31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 192000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 8800 |
| 3 | 20230629 | 191900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 4 | 20230629 | 191800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 5 | 20230629 | 191700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 6 | 20230629 | 191600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 7 | 20230629 | 191500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 8 | 20230629 | 191400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 9 | 20230629 | 191300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 10 | 20230629 | 191200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 11 | 20230629 | 191100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 12 | 20230629 | 191000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 13 | 20230629 | 190900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 14 | 20230629 | 190800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 15 | 20230629 | 190700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 16 | 20230629 | 190600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 17 | 20230629 | 190500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 18 | 20230629 | 190400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 19 | 20230629 | 190300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 20 | 20230629 | 190200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 21 | 20230629 | 190100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 22 | 20230629 | 190000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 23 | 20230629 | 185900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 24 | 20230629 | 185800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 25 | 20230629 | 185700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 26 | 20230629 | 185600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 27 | 20230629 | 185500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 28 | 20230629 | 185400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 29 | 20230629 | 185300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 30 | 20230629 | 185200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 31 | 20230629 | 185100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 32 | 20230629 | 185000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 8800 |
| 33 | 20230629 | 184900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 34 | 20230629 | 184800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 35 | 20230629 | 184700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 36 | 20230629 | 184600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 37 | 20230629 | 184500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 38 | 20230629 | 184400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 39 | 20230629 | 184300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 40 | 20230629 | 184200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 41 | 20230629 | 184100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 42 | 20230629 | 184000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 43 | 20230629 | 183900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 44 | 20230629 | 183800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 45 | 20230629 | 183700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 46 | 20230629 | 183600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 47 | 20230629 | 183500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 48 | 20230629 | 183400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 49 | 20230629 | 183300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 50 | 20230629 | 183200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 51 | 20230629 | 183100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 52 | 20230629 | 183000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 53 | 20230629 | 182900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 54 | 20230629 | 182800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 55 | 20230629 | 182700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 56 | 20230629 | 182600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 57 | 20230629 | 182500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 58 | 20230629 | 182400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 59 | 20230629 | 182300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 60 | 20230629 | 182200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 61 | 20230629 | 182100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 62 | 20230629 | 182000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 8800 |
| 63 | 20230629 | 181900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 64 | 20230629 | 181800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 65 | 20230629 | 181700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 66 | 20230629 | 181600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 67 | 20230629 | 181500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 68 | 20230629 | 181400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 69 | 20230629 | 181300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 70 | 20230629 | 181200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 71 | 20230629 | 181100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 72 | 20230629 | 181000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 73 | 20230629 | 180900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 74 | 20230629 | 180800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 75 | 20230629 | 180700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 76 | 20230629 | 180600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 77 | 20230629 | 180500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 78 | 20230629 | 