | 4675 | 4680 | 4675 | 2236 |
| 341 | 20230629 | 134600 | 2584741260 | 4675 | 4675 | 4675 | 4670 | 921 |
| 342 | 20230629 | 134500 | 2580437085 | 4675 | 4670 | 4675 | 4665 | 2054 |
| 343 | 20230629 | 134400 | 2570847765 | 4675 | 4680 | 4680 | 4675 | 382 |
| 344 | 20230629 | 134300 | 2569061190 | 4680 | 4685 | 4685 | 4680 | 97 |
| 345 | 20230629 | 134200 | 2568606845 | 4680 | 4700 | 4700 | 4650 | 9386 |
| 346 | 20230629 | 134100 | 2524803335 | 4700 | 4700 | 4700 | 4700 | 186 |
| 347 | 20230629 | 134000 | 2523929135 | 4700 | 4710 | 4710 | 4700 | 390 |
| 348 | 20230629 | 133900 | 2522094575 | 4710 | 4710 | 4710 | 4710 | 211 |
| 349 | 20230629 | 133800 | 2521100765 | 4710 | 4710 | 4710 | 4710 | 153 |
| 350 | 20230629 | 133700 | 2520380135 | 4710 | 4695 | 4710 | 4690 | 2549 |
| 351 | 20230629 | 133600 | 2508416150 | 4695 | 4710 | 4710 | 4695 | 720 |
| 352 | 20230629 | 133500 | 2505031030 | 4710 | 4715 | 4720 | 4710 | 539 |
| 353 | 20230629 | 133400 | 2502490085 | 4715 | 4705 | 4720 | 4705 | 828 |
| 354 | 20230629 | 133300 | 2498590865 | 4705 | 4710 | 4710 | 4705 | 326 |
| 355 | 20230629 | 133200 | 2497055525 | 4695 | 4725 | 4725 | 4695 | 5269 |
| 356 | 20230629 | 133100 | 2472239335 | 4725 | 4720 | 4725 | 4720 | 1088 |
| 357 | 20230629 | 133000 | 2467102530 | 4720 | 4720 | 4720 | 4720 | 301 |
| 358 | 20230629 | 132900 | 2465681810 | 4725 | 4725 | 4725 | 4725 | 221 |
| 359 | 20230629 | 132800 | 2464637585 | 4725 | 4725 | 4725 | 4725 | 365 |
| 360 | 20230629 | 132700 | 2462912960 | 4725 | 4725 | 4725 | 4725 | 158 |
| 361 | 20230629 | 132600 | 2462166410 | 4725 | 4725 | 4725 | 4725 | 1150 |
| 362 | 20230629 | 132500 | 2456732660 | 4725 | 4725 | 4725 | 4725 | 298 |
| 363 | 20230629 | 132400 | 2455324610 | 4725 | 4720 | 4725 | 4700 | 904 |
| 364 | 20230629 | 132300 | 2451067725 | 4735 | 4735 | 4735 | 4725 | 1074 |
| 365 | 20230629 | 132200 | 2445990060 | 4740 | 4730 | 4740 | 4730 | 281 |
| 366 | 20230629 | 132100 | 2444660890 | 4730 | 4730 | 4730 | 4730 | 427 |
| 367 | 20230629 | 132000 | 2442641180 | 4730 | 4730 | 4730 | 4730 | 107 |
| 368 | 20230629 | 131900 | 2442135070 | 4730 | 4720 | 4730 | 4720 | 523 |
| 369 | 20230629 | 131800 | 2439664780 | 4725 | 4720 | 4725 | 4705 | 4538 |
| 370 | 20230629 | 131700 | 2418282295 | 4720 | 4730 | 4730 | 4720 | 201 |
| 371 | 20230629 | 131600 | 2417332235 | 4730 | 4725 | 4730 | 4720 | 1049 |
| 372 | 20230629 | 131500 | 2412377990 | 4730 | 4740 | 4750 | 4730 | 3631 |
| 373 | 20230629 | 131400 | 2395185550 | 4740 | 4745 | 4750 | 4740 | 256 |
| 374 | 20230629 | 131300 | 2393971020 | 4745 | 4750 | 4750 | 4745 | 375 |
| 375 | 20230629 | 131200 | 2392189890 | 4760 | 4750 | 4760 | 4735 | 2001 |
