29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 190400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 4809 |
| 3 | 20230629 | 190300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 4 | 20230629 | 190200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 5 | 20230629 | 190100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 6 | 20230629 | 190000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 7 | 20230629 | 185900 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 8 | 20230629 | 185800 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 9 | 20230629 | 185700 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 10 | 20230629 | 185600 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 11 | 20230629 | 185500 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 12 | 20230629 | 185400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 13 | 20230629 | 185300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 14 | 20230629 | 185200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 15 | 20230629 | 185100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 16 | 20230629 | 185000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 17 | 20230629 | 184900 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 18 | 20230629 | 184800 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 19 | 20230629 | 184700 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 20 | 20230629 | 184600 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 21 | 20230629 | 184500 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 22 | 20230629 | 184400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 23 | 20230629 | 184300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 24 | 20230629 | 184200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 25 | 20230629 | 184100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 26 | 20230629 | 184000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 27 | 20230629 | 183900 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 28 | 20230629 | 183800 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 29 | 20230629 | 183700 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 30 | 20230629 | 183600 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 31 | 20230629 | 183500 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 32 | 20230629 | 183400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 4809 |
| 33 | 20230629 | 183300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 34 | 20230629 | 183200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 35 | 20230629 | 183100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 36 | 20230629 | 183000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 37 | 20230629 | 182900 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 38 | 20230629 | 182800 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 39 | 20230629 | 182700 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 40 | 20230629 | 182600 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 41 | 20230629 | 182500 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 42 | 20230629 | 182400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 43 | 20230629 | 182300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 44 | 20230629 | 182200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 45 | 20230629 | 182100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 46 | 20230629 | 182000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 47 | 20230629 | 181900 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 48 | 20230629 | 181800 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 49 | 20230629 | 181700 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 50 | 20230629 | 181600 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 51 | 20230629 | 181500 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 52 | 20230629 | 181400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 53 | 20230629 | 181300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 54 | 20230629 | 181200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 55 | 20230629 | 181100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 56 | 20230629 | 181000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 57 | 20230629 | 180900 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 58 | 20230629 | 180800 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 59 | 20230629 | 180700 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 60 | 20230629 | 180600 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 61 | 20230629 | 180500 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 62 | 20230629 | 180400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 4809 |
| 63 | 20230629 | 180300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 64 | 20230629 | 180200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 65 | 20230629 | 180100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 66 | 20230629 | 180000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 67 | 20230629 | 175900 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 68 | 20230629 | 175800 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 69 | 20230629 | 175700 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 70 | 20230629 | 175600 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 71 | 20230629 | 175500 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 72 | 20230629 | 175400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 73 | 20230629 | 175300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 74 | 20230629 | 175200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 75 | 20230629 | 