180400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 79 | 20230629 | 180300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 80 | 20230629 | 180200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 81 | 20230629 | 180100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 82 | 20230629 | 180000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 83 | 20230629 | 175900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 84 | 20230629 | 175800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 85 | 20230629 | 175700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 86 | 20230629 | 175600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 87 | 20230629 | 175500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 88 | 20230629 | 175400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 89 | 20230629 | 175300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 90 | 20230629 | 175200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 91 | 20230629 | 175100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 92 | 20230629 | 175000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 8800 |
| 93 | 20230629 | 174900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 94 | 20230629 | 174800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 95 | 20230629 | 174700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 96 | 20230629 | 174600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 97 | 20230629 | 174500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 98 | 20230629 | 174400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 99 | 20230629 | 174300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 100 | 20230629 | 174200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 101 | 20230629 | 174100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 102 | 20230629 | 174000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 103 | 20230629 | 173900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 104 | 20230629 | 173800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 105 | 20230629 | 173700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 106 | 20230629 | 173600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 107 | 20230629 | 173500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 108 | 20230629 | 173400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 109 | 20230629 | 173300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 110 | 20230629 | 173200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 111 | 20230629 | 173100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 112 | 20230629 | 173000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 113 | 20230629 | 172900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 114 | 20230629 | 172800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 115 | 20230629 | 172700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 116 | 20230629 | 172600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 117 | 20230629 | 172500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 118 | 20230629 | 172400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 119 | 20230629 | 172300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 120 | 20230629 | 172200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 121 | 20230629 | 172100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 122 | 20230629 | 172000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 8800 |
| 123 | 20230629 | 171900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 124 | 20230629 | 171800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 125 | 20230629 | 171700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 126 | 20230629 | 171600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 127 | 20230629 | 171500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 128 | 20230629 | 171400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 129 | 20230629 | 171300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 130 | 20230629 | 171200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 131 | 20230629 | 171100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 132 | 20230629 | 171000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 133 | 20230629 | 170900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 134 | 20230629 | 170800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 135 | 20230629 | 170700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 136 | 20230629 | 170600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 137 | 20230629 | 170500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 138 | 20230629 | 170400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 139 | 20230629 | 170300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 140 | 20230629 | 170200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 141 | 20230629 | 170100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 142 | 20230629 | 170000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 143 | 20230629 | 165900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 144 | 20230629 | 165800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 145 | 20230629 | 165700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 146 | 20230629 | 165600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 147 | 20230629 | 165500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 148 | 20230629 | 165400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 149 | 20230629 | 165300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 150 | 20230629 | 165200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 151 | 20230629 | 165100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 152 | 20230629 | 165000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 8800 |