| 376 | 20230629 | 131100 | 2382713165 | 4760 | 4770 | 4770 | 4760 | 779 |
| 377 | 20230629 | 131000 | 2379002465 | 4770 | 4765 | 4770 | 4765 | 2999 |
| 378 | 20230629 | 130900 | 2364710390 | 4765 | 4755 | 4765 | 4755 | 372 |
| 379 | 20230629 | 130800 | 2362941515 | 4755 | 4750 | 4755 | 4750 | 660 |
| 380 | 20230629 | 130700 | 2359804070 | 4740 | 4760 | 4760 | 4740 | 926 |
| 381 | 20230629 | 130600 | 2355409920 | 4760 | 4765 | 4765 | 4760 | 217 |
| 382 | 20230629 | 130500 | 2354376085 | 4765 | 4760 | 4765 | 4760 | 246 |
| 383 | 20230629 | 130400 | 2353204575 | 4760 | 4760 | 4765 | 4760 | 1590 |
| 384 | 20230629 | 130300 | 2345631175 | 4760 | 4750 | 4760 | 4750 | 262 |
| 385 | 20230629 | 130200 | 2344385325 | 4750 | 4750 | 4750 | 4750 | 140 |
| 386 | 20230629 | 130100 | 2343720325 | 4750 | 4750 | 4750 | 4750 | 591 |
| 387 | 20230629 | 130000 | 2340913075 | 4750 | 4750 | 4750 | 4735 | 378 |
| 388 | 20230629 | 125900 | 2339118795 | 4750 | 4755 | 4765 | 4740 | 2292 |
| 389 | 20230629 | 125800 | 2328248785 | 4755 | 4765 | 4765 | 4755 | 5231 |
| 390 | 20230629 | 125700 | 2303373490 | 4765 | 4765 | 4765 | 4765 | 49 |
| 391 | 20230629 | 125600 | 2303140005 | 4765 | 4770 | 4770 | 4760 | 601 |
| 392 | 20230629 | 125500 | 2300278065 | 4770 | 4765 | 4770 | 4765 | 964 |
| 393 | 20230629 | 125400 | 2295683810 | 4770 | 4765 | 4770 | 4765 | 2610 |
| 394 | 20230629 | 125300 | 2283247005 | 4765 | 4755 | 4770 | 4750 | 5129 |
| 395 | 20230629 | 125200 | 2258814160 | 4750 | 4740 | 4750 | 4740 | 272 |
| 396 | 20230629 | 125100 | 2257522660 | 4740 | 4755 | 4755 | 4740 | 1409 |
| 397 | 20230629 | 125000 | 2250835710 | 4755 | 4750 | 4755 | 4750 | 804 |
| 398 | 20230629 | 124900 | 2247016540 | 4750 | 4745 | 4750 | 4745 | 451 |
| 399 | 20230629 | 124800 | 2244874335 | 4745 | 4745 | 4745 | 4745 | 887 |
| 400 | 20230629 | 124700 | 2240665520 | 4745 | 4755 | 4755 | 4745 | 2258 |
| 401 | 20230629 | 124600 | 2229936685 | 4765 | 4765 | 4765 | 4750 | 682 |
| 402 | 20230629 | 124500 | 2226686970 | 4765 | 4765 | 4765 | 4765 | 155 |
| 403 | 20230629 | 124400 | 2225948395 | 4765 | 4750 | 4765 | 4750 | 3612 |
| 404 | 20230629 | 124300 | 2208754340 | 4750 | 4745 | 4755 | 4730 | 1236 |
| 405 | 20230629 | 124200 | 2202892770 | 4750 | 4750 | 4755 | 4745 | 2858 |
| 406 | 20230629 | 124100 | 2189316180 | 4750 | 4745 | 4750 | 4745 | 950 |
| 407 | 20230629 | 124000 | 2184803690 | 4750 | 4735 | 4750 | 4735 | 641 |
| 408 | 20230629 | 123900 | 2181761340 | 4740 | 4750 | 4750 | 4740 | 69 |
| 409 | 20230629 | 123800 | 2181433830 | 4760 | 4750 | 4760 | 4750 | 1281 |
| 410 | 20230629 | 123700 | 2175338970 | 4750 | 4750 | 4760 | 4725 | 281 |
| 411 | 20230629 | 123600 | 2174004580 | 4755 | 4745 | 4760 | 4745 | 1657 |