175100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 76 | 20230629 | 175000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 77 | 20230629 | 174900 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 78 | 20230629 | 174800 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 79 | 20230629 | 174700 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 80 | 20230629 | 174600 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 81 | 20230629 | 174500 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 82 | 20230629 | 174400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 83 | 20230629 | 174300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 84 | 20230629 | 174200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 85 | 20230629 | 174100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 86 | 20230629 | 174000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 87 | 20230629 | 173900 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 88 | 20230629 | 173800 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 89 | 20230629 | 173700 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 90 | 20230629 | 173600 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 91 | 20230629 | 173500 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 92 | 20230629 | 173400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 4809 |
| 93 | 20230629 | 173300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 94 | 20230629 | 173200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 95 | 20230629 | 173100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 96 | 20230629 | 173000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 97 | 20230629 | 172900 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 98 | 20230629 | 172800 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 99 | 20230629 | 172700 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 100 | 20230629 | 172600 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 101 | 20230629 | 172500 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 102 | 20230629 | 172400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 103 | 20230629 | 172300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 104 | 20230629 | 172200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 105 | 20230629 | 172100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 106 | 20230629 | 172000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 107 | 20230629 | 171900 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 108 | 20230629 | 171800 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 109 | 20230629 | 171700 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 110 | 20230629 | 171600 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 111 | 20230629 | 171500 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 112 | 20230629 | 171400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 113 | 20230629 | 171300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 114 | 20230629 | 171200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 115 | 20230629 | 171100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 116 | 20230629 | 171000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 117 | 20230629 | 170900 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 118 | 20230629 | 170800 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 119 | 20230629 | 170700 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 120 | 20230629 | 170600 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 121 | 20230629 | 170500 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 122 | 20230629 | 170400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 4809 |
| 123 | 20230629 | 170300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 124 | 20230629 | 170200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 125 | 20230629 | 170100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 126 | 20230629 | 170000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 127 | 20230629 | 165900 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 128 | 20230629 | 165800 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 129 | 20230629 | 165700 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 130 | 20230629 | 165600 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 131 | 20230629 | 165500 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 132 | 20230629 | 165400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 133 | 20230629 | 165300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 134 | 20230629 | 165200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 135 | 20230629 | 165100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 136 | 20230629 | 165000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 137 | 20230629 | 164900 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 138 | 20230629 | 164800 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 139 | 20230629 | 164700 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 140 | 20230629 | 164600 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 141 | 20230629 | 164500 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 142 | 20230629 | 164400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 143 | 20230629 | 164300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 144 | 20230629 | 164200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 145 | 20230629 | 164100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 146 | 20230629 | 164000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 147 | 20230629 | 163900 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 148 | 20230629 | 163800 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 149 | 20230629 | 163700 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 150 | 20230629 | 163600 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 151 | 20230629 | 163500 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 152 | 20230629 | 163400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 4809 |
