29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 185100 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 5281 |
| 3 | 20230629 | 185000 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 4 | 20230629 | 184900 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 5 | 20230629 | 184800 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 6 | 20230629 | 184700 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 7 | 20230629 | 184600 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 8 | 20230629 | 184500 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 9 | 20230629 | 184400 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 10 | 20230629 | 184300 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 11 | 20230629 | 184200 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 12 | 20230629 | 184100 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 13 | 20230629 | 184000 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 14 | 20230629 | 183900 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 15 | 20230629 | 183800 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 16 | 20230629 | 183700 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 17 | 20230629 | 183600 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 18 | 20230629 | 183500 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 19 | 20230629 | 183400 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 20 | 20230629 | 183300 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 21 | 20230629 | 183200 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 22 | 20230629 | 183100 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 23 | 20230629 | 183000 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 24 | 20230629 | 182900 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 25 | 20230629 | 182800 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 26 | 20230629 | 182700 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 27 | 20230629 | 182600 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 28 | 20230629 | 182500 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 29 | 20230629 | 182400 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 30 | 20230629 | 182300 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 31 | 20230629 | 182200 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 32 | 20230629 | 182100 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 5281 |
| 33 | 20230629 | 182000 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 34 | 20230629 | 181900 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 35 | 20230629 | 181800 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 36 | 20230629 | 181700 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 37 | 20230629 | 181600 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 38 | 20230629 | 181500 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 39 | 20230629 | 181400 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 40 | 20230629 | 181300 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 41 | 20230629 | 181200 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 42 | 20230629 | 181100 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 43 | 20230629 | 181000 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 44 | 20230629 | 180900 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 45 | 20230629 | 180800 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 46 | 20230629 | 180700 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 47 | 20230629 | 180600 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 48 | 20230629 | 180500 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 49 | 20230629 | 180400 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 50 | 20230629 | 180300 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 51 | 20230629 | 180200 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 52 | 20230629 | 180100 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 53 | 20230629 | 180000 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 54 | 20230629 | 175900 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 55 | 20230629 | 175800 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 56 | 20230629 | 175700 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 57 | 20230629 | 175600 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 58 | 20230629 | 175500 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 59 | 20230629 | 175400 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 60 | 20230629 | 175300 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 61 | 20230629 | 175200 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 62 | 20230629 | 175100 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 5281 |