| 412 | 20230629 | 123500 | 2166125205 | 4740 | 4730 | 4740 | 4730 | 2490 |
| 413 | 20230629 | 123400 | 2154328945 | 4725 | 4735 | 4735 | 4725 | 930 |
| 414 | 20230629 | 123300 | 2149932720 | 4730 | 4740 | 4740 | 4730 | 554 |
| 415 | 20230629 | 123200 | 2147307150 | 4740 | 4735 | 4740 | 4730 | 2104 |
| 416 | 20230629 | 123100 | 2137339840 | 4740 | 4730 | 4740 | 4725 | 951 |
| 417 | 20230629 | 123000 | 2132843465 | 4740 | 4750 | 4755 | 4740 | 960 |
| 418 | 20230629 | 122900 | 2128283470 | 4750 | 4755 | 4755 | 4720 | 2584 |
| 419 | 20230629 | 122800 | 2116059900 | 4745 | 4750 | 4760 | 4745 | 496 |
| 420 | 20230629 | 122700 | 2113701325 | 4750 | 4760 | 4760 | 4745 | 224 |
| 421 | 20230629 | 122600 | 2112636995 | 4765 | 4740 | 4765 | 4735 | 2719 |
| 422 | 20230629 | 122500 | 2099733670 | 4740 | 4740 | 4740 | 4700 | 5277 |
| 423 | 20230629 | 122400 | 2074858105 | 4740 | 4780 | 4795 | 4740 | 5377 |
| 424 | 20230629 | 122300 | 2049238500 | 4765 | 4800 | 4815 | 4735 | 18737 |
| 425 | 20230629 | 122200 | 1959918155 | 4815 | 4730 | 4830 | 4730 | 69695 |
| 426 | 20230629 | 122100 | 1627677430 | 4730 | 4720 | 4730 | 4720 | 8092 |
| 427 | 20230629 | 122000 | 1589463505 | 4720 | 4710 | 4720 | 4710 | 2605 |
| 428 | 20230629 | 121900 | 1577181830 | 4715 | 4705 | 4715 | 4705 | 1378 |
| 429 | 20230629 | 121800 | 1570693965 | 4705 | 4710 | 4710 | 4700 | 1250 |
| 430 | 20230629 | 121700 | 1564814380 | 4710 | 4710 | 4710 | 4710 | 318 |
| 431 | 20230629 | 121600 | 1563316600 | 4710 | 4705 | 4710 | 4705 | 288 |
| 432 | 20230629 | 121500 | 1561961130 | 4705 | 4700 | 4705 | 4700 | 430 |
| 433 | 20230629 | 121400 | 1559939020 | 4700 | 4700 | 4700 | 4700 | 76 |
| 434 | 20230629 | 121300 | 1559581820 | 4700 | 4700 | 4700 | 4700 | 266 |
| 435 | 20230629 | 121200 | 1558331620 | 4700 | 4700 | 4700 | 4700 | 165 |
| 436 | 20230629 | 121100 | 1557556120 | 4700 | 4700 | 4700 | 4695 | 111 |
| 437 | 20230629 | 121000 | 1557034640 | 4700 | 4700 | 4700 | 4690 | 767 |
| 438 | 20230629 | 120900 | 1553435565 | 4700 | 4700 | 4700 | 4695 | 289 |
| 439 | 20230629 | 120800 | 1552077765 | 4705 | 4705 | 4705 | 4705 | 459 |
| 440 | 20230629 | 120700 | 1549918170 | 4705 | 4705 | 4705 | 4700 | 325 |
| 441 | 20230629 | 120600 | 1548389295 | 4705 | 4705 | 4705 | 4705 | 175 |
| 442 | 20230629 | 120500 | 1547565920 | 4705 | 4710 | 4710 | 4705 | 359 |
| 443 | 20230629 | 120400 | 1545875340 | 4705 | 4705 | 4705 | 4705 | 53 |
| 444 | 20230629 | 120300 | 1545625975 | 4715 | 4710 | 4715 | 4705 | 374 |
| 445 | 20230629 | 120200 | 1543863875 | 4715 | 4710 | 4715 | 4705 | 685 |
| 446 | 20230629 | 120100 | 1540640115 | 4720 | 4715 | 4720 | 4710 | 394 |
| 447 | 20230629 | 120000 | 1538781185 | 4715 | 4715 | 4720 | 4715 | 1486 |