| 153 | 20230629 | 163300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 154 | 20230629 | 163200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 155 | 20230629 | 163100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 156 | 20230629 | 163000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 157 | 20230629 | 162900 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 158 | 20230629 | 162800 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 159 | 20230629 | 162700 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 160 | 20230629 | 162600 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 161 | 20230629 | 162500 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 162 | 20230629 | 162400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 163 | 20230629 | 162300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 164 | 20230629 | 162200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 165 | 20230629 | 162100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 166 | 20230629 | 162000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 167 | 20230629 | 161900 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 168 | 20230629 | 161800 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 169 | 20230629 | 161700 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 170 | 20230629 | 161600 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 171 | 20230629 | 161500 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 172 | 20230629 | 161400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 173 | 20230629 | 161300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 174 | 20230629 | 161200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 175 | 20230629 | 161100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 176 | 20230629 | 161000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 177 | 20230629 | 160900 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 178 | 20230629 | 160800 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 179 | 20230629 | 160700 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 180 | 20230629 | 160600 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 181 | 20230629 | 160500 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 182 | 20230629 | 160400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 4809 |
| 183 | 20230629 | 160300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 184 | 20230629 | 160200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 185 | 20230629 | 160100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 186 | 20230629 | 160000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 187 | 20230629 | 155900 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 188 | 20230629 | 155800 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 189 | 20230629 | 155700 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 190 | 20230629 | 155600 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 191 | 20230629 | 155500 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 192 | 20230629 | 155400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 193 | 20230629 | 155300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 194 | 20230629 | 155200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 195 | 20230629 | 155100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 196 | 20230629 | 155000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 197 | 20230629 | 154900 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 198 | 20230629 | 154800 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 199 | 20230629 | 154700 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 200 | 20230629 | 154600 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 201 | 20230629 | 154500 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 202 | 20230629 | 154400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 203 | 20230629 | 154300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 204 | 20230629 | 154200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 205 | 20230629 | 154100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 206 | 20230629 | 154000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 207 | 20230629 | 153900 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 208 | 20230629 | 153800 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 209 | 20230629 | 153700 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 210 | 20230629 | 153600 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 211 | 20230629 | 153500 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 212 | 20230629 | 153400 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 4809 |
| 213 | 20230629 | 153300 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 214 | 20230629 | 153200 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 215 | 20230629 | 153100 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 0 |
| 216 | 20230629 | 153000 | 1257787300 | 7620 | 7620 | 7620 | 7620 | 4809 |
| 217 | 20230629 | 152900 | 1221142720 | 7590 | 7590 | 7590 | 7590 | 0 |
| 218 | 20230629 | 152800 | 1221142720 | 7590 | 7590 | 7590 | 7590 | 0 |
| 219 | 20230629 | 152700 | 1221142720 | 7590 | 7590 | 7590 | 7590 | 0 |
| 220 | 20230629 | 152600 | 1221142720 | 7590 | 7590 | 7590 | 7590 | 0 |
| 221 | 20230629 | 152500 | 1221142720 | 7590 | 7590 | 7590 | 7590 | 0 |