| 63 | 20230629 | 175000 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 64 | 20230629 | 174900 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 65 | 20230629 | 174800 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 66 | 20230629 | 174700 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 67 | 20230629 | 174600 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 68 | 20230629 | 174500 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 69 | 20230629 | 174400 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 70 | 20230629 | 174300 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 71 | 20230629 | 174200 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 72 | 20230629 | 174100 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 73 | 20230629 | 174000 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 74 | 20230629 | 173900 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 75 | 20230629 | 173800 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 76 | 20230629 | 173700 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 77 | 20230629 | 173600 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 78 | 20230629 | 173500 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 79 | 20230629 | 173400 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 80 | 20230629 | 173300 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 81 | 20230629 | 173200 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 82 | 20230629 | 173100 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 83 | 20230629 | 173000 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 84 | 20230629 | 172900 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 85 | 20230629 | 172800 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 86 | 20230629 | 172700 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 87 | 20230629 | 172600 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 88 | 20230629 | 172500 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 89 | 20230629 | 172400 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 90 | 20230629 | 172300 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 91 | 20230629 | 172200 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 92 | 20230629 | 172100 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 5281 |
| 93 | 20230629 | 172000 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 94 | 20230629 | 171900 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 95 | 20230629 | 171800 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 96 | 20230629 | 171700 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 97 | 20230629 | 171600 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 98 | 20230629 | 171500 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 99 | 20230629 | 171400 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 100 | 20230629 | 171300 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 101 | 20230629 | 171200 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 102 | 20230629 | 171100 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 103 | 20230629 | 171000 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 104 | 20230629 | 170900 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 105 | 20230629 | 170800 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 106 | 20230629 | 170700 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 107 | 20230629 | 170600 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 108 | 20230629 | 170500 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 109 | 20230629 | 170400 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 110 | 20230629 | 170300 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 111 | 20230629 | 170200 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 112 | 20230629 | 170100 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 113 | 20230629 | 170000 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 114 | 20230629 | 165900 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 115 | 20230629 | 165800 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 116 | 20230629 | 165700 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 117 | 20230629 | 165600 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 118 | 20230629 | 165500 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 119 | 20230629 | 165400 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 120 | 20230629 | 165300 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 121 | 20230629 | 165200 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 122 | 20230629 | 165100 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 5281 |