| 448 | 20230629 | 115900 | 1531774530 | 4710 | 4710 | 4715 | 4710 | 242 |
| 449 | 20230629 | 115800 | 1530633940 | 4715 | 4715 | 4715 | 4715 | 177 |
| 450 | 20230629 | 115700 | 1529799385 | 4715 | 4705 | 4715 | 4705 | 196 |
| 451 | 20230629 | 115600 | 1528876090 | 4705 | 4705 | 4705 | 4705 | 102 |
| 452 | 20230629 | 115500 | 1528396180 | 4710 | 4705 | 4710 | 4700 | 556 |
| 453 | 20230629 | 115400 | 1525781110 | 4705 | 4705 | 4705 | 4700 | 485 |
| 454 | 20230629 | 115300 | 1523499685 | 4705 | 4715 | 4715 | 4705 | 313 |
| 455 | 20230629 | 115200 | 1522024745 | 4715 | 4710 | 4715 | 4710 | 211 |
| 456 | 20230629 | 115100 | 1521030825 | 4710 | 4705 | 4710 | 4705 | 254 |
| 457 | 20230629 | 115000 | 1519835255 | 4705 | 4705 | 4705 | 4705 | 209 |
| 458 | 20230629 | 114900 | 1518851910 | 4705 | 4710 | 4710 | 4705 | 221 |
| 459 | 20230629 | 114800 | 1517811345 | 4710 | 4710 | 4710 | 4710 | 217 |
| 460 | 20230629 | 114700 | 1516789275 | 4710 | 4700 | 4710 | 4700 | 356 |
| 461 | 20230629 | 114600 | 1515114015 | 4700 | 4700 | 4700 | 4700 | 169 |
| 462 | 20230629 | 114500 | 1514319715 | 4700 | 4710 | 4710 | 4700 | 864 |
| 463 | 20230629 | 114400 | 1510256530 | 4700 | 4710 | 4710 | 4700 | 1623 |
| 464 | 20230629 | 114300 | 1502613720 | 4710 | 4715 | 4715 | 4700 | 814 |
| 465 | 20230629 | 114200 | 1498783210 | 4715 | 4705 | 4715 | 4705 | 530 |
| 466 | 20230629 | 114100 | 1496287470 | 4715 | 4715 | 4715 | 4710 | 477 |
| 467 | 20230629 | 114000 | 1494040295 | 4715 | 4705 | 4720 | 4705 | 3284 |
| 468 | 20230629 | 113900 | 1478574305 | 4705 | 4705 | 4705 | 4705 | 76 |
| 469 | 20230629 | 113800 | 1478216725 | 4705 | 4705 | 4705 | 4695 | 2462 |
| 470 | 20230629 | 113700 | 1466645160 | 4710 | 4695 | 4710 | 4695 | 2168 |
| 471 | 20230629 | 113600 | 1456465040 | 4700 | 4715 | 4715 | 4700 | 543 |
| 472 | 20230629 | 113500 | 1453911570 | 4715 | 4715 | 4715 | 4715 | 401 |
| 473 | 20230629 | 113400 | 1452020855 | 4715 | 4710 | 4715 | 4700 | 453 |
| 474 | 20230629 | 113300 | 1449885060 | 4715 | 4710 | 4715 | 4705 | 1214 |
| 475 | 20230629 | 113200 | 1444168510 | 4710 | 4705 | 4710 | 4705 | 1472 |
| 476 | 20230629 | 113100 | 1437242030 | 4690 | 4675 | 4700 | 4675 | 4379 |
| 477 | 20230629 | 113000 | 1416729950 | 4675 | 4670 | 4675 | 4670 | 748 |
| 478 | 20230629 | 112900 | 1413234110 | 4665 | 4665 | 4665 | 4655 | 1120 |
| 479 | 20230629 | 112800 | 1408020405 | 4670 | 4670 | 4670 | 4670 | 190 |
| 480 | 20230629 | 112700 | 1407133105 | 4670 | 4665 | 4675 | 4665 | 338 |
| 481 | 20230629 | 112600 | 1405553485 | 4670 | 4675 | 4675 | 4670 | 998 |
| 482 | 20230629 | 112500 | 1400888085 | 4675 | 4675 | 4675 | 4675 | 77 |
| 483 | 20230629 | 112400 | 1400528110 | 4675 | 4675 | 4675 | 4675 | 363 |