| 222 | 20230629 | 152400 | 1221142720 | 7590 | 7590 | 7590 | 7590 | 0 |
| 223 | 20230629 | 152300 | 1221142720 | 7590 | 7590 | 7590 | 7590 | 0 |
| 224 | 20230629 | 152200 | 1221142720 | 7590 | 7590 | 7590 | 7590 | 0 |
| 225 | 20230629 | 152100 | 1221142720 | 7590 | 7590 | 7590 | 7590 | 0 |
| 226 | 20230629 | 152000 | 1221142720 | 7590 | 7590 | 7590 | 7590 | 0 |
| 227 | 20230629 | 151900 | 1221142720 | 7590 | 7590 | 7590 | 7590 | 441 |
| 228 | 20230629 | 151800 | 1217795530 | 7580 | 7580 | 7580 | 7580 | 47 |
| 229 | 20230629 | 151700 | 1217439270 | 7590 | 7590 | 7590 | 7580 | 145 |
| 230 | 20230629 | 151600 | 1216338820 | 7590 | 7580 | 7590 | 7580 | 390 |
| 231 | 20230629 | 151500 | 1213378820 | 7590 | 7600 | 7600 | 7590 | 2876 |
| 232 | 20230629 | 151400 | 1191523900 | 7600 | 7580 | 7600 | 7580 | 680 |
| 233 | 20230629 | 151300 | 1186363300 | 7590 | 7590 | 7590 | 7580 | 247 |
| 234 | 20230629 | 151200 | 1184488640 | 7590 | 7590 | 7590 | 7580 | 773 |
| 235 | 20230629 | 151100 | 1178622170 | 7590 | 7590 | 7590 | 7580 | 280 |
| 236 | 20230629 | 151000 | 1176499480 | 7590 | 7590 | 7590 | 7580 | 1503 |
| 237 | 20230629 | 150900 | 1165105300 | 7590 | 7590 | 7590 | 7590 | 10 |
| 238 | 20230629 | 150800 | 1165029400 | 7590 | 7590 | 7590 | 7590 | 0 |
| 239 | 20230629 | 150700 | 1165029400 | 7590 | 7590 | 7590 | 7590 | 60 |
| 240 | 20230629 | 150600 | 1164574000 | 7590 | 7590 | 7590 | 7590 | 251 |
| 241 | 20230629 | 150500 | 1162668910 | 7590 | 7580 | 7590 | 7580 | 900 |
| 242 | 20230629 | 150400 | 1155839140 | 7590 | 7590 | 7590 | 7590 | 566 |
| 243 | 20230629 | 150300 | 1151543200 | 7590 | 7590 | 7590 | 7590 | 1 |
| 244 | 20230629 | 150200 | 1151535610 | 7590 | 7590 | 7590 | 7590 | 13 |
| 245 | 20230629 | 150100 | 1151436940 | 7590 | 7590 | 7590 | 7580 | 1206 |
| 246 | 20230629 | 150000 | 1142283550 | 7590 | 7590 | 7590 | 7590 | 55 |
| 247 | 20230629 | 145900 | 1141866100 | 7590 | 7590 | 7590 | 7590 | 0 |
| 248 | 20230629 | 145800 | 1141866100 | 7590 | 7590 | 7590 | 7590 | 49 |
| 249 | 20230629 | 145700 | 1141494190 | 7590 | 7590 | 7590 | 7580 | 12 |
| 250 | 20230629 | 145600 | 1141403120 | 7590 | 7590 | 7590 | 7590 | 94 |
| 251 | 20230629 | 145500 | 1140689660 | 7590 | 7590 | 7590 | 7590 | 156 |
| 252 | 20230629 | 145400 | 1139505620 | 7590 | 7590 | 7590 | 7590 | 82 |
| 253 | 20230629 | 145300 | 1138883240 | 7590 | 7580 | 7590 | 7580 | 286 |
| 254 | 20230629 | 145200 | 1136715160 | 7580 | 7590 | 7590 | 7580 | 2292 |
| 255 | 20230629 | 145100 | 1119336880 | 7590 | 7590 | 7590 | 7590 | 212 |
| 256 | 20230629 | 145000 | 1117727800 | 7590 | 7590 | 7590 | 7590 | 0 |
| 257 | 20230629 | 144900 | 1117727800 | 7590 | 7590 | 7590 | 7590 | 71 |
| 258 | 20230629 | 144800 | 1117188910 | 7590 | 7590 | 7590 | 7590 | 73 |
| 259 | 20230629 | 144700 | 1116634840 | 7590 | 7590 | 7590 | 7590 | 0 |
| 260 | 20230629 | 144600 | 1116634840 | 7590 | 7590 | 7600 | 7590 | 113 |
| 261 | 20230629 | 144500 | 1115777060 | 7590 | 7590 | 7600 | 7590 | 202 |
| 262 | 20230629 | 144400 | 1114243360 | 7590 | 7590 | 7590 | 7590 | 25 |
| 263 | 20230629 | 144300 | 1114053610 | 7600 | 7590 | 7600 | 7590 | 6 |
| 264 | 20230629 | 144200 | 1114008050 | 7590 | 7600 | 7600 | 7590 | 26 |
| 265 | 20230629 | 144100 | 1113810630 | 7600 | 7580 | 7600 | 7580 | 137 |
| 266 | 20230629 | 144000 | 1112770290 | 7590 | 7600 | 7600 | 7590 | 81 |
| 267 | 20230629 | 143900 | 1112155460 | 7590 | 7590 | 7590 | 7590 | 461 |
| 268 | 20230629 | 143800 | 1108656470 | 7590 | 7590 | 7590 | 7590 | 100 |
| 269 | 20230629 | 143700 | 1107897470 | 7600 | 7600 | 7600 | 7600 | 75 |
| 270 | 20230629 | 143600 | 1107327470 | 7590 | 7590 | 7590 | 7590 | 37 |
| 271 | 20230629 | 143500 | 1107046640 | 7590 | 7590 | 7590 | 7590 | 239 |
| 272 | 20230629 | 143400 | 1105232630 | 7590 | 7590 | 7590 | 7590 | 47 |
| 273 | 20230629 | 143300 | 1104875900 | 7590 | 7590 | 7590 | 7590 | 1 |
| 274 | 20230629 | 143200 | 1104868310 | 7590 | 7590 | 7590 | 7590 | 30 |
| 275 | 20230629 | 143100 | 1104640610 | 7590 | 7580 | 7590 | 7580 | 25 |
| 276 | 20230629 | 143000 | 1104451060 | 7590 | 7590 | 7590 | 7590 | 89 |
| 277 | 20230629 | 142900 | 1103775550 | 7590 | 7590 | 7600 | 7590 | 162 |
| 278 | 20230629 | 142800 | 1102545450 | 7620 | 7620 | 7620 | 7620 | 0 |
| 279 | 20230629 | 142700 | 1102545450 | 7620 | 7580 | 7620 | 7580 | 1020 |
| 280 | 20230629 | 142600 | 1094789290 | 7590 | 7590 | 7590 | 7590 | 288 |
| 281 | 20230629 | 142500 | 1092603370 | 7590 | 7590 | 7590 | 7590 | 212 |
| 282 | 20230629 | 142400 | 1090994290 | 7580 | 7580 | 7580 | 7580 | 63 |
| 283 | 20230629 | 142300 | 1090516750 | 7590 | 7590 | 7590 | 7590 | 500 |
| 284 | 20230629 | 142200 | 1086721750 | 7580 | 7580 | 7580 | 7580 | 111 |
| 285 | 20230629 | 142100 | 1085880370 | 7590 | 7590 | 7590 | 7590 | 0 |
| 286 | 20230629 | 142000 | 1085880370 | 7590 | 7580 | 7590 | 7580 | 152 |
| 287 | 20230629 | 141900 | 1084727690 | 7580 | 7580 | 7580 | 7580 | 40 |
| 288 | 20230629 | 141800 | 1084424490 | 7580 | 7580 | 7580 | 7580 | 0 |
| 289 | 20230629 | 141700 | 1084424490 | 7580 | 7590 | 7590 | 7580 | 1316 |
| 290 | 20230629 | 141600 | 1074449180 | 7590 | 7600 | 7600 | 7590 | 51 |
| 291 | 20230629 | 141500 | 1074061590 | 7590 | 7590 | 7590 | 7590 | 401 |
| 292 | 20230629 | 141400 | 1071018000 | 7590 | 7590 | 7590 | 7590 | 0 |
| 293 | 20230629 | 141300 | 1071018000 | 7590 | 7590 | 7590 | 7590 | 423 |
| 294 | 20230629 | 141200 | 1067807430 | 7590 | 7590 | 7590 | 7590 | 0 |
| 295 | 20230629 | 141100 | 1067807430 | 7590 | 7590 | 7590 | 7590 | 0 |
| 296 | 20230629 | 141000 | 1067807430 | 7590 | 7590 | 7590 | 7590 | 0 |
| 297 | 20230629 | 140900 | 1067807430 | 7590 | 7580 | 7590 | 7580 | 107 |