| 153 | 20230629 | 164900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 154 | 20230629 | 164800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 155 | 20230629 | 164700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 156 | 20230629 | 164600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 157 | 20230629 | 164500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 158 | 20230629 | 164400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 159 | 20230629 | 164300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 160 | 20230629 | 164200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 161 | 20230629 | 164100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 162 | 20230629 | 164000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 163 | 20230629 | 163900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 164 | 20230629 | 163800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 165 | 20230629 | 163700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 166 | 20230629 | 163600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 167 | 20230629 | 163500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 168 | 20230629 | 163400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 169 | 20230629 | 163300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 170 | 20230629 | 163200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 171 | 20230629 | 163100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 172 | 20230629 | 163000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 173 | 20230629 | 162900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 174 | 20230629 | 162800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 175 | 20230629 | 162700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 176 | 20230629 | 162600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 177 | 20230629 | 162500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 178 | 20230629 | 162400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 179 | 20230629 | 162300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 180 | 20230629 | 162200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 181 | 20230629 | 162100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 182 | 20230629 | 162000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 8800 |
| 183 | 20230629 | 161900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 184 | 20230629 | 161800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 185 | 20230629 | 161700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 186 | 20230629 | 161600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 187 | 20230629 | 161500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 188 | 20230629 | 161400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 189 | 20230629 | 161300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 190 | 20230629 | 161200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 191 | 20230629 | 161100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 192 | 20230629 | 161000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 193 | 20230629 | 160900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 194 | 20230629 | 160800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 195 | 20230629 | 160700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 196 | 20230629 | 160600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 197 | 20230629 | 160500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 198 | 20230629 | 160400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 199 | 20230629 | 160300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 200 | 20230629 | 160200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 201 | 20230629 | 160100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 202 | 20230629 | 160000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 203 | 20230629 | 155900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 204 | 20230629 | 155800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 205 | 20230629 | 155700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 206 | 20230629 | 155600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 207 | 20230629 | 155500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 208 | 20230629 | 155400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 209 | 20230629 | 155300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 210 | 20230629 | 155200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 211 | 20230629 | 155100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 212 | 20230629 | 155000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 8800 |
| 213 | 20230629 | 154900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 214 | 20230629 | 154800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 215 | 20230629 | 154700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 216 | 20230629 | 154600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 217 | 20230629 | 154500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 218 | 20230629 | 154400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 219 | 20230629 | 154300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 220 | 20230629 | 154200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 221 | 20230629 | 154100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 222 | 20230629 | 154000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 223 | 20230629 | 153900 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 224 | 20230629 | 153800 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 225 | 20230629 | 153700 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 226 | 20230629 | 153600 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 227 | 20230629 | 153500 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 228 | 20230629 | 153400 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 229 | 20230629 | 153300 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 230 | 20230629 | 153200 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 231 | 20230629 | 153100 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 0 |