| 484 | 20230629 | 112300 | 1398831085 | 4675 | 4675 | 4675 | 4675 | 91 |
| 485 | 20230629 | 112200 | 1398405660 | 4675 | 4670 | 4675 | 4670 | 711 |
| 486 | 20230629 | 112100 | 1395085275 | 4660 | 4665 | 4665 | 4660 | 614 |
| 487 | 20230629 | 112000 | 1392223815 | 4670 | 4670 | 4670 | 4660 | 399 |
| 488 | 20230629 | 111900 | 1390361005 | 4665 | 4665 | 4670 | 4665 | 545 |
| 489 | 20230629 | 111800 | 1387818200 | 4670 | 4670 | 4675 | 4670 | 185 |
| 490 | 20230629 | 111700 | 1386954025 | 4645 | 4655 | 4675 | 4645 | 322 |
| 491 | 20230629 | 111600 | 1385451810 | 4650 | 4665 | 4665 | 4650 | 170 |
| 492 | 20230629 | 111500 | 1384658775 | 4655 | 4675 | 4675 | 4655 | 560 |
| 493 | 20230629 | 111400 | 1382050755 | 4675 | 4680 | 4680 | 4660 | 1455 |
| 494 | 20230629 | 111300 | 1375264045 | 4660 | 4660 | 4660 | 4660 | 70 |
| 495 | 20230629 | 111200 | 1374937845 | 4660 | 4665 | 4700 | 4660 | 1833 |
| 496 | 20230629 | 111100 | 1366379670 | 4655 | 4675 | 4675 | 4655 | 130 |
| 497 | 20230629 | 111000 | 1365772825 | 4655 | 4655 | 4665 | 4655 | 2932 |
| 498 | 20230629 | 110900 | 1352103405 | 4655 | 4655 | 4655 | 4655 | 211 |
| 499 | 20230629 | 110800 | 1351121200 | 4660 | 4660 | 4660 | 4655 | 216 |
| 500 | 20230629 | 110700 | 1350114755 | 4660 | 4655 | 4660 | 4655 | 329 |
| 501 | 20230629 | 110600 | 1348582125 | 4640 | 4655 | 4660 | 4635 | 354 |
| 502 | 20230629 | 110500 | 1346935150 | 4650 | 4645 | 4660 | 4635 | 188 |
| 503 | 20230629 | 110400 | 1346060570 | 4660 | 4660 | 4660 | 4635 | 932 |
| 504 | 20230629 | 110300 | 1341729560 | 4640 | 4655 | 4660 | 4640 | 772 |
| 505 | 20230629 | 110200 | 1338135650 | 4655 | 4655 | 4660 | 4655 | 1723 |
| 506 | 20230629 | 110100 | 1330111510 | 4665 | 4665 | 4670 | 4655 | 729 |
| 507 | 20230629 | 110000 | 1326711935 | 4665 | 4660 | 4665 | 4660 | 303 |
| 508 | 20230629 | 105900 | 1325298450 | 4670 | 4655 | 4690 | 4655 | 1040 |
| 509 | 20230629 | 105800 | 1320436465 | 4680 | 4720 | 4720 | 4680 | 5497 |
| 510 | 20230629 | 105700 | 1294655050 | 4720 | 4655 | 4725 | 4655 | 8926 |
| 511 | 20230629 | 105600 | 1252850645 | 4640 | 4645 | 4645 | 4640 | 610 |
| 512 | 20230629 | 105500 | 1250020035 | 4645 | 4660 | 4660 | 4645 | 928 |
| 513 | 20230629 | 105400 | 1245698570 | 4660 | 4650 | 4660 | 4640 | 2366 |
| 514 | 20230629 | 105300 | 1234693195 | 4650 | 4635 | 4650 | 4630 | 2458 |
| 515 | 20230629 | 105200 | 1223275530 | 4625 | 4630 | 4650 | 4625 | 4235 |
| 516 | 20230629 | 105100 | 1203633700 | 4630 | 4615 | 4630 | 4615 | 2642 |
| 517 | 20230629 | 105000 | 1191417145 | 4620 | 4625 | 4625 | 4620 | 50 |
| 518 | 20230629 | 104900 | 1191186120 | 4615 | 4585 | 4615 | 4585 | 1322 |
| 519 | 20230629 | 104800 | 1185093240 | 4570 | 4590 | 4590 | 4570 | 611 |