| 298 | 20230629 | 140800 | 1066996100 | 7590 | 7590 | 7590 | 7590 | 93 |
| 299 | 20230629 | 140700 | 1066290230 | 7590 | 7590 | 7590 | 7590 | 507 |
| 300 | 20230629 | 140600 | 1062442100 | 7580 | 7590 | 7590 | 7580 | 33 |
| 301 | 20230629 | 140500 | 1062191690 | 7590 | 7590 | 7590 | 7590 | 182 |
| 302 | 20230629 | 140400 | 1060810310 | 7590 | 7590 | 7590 | 7590 | 333 |
| 303 | 20230629 | 140300 | 1058282840 | 7590 | 7590 | 7590 | 7590 | 0 |
| 304 | 20230629 | 140200 | 1058282840 | 7590 | 7590 | 7590 | 7590 | 2 |
| 305 | 20230629 | 140100 | 1058267660 | 7590 | 7590 | 7590 | 7590 | 0 |
| 306 | 20230629 | 140000 | 1058267660 | 7590 | 7590 | 7590 | 7590 | 79 |
| 307 | 20230629 | 135900 | 1057668050 | 7580 | 7590 | 7590 | 7580 | 259 |
| 308 | 20230629 | 135800 | 1055703950 | 7590 | 7590 | 7590 | 7590 | 101 |
| 309 | 20230629 | 135700 | 1054937360 | 7590 | 7590 | 7590 | 7590 | 688 |
| 310 | 20230629 | 135600 | 1049715440 | 7590 | 7580 | 7590 | 7580 | 421 |
| 311 | 20230629 | 135500 | 1046524050 | 7580 | 7580 | 7580 | 7580 | 100 |
| 312 | 20230629 | 135400 | 1045766050 | 7590 | 7590 | 7590 | 7590 | 201 |
| 313 | 20230629 | 135300 | 1044240460 | 7590 | 7590 | 7590 | 7590 | 0 |
| 314 | 20230629 | 135200 | 1044240460 | 7590 | 7590 | 7590 | 7590 | 466 |
| 315 | 20230629 | 135100 | 1040703520 | 7590 | 7590 | 7590 | 7590 | 100 |
| 316 | 20230629 | 135000 | 1039944520 | 7600 | 7600 | 7600 | 7600 | 98 |
| 317 | 20230629 | 134900 | 1039199720 | 7600 | 7600 | 7600 | 7600 | 20 |
| 318 | 20230629 | 134800 | 1039047720 | 7600 | 7600 | 7600 | 7600 | 1 |
| 319 | 20230629 | 134700 | 1039040120 | 7600 | 7600 | 7600 | 7600 | 15 |
| 320 | 20230629 | 134600 | 1038926120 | 7600 | 7600 | 7600 | 7600 | 0 |
| 321 | 20230629 | 134500 | 1038926120 | 7600 | 7590 | 7600 | 7590 | 21 |
| 322 | 20230629 | 134400 | 1038766720 | 7590 | 7590 | 7590 | 7590 | 1325 |
| 323 | 20230629 | 134300 | 1028709970 | 7590 | 7590 | 7590 | 7590 | 80 |
| 324 | 20230629 | 134200 | 1028102770 | 7600 | 7600 | 7600 | 7600 | 0 |
| 325 | 20230629 | 134100 | 1028102770 | 7600 | 7600 | 7600 | 7600 | 0 |
| 326 | 20230629 | 134000 | 1028102770 | 7600 | 7600 | 7600 | 7600 | 145 |
| 327 | 20230629 | 133900 | 1027000770 | 7600 | 7600 | 7600 | 7600 | 123 |
| 328 | 20230629 | 133800 | 1026065970 | 7600 | 7590 | 7600 | 7590 | 97 |
| 329 | 20230629 | 133700 | 1025328870 | 7590 | 7590 | 7590 | 7590 | 0 |
| 330 | 20230629 | 133600 | 1025328870 | 7590 | 7590 | 7590 | 7590 | 0 |
| 331 | 20230629 | 133500 | 1025328870 | 7590 | 7590 | 7590 | 7590 | 20 |
| 332 | 20230629 | 133400 | 1025177070 | 7590 | 7600 | 7600 | 7590 | 120 |
| 333 | 20230629 | 133300 | 1024265270 | 7600 | 7600 | 7600 | 7600 | 110 |
| 334 | 20230629 | 133200 | 1023429270 | 7600 | 7600 | 7600 | 7600 | 3 |
| 335 | 20230629 | 133100 | 1023406470 | 7600 | 7600 | 7600 | 7600 | 1 |
| 336 | 20230629 | 133000 | 1023398870 | 7600 | 7600 | 7600 | 7600 | 84 |
| 337 | 20230629 | 132900 | 1022760470 | 7600 | 7600 | 7600 | 7600 | 272 |
| 338 | 20230629 | 132800 | 1020693270 | 7600 | 7600 | 7600 | 7590 | 395 |
| 339 | 20230629 | 132700 | 1017692350 | 7580 | 7580 | 7580 | 7580 | 20 |
| 340 | 20230629 | 132600 | 1017540750 | 7580 | 7600 | 7600 | 7580 | 95 |
| 341 | 20230629 | 132500 | 1016819230 | 7590 | 7590 | 7590 | 7590 | 448 |
| 342 | 20230629 | 132400 | 1013418910 | 7600 | 7600 | 7600 | 7600 | 0 |
| 343 | 20230629 | 132300 | 1013418910 | 7600 | 7600 | 7600 | 7600 | 71 |
| 344 | 20230629 | 132200 | 1012879310 | 7590 | 7590 | 7590 | 7590 | 505 |
| 345 | 20230629 | 132100 | 1009046360 | 7590 | 7590 | 7590 | 7590 | 500 |
| 346 | 20230629 | 132000 | 1005251360 | 7590 | 7600 | 7600 | 7590 | 305 |
| 347 | 20230629 | 131900 | 1002935260 | 7590 | 7590 | 7590 | 7590 | 100 |
| 348 | 20230629 | 131800 | 1002176260 | 7600 | 7600 | 7600 | 7600 | 10 |
| 349 | 20230629 | 131700 | 1002100260 | 7600 | 7600 | 7600 | 7600 | 1682 |
| 350 | 20230629 | 131600 | 989317060 | 7600 | 7600 | 7600 | 7600 | 300 |
| 351 | 20230629 | 131500 | 987037060 | 7600 | 7600 | 7600 | 7600 | 1 |
| 352 | 20230629 | 131400 | 987029460 | 7600 | 7600 | 7600 | 7590 | 87 |
| 353 | 20230629 | 131300 | 986368410 | 7600 | 7600 | 7600 | 7600 | 120 |
| 354 | 20230629 | 131200 | 985456410 | 7600 | 7600 | 7600 | 7600 | 0 |
| 355 | 20230629 | 131100 | 985456410 | 7600 | 7590 | 7600 | 7590 | 17 |
| 356 | 20230629 | 131000 | 985327310 | 7590 | 7590 | 7590 | 7590 | 495 |
| 357 | 20230629 | 130900 | 981570260 | 7590 | 7590 | 7590 | 7590 | 100 |
| 358 | 20230629 | 130800 | 980811260 | 7590 | 7590 | 7590 | 7590 | 480 |
| 359 | 20230629 | 130700 | 977168060 | 7590 | 7600 | 7600 | 7590 | 51 |
| 360 | 20230629 | 130600 | 976780960 | 7590 | 7600 | 7600 | 7590 | 287 |
| 361 | 20230629 | 130500 | 974600760 | 7600 | 7600 | 7600 | 7600 | 533 |
| 362 | 20230629 | 130400 | 970549960 | 7600 | 7600 | 7600 | 7600 | 0 |
| 363 | 20230629 | 130300 | 970549960 | 7600 | 7600 | 7600 | 7600 | 59 |
| 364 | 20230629 | 130200 | 970101560 | 7590 | 7590 | 7590 | 7590 | 50 |
| 365 | 20230629 | 130100 | 969722060 | 7590 | 7590 | 7590 | 7590 | 0 |
| 366 | 20230629 | 130000 | 969722060 | 7590 | 7590 | 7600 | 7590 | 2207 |
| 367 | 20230629 | 125900 | 952968740 | 7600 | 7600 | 7600 | 7600 | 16 |
| 368 | 20230629 | 125800 | 952847140 | 7600 | 7600 | 7600 | 7600 | 0 |
| 369 | 20230629 | 125700 | 952847140 | 7600 | 7600 | 7610 | 7600 | 234 |
| 370 | 20230629 | 125600 | 951068200 | 7600 | 7600 | 7610 | 7600 | 407 |
| 371 | 20230629 | 125500 | 947974860 | 7590 | 7590 | 7590 | 7590 | 1 |
| 372 | 20230629 | 125400 | 947967270 | 7590 | 7590 | 7590 | 7590 | 5 |
| 373 | 20230629 | 125300 | 947929320 | 7600 | 7600 | 7600 | 7600 | 1 |
| 374 | 20230629 | 125200 | 947921720 | 7590 | 7590 | 7600 | 7590 | 162 |