| 232 | 20230629 | 153000 | 3311825100 | 4580 | 4580 | 4580 | 4580 | 8800 |
| 233 | 20230629 | 152900 | 3271521100 | 4565 | 4565 | 4565 | 4565 | 0 |
| 234 | 20230629 | 152800 | 3271521100 | 4565 | 4565 | 4565 | 4565 | 0 |
| 235 | 20230629 | 152700 | 3271521100 | 4565 | 4565 | 4565 | 4565 | 0 |
| 236 | 20230629 | 152600 | 3271521100 | 4565 | 4565 | 4565 | 4565 | 0 |
| 237 | 20230629 | 152500 | 3271521100 | 4565 | 4565 | 4565 | 4565 | 0 |
| 238 | 20230629 | 152400 | 3271521100 | 4565 | 4565 | 4565 | 4565 | 0 |
| 239 | 20230629 | 152300 | 3271521100 | 4565 | 4565 | 4565 | 4565 | 0 |
| 240 | 20230629 | 152200 | 3271521100 | 4565 | 4565 | 4565 | 4565 | 0 |
| 241 | 20230629 | 152100 | 3271521100 | 4565 | 4565 | 4565 | 4565 | 0 |
| 242 | 20230629 | 152000 | 3271521100 | 4565 | 4565 | 4565 | 4565 | 0 |
| 243 | 20230629 | 151900 | 3271521100 | 4565 | 4570 | 4570 | 4560 | 1394 |
| 244 | 20230629 | 151800 | 3265155075 | 4570 | 4565 | 4570 | 4560 | 5080 |
| 245 | 20230629 | 151700 | 3241970425 | 4560 | 4565 | 4565 | 4560 | 2511 |
| 246 | 20230629 | 151600 | 3230508950 | 4560 | 4575 | 4585 | 4560 | 5622 |
| 247 | 20230629 | 151500 | 3204819570 | 4570 | 4560 | 4585 | 4560 | 944 |
| 248 | 20230629 | 151400 | 3200499965 | 4580 | 4570 | 4580 | 4555 | 1428 |
| 249 | 20230629 | 151300 | 3193984670 | 4570 | 4570 | 4570 | 4550 | 723 |
| 250 | 20230629 | 151200 | 3190682095 | 4570 | 4545 | 4570 | 4545 | 1373 |
| 251 | 20230629 | 151100 | 3184418110 | 4545 | 4545 | 4550 | 4545 | 2579 |
| 252 | 20230629 | 151000 | 3172692055 | 4545 | 4545 | 4550 | 4545 | 3629 |
| 253 | 20230629 | 150900 | 3156195810 | 4545 | 4555 | 4555 | 4545 | 899 |
| 254 | 20230629 | 150800 | 3152104845 | 4555 | 4540 | 4555 | 4540 | 92 |
| 255 | 20230629 | 150700 | 3151687150 | 4555 | 4535 | 4555 | 4535 | 889 |
| 256 | 20230629 | 150600 | 3147650100 | 4535 | 4540 | 4550 | 4535 | 473 |
| 257 | 20230629 | 150500 | 3145504025 | 4535 | 4535 | 4535 | 4530 | 1903 |
| 258 | 20230629 | 150400 | 3136881665 | 4535 | 4545 | 4545 | 4535 | 4678 |
| 259 | 20230629 | 150300 | 3115645410 | 4550 | 4550 | 4555 | 4545 | 1804 |
| 260 | 20230629 | 150200 | 3107437390 | 4550 | 4550 | 4555 | 4550 | 538 |
| 261 | 20230629 | 150100 | 3104989220 | 4550 | 4550 | 4555 | 4550 | 873 |
| 262 | 20230629 | 150000 | 3101014555 | 4550 | 4550 | 4550 | 4550 | 533 |
| 263 | 20230629 | 145900 | 3098589405 | 4550 | 4560 | 4560 | 4550 | 379 |
| 264 | 20230629 | 145800 | 3096863695 | 4565 | 4555 | 4565 | 4555 | 451 |
| 265 | 20230629 | 145700 | 3094808200 | 4555 | 4555 | 4560 | 4555 | 2940 |
| 266 | 20230629 | 145600 | 3081404840 | 4560 | 4560 | 4560 | 4555 | 466 |
| 267 | 20230629 | 145500 | 3079280310 | 4560 | 4555 | 4560 | 4550 | 781 |
| 268 | 20230629 | 145400 | 3075720310 | 4560 | 4550 | 4560 | 4545 | 660 |
| 269 | 20230629 | 145300 | 3072715445 | 4545 | 4545 | 4550 | 4545 | 499 |
| 270 | 20230629 | 145200 | 3070445020 | 4545 | 4535 | 4545 | 4535 | 637 |
| 271 | 20230629 | 145100 | 3067552750 | 4535 | 4540 | 4540 | 4535 | 233 |
| 272 | 20230629 | 145000 | 3066495365 | 4535 | 4535 | 4540 | 4535 | 1473 |
| 273 | 20230629 | 144900 | 3059811390 | 4535 | 4560 | 4560 | 4535 | 14812 |
| 274 | 20230629 | 144800 | 2992527560 | 4560 | 4550 | 4560 | 4550 | 710 |
| 275 | 20230629 | 144700 | 2989293520 | 4550 | 4555 | 4555 | 4550 | 1305 |
| 276 | 20230629 | 144600 | 2983352510 | 4555 | 4555 | 4560 | 4555 | 604 |
| 277 | 20230629 | 144500 | 2980599290 | 4570 | 4560 | 4570 | 4550 | 2543 |
| 278 | 20230629 | 144400 | 2969015610 | 4560 | 4560 | 4560 | 4555 | 124 |
| 279 | 20230629 | 144300 | 2968450285 | 4560 | 4555 | 4560 | 4555 | 108 |
| 280 | 20230629 | 144200 | 2967958285 | 4555 | 4555 | 4555 | 4555 | 858 |
| 281 | 20230629 | 144100 | 2964050095 | 4555 | 4565 | 4570 | 4555 | 90 |
| 282 | 20230629 | 144000 | 2963640110 | 4550 | 4555 | 4560 | 4550 | 2524 |
| 283 | 20230629 | 143900 | 2952141275 | 4555 | 4575 | 4575 | 4555 | 359 |
| 284 | 20230629 | 143800 | 2950500570 | 4555 | 4570 | 4570 | 4555 | 6804 |
| 285 | 20230629 | 143700 | 2919450415 | 4575 | 4570 | 4575 | 4570 | 172 |
| 286 | 20230629 | 143600 | 2918664275 | 4570 | 4575 | 4575 | 4570 | 1547 |
| 287 | 20230629 | 143500 | 2911589065 | 4575 | 4575 | 4575 | 4575 | 267 |
| 288 | 20230629 | 143400 | 2910367540 | 4575 | 4580 | 4580 | 4575 | 206 |
| 289 | 20230629 | 143300 | 2909425060 | 4580 | 4580 | 4590 | 4580 | 4247 |
| 290 | 20230629 | 143200 | 2889973725 | 4580 | 4580 | 4580 | 4580 | 10 |
| 291 | 20230629 | 143100 | 2889927925 | 4580 | 4585 | 4585 | 4580 | 504 |
| 292 | 20230629 | 143000 | 2887618560 | 4585 | 4590 | 4590 | 4585 | 75 |
| 293 | 20230629 | 142900 | 2887274480 | 4585 | 4590 | 4590 | 4585 | 101 |
| 294 | 20230629 | 142800 | 2886810895 | 4585 | 4585 | 4585 | 4585 | 50 |
| 295 | 20230629 | 142700 | 2886581645 | 4585 | 4585 | 4585 | 4585 | 500 |
| 296 | 20230629 | 142600 | 2884289145 | 4585 | 4590 | 4590 | 4585 | 531 |
| 297 | 20230629 | 142500 | 2881853735 | 4590 | 4590 | 4590 | 4590 | 200 |
| 298 | 20230629 | 142400 | 2880935735 | 4590 | 4600 | 4600 | 4590 | 786 |
| 299 | 20230629 | 142300 | 2877327965 | 4590 | 4590 | 4590 | 4590 | 150 |
| 300 | 20230629 | 142200 | 2876639465 | 4590 | 4600 | 4600 | 4585 | 907 |
| 301 | 20230629 | 142100 | 2872476495 | 4600 | 4600 | 4600 | 4600 | 1 |
| 302 | 20230629 | 142000 | 2872471895 | 4595 | 4595 | 4595 | 4595 | 459 |
| 303 | 20230629 | 141900 | 2870362790 | 4600 | 4600 | 4600 | 4600 | 0 |
| 304 | 20230629 | 141800 | 2870362790 | 4600 | 4595 | 4600 | 4580 | 1606 |
| 305 | 20230629 | 141700 | 2862982300 | 4575 | 4585 | 4585 | 4575 | 1001 |
| 306 | 20230629 | 141600 | 2858402565 | 4575 | 4575 | 4575 | 4575 | 0 |
| 307 | 20230629 | 141500 | 2858402565 | 4575 | 4575 | 4575 | 4575 | 0 |
| 308 | 20230629 | 141400 | 2858402565 | 4575 | 4575 | 4575 | 4575 | 504 |