| 520 | 20230629 | 104700 | 1182300950 | 4575 | 4580 | 4580 | 4570 | 7971 |
| 521 | 20230629 | 104600 | 1145818705 | 4580 | 4585 | 4585 | 4580 | 2621 |
| 522 | 20230629 | 104500 | 1133813760 | 4580 | 4595 | 4595 | 4580 | 5110 |
| 523 | 20230629 | 104400 | 1110388880 | 4585 | 4590 | 4590 | 4585 | 827 |
| 524 | 20230629 | 104300 | 1106596005 | 4590 | 4590 | 4590 | 4590 | 426 |
| 525 | 20230629 | 104200 | 1104640665 | 4590 | 4590 | 4600 | 4590 | 266 |
| 526 | 20230629 | 104100 | 1103419715 | 4590 | 4590 | 4595 | 4590 | 477 |
| 527 | 20230629 | 104000 | 1101230280 | 4590 | 4590 | 4600 | 4590 | 1038 |
| 528 | 20230629 | 103900 | 1096465720 | 4600 | 4600 | 4600 | 4600 | 27 |
| 529 | 20230629 | 103800 | 1096341520 | 4600 | 4600 | 4600 | 4600 | 605 |
| 530 | 20230629 | 103700 | 1093558520 | 4600 | 4595 | 4600 | 4590 | 3481 |
| 531 | 20230629 | 103600 | 1077569935 | 4590 | 4590 | 4590 | 4590 | 200 |
| 532 | 20230629 | 103500 | 1076651935 | 4595 | 4595 | 4595 | 4595 | 3000 |
| 533 | 20230629 | 103400 | 1062866935 | 4600 | 4600 | 4600 | 4600 | 1500 |
| 534 | 20230629 | 103300 | 1055966935 | 4600 | 4595 | 4600 | 4595 | 1730 |
| 535 | 20230629 | 103200 | 1048015085 | 4595 | 4600 | 4600 | 4595 | 1379 |
| 536 | 20230629 | 103100 | 1041678110 | 4605 | 4605 | 4605 | 4605 | 14 |
| 537 | 20230629 | 103000 | 1041613640 | 4600 | 4600 | 4600 | 4600 | 0 |
| 538 | 20230629 | 102900 | 1041613640 | 4600 | 4600 | 4600 | 4600 | 93 |
| 539 | 20230629 | 102800 | 1041185840 | 4600 | 4600 | 4600 | 4600 | 0 |
| 540 | 20230629 | 102700 | 1041185840 | 4600 | 4595 | 4600 | 4595 | 17 |
| 541 | 20230629 | 102600 | 1041107690 | 4595 | 4610 | 4610 | 4595 | 2262 |
| 542 | 20230629 | 102500 | 1030697240 | 4610 | 4605 | 4610 | 4605 | 2694 |
| 543 | 20230629 | 102400 | 1018291340 | 4605 | 4605 | 4610 | 4605 | 2228 |
| 544 | 20230629 | 102300 | 1008031155 | 4610 | 4610 | 4610 | 4610 | 100 |
| 545 | 20230629 | 102200 | 1007570155 | 4605 | 4610 | 4610 | 4605 | 6136 |
| 546 | 20230629 | 102100 | 979309875 | 4605 | 4605 | 4605 | 4605 | 0 |
| 547 | 20230629 | 102000 | 979309875 | 4605 | 4605 | 4605 | 4605 | 352 |
| 548 | 20230629 | 101900 | 977688915 | 4605 | 4605 | 4605 | 4605 | 0 |
| 549 | 20230629 | 101800 | 977688915 | 4605 | 4615 | 4615 | 4605 | 827 |
| 550 | 20230629 | 101700 | 973878125 | 4610 | 4610 | 4610 | 4610 | 270 |
| 551 | 20230629 | 101600 | 972633425 | 4610 | 4610 | 4610 | 4610 | 56 |
| 552 | 20230629 | 101500 | 972375265 | 4610 | 4625 | 4665 | 4610 | 2986 |
| 553 | 20230629 | 101400 | 958499635 | 4620 | 4600 | 4620 | 4600 | 134 |
| 554 | 20230629 | 101300 | 957881235 | 4595 | 4600 | 4625 | 4595 | 267 |
| 555 | 20230629 | 101200 | 956653480 | 4600 | 4610 | 4610 | 4600 | 645 |