| 123 | 20230629 | 165000 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 124 | 20230629 | 164900 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 125 | 20230629 | 164800 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 126 | 20230629 | 164700 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 127 | 20230629 | 164600 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 128 | 20230629 | 164500 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 129 | 20230629 | 164400 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 130 | 20230629 | 164300 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 131 | 20230629 | 164200 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 132 | 20230629 | 164100 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 133 | 20230629 | 164000 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 134 | 20230629 | 163900 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 135 | 20230629 | 163800 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 136 | 20230629 | 163700 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 137 | 20230629 | 163600 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 138 | 20230629 | 163500 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 139 | 20230629 | 163400 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 140 | 20230629 | 163300 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 141 | 20230629 | 163200 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 142 | 20230629 | 163100 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 143 | 20230629 | 163000 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 144 | 20230629 | 162900 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 145 | 20230629 | 162800 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 146 | 20230629 | 162700 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 147 | 20230629 | 162600 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 148 | 20230629 | 162500 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 149 | 20230629 | 162400 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 150 | 20230629 | 162300 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 151 | 20230629 | 162200 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 152 | 20230629 | 162100 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 5281 |
| 153 | 20230629 | 162000 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 154 | 20230629 | 161900 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 155 | 20230629 | 161800 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 156 | 20230629 | 161700 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 157 | 20230629 | 161600 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 158 | 20230629 | 161500 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 159 | 20230629 | 161400 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 160 | 20230629 | 161300 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 161 | 20230629 | 161200 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 162 | 20230629 | 161100 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 163 | 20230629 | 161000 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 164 | 20230629 | 160900 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 165 | 20230629 | 160800 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 166 | 20230629 | 160700 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 167 | 20230629 | 160600 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 168 | 20230629 | 160500 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 169 | 20230629 | 160400 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 170 | 20230629 | 160300 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 171 | 20230629 | 160200 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 172 | 20230629 | 160100 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 173 | 20230629 | 160000 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 174 | 20230629 | 155900 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 175 | 20230629 | 155800 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 176 | 20230629 | 155700 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 177 | 20230629 | 155600 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 178 | 20230629 | 155500 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 179 | 20230629 | 155400 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 180 | 20230629 | 155300 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 181 | 20230629 | 155200 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 182 | 20230629 | 155100 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 5281 |