| 375 | 20230629 | 125100 | 946692130 | 7590 | 7590 | 7590 | 7590 | 114 |
| 376 | 20230629 | 125000 | 945826870 | 7600 | 7590 | 7600 | 7590 | 201 |
| 377 | 20230629 | 124900 | 944301080 | 7590 | 7600 | 7600 | 7590 | 18 |
| 378 | 20230629 | 124800 | 944164390 | 7590 | 7590 | 7590 | 7590 | 162 |
| 379 | 20230629 | 124700 | 942934810 | 7590 | 7590 | 7590 | 7590 | 11 |
| 380 | 20230629 | 124600 | 942851320 | 7580 | 7580 | 7580 | 7580 | 0 |
| 381 | 20230629 | 124500 | 942851320 | 7580 | 7590 | 7590 | 7580 | 1000 |
| 382 | 20230629 | 124400 | 935265580 | 7590 | 7590 | 7590 | 7590 | 291 |
| 383 | 20230629 | 124300 | 933056890 | 7590 | 7590 | 7590 | 7590 | 345 |
| 384 | 20230629 | 124200 | 930438340 | 7580 | 7580 | 7580 | 7580 | 327 |
| 385 | 20230629 | 124100 | 927959680 | 7580 | 7580 | 7580 | 7580 | 1367 |
| 386 | 20230629 | 124000 | 917597820 | 7580 | 7580 | 7580 | 7580 | 1924 |
| 387 | 20230629 | 123900 | 903013900 | 7590 | 7590 | 7590 | 7590 | 82 |
| 388 | 20230629 | 123800 | 902391520 | 7590 | 7590 | 7590 | 7590 | 0 |
| 389 | 20230629 | 123700 | 902391520 | 7590 | 7590 | 7590 | 7590 | 293 |
| 390 | 20230629 | 123600 | 900167650 | 7600 | 7600 | 7600 | 7600 | 6 |
| 391 | 20230629 | 123500 | 900122050 | 7600 | 7600 | 7600 | 7600 | 1 |
| 392 | 20230629 | 123400 | 900114450 | 7600 | 7600 | 7600 | 7600 | 1 |
| 393 | 20230629 | 123300 | 900106850 | 7600 | 7610 | 7610 | 7600 | 346 |
| 394 | 20230629 | 123200 | 897477070 | 7600 | 7610 | 7610 | 7600 | 269 |
| 395 | 20230629 | 123100 | 895430410 | 7620 | 7620 | 7620 | 7620 | 1 |
| 396 | 20230629 | 123000 | 895422790 | 7620 | 7600 | 7620 | 7600 | 119 |
| 397 | 20230629 | 122900 | 894516030 | 7620 | 7620 | 7620 | 7620 | 0 |
| 398 | 20230629 | 122800 | 894516030 | 7620 | 7610 | 7620 | 7610 | 75 |
| 399 | 20230629 | 122700 | 893944940 | 7620 | 7620 | 7620 | 7620 | 7 |
| 400 | 20230629 | 122600 | 893891600 | 7620 | 7620 | 7620 | 7620 | 0 |
| 401 | 20230629 | 122500 | 893891600 | 7620 | 7620 | 7620 | 7620 | 63 |
| 402 | 20230629 | 122400 | 893411540 | 7610 | 7610 | 7610 | 7610 | 0 |
| 403 | 20230629 | 122300 | 893411540 | 7610 | 7630 | 7630 | 7610 | 170 |
| 404 | 20230629 | 122200 | 892115040 | 7600 | 7610 | 7630 | 7600 | 159 |
| 405 | 20230629 | 122100 | 890905040 | 7600 | 7600 | 7600 | 7600 | 0 |
| 406 | 20230629 | 122000 | 890905040 | 7600 | 7600 | 7600 | 7600 | 0 |
| 407 | 20230629 | 121900 | 890905040 | 7600 | 7600 | 7600 | 7600 | 0 |
| 408 | 20230629 | 121800 | 890905040 | 7600 | 7600 | 7600 | 7600 | 152 |
| 409 | 20230629 | 121700 | 889749840 | 7600 | 7590 | 7600 | 7590 | 1437 |
| 410 | 20230629 | 121600 | 878839010 | 7580 | 7600 | 7600 | 7580 | 3367 |
| 411 | 20230629 | 121500 | 853287250 | 7600 | 7610 | 7610 | 7600 | 111 |
| 412 | 20230629 | 121400 | 852442550 | 7600 | 7600 | 7600 | 7600 | 30 |
| 413 | 20230629 | 121300 | 852214550 | 7600 | 7610 | 7610 | 7600 | 444 |
| 414 | 20230629 | 121200 | 848837690 | 7610 | 7620 | 7620 | 7610 | 36 |
| 415 | 20230629 | 121100 | 848563540 | 7620 | 7620 | 7620 | 7620 | 414 |
| 416 | 20230629 | 121000 | 845408860 | 7610 | 7610 | 7610 | 7610 | 8 |
| 417 | 20230629 | 120900 | 845347980 | 7620 | 7620 | 7620 | 7620 | 300 |
| 418 | 20230629 | 120800 | 843061980 | 7620 | 7620 | 7620 | 7620 | 55 |
| 419 | 20230629 | 120700 | 842642880 | 7620 | 7630 | 7630 | 7620 | 21 |
| 420 | 20230629 | 120600 | 842482850 | 7620 | 7620 | 7620 | 7620 | 128 |
| 421 | 20230629 | 120500 | 841507490 | 7640 | 7640 | 7640 | 7640 | 1 |
| 422 | 20230629 | 120400 | 841499850 | 7610 | 7620 | 7620 | 7610 | 82 |
| 423 | 20230629 | 120300 | 840875800 | 7640 | 7640 | 7640 | 7620 | 125 |
| 424 | 20230629 | 120200 | 839921780 | 7620 | 7620 | 7620 | 7620 | 191 |
| 425 | 20230629 | 120100 | 838466360 | 7620 | 7610 | 7620 | 7610 | 3135 |
| 426 | 20230629 | 120000 | 814583630 | 7610 | 7610 | 7610 | 7610 | 36 |
| 427 | 20230629 | 115900 | 814309670 | 7600 | 7600 | 7600 | 7600 | 191 |
| 428 | 20230629 | 115800 | 812858070 | 7600 | 7600 | 7600 | 7600 | 100 |
| 429 | 20230629 | 115700 | 812098070 | 7600 | 7600 | 7600 | 7600 | 43 |
| 430 | 20230629 | 115600 | 811771270 | 7610 | 7610 | 7610 | 7610 | 130 |
| 431 | 20230629 | 115500 | 810781970 | 7610 | 7600 | 7610 | 7600 | 76 |
| 432 | 20230629 | 115400 | 810204050 | 7590 | 7590 | 7590 | 7590 | 0 |
| 433 | 20230629 | 115300 | 810204050 | 7590 | 7610 | 7610 | 7590 | 386 |
| 434 | 20230629 | 115200 | 807268310 | 7610 | 7610 | 7610 | 7610 | 114 |
| 435 | 20230629 | 115100 | 806400770 | 7590 | 7590 | 7590 | 7590 | 0 |
| 436 | 20230629 | 115000 | 806400770 | 7590 | 7600 | 7600 | 7590 | 969 |
| 437 | 20230629 | 114900 | 799042630 | 7610 | 7610 | 7610 | 7610 | 31 |
| 438 | 20230629 | 114800 | 798806720 | 7610 | 7610 | 7610 | 7610 | 20 |
| 439 | 20230629 | 114700 | 798654520 | 7600 | 7600 | 7600 | 7600 | 683 |
| 440 | 20230629 | 114600 | 793463720 | 7610 | 7610 | 7610 | 7610 | 0 |
| 441 | 20230629 | 114500 | 793463720 | 7610 | 7610 | 7610 | 7610 | 155 |
| 442 | 20230629 | 114400 | 792284170 | 7600 | 7600 | 7600 | 7600 | 1124 |
| 443 | 20230629 | 114300 | 783741770 | 7600 | 7600 | 7600 | 7600 | 936 |
| 444 | 20230629 | 114200 | 776628170 | 7600 | 7600 | 7600 | 7600 | 625 |
| 445 | 20230629 | 114100 | 771878170 | 7600 | 7600 | 7600 | 7600 | 0 |
| 446 | 20230629 | 114000 | 771878170 | 7600 | 7600 | 7600 | 7600 | 332 |
| 447 | 20230629 | 113900 | 769354970 | 7600 | 7600 | 7600 | 7600 | 119 |
| 448 | 20230629 | 113800 | 768450570 | 7600 | 7600 | 7600 | 7600 | 100 |
| 449 | 20230629 | 113700 | 767690570 | 7600 | 7600 | 7600 | 7600 | 0 |
| 450 | 20230629 | 113600 | 767690570 | 7600 | 7600 | 7600 | 7600 | 44 |
| 451 | 20230629 | 113500 | 767356170 | 7600 | 7600 | 7600 | 7600 | 607 |
| 452 | 20230629 | 113400 | 762742970 | 7590 | 7590 | 7590 | 7590 | 4 |