| 309 | 20230629 | 141300 | 2856096765 | 4575 | 4590 | 4590 | 4575 | 4549 |
| 310 | 20230629 | 141200 | 2835250900 | 4590 | 4590 | 4590 | 4590 | 0 |
| 311 | 20230629 | 141100 | 2835250900 | 4590 | 4590 | 4590 | 4585 | 5 |
| 312 | 20230629 | 141000 | 2835227965 | 4590 | 4590 | 4590 | 4590 | 5 |
| 313 | 20230629 | 140900 | 2835205015 | 4590 | 4590 | 4590 | 4590 | 100 |
| 314 | 20230629 | 140800 | 2834746015 | 4585 | 4590 | 4590 | 4585 | 825 |
| 315 | 20230629 | 140700 | 2830963070 | 4585 | 4585 | 4585 | 4585 | 41 |
| 316 | 20230629 | 140600 | 2830775085 | 4590 | 4595 | 4595 | 4590 | 2379 |
| 317 | 20230629 | 140500 | 2819855470 | 4590 | 4590 | 4590 | 4590 | 21 |
| 318 | 20230629 | 140400 | 2819759080 | 4590 | 4590 | 4590 | 4590 | 2 |
| 319 | 20230629 | 140300 | 2819749900 | 4595 | 4590 | 4595 | 4590 | 141 |
| 320 | 20230629 | 140200 | 2819102685 | 4595 | 4595 | 4595 | 4595 | 13 |
| 321 | 20230629 | 140100 | 2819042950 | 4600 | 4600 | 4600 | 4600 | 43 |
| 322 | 20230629 | 140000 | 2818845150 | 4600 | 4600 | 4600 | 4600 | 195 |
| 323 | 20230629 | 135900 | 2817948150 | 4600 | 4600 | 4600 | 4600 | 20 |
| 324 | 20230629 | 135800 | 2817856150 | 4600 | 4600 | 4600 | 4600 | 281 |
| 325 | 20230629 | 135700 | 2816563550 | 4600 | 4600 | 4600 | 4600 | 200 |
| 326 | 20230629 | 135600 | 2815643550 | 4600 | 4600 | 4600 | 4600 | 300 |
| 327 | 20230629 | 135500 | 2814263550 | 4600 | 4600 | 4600 | 4600 | 50 |
| 328 | 20230629 | 135400 | 2814033550 | 4590 | 4595 | 4595 | 4590 | 928 |
| 329 | 20230629 | 135300 | 2809771510 | 4595 | 4595 | 4595 | 4595 | 0 |
| 330 | 20230629 | 135200 | 2809771510 | 4595 | 4595 | 4595 | 4595 | 0 |
| 331 | 20230629 | 135100 | 2809771510 | 4595 | 4595 | 4595 | 4595 | 111 |
| 332 | 20230629 | 135000 | 2809261465 | 4590 | 4590 | 4590 | 4590 | 98 |
| 333 | 20230629 | 134900 | 2808811645 | 4590 | 4590 | 4590 | 4590 | 1379 |
| 334 | 20230629 | 134800 | 2802482035 | 4595 | 4595 | 4595 | 4595 | 840 |
| 335 | 20230629 | 134700 | 2798622235 | 4600 | 4595 | 4600 | 4595 | 92 |
| 336 | 20230629 | 134600 | 2798199135 | 4595 | 4600 | 4600 | 4595 | 1390 |
| 337 | 20230629 | 134500 | 2791805205 | 4605 | 4600 | 4605 | 4600 | 197 |
| 338 | 20230629 | 134400 | 2790898520 | 4600 | 4600 | 4600 | 4600 | 600 |
| 339 | 20230629 | 134300 | 2788138520 | 4600 | 4600 | 4600 | 4600 | 834 |
| 340 | 20230629 | 134200 | 2784302120 | 4600 | 4605 | 4605 | 4600 | 426 |
| 341 | 20230629 | 134100 | 2782342200 | 4600 | 4595 | 4600 | 4595 | 317 |
| 342 | 20230629 | 134000 | 2780884085 | 4595 | 4595 | 4595 | 4595 | 352 |
| 343 | 20230629 | 133900 | 2779266645 | 4595 | 4595 | 4595 | 4595 | 0 |
| 344 | 20230629 | 133800 | 2779266645 | 4595 | 4595 | 4595 | 4595 | 14 |
| 345 | 20230629 | 133700 | 2779202315 | 4595 | 4595 | 4595 | 4595 | 1 |
| 346 | 20230629 | 133600 | 2779197720 | 4595 | 4595 | 4595 | 4595 | 1000 |
| 347 | 20230629 | 133500 | 2774602720 | 4595 | 4600 | 4600 | 4595 | 2371 |
| 348 | 20230629 | 133400 | 2763703055 | 4600 | 4600 | 4600 | 4600 | 244 |
| 349 | 20230629 | 133300 | 2762580655 | 4600 | 4605 | 4605 | 4600 | 4 |
| 350 | 20230629 | 133200 | 2762562250 | 4605 | 4605 | 4605 | 4600 | 396 |
| 351 | 20230629 | 133100 | 2760740140 | 4600 | 4600 | 4600 | 4595 | 1382 |
| 352 | 20230629 | 133000 | 2754383895 | 4600 | 4600 | 4600 | 4600 | 331 |
| 353 | 20230629 | 132900 | 2752861295 | 4605 | 4600 | 4610 | 4600 | 1103 |
| 354 | 20230629 | 132800 | 2747785750 | 4590 | 4590 | 4590 | 4590 | 0 |
| 355 | 20230629 | 132700 | 2747785750 | 4590 | 4590 | 4590 | 4590 | 100 |
| 356 | 20230629 | 132600 | 2747326750 | 4585 | 4590 | 4600 | 4580 | 2000 |
| 357 | 20230629 | 132500 | 2738148430 | 4590 | 4590 | 4590 | 4590 | 1 |
| 358 | 20230629 | 132400 | 2738143840 | 4575 | 4580 | 4600 | 4575 | 3736 |
| 359 | 20230629 | 132300 | 2721015085 | 4585 | 4595 | 4595 | 4585 | 3379 |
| 360 | 20230629 | 132200 | 2705516225 | 4590 | 4590 | 4590 | 4590 | 2 |
| 361 | 20230629 | 132100 | 2705507045 | 4590 | 4590 | 4590 | 4590 | 3 |
| 362 | 20230629 | 132000 | 2705493275 | 4595 | 4595 | 4600 | 4590 | 61 |
| 363 | 20230629 | 131900 | 2705213010 | 4595 | 4595 | 4595 | 4595 | 24 |
| 364 | 20230629 | 131800 | 2705102730 | 4600 | 4595 | 4600 | 4595 | 150 |
| 365 | 20230629 | 131700 | 2704413370 | 4595 | 4595 | 4595 | 4595 | 248 |
| 366 | 20230629 | 131600 | 2703273810 | 4595 | 4600 | 4600 | 4595 | 225 |
| 367 | 20230629 | 131500 | 2702239915 | 4595 | 4600 | 4600 | 4595 | 248 |
| 368 | 20230629 | 131400 | 2701100250 | 4600 | 4600 | 4600 | 4600 | 0 |
| 369 | 20230629 | 131300 | 2701100250 | 4600 | 4600 | 4600 | 4600 | 220 |
| 370 | 20230629 | 131200 | 2700088250 | 4590 | 4590 | 4590 | 4590 | 20 |
| 371 | 20230629 | 131100 | 2699996450 | 4605 | 4605 | 4605 | 4605 | 33 |
| 372 | 20230629 | 131000 | 2699844485 | 4580 | 4580 | 4580 | 4580 | 170 |
| 373 | 20230629 | 130900 | 2699065885 | 4580 | 4595 | 4610 | 4570 | 2347 |
| 374 | 20230629 | 130800 | 2688313830 | 4610 | 4610 | 4610 | 4610 | 30 |
| 375 | 20230629 | 130700 | 2688175530 | 4610 | 4610 | 4610 | 4605 | 53 |
| 376 | 20230629 | 130600 | 2687931205 | 4605 | 4605 | 4605 | 4605 | 1 |
| 377 | 20230629 | 130500 | 2687926600 | 4610 | 4610 | 4610 | 4610 | 0 |
| 378 | 20230629 | 130400 | 2687926600 | 4610 | 4610 | 4610 | 4610 | 6 |
| 379 | 20230629 | 130300 | 2687898940 | 4615 | 4620 | 4620 | 4615 | 3 |
| 380 | 20230629 | 130200 | 2687885085 | 4620 | 4620 | 4620 | 4620 | 91 |
| 381 | 20230629 | 130100 | 2687464665 | 4620 | 4620 | 4620 | 4620 | 1463 |
| 382 | 20230629 | 130000 | 2680705605 | 4600 | 4590 | 4600 | 4590 | 1372 |
| 383 | 20230629 | 125900 | 2674406605 | 4590 | 4590 | 4590 | 4590 | 496 |
| 384 | 20230629 | 125800 | 2672129965 | 4590 | 4595 | 4595 | 4590 | 10 |
| 385 | 20230629 | 125700 | 2672084020 | 4600 | 4590 | 4600 | 4590 | 784 |
| 386 | 20230629 | 125600 | 2668480850 | 4590 | 4590 | 4590 | 4585 | 2243 |
| 387 | 20230629 | 125500 | 2658191570 | 4590 | 4590 | 4590 | 4585 | 370 |