| 556 | 20230629 | 101100 | 953686380 | 4625 | 4625 | 4625 | 4625 | 1 |
| 557 | 20230629 | 101000 | 953681755 | 4625 | 4610 | 4625 | 4610 | 324 |
| 558 | 20230629 | 100900 | 952184780 | 4610 | 4605 | 4610 | 4600 | 313 |
| 559 | 20230629 | 100800 | 950744015 | 4600 | 4600 | 4600 | 4600 | 43 |
| 560 | 20230629 | 100700 | 950546215 | 4600 | 4600 | 4600 | 4600 | 0 |
| 561 | 20230629 | 100600 | 950546215 | 4600 | 4590 | 4600 | 4590 | 511 |
| 562 | 20230629 | 100500 | 948200615 | 4590 | 4610 | 4610 | 4590 | 2001 |
| 563 | 20230629 | 100400 | 938994325 | 4590 | 4590 | 4590 | 4590 | 1040 |
| 564 | 20230629 | 100300 | 934220725 | 4590 | 4605 | 4605 | 4590 | 1448 |
| 565 | 20230629 | 100200 | 927558490 | 4600 | 4590 | 4600 | 4590 | 2009 |
| 566 | 20230629 | 100100 | 918322950 | 4590 | 4580 | 4590 | 4580 | 1210 |
| 567 | 20230629 | 100000 | 912779940 | 4580 | 4580 | 4590 | 4580 | 222 |
| 568 | 20230629 | 095900 | 911762980 | 4600 | 4595 | 4600 | 4580 | 8348 |
| 569 | 20230629 | 095800 | 873491605 | 4595 | 4595 | 4595 | 4590 | 7395 |
| 570 | 20230629 | 095700 | 839528080 | 4610 | 4595 | 4610 | 4595 | 40 |
| 571 | 20230629 | 095600 | 839343830 | 4590 | 4595 | 4600 | 4590 | 2969 |
| 572 | 20230629 | 095500 | 825697480 | 4590 | 4600 | 4600 | 4590 | 3408 |
| 573 | 20230629 | 095400 | 810049425 | 4610 | 4605 | 4610 | 4585 | 8332 |
| 574 | 20230629 | 095300 | 771781105 | 4605 | 4605 | 4605 | 4605 | 15 |
| 575 | 20230629 | 095200 | 771712030 | 4605 | 4605 | 4610 | 4590 | 10197 |
| 576 | 20230629 | 095100 | 724842635 | 4600 | 4615 | 4615 | 4600 | 655 |
| 577 | 20230629 | 095000 | 721829000 | 4600 | 4625 | 4625 | 4590 | 11204 |
| 578 | 20230629 | 094900 | 670315385 | 4600 | 4620 | 4620 | 4600 | 10422 |
| 579 | 20230629 | 094800 | 622303615 | 4625 | 4635 | 4635 | 4615 | 17759 |
| 580 | 20230629 | 094700 | 540217460 | 4630 | 4630 | 4630 | 4630 | 60 |
| 581 | 20230629 | 094600 | 539939660 | 4640 | 4635 | 4640 | 4630 | 1789 |
| 582 | 20230629 | 094500 | 531650205 | 4640 | 4645 | 4650 | 4635 | 1667 |
| 583 | 20230629 | 094400 | 523919475 | 4645 | 4655 | 4655 | 4645 | 1244 |
| 584 | 20230629 | 094300 | 518140970 | 4650 | 4660 | 4660 | 4650 | 105 |
| 585 | 20230629 | 094200 | 517652710 | 4660 | 4655 | 4660 | 4655 | 152 |
| 586 | 20230629 | 094100 | 516944540 | 4660 | 4660 | 4660 | 4660 | 11 |
| 587 | 20230629 | 094000 | 516893280 | 4635 | 4635 | 4635 | 4635 | 1583 |
| 588 | 20230629 | 093900 | 509556075 | 4670 | 4665 | 4670 | 4635 | 625 |
| 589 | 20230629 | 093800 | 506658045 | 4670 | 4640 | 4670 | 4635 | 2010 |
| 590 | 20230629 | 093700 | 497338695 | 4670 | 4670 | 4670 | 4670 | 165 |
| 591 | 20230629 | 093600 | 496568145 | 4635 | 4670 | 4670 | 4635 | 30 |