| 453 | 20230629 | 113300 | 762712610 | 7590 | 7610 | 7610 | 7590 | 1863 |
| 454 | 20230629 | 113200 | 748562160 | 7610 | 7610 | 7610 | 7610 | 30 |
| 455 | 20230629 | 113100 | 748333860 | 7600 | 7600 | 7600 | 7600 | 200 |
| 456 | 20230629 | 113000 | 746813860 | 7600 | 7600 | 7600 | 7600 | 0 |
| 457 | 20230629 | 112900 | 746813860 | 7600 | 7600 | 7600 | 7600 | 200 |
| 458 | 20230629 | 112800 | 745293860 | 7610 | 7600 | 7610 | 7600 | 1285 |
| 459 | 20230629 | 112700 | 735515870 | 7600 | 7600 | 7600 | 7600 | 150 |
| 460 | 20230629 | 112600 | 734375870 | 7610 | 7600 | 7610 | 7600 | 952 |
| 461 | 20230629 | 112500 | 727140200 | 7600 | 7600 | 7600 | 7600 | 431 |
| 462 | 20230629 | 112400 | 723864600 | 7600 | 7600 | 7600 | 7600 | 97 |
| 463 | 20230629 | 112300 | 723127400 | 7600 | 7600 | 7600 | 7600 | 287 |
| 464 | 20230629 | 112200 | 720946200 | 7590 | 7590 | 7590 | 7590 | 900 |
| 465 | 20230629 | 112100 | 714115200 | 7590 | 7590 | 7590 | 7590 | 10 |
| 466 | 20230629 | 112000 | 714039300 | 7590 | 7590 | 7590 | 7590 | 500 |
| 467 | 20230629 | 111900 | 710244300 | 7580 | 7590 | 7590 | 7580 | 56 |
| 468 | 20230629 | 111800 | 709819360 | 7590 | 7590 | 7590 | 7590 | 156 |
| 469 | 20230629 | 111700 | 708635320 | 7590 | 7590 | 7590 | 7590 | 238 |
| 470 | 20230629 | 111600 | 706828900 | 7590 | 7590 | 7590 | 7590 | 513 |
| 471 | 20230629 | 111500 | 702935230 | 7600 | 7590 | 7600 | 7590 | 50 |
| 472 | 20230629 | 111400 | 702555240 | 7590 | 7590 | 7590 | 7590 | 680 |
| 473 | 20230629 | 111300 | 697394040 | 7590 | 7590 | 7590 | 7590 | 613 |
| 474 | 20230629 | 111200 | 692741370 | 7590 | 7600 | 7600 | 7590 | 218 |
| 475 | 20230629 | 111100 | 691085900 | 7600 | 7610 | 7610 | 7600 | 1992 |
| 476 | 20230629 | 111000 | 675946400 | 7600 | 7610 | 7610 | 7600 | 27 |
| 477 | 20230629 | 110900 | 675741040 | 7600 | 7610 | 7610 | 7600 | 140 |
| 478 | 20230629 | 110800 | 674676040 | 7610 | 7610 | 7610 | 7610 | 25 |
| 479 | 20230629 | 110700 | 674485790 | 7610 | 7620 | 7620 | 7610 | 1068 |
| 480 | 20230629 | 110600 | 666358300 | 7620 | 7620 | 7620 | 7620 | 278 |
| 481 | 20230629 | 110500 | 664239940 | 7620 | 7630 | 7630 | 7620 | 2279 |
| 482 | 20230629 | 110400 | 646863260 | 7640 | 7650 | 7650 | 7640 | 1978 |
| 483 | 20230629 | 110300 | 631751130 | 7640 | 7650 | 7650 | 7640 | 2204 |
| 484 | 20230629 | 110200 | 614911630 | 7650 | 7660 | 7660 | 7650 | 994 |
| 485 | 20230629 | 110100 | 607307390 | 7660 | 7650 | 7660 | 7650 | 56 |
| 486 | 20230629 | 110000 | 606878980 | 7650 | 7640 | 7650 | 7640 | 750 |
| 487 | 20230629 | 105900 | 601143290 | 7640 | 7640 | 7640 | 7620 | 170 |
| 488 | 20230629 | 105800 | 599847270 | 7640 | 7630 | 7640 | 7630 | 15 |
| 489 | 20230629 | 105700 | 599732790 | 7630 | 7640 | 7640 | 7630 | 239 |
| 490 | 20230629 | 105600 | 597909200 | 7630 | 7640 | 7640 | 7630 | 28 |
| 491 | 20230629 | 105500 | 597695500 | 7640 | 7620 | 7640 | 7620 | 112 |
| 492 | 20230629 | 105400 | 596841430 | 7630 | 7640 | 7640 | 7630 | 862 |
| 493 | 20230629 | 105300 | 590262340 | 7640 | 7640 | 7640 | 7640 | 5 |
| 494 | 20230629 | 105200 | 590224140 | 7630 | 7640 | 7640 | 7630 | 231 |
| 495 | 20230629 | 105100 | 588461550 | 7640 | 7640 | 7640 | 7630 | 114 |
| 496 | 20230629 | 105000 | 587591680 | 7640 | 7640 | 7640 | 7640 | 6 |
| 497 | 20230629 | 104900 | 587545840 | 7640 | 7640 | 7640 | 7640 | 3 |
| 498 | 20230629 | 104800 | 587522920 | 7640 | 7640 | 7640 | 7640 | 14 |
| 499 | 20230629 | 104700 | 587415960 | 7640 | 7640 | 7640 | 7640 | 5 |
| 500 | 20230629 | 104600 | 587377760 | 7630 | 7630 | 7630 | 7630 | 293 |
| 501 | 20230629 | 104500 | 585142170 | 7630 | 7630 | 7630 | 7630 | 6 |
| 502 | 20230629 | 104400 | 585096390 | 7640 | 7630 | 7640 | 7630 | 159 |
| 503 | 20230629 | 104300 | 583882540 | 7630 | 7630 | 7630 | 7630 | 120 |
| 504 | 20230629 | 104200 | 582966940 | 7630 | 7640 | 7640 | 7630 | 1828 |
| 505 | 20230629 | 104100 | 569019270 | 7640 | 7650 | 7650 | 7640 | 181 |
| 506 | 20230629 | 104000 | 567636330 | 7650 | 7650 | 7650 | 7650 | 5096 |
| 507 | 20230629 | 103900 | 528651930 | 7660 | 7660 | 7660 | 7660 | 107 |
| 508 | 20230629 | 103800 | 527832310 | 7660 | 7660 | 7660 | 7660 | 1 |
| 509 | 20230629 | 103700 | 527824650 | 7650 | 7660 | 7660 | 7650 | 562 |
| 510 | 20230629 | 103600 | 523524720 | 7650 | 7660 | 7660 | 7650 | 218 |
| 511 | 20230629 | 103500 | 521855420 | 7660 | 7660 | 7660 | 7660 | 137 |
| 512 | 20230629 | 103400 | 520806000 | 7660 | 7660 | 7670 | 7650 | 540 |
| 513 | 20230629 | 103300 | 516669170 | 7660 | 7670 | 7670 | 7660 | 699 |
| 514 | 20230629 | 103200 | 511314780 | 7670 | 7670 | 7670 | 7670 | 0 |
| 515 | 20230629 | 103100 | 511314780 | 7670 | 7670 | 7670 | 7670 | 0 |
| 516 | 20230629 | 103000 | 511314780 | 7670 | 7660 | 7670 | 7660 | 193 |
| 517 | 20230629 | 102900 | 509836360 | 7660 | 7660 | 7660 | 7660 | 0 |
| 518 | 20230629 | 102800 | 509836360 | 7660 | 7660 | 7660 | 7660 | 2 |
| 519 | 20230629 | 102700 | 509821040 | 7660 | 7650 | 7660 | 7650 | 197 |
| 520 | 20230629 | 102600 | 508313320 | 7660 | 7660 | 7660 | 7660 | 140 |
| 521 | 20230629 | 102500 | 507240920 | 7660 | 7660 | 7660 | 7660 | 66 |
| 522 | 20230629 | 102400 | 506735360 | 7660 | 7660 | 7660 | 7660 | 110 |
| 523 | 20230629 | 102300 | 505892760 | 7650 | 7670 | 7670 | 7650 | 3539 |
| 524 | 20230629 | 102200 | 478817340 | 7660 | 7660 | 7660 | 7660 | 422 |
| 525 | 20230629 | 102100 | 475584820 | 7660 | 7660 | 7660 | 7650 | 1547 |
| 526 | 20230629 | 102000 | 463747960 | 7660 | 7660 | 7660 | 7650 | 63 |
| 527 | 20230629 | 101900 | 463265390 | 7660 | 7660 | 7660 | 7660 | 1 |
| 528 | 20230629 | 101800 | 463257730 | 7660 | 7650 | 7660 | 7650 | 2 |
| 529 | 20230629 | 101700 | 463242420 | 7650 | 7650 | 7650 | 7650 | 260 |