| 388 | 20230629 | 125400 | 2656493275 | 4585 | 4585 | 4585 | 4585 | 1 |
| 389 | 20230629 | 125300 | 2656488690 | 4590 | 4585 | 4590 | 4585 | 1717 |
| 390 | 20230629 | 125200 | 2648614575 | 4585 | 4590 | 4590 | 4580 | 3133 |
| 391 | 20230629 | 125100 | 2634249865 | 4590 | 4590 | 4590 | 4590 | 10 |
| 392 | 20230629 | 125000 | 2634203965 | 4580 | 4575 | 4580 | 4570 | 8351 |
| 393 | 20230629 | 124900 | 2596003450 | 4580 | 4580 | 4580 | 4575 | 391 |
| 394 | 20230629 | 124800 | 2594212800 | 4580 | 4580 | 4580 | 4580 | 59 |
| 395 | 20230629 | 124700 | 2593942580 | 4575 | 4575 | 4575 | 4575 | 324 |
| 396 | 20230629 | 124600 | 2592460280 | 4590 | 4590 | 4590 | 4590 | 97 |
| 397 | 20230629 | 124500 | 2592015050 | 4595 | 4595 | 4595 | 4595 | 32 |
| 398 | 20230629 | 124400 | 2591868010 | 4595 | 4595 | 4595 | 4595 | 60 |
| 399 | 20230629 | 124300 | 2591592310 | 4595 | 4600 | 4600 | 4570 | 10551 |
| 400 | 20230629 | 124200 | 2543124350 | 4600 | 4595 | 4600 | 4595 | 1164 |
| 401 | 20230629 | 124100 | 2537775545 | 4595 | 4595 | 4595 | 4595 | 37 |
| 402 | 20230629 | 124000 | 2537605530 | 4600 | 4595 | 4600 | 4595 | 49 |
| 403 | 20230629 | 123900 | 2537380210 | 4600 | 4600 | 4600 | 4595 | 385 |
| 404 | 20230629 | 123800 | 2535609650 | 4600 | 4600 | 4600 | 4600 | 51 |
| 405 | 20230629 | 123700 | 2535375050 | 4600 | 4600 | 4600 | 4590 | 939 |
| 406 | 20230629 | 123600 | 2531056650 | 4600 | 4600 | 4600 | 4595 | 553 |
| 407 | 20230629 | 123500 | 2528515215 | 4595 | 4600 | 4600 | 4595 | 1153 |
| 408 | 20230629 | 123400 | 2523212015 | 4595 | 4590 | 4595 | 4590 | 351 |
| 409 | 20230629 | 123300 | 2521599225 | 4595 | 4595 | 4595 | 4595 | 461 |
| 410 | 20230629 | 123200 | 2519480930 | 4595 | 4595 | 4595 | 4595 | 10 |
| 411 | 20230629 | 123100 | 2519434980 | 4590 | 4590 | 4590 | 4590 | 90 |
| 412 | 20230629 | 123000 | 2519021880 | 4590 | 4590 | 4590 | 4590 | 266 |
| 413 | 20230629 | 122900 | 2517800940 | 4590 | 4595 | 4595 | 4590 | 200 |
| 414 | 20230629 | 122800 | 2516882090 | 4620 | 4595 | 4620 | 4590 | 2290 |
| 415 | 20230629 | 122700 | 2506355105 | 4595 | 4590 | 4595 | 4590 | 304 |
| 416 | 20230629 | 122600 | 2504959720 | 4590 | 4590 | 4590 | 4590 | 5 |
| 417 | 20230629 | 122500 | 2504936770 | 4590 | 4590 | 4590 | 4590 | 0 |
| 418 | 20230629 | 122400 | 2504936770 | 4590 | 4590 | 4590 | 4590 | 16 |
| 419 | 20230629 | 122300 | 2504863330 | 4595 | 4595 | 4595 | 4590 | 2069 |
| 420 | 20230629 | 122200 | 2495356900 | 4605 | 4610 | 4610 | 4600 | 1330 |
| 421 | 20230629 | 122100 | 2489233265 | 4615 | 4615 | 4615 | 4615 | 9 |
| 422 | 20230629 | 122000 | 2489191730 | 4610 | 4610 | 4610 | 4610 | 1599 |
| 423 | 20230629 | 121900 | 2481820340 | 4610 | 4600 | 4610 | 4600 | 455 |
| 424 | 20230629 | 121800 | 2479725645 | 4595 | 4590 | 4595 | 4590 | 2889 |
| 425 | 20230629 | 121700 | 2466462015 | 4590 | 4590 | 4590 | 4590 | 134 |
| 426 | 20230629 | 121600 | 2465846955 | 4590 | 4590 | 4590 | 4590 | 0 |
| 427 | 20230629 | 121500 | 2465846955 | 4590 | 4590 | 4590 | 4590 | 51 |
| 428 | 20230629 | 121400 | 2465612865 | 4590 | 4590 | 4590 | 4590 | 450 |
| 429 | 20230629 | 121300 | 2463547365 | 4590 | 4590 | 4590 | 4590 | 883 |
| 430 | 20230629 | 121200 | 2459494395 | 4590 | 4595 | 4595 | 4590 | 2 |
| 431 | 20230629 | 121100 | 2459485210 | 4595 | 4595 | 4595 | 4595 | 474 |
| 432 | 20230629 | 121000 | 2457307180 | 4600 | 4595 | 4600 | 4595 | 31 |
| 433 | 20230629 | 120900 | 2457164730 | 4595 | 4585 | 4595 | 4585 | 2149 |
| 434 | 20230629 | 120800 | 2447302280 | 4585 | 4575 | 4585 | 4575 | 363 |
| 435 | 20230629 | 120700 | 2445638870 | 4575 | 4575 | 4580 | 4575 | 1331 |
| 436 | 20230629 | 120600 | 2439546555 | 4580 | 4575 | 4580 | 4575 | 216 |
| 437 | 20230629 | 120500 | 2438558305 | 4575 | 4580 | 4580 | 4575 | 250 |
| 438 | 20230629 | 120400 | 2437413310 | 4585 | 4585 | 4585 | 4585 | 5 |
| 439 | 20230629 | 120300 | 2437390385 | 4585 | 4580 | 4585 | 4580 | 74 |
| 440 | 20230629 | 120200 | 2437051415 | 4580 | 4575 | 4580 | 4575 | 760 |
| 441 | 20230629 | 120100 | 2433574385 | 4575 | 4565 | 4575 | 4565 | 50 |
| 442 | 20230629 | 120000 | 2433345860 | 4560 | 4550 | 4560 | 4550 | 3 |
| 443 | 20230629 | 115900 | 2433332190 | 4540 | 4565 | 4565 | 4525 | 10397 |
| 444 | 20230629 | 115800 | 2386091900 | 4565 | 4575 | 4575 | 4565 | 1006 |
| 445 | 20230629 | 115700 | 2381496465 | 4575 | 4570 | 4575 | 4570 | 185 |
| 446 | 20230629 | 115600 | 2380650105 | 4570 | 4575 | 4575 | 4570 | 237 |
| 447 | 20230629 | 115500 | 2379567010 | 4575 | 4575 | 4575 | 4575 | 0 |
| 448 | 20230629 | 115400 | 2379567010 | 4575 | 4580 | 4580 | 4575 | 13 |
| 449 | 20230629 | 115300 | 2379507515 | 4575 | 4580 | 4580 | 4575 | 514 |
| 450 | 20230629 | 115200 | 2377155825 | 4580 | 4580 | 4580 | 4580 | 1948 |
| 451 | 20230629 | 115100 | 2368233985 | 4575 | 4575 | 4575 | 4575 | 42 |
| 452 | 20230629 | 115000 | 2368041835 | 4570 | 4570 | 4570 | 4570 | 0 |
| 453 | 20230629 | 114900 | 2368041835 | 4570 | 4575 | 4575 | 4570 | 381 |
| 454 | 20230629 | 114800 | 2366300605 | 4570 | 4570 | 4570 | 4570 | 20 |
| 455 | 20230629 | 114700 | 2366209205 | 4570 | 4570 | 4570 | 4570 | 1 |
| 456 | 20230629 | 114600 | 2366204635 | 4565 | 4570 | 4570 | 4565 | 11498 |
| 457 | 20230629 | 114500 | 2313714905 | 4570 | 4570 | 4575 | 4565 | 3500 |
| 458 | 20230629 | 114400 | 2297711255 | 4570 | 4570 | 4570 | 4570 | 2 |
| 459 | 20230629 | 114300 | 2297702115 | 4575 | 4575 | 4575 | 4575 | 1893 |
| 460 | 20230629 | 114200 | 2289041640 | 4575 | 4585 | 4585 | 4575 | 365 |
| 461 | 20230629 | 114100 | 2287368765 | 4595 | 4590 | 4595 | 4590 | 824 |
| 462 | 20230629 | 114000 | 2283584985 | 4600 | 4585 | 4600 | 4585 | 381 |
| 463 | 20230629 | 113900 | 2281833050 | 4585 | 4580 | 4590 | 4580 | 103 |
| 464 | 20230629 | 113800 | 2281360665 | 4575 | 4575 | 4575 | 4575 | 199 |
| 465 | 20230629 | 113700 | 2280450240 | 4575 | 4580 | 4580 | 4575 | 332 |
| 466 | 20230629 | 113600 | 2278930155 | 4580 | 4580 | 4580 | 4580 | 710 |