| 183 | 20230629 | 155000 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 184 | 20230629 | 154900 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 185 | 20230629 | 154800 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 186 | 20230629 | 154700 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 187 | 20230629 | 154600 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 188 | 20230629 | 154500 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 189 | 20230629 | 154400 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 190 | 20230629 | 154300 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 191 | 20230629 | 154200 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 192 | 20230629 | 154100 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 193 | 20230629 | 154000 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 194 | 20230629 | 153900 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 195 | 20230629 | 153800 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 196 | 20230629 | 153700 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 197 | 20230629 | 153600 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 198 | 20230629 | 153500 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 199 | 20230629 | 153400 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 200 | 20230629 | 153300 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 201 | 20230629 | 153200 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 202 | 20230629 | 153100 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 0 |
| 203 | 20230629 | 153000 | 2564373860 | 7150 | 7150 | 7150 | 7150 | 5281 |
| 204 | 20230629 | 152900 | 2526614710 | 7130 | 7130 | 7130 | 7130 | 0 |
| 205 | 20230629 | 152800 | 2526614710 | 7130 | 7130 | 7130 | 7130 | 0 |
| 206 | 20230629 | 152700 | 2526614710 | 7130 | 7130 | 7130 | 7130 | 0 |
| 207 | 20230629 | 152600 | 2526614710 | 7130 | 7130 | 7130 | 7130 | 0 |
| 208 | 20230629 | 152500 | 2526614710 | 7130 | 7130 | 7130 | 7130 | 0 |
| 209 | 20230629 | 152400 | 2526614710 | 7130 | 7130 | 7130 | 7130 | 0 |
| 210 | 20230629 | 152300 | 2526614710 | 7130 | 7130 | 7130 | 7130 | 0 |
| 211 | 20230629 | 152200 | 2526614710 | 7130 | 7130 | 7130 | 7130 | 0 |
| 212 | 20230629 | 152100 | 2526614710 | 7130 | 7130 | 7130 | 7130 | 0 |
| 213 | 20230629 | 152000 | 2526614710 | 7130 | 7130 | 7130 | 7130 | 0 |
| 214 | 20230629 | 151900 | 2526614710 | 7130 | 7130 | 7140 | 7130 | 726 |
| 215 | 20230629 | 151800 | 2521437330 | 7130 | 7120 | 7140 | 7120 | 752 |
| 216 | 20230629 | 151700 | 2516070620 | 7120 | 7130 | 7140 | 7120 | 3018 |
| 217 | 20230629 | 151600 | 2494579900 | 7130 | 7140 | 7140 | 7130 | 476 |
| 218 | 20230629 | 151500 | 2491181640 | 7140 | 7140 | 7140 | 7140 | 456 |
| 219 | 20230629 | 151400 | 2487925800 | 7150 | 7150 | 7150 | 7140 | 235 |
| 220 | 20230629 | 151300 | 2486245560 | 7150 | 7140 | 7150 | 7120 | 1971 |
| 221 | 20230629 | 151200 | 2472182620 | 7120 | 7120 | 7130 | 7120 | 205 |
| 222 | 20230629 | 151100 | 2470722000 | 7120 | 7130 | 7140 | 7120 | 1007 |
| 223 | 20230629 | 151000 | 2463547430 | 7120 | 7100 | 7120 | 7100 | 339 |
| 224 | 20230629 | 150900 | 2461134030 | 7100 | 7110 | 7130 | 7100 | 950 |
| 225 | 20230629 | 150800 | 2454377290 | 7110 | 7110 | 7110 | 7110 | 65 |
| 226 | 20230629 | 150700 | 2453915140 | 7110 | 7110 | 7110 | 7110 | 44 |
| 227 | 20230629 | 150600 | 2453602300 | 7100 | 7100 | 7100 | 7100 | 1 |
| 228 | 20230629 | 150500 | 2453595200 | 7110 | 7120 | 7130 | 7110 | 1620 |
| 229 | 20230629 | 150400 | 2442073600 | 7130 | 7120 | 7130 | 7120 | 1248 |
| 230 | 20230629 | 150300 | 2433184530 | 7120 | 7120 | 7130 | 7120 | 45 |
| 231 | 20230629 | 150200 | 2432863900 | 7110 | 7130 | 7130 | 7110 | 2098 |
| 232 | 20230629 | 150100 | 2417945560 | 7130 | 7090 | 7130 | 7090 | 769 |
| 233 | 20230629 | 150000 | 2412472130 | 7090 | 7120 | 7120 | 7090 | 3183 |
| 234 | 20230629 | 145900 | 2389890510 | 7120 | 7120 | 7120 | 7120 | 151 |
| 235 | 20230629 | 145800 | 2388815390 | 7090 | 7100 | 7100 | 7090 | 2060 |
| 236 | 20230629 | 145700 | 2374197990 | 7110 | 7110 | 7120 | 7110 | 257 |
| 237 | 20230629 | 145600 | 2372370700 | 7110 | 7100 | 7110 | 7100 | 1908 |
| 238 | 20230629 | 145500 | 2358816180 | 7100 | 7100 | 7130 | 7100 | 4766 |
| 239 | 20230629 | 145400 | 2324966410 | 7100 | 7090 | 7110 | 7090 | 1212 |
| 240 | 20230629 | 145300 | 2316355930 | 7110 | 7080 | 7110 | 7080 | 736 |
| 241 | 20230629 | 145200 | 2311135150 | 7080 | 7090 | 7100 | 7080 | 1614 |
| 242 | 20230629 | 145100 | 2299695650 | 7100 | 7100 | 7100 | 7080 | 1687 |
| 243 | 20230629 | 145000 | 2287748240 | 7100 | 7100 | 7100 | 7100 | 2 |
| 244 | 20230629 | 144900 | 2287734040 | 7090 | 7090 | 7100 | 7090 | 581 |