| 592 | 20230629 | 093500 | 496428920 | 4670 | 4670 | 4670 | 4670 | 100 |
| 593 | 20230629 | 093400 | 495961920 | 4670 | 4640 | 4670 | 4635 | 1235 |
| 594 | 20230629 | 093300 | 490236190 | 4670 | 4655 | 4670 | 4635 | 4982 |
| 595 | 20230629 | 093200 | 467105215 | 4670 | 4650 | 4670 | 4650 | 4374 |
| 596 | 20230629 | 093100 | 446737025 | 4645 | 4650 | 4650 | 4645 | 5052 |
| 597 | 20230629 | 093000 | 423246995 | 4655 | 4655 | 4655 | 4655 | 913 |
| 598 | 20230629 | 092900 | 418996980 | 4655 | 4655 | 4655 | 4655 | 60 |
| 599 | 20230629 | 092800 | 418717680 | 4655 | 4675 | 4675 | 4655 | 117 |
| 600 | 20230629 | 092700 | 418170725 | 4675 | 4660 | 4675 | 4650 | 504 |
| 601 | 20230629 | 092600 | 415822915 | 4660 | 4650 | 4660 | 4650 | 1294 |
| 602 | 20230629 | 092500 | 409803425 | 4650 | 4650 | 4650 | 4645 | 150 |
| 603 | 20230629 | 092400 | 409106335 | 4650 | 4625 | 4650 | 4625 | 1782 |
| 604 | 20230629 | 092300 | 400862605 | 4625 | 4630 | 4630 | 4620 | 4534 |
| 605 | 20230629 | 092200 | 379887925 | 4630 | 4650 | 4650 | 4625 | 4675 |
| 606 | 20230629 | 092100 | 358254780 | 4630 | 4630 | 4650 | 4630 | 150 |
| 607 | 20230629 | 092000 | 357559150 | 4640 | 4650 | 4650 | 4620 | 3248 |
| 608 | 20230629 | 091900 | 342530560 | 4635 | 4655 | 4675 | 4635 | 15805 |
| 609 | 20230629 | 091800 | 269135310 | 4650 | 4655 | 4655 | 4650 | 3000 |
| 610 | 20230629 | 091700 | 255180480 | 4675 | 4680 | 4680 | 4650 | 1674 |
| 611 | 20230629 | 091600 | 247395570 | 4655 | 4680 | 4680 | 4645 | 10360 |
| 612 | 20230629 | 091500 | 199152250 | 4660 | 4660 | 4680 | 4660 | 273 |
| 613 | 20230629 | 091400 | 197879890 | 4660 | 4670 | 4670 | 4660 | 4633 |
| 614 | 20230629 | 091300 | 176262225 | 4670 | 4685 | 4685 | 4670 | 1137 |
| 615 | 20230629 | 091200 | 170949965 | 4675 | 4685 | 4685 | 4665 | 10268 |
| 616 | 20230629 | 091100 | 122983555 | 4675 | 4685 | 4685 | 4675 | 703 |
| 617 | 20230629 | 091000 | 119696265 | 4675 | 4685 | 4690 | 4675 | 2950 |
| 618 | 20230629 | 090900 | 105896810 | 4685 | 4675 | 4690 | 4675 | 1930 |
| 619 | 20230629 | 090800 | 96873060 | 4670 | 4675 | 4690 | 4665 | 7742 |
| 620 | 20230629 | 090700 | 60721540 | 4675 | 4685 | 4685 | 4675 | 167 |
| 621 | 20230629 | 090600 | 59939750 | 4670 | 4690 | 4690 | 4670 | 3423 |
| 622 | 20230629 | 090500 | 43930775 | 4690 | 4720 | 4720 | 4690 | 2418 |
| 623 | 20230629 | 090400 | 32578255 | 4700 | 4700 | 4700 | 4700 | 10 |
| 624 | 20230629 | 090300 | 32531255 | 4725 | 4700 | 4725 | 4700 | 1014 |
| 625 | 20230629 | 090200 | 27765075 | 4725 | 4725 | 4725 | 4725 | 64 |
| 626 | 20230629 | 090100 | 27462675 | 4700 | 4725 | 4725 | 4700 | 1858 |
| 627 | 20230629 | 090000 | 18725825 | 4725 | 4720 | 4725 | 4700 | 3950 |