| 467 | 20230629 | 113500 | 2275678355 | 4595 | 4585 | 4595 | 4580 | 113 |
| 468 | 20230629 | 113400 | 2275160680 | 4585 | 4585 | 4585 | 4585 | 540 |
| 469 | 20230629 | 113300 | 2272684780 | 4590 | 4585 | 4590 | 4575 | 274 |
| 470 | 20230629 | 113200 | 2271429295 | 4585 | 4595 | 4595 | 4585 | 1452 |
| 471 | 20230629 | 113100 | 2264764860 | 4595 | 4595 | 4595 | 4595 | 1 |
| 472 | 20230629 | 113000 | 2264760265 | 4610 | 4605 | 4625 | 4590 | 1171 |
| 473 | 20230629 | 112900 | 2259350530 | 4610 | 4600 | 4610 | 4600 | 701 |
| 474 | 20230629 | 112800 | 2256125025 | 4605 | 4600 | 4605 | 4590 | 411 |
| 475 | 20230629 | 112700 | 2254232770 | 4600 | 4590 | 4600 | 4590 | 252 |
| 476 | 20230629 | 112600 | 2253073760 | 4595 | 4595 | 4605 | 4595 | 241 |
| 477 | 20230629 | 112500 | 2251965185 | 4590 | 4600 | 4605 | 4585 | 946 |
| 478 | 20230629 | 112400 | 2247621625 | 4585 | 4585 | 4615 | 4585 | 379 |
| 479 | 20230629 | 112300 | 2245875720 | 4615 | 4595 | 4615 | 4585 | 1265 |
| 480 | 20230629 | 112200 | 2240060115 | 4605 | 4590 | 4605 | 4590 | 110 |
| 481 | 20230629 | 112100 | 2239554975 | 4590 | 4585 | 4595 | 4585 | 412 |
| 482 | 20230629 | 112000 | 2237664095 | 4590 | 4565 | 4590 | 4565 | 385 |
| 483 | 20230629 | 111900 | 2235900645 | 4560 | 4570 | 4580 | 4560 | 541 |
| 484 | 20230629 | 111800 | 2233430790 | 4565 | 4545 | 4570 | 4545 | 191 |
| 485 | 20230629 | 111700 | 2232560285 | 4545 | 4570 | 4570 | 4545 | 3033 |
| 486 | 20230629 | 111600 | 2218768645 | 4570 | 4555 | 4570 | 4545 | 1856 |
| 487 | 20230629 | 111500 | 2210310520 | 4550 | 4560 | 4560 | 4550 | 4283 |
| 488 | 20230629 | 111400 | 2190797045 | 4560 | 4530 | 4560 | 4530 | 2278 |
| 489 | 20230629 | 111300 | 2180427935 | 4550 | 4545 | 4555 | 4520 | 13709 |
| 490 | 20230629 | 111200 | 2118335980 | 4545 | 4555 | 4555 | 4545 | 25 |
| 491 | 20230629 | 111100 | 2118222325 | 4555 | 4545 | 4555 | 4545 | 1279 |
| 492 | 20230629 | 111000 | 2112407050 | 4545 | 4545 | 4550 | 4540 | 2402 |
| 493 | 20230629 | 110900 | 2101494480 | 4545 | 4560 | 4560 | 4545 | 3485 |
| 494 | 20230629 | 110800 | 2085632620 | 4560 | 4565 | 4570 | 4560 | 912 |
| 495 | 20230629 | 110700 | 2081469805 | 4565 | 4570 | 4600 | 4560 | 1712 |
| 496 | 20230629 | 110600 | 2073630575 | 4570 | 4560 | 4570 | 4560 | 1280 |
| 497 | 20230629 | 110500 | 2067786640 | 4570 | 4565 | 4570 | 4560 | 4538 |
| 498 | 20230629 | 110400 | 2047092165 | 4570 | 4595 | 4605 | 4570 | 562 |
| 499 | 20230629 | 110300 | 2044518330 | 4575 | 4595 | 4605 | 4570 | 364 |
| 500 | 20230629 | 110200 | 2042851910 | 4565 | 4600 | 4600 | 4565 | 4332 |
| 501 | 20230629 | 110100 | 2023011485 | 4605 | 4595 | 4615 | 4595 | 993 |
| 502 | 20230629 | 110000 | 2018442165 | 4595 | 4580 | 4595 | 4580 | 53 |
| 503 | 20230629 | 105900 | 2018199080 | 4580 | 4585 | 4595 | 4580 | 1938 |
| 504 | 20230629 | 105800 | 2009317465 | 4600 | 4580 | 4600 | 4580 | 531 |
| 505 | 20230629 | 105700 | 2006885345 | 4580 | 4600 | 4615 | 4575 | 10274 |
| 506 | 20230629 | 105600 | 1959763450 | 4600 | 4610 | 4610 | 4600 | 1915 |
| 507 | 20230629 | 105500 | 1950953135 | 4620 | 4610 | 4620 | 4610 | 452 |
| 508 | 20230629 | 105400 | 1948868915 | 4610 | 4610 | 4610 | 4605 | 803 |
| 509 | 20230629 | 105300 | 1945171085 | 4610 | 4605 | 4610 | 4605 | 111 |
| 510 | 20230629 | 105200 | 1944659875 | 4605 | 4600 | 4605 | 4600 | 1172 |
| 511 | 20230629 | 105100 | 1939267290 | 4605 | 4615 | 4615 | 4600 | 4664 |
| 512 | 20230629 | 105000 | 1917807250 | 4615 | 4615 | 4615 | 4615 | 191 |
| 513 | 20230629 | 104900 | 1916925785 | 4635 | 4635 | 4635 | 4635 | 446 |
| 514 | 20230629 | 104800 | 1914858575 | 4640 | 4610 | 4640 | 4610 | 137 |
| 515 | 20230629 | 104700 | 1914223975 | 4610 | 4615 | 4615 | 4610 | 4228 |
| 516 | 20230629 | 104600 | 1894727655 | 4615 | 4630 | 4630 | 4615 | 12604 |
| 517 | 20230629 | 104500 | 1836474070 | 4630 | 4630 | 4630 | 4630 | 1005 |
| 518 | 20230629 | 104400 | 1831820920 | 4625 | 4625 | 4625 | 4625 | 1583 |
| 519 | 20230629 | 104300 | 1824499545 | 4625 | 4620 | 4640 | 4615 | 3398 |
| 520 | 20230629 | 104200 | 1808800920 | 4620 | 4650 | 4650 | 4620 | 17806 |
| 521 | 20230629 | 104100 | 1726332020 | 4650 | 4650 | 4650 | 4650 | 150 |
| 522 | 20230629 | 104000 | 1725634520 | 4650 | 4650 | 4650 | 4650 | 406 |
| 523 | 20230629 | 103900 | 1723746620 | 4665 | 4675 | 4675 | 4650 | 1503 |
| 524 | 20230629 | 103800 | 1716746400 | 4680 | 4680 | 4680 | 4680 | 0 |
| 525 | 20230629 | 103700 | 1716746400 | 4680 | 4680 | 4680 | 4680 | 2510 |
| 526 | 20230629 | 103600 | 1704999600 | 4680 | 4685 | 4685 | 4680 | 865 |
| 527 | 20230629 | 103500 | 1700948325 | 4685 | 4685 | 4685 | 4685 | 4 |
| 528 | 20230629 | 103400 | 1700929585 | 4680 | 4680 | 4685 | 4680 | 2363 |
| 529 | 20230629 | 103300 | 1689870675 | 4685 | 4685 | 4685 | 4680 | 328 |
| 530 | 20230629 | 103200 | 1688334395 | 4685 | 4680 | 4690 | 4680 | 3381 |
| 531 | 20230629 | 103100 | 1672491035 | 4670 | 4670 | 4670 | 4670 | 37 |
| 532 | 20230629 | 103000 | 1672318245 | 4670 | 4675 | 4675 | 4670 | 2101 |
| 533 | 20230629 | 102900 | 1662503520 | 4670 | 4675 | 4675 | 4670 | 1075 |
| 534 | 20230629 | 102800 | 1657483240 | 4675 | 4660 | 4675 | 4660 | 1111 |
| 535 | 20230629 | 102700 | 1652295075 | 4660 | 4680 | 4680 | 4660 | 566 |
| 536 | 20230629 | 102600 | 1649650985 | 4680 | 4670 | 4680 | 4665 | 317 |
| 537 | 20230629 | 102500 | 1648171640 | 4685 | 4685 | 4685 | 4685 | 82 |
| 538 | 20230629 | 102400 | 1647787470 | 4685 | 4675 | 4685 | 4675 | 4176 |
| 539 | 20230629 | 102300 | 1628235045 | 4675 | 4675 | 4675 | 4675 | 32 |
| 540 | 20230629 | 102200 | 1628085445 | 4675 | 4670 | 4675 | 4665 | 66 |
| 541 | 20230629 | 102100 | 1627777430 | 4665 | 4675 | 4675 | 4665 | 212 |
| 542 | 20230629 | 102000 | 1626788330 | 4665 | 4665 | 4665 | 4665 | 432 |
| 543 | 20230629 | 101900 | 1624773050 | 4665 | 4685 | 4685 | 4665 | 4808 |
| 544 | 20230629 | 101800 | 1602323715 | 4685 | 4680 | 4685 | 4660 | 1706 |