| 530 | 20230629 | 101600 | 461253420 | 7660 | 7650 | 7660 | 7650 | 154 |
| 531 | 20230629 | 101500 | 460075170 | 7660 | 7660 | 7660 | 7660 | 0 |
| 532 | 20230629 | 101400 | 460075170 | 7660 | 7660 | 7660 | 7660 | 11 |
| 533 | 20230629 | 101300 | 459990910 | 7660 | 7660 | 7660 | 7660 | 1000 |
| 534 | 20230629 | 101200 | 452330910 | 7660 | 7660 | 7660 | 7630 | 5055 |
| 535 | 20230629 | 101100 | 413733560 | 7660 | 7650 | 7660 | 7650 | 103 |
| 536 | 20230629 | 101000 | 412945120 | 7650 | 7640 | 7650 | 7640 | 4 |
| 537 | 20230629 | 100900 | 412914530 | 7640 | 7650 | 7650 | 7640 | 143 |
| 538 | 20230629 | 100800 | 411820980 | 7650 | 7660 | 7660 | 7650 | 20 |
| 539 | 20230629 | 100700 | 411667970 | 7640 | 7650 | 7660 | 7640 | 2335 |
| 540 | 20230629 | 100600 | 393805810 | 7660 | 7660 | 7660 | 7660 | 67 |
| 541 | 20230629 | 100500 | 393292590 | 7660 | 7660 | 7660 | 7660 | 109 |
| 542 | 20230629 | 100400 | 392457650 | 7660 | 7650 | 7660 | 7650 | 6 |
| 543 | 20230629 | 100300 | 392411740 | 7650 | 7650 | 7660 | 7650 | 146 |
| 544 | 20230629 | 100200 | 391294830 | 7660 | 7660 | 7660 | 7660 | 58 |
| 545 | 20230629 | 100100 | 390850550 | 7660 | 7650 | 7660 | 7650 | 3836 |
| 546 | 20230629 | 100000 | 361505000 | 7670 | 7650 | 7670 | 7650 | 297 |
| 547 | 20230629 | 095900 | 359232630 | 7660 | 7660 | 7660 | 7660 | 1 |
| 548 | 20230629 | 095800 | 359224970 | 7660 | 7670 | 7670 | 7660 | 290 |
| 549 | 20230629 | 095700 | 357003560 | 7660 | 7660 | 7670 | 7660 | 1498 |
| 550 | 20230629 | 095600 | 345527870 | 7660 | 7670 | 7670 | 7660 | 606 |
| 551 | 20230629 | 095500 | 340885140 | 7660 | 7660 | 7660 | 7660 | 410 |
| 552 | 20230629 | 095400 | 337744540 | 7660 | 7660 | 7670 | 7660 | 173 |
| 553 | 20230629 | 095300 | 336419350 | 7670 | 7670 | 7670 | 7670 | 110 |
| 554 | 20230629 | 095200 | 335575650 | 7670 | 7670 | 7670 | 7670 | 419 |
| 555 | 20230629 | 095100 | 332361920 | 7670 | 7660 | 7670 | 7660 | 332 |
| 556 | 20230629 | 095000 | 329816790 | 7670 | 7670 | 7670 | 7670 | 1 |
| 557 | 20230629 | 094900 | 329809120 | 7670 | 7670 | 7670 | 7670 | 0 |
| 558 | 20230629 | 094800 | 329809120 | 7670 | 7670 | 7670 | 7670 | 1 |
| 559 | 20230629 | 094700 | 329801450 | 7670 | 7660 | 7670 | 7660 | 52 |
| 560 | 20230629 | 094600 | 329403110 | 7660 | 7670 | 7670 | 7660 | 115 |
| 561 | 20230629 | 094500 | 328522200 | 7670 | 7660 | 7670 | 7660 | 793 |
| 562 | 20230629 | 094400 | 322447810 | 7660 | 7670 | 7670 | 7660 | 933 |
| 563 | 20230629 | 094300 | 315301010 | 7670 | 7670 | 7670 | 7670 | 497 |
| 564 | 20230629 | 094200 | 311489020 | 7680 | 7680 | 7680 | 7680 | 1 |
| 565 | 20230629 | 094100 | 311481340 | 7680 | 7670 | 7680 | 7670 | 562 |
| 566 | 20230629 | 094000 | 307170370 | 7670 | 7660 | 7670 | 7660 | 2004 |
| 567 | 20230629 | 093900 | 291819690 | 7660 | 7660 | 7680 | 7660 | 193 |
| 568 | 20230629 | 093800 | 290340790 | 7660 | 7680 | 7680 | 7660 | 502 |
| 569 | 20230629 | 093700 | 286493990 | 7670 | 7670 | 7680 | 7670 | 108 |
| 570 | 20230629 | 093600 | 285665420 | 7680 | 7670 | 7680 | 7670 | 2 |
| 571 | 20230629 | 093500 | 285650070 | 7680 | 7670 | 7680 | 7660 | 1002 |
| 572 | 20230629 | 093400 | 277971710 | 7670 | 7670 | 7670 | 7660 | 5241 |
| 573 | 20230629 | 093300 | 237823240 | 7670 | 7670 | 7680 | 7670 | 1755 |
| 574 | 20230629 | 093200 | 224362380 | 7680 | 7680 | 7690 | 7680 | 657 |
| 575 | 20230629 | 093100 | 219316540 | 7680 | 7680 | 7690 | 7680 | 513 |
| 576 | 20230629 | 093000 | 215375190 | 7680 | 7670 | 7680 | 7670 | 72 |
| 577 | 20230629 | 092900 | 214822930 | 7680 | 7680 | 7680 | 7680 | 402 |
| 578 | 20230629 | 092800 | 211735570 | 7680 | 7680 | 7680 | 7680 | 71 |
| 579 | 20230629 | 092700 | 211190290 | 7690 | 7680 | 7690 | 7670 | 532 |
| 580 | 20230629 | 092600 | 207103150 | 7680 | 7680 | 7680 | 7680 | 1 |
| 581 | 20230629 | 092500 | 207095470 | 7680 | 7670 | 7680 | 7670 | 70 |
| 582 | 20230629 | 092400 | 206558370 | 7680 | 7680 | 7680 | 7680 | 677 |
| 583 | 20230629 | 092300 | 201359010 | 7690 | 7680 | 7690 | 7680 | 5 |
| 584 | 20230629 | 092200 | 201320590 | 7690 | 7700 | 7700 | 7690 | 1010 |
| 585 | 20230629 | 092100 | 193553670 | 7700 | 7680 | 7700 | 7680 | 326 |
| 586 | 20230629 | 092000 | 191046110 | 7670 | 7680 | 7680 | 7670 | 704 |
| 587 | 20230629 | 091900 | 185646390 | 7680 | 7680 | 7680 | 7670 | 345 |
| 588 | 20230629 | 091800 | 182998310 | 7680 | 7670 | 7680 | 7670 | 1332 |
| 589 | 20230629 | 091700 | 172781860 | 7680 | 7680 | 7680 | 7680 | 156 |
| 590 | 20230629 | 091600 | 171583780 | 7680 | 7680 | 7680 | 7680 | 394 |
| 591 | 20230629 | 091500 | 168557860 | 7680 | 7670 | 7700 | 7670 | 7647 |
| 592 | 20230629 | 091400 | 109865240 | 7660 | 7670 | 7670 | 7660 | 303 |
| 593 | 20230629 | 091300 | 107544200 | 7670 | 7670 | 7670 | 7670 | 323 |
| 594 | 20230629 | 091200 | 105066790 | 7660 | 7670 | 7670 | 7660 | 375 |
| 595 | 20230629 | 091100 | 102194150 | 7670 | 7670 | 7670 | 7660 | 32 |
| 596 | 20230629 | 091000 | 101948950 | 7670 | 7670 | 7670 | 7670 | 1079 |
| 597 | 20230629 | 090900 | 93673020 | 7670 | 7670 | 7670 | 7670 | 180 |
| 598 | 20230629 | 090800 | 92292420 | 7660 | 7660 | 7670 | 7660 | 451 |
| 599 | 20230629 | 090700 | 88835760 | 7660 | 7670 | 7670 | 7660 | 1313 |
| 600 | 20230629 | 090600 | 78768150 | 7670 | 7670 | 7670 | 7670 | 431 |
| 601 | 20230629 | 090500 | 75462380 | 7670 | 7680 | 7680 | 7670 | 256 |
| 602 | 20230629 | 090400 | 73497820 | 7680 | 7670 | 7680 | 7660 | 300 |
| 603 | 20230629 | 090300 | 71197220 | 7670 | 7670 | 7680 | 7660 | 3494 |
| 604 | 20230629 | 090200 | 44413500 | 7680 | 7680 | 7680 | 7680 | 1013 |
| 605 | 20230629 | 090100 | 36633660 | 7680 | 7690 | 7690 | 7680 | 966 |
| 606 | 20230629 | 090000 | 29210580 | 7720 | 7720 | 7720 | 7700 | 3785 |