| 545 | 20230629 | 101700 | 1594343665 | 4680 | 4675 | 4685 | 4650 | 6796 |
| 546 | 20230629 | 101600 | 1562549155 | 4675 | 4675 | 4675 | 4650 | 263 |
| 547 | 20230629 | 101500 | 1561326055 | 4675 | 4675 | 4675 | 4650 | 1003 |
| 548 | 20230629 | 101400 | 1556649530 | 4640 | 4670 | 4680 | 4640 | 4003 |
| 549 | 20230629 | 101300 | 1538054715 | 4670 | 4675 | 4675 | 4670 | 670 |
| 550 | 20230629 | 101200 | 1534924465 | 4675 | 4675 | 4675 | 4675 | 1 |
| 551 | 20230629 | 101100 | 1534919790 | 4665 | 4675 | 4675 | 4660 | 1031 |
| 552 | 20230629 | 101000 | 1530114320 | 4675 | 4680 | 4680 | 4675 | 100 |
| 553 | 20230629 | 100900 | 1529646670 | 4680 | 4660 | 4680 | 4660 | 136 |
| 554 | 20230629 | 100800 | 1529012195 | 4660 | 4665 | 4685 | 4660 | 834 |
| 555 | 20230629 | 100700 | 1525122370 | 4655 | 4675 | 4680 | 4655 | 5883 |
| 556 | 20230629 | 100600 | 1497696660 | 4660 | 4660 | 4660 | 4660 | 527 |
| 557 | 20230629 | 100500 | 1495240840 | 4660 | 4650 | 4670 | 4650 | 2977 |
| 558 | 20230629 | 100400 | 1481365825 | 4635 | 4660 | 4660 | 4635 | 6334 |
| 559 | 20230629 | 100300 | 1451939225 | 4660 | 4665 | 4665 | 4660 | 507 |
| 560 | 20230629 | 100200 | 1449574105 | 4680 | 4665 | 4680 | 4665 | 2033 |
| 561 | 20230629 | 100100 | 1440074180 | 4670 | 4670 | 4670 | 4665 | 468 |
| 562 | 20230629 | 100000 | 1437889215 | 4665 | 4665 | 4670 | 4665 | 805 |
| 563 | 20230629 | 095900 | 1434133010 | 4650 | 4655 | 4655 | 4645 | 4668 |
| 564 | 20230629 | 095800 | 1412423450 | 4660 | 4655 | 4660 | 4655 | 804 |
| 565 | 20230629 | 095700 | 1408680310 | 4660 | 4660 | 4660 | 4650 | 2943 |
| 566 | 20230629 | 095600 | 1394986230 | 4655 | 4665 | 4665 | 4650 | 1565 |
| 567 | 20230629 | 095500 | 1387697730 | 4665 | 4665 | 4670 | 4650 | 20648 |
| 568 | 20230629 | 095400 | 1291598425 | 4670 | 4685 | 4685 | 4670 | 1264 |
| 569 | 20230629 | 095300 | 1285689045 | 4690 | 4695 | 4695 | 4670 | 300 |
| 570 | 20230629 | 095200 | 1284282080 | 4695 | 4695 | 4695 | 4660 | 10754 |
| 571 | 20230629 | 095100 | 1233956960 | 4695 | 4705 | 4705 | 4695 | 1145 |
| 572 | 20230629 | 095000 | 1228573130 | 4705 | 4705 | 4705 | 4700 | 22 |
| 573 | 20230629 | 094900 | 1228469630 | 4705 | 4710 | 4710 | 4705 | 291 |
| 574 | 20230629 | 094800 | 1227100115 | 4710 | 4710 | 4710 | 4710 | 76 |
| 575 | 20230629 | 094700 | 1226742155 | 4710 | 4700 | 4710 | 4695 | 195 |
| 576 | 20230629 | 094600 | 1225825195 | 4700 | 4700 | 4700 | 4690 | 547 |
| 577 | 20230629 | 094500 | 1223256555 | 4700 | 4690 | 4700 | 4690 | 17 |
| 578 | 20230629 | 094400 | 1223176755 | 4690 | 4690 | 4700 | 4690 | 241 |
| 579 | 20230629 | 094300 | 1222046065 | 4685 | 4690 | 4690 | 4685 | 2467 |
| 580 | 20230629 | 094200 | 1210475840 | 4685 | 4690 | 4690 | 4685 | 58 |
| 581 | 20230629 | 094100 | 1210203905 | 4690 | 4690 | 4690 | 4690 | 1229 |
| 582 | 20230629 | 094000 | 1204439895 | 4690 | 4700 | 4700 | 4690 | 299 |
| 583 | 20230629 | 093900 | 1203035485 | 4700 | 4670 | 4700 | 4665 | 376 |
| 584 | 20230629 | 093800 | 1201275510 | 4665 | 4680 | 4695 | 4665 | 7635 |
| 585 | 20230629 | 093700 | 1165603155 | 4680 | 4695 | 4710 | 4680 | 5168 |
| 586 | 20230629 | 093600 | 1141378010 | 4680 | 4675 | 4710 | 4660 | 4428 |
| 587 | 20230629 | 093500 | 1120592955 | 4675 | 4675 | 4675 | 4655 | 9707 |
| 588 | 20230629 | 093400 | 1075318070 | 4685 | 4685 | 4685 | 4670 | 3566 |
| 589 | 20230629 | 093300 | 1058646780 | 4685 | 4675 | 4685 | 4675 | 1810 |
| 590 | 20230629 | 093200 | 1050184830 | 4675 | 4670 | 4675 | 4665 | 1142 |
| 591 | 20230629 | 093100 | 1044847140 | 4665 | 4660 | 4695 | 4660 | 7975 |
| 592 | 20230629 | 093000 | 1007621825 | 4660 | 4695 | 4695 | 4660 | 16136 |
| 593 | 20230629 | 092900 | 932141365 | 4695 | 4705 | 4705 | 4690 | 1638 |
| 594 | 20230629 | 092800 | 924437755 | 4705 | 4720 | 4720 | 4690 | 5200 |
| 595 | 20230629 | 092700 | 900012165 | 4720 | 4720 | 4720 | 4720 | 298 |
| 596 | 20230629 | 092600 | 898605605 | 4725 | 4715 | 4725 | 4700 | 2975 |
| 597 | 20230629 | 092500 | 884616800 | 4705 | 4720 | 4725 | 4705 | 814 |
| 598 | 20230629 | 092400 | 880785350 | 4735 | 4705 | 4740 | 4700 | 3890 |
| 599 | 20230629 | 092300 | 862475355 | 4715 | 4715 | 4735 | 4700 | 9519 |
| 600 | 20230629 | 092200 | 817639140 | 4715 | 4730 | 4740 | 4715 | 464 |
| 601 | 20230629 | 092100 | 815443980 | 4730 | 4745 | 4745 | 4710 | 3327 |
| 602 | 20230629 | 092000 | 799754160 | 4745 | 4730 | 4750 | 4715 | 1641 |
| 603 | 20230629 | 091900 | 791981275 | 4730 | 4715 | 4735 | 4710 | 1387 |
| 604 | 20230629 | 091800 | 785442185 | 4720 | 4715 | 4735 | 4715 | 497 |
| 605 | 20230629 | 091700 | 783097270 | 4720 | 4735 | 4740 | 4715 | 1522 |
| 606 | 20230629 | 091600 | 775903195 | 4735 | 4750 | 4750 | 4710 | 4958 |
| 607 | 20230629 | 091500 | 752505750 | 4750 | 4705 | 4770 | 4700 | 3218 |
| 608 | 20230629 | 091400 | 737323085 | 4700 | 4770 | 4770 | 4700 | 14191 |
| 609 | 20230629 | 091300 | 670059190 | 4750 | 4780 | 4780 | 4750 | 2447 |
| 610 | 20230629 | 091200 | 658407715 | 4780 | 4780 | 4785 | 4780 | 809 |
| 611 | 20230629 | 091100 | 654540570 | 4785 | 4795 | 4830 | 4770 | 2932 |
| 612 | 20230629 | 091000 | 640489245 | 4765 | 4760 | 4810 | 4760 | 8038 |
| 613 | 20230629 | 090900 | 601951445 | 4790 | 4790 | 4815 | 4705 | 13294 |
| 614 | 20230629 | 090800 | 538629700 | 4790 | 4840 | 4840 | 4790 | 7654 |
| 615 | 20230629 | 090700 | 501912495 | 4840 | 4825 | 4860 | 4825 | 5662 |
| 616 | 20230629 | 090600 | 474496915 | 4810 | 4840 | 4840 | 4795 | 2545 |
| 617 | 20230629 | 090500 | 462242215 | 4840 | 4795 | 4860 | 4775 | 20045 |
| 618 | 20230629 | 090400 | 365499385 | 4775 | 4790 | 4810 | 4750 | 3422 |
| 619 | 20230629 | 090300 | 349106935 | 4790 | 4790 | 4790 | 4745 | 10557 |
| 620 | 20230629 | 090200 | 298773805 | 4795 | 4720 | 4800 | 4720 | 14711 |
| 621 | 20230629 | 090100 | 228674700 | 4730 | 4710 | 4730 | 4690 | 10336 |
| 622 | 20230629 | 090000 | 179975735 | 4705 | 4645 | 4740 | 4645 | 38544 |