| 245 | 20230629 | 144800 | 2283613360 | 7090 | 7110 | 7110 | 7090 | 1150 |
| 246 | 20230629 | 144700 | 2275459060 | 7120 | 7090 | 7120 | 7090 | 816 |
| 247 | 20230629 | 144600 | 2269654110 | 7090 | 7090 | 7090 | 7080 | 570 |
| 248 | 20230629 | 144500 | 2265612980 | 7080 | 7110 | 7110 | 7080 | 3108 |
| 249 | 20230629 | 144400 | 2243558490 | 7100 | 7100 | 7100 | 7100 | 161 |
| 250 | 20230629 | 144300 | 2242415390 | 7100 | 7100 | 7100 | 7100 | 150 |
| 251 | 20230629 | 144200 | 2241350390 | 7100 | 7110 | 7110 | 7100 | 65 |
| 252 | 20230629 | 144100 | 2240888860 | 7110 | 7110 | 7110 | 7110 | 193 |
| 253 | 20230629 | 144000 | 2239516630 | 7110 | 7110 | 7120 | 7110 | 1038 |
| 254 | 20230629 | 143900 | 2232136090 | 7100 | 7100 | 7100 | 7100 | 29 |
| 255 | 20230629 | 143800 | 2231930190 | 7100 | 7120 | 7120 | 7100 | 252 |
| 256 | 20230629 | 143700 | 2230140230 | 7120 | 7120 | 7120 | 7100 | 1775 |
| 257 | 20230629 | 143600 | 2217526050 | 7120 | 7140 | 7140 | 7120 | 1510 |
| 258 | 20230629 | 143500 | 2206769640 | 7140 | 7140 | 7140 | 7140 | 201 |
| 259 | 20230629 | 143400 | 2205334500 | 7150 | 7150 | 7150 | 7150 | 1 |
| 260 | 20230629 | 143300 | 2205327350 | 7150 | 7140 | 7150 | 7130 | 270 |
| 261 | 20230629 | 143200 | 2203397070 | 7150 | 7150 | 7150 | 7150 | 1933 |
| 262 | 20230629 | 143100 | 2189576120 | 7160 | 7150 | 7160 | 7120 | 1794 |
| 263 | 20230629 | 143000 | 2176748340 | 7110 | 7140 | 7150 | 7110 | 55 |
| 264 | 20230629 | 142900 | 2176357040 | 7140 | 7140 | 7150 | 7140 | 3227 |
| 265 | 20230629 | 142800 | 2153287050 | 7140 | 7140 | 7140 | 7140 | 21 |
| 266 | 20230629 | 142700 | 2153137110 | 7120 | 7120 | 7120 | 7120 | 27 |
| 267 | 20230629 | 142600 | 2152944870 | 7130 | 7130 | 7130 | 7100 | 429 |
| 268 | 20230629 | 142500 | 2149894570 | 7140 | 7140 | 7150 | 7140 | 115 |
| 269 | 20230629 | 142400 | 2149073460 | 7150 | 7150 | 7150 | 7150 | 107 |
| 270 | 20230629 | 142300 | 2148308410 | 7150 | 7150 | 7150 | 7150 | 532 |
| 271 | 20230629 | 142200 | 2144504610 | 7120 | 7150 | 7150 | 7120 | 887 |
| 272 | 20230629 | 142100 | 2138181930 | 7160 | 7150 | 7160 | 7150 | 79 |
| 273 | 20230629 | 142000 | 2137617060 | 7160 | 7150 | 7160 | 7130 | 510 |
| 274 | 20230629 | 141900 | 2133972510 | 7150 | 7150 | 7150 | 7150 | 4 |
| 275 | 20230629 | 141800 | 2133943910 | 7150 | 7150 | 7150 | 7120 | 1990 |
| 276 | 20230629 | 141700 | 2119749110 | 7160 | 7130 | 7160 | 7130 | 1607 |
| 277 | 20230629 | 141600 | 2108277830 | 7120 | 7120 | 7120 | 7120 | 89 |
| 278 | 20230629 | 141500 | 2107644150 | 7130 | 7120 | 7130 | 7120 | 457 |
| 279 | 20230629 | 141400 | 2104389280 | 7120 | 7120 | 7120 | 7120 | 315 |
| 280 | 20230629 | 141300 | 2102146480 | 7110 | 7120 | 7120 | 7110 | 15 |
| 281 | 20230629 | 141200 | 2102039690 | 7120 | 7110 | 7120 | 7110 | 150 |
| 282 | 20230629 | 141100 | 2100972190 | 7120 | 7110 | 7120 | 7110 | 44 |
| 283 | 20230629 | 141000 | 2100659050 | 7120 | 7100 | 7120 | 7100 | 1025 |
| 284 | 20230629 | 140900 | 2093365780 | 7100 | 7090 | 7100 | 7090 | 5149 |
| 285 | 20230629 | 140800 | 2056850660 | 7090 | 7080 | 7090 | 7080 | 2078 |
| 286 | 20230629 | 140700 | 2042135190 | 7090 | 7090 | 7090 | 7090 | 46 |
| 287 | 20230629 | 140600 | 2041809050 | 7090 | 7090 | 7090 | 7080 | 1508 |
| 288 | 20230629 | 140500 | 2031118330 | 7080 | 7090 | 7090 | 7080 | 320 |
| 289 | 20230629 | 140400 | 2028851530 | 7090 | 7090 | 7090 | 7090 | 1 |
| 290 | 20230629 | 140300 | 2028844440 | 7090 | 7080 | 7090 | 7080 | 201 |
| 291 | 20230629 | 140200 | 2027421350 | 7090 | 7090 | 7090 | 7070 | 468 |
| 292 | 20230629 | 140100 | 2024112490 | 7070 | 7090 | 7090 | 7070 | 444 |
| 293 | 20230629 | 140000 | 2020964610 | 7070 | 7090 | 7100 | 7070 | 2000 |
| 294 | 20230629 | 135900 | 2006803610 | 7100 | 7100 | 7100 | 7100 | 190 |
| 295 | 20230629 | 135800 | 2005454610 | 7070 | 7070 | 7100 | 7060 | 6150 |
| 296 | 20230629 | 135700 | 1961970470 | 7080 | 7080 | 7080 | 7070 | 2797 |
| 297 | 20230629 | 135600 | 1942179190 | 7100 | 7080 | 7100 | 7080 | 1265 |
| 298 | 20230629 | 135500 | 1933216930 | 7080 | 7080 | 7080 | 7080 | 447 |
| 299 | 20230629 | 135400 | 1930052170 | 7080 | 7080 | 7080 | 7080 | 192 |
| 300 | 20230629 | 135300 | 1928692810 | 7080 | 7100 | 7100 | 7080 | 141 |
| 301 | 20230629 | 135200 | 1927693970 | 7100 | 7080 | 7100 | 7080 | 55 |
| 302 | 20230629 | 135100 | 1927304130 | 7080 | 7100 | 7100 | 7080 | 898 |
| 303 | 20230629 | 135000 | 1920943960 | 7130 | 7130 | 7130 | 7130 | 0 |
| 304 | 20230629 | 134900 | 1920943960 | 7130 | 7090 | 7130 | 7090 | 264 |
| 305 | 20230629 | 134800 | 1919068430 | 7090 | 7100 | 7100 | 7090 | 70 |
| 306 | 20230629 | 134700 | 1918572020 | 7090 | 7100 | 7100 | 7090 | 1117 |
| 307 | 20230629 | 134600 | 1910641520 | 7100 | 7100 | 7100 | 7100 | 0 |
| 308 | 20230629 | 134500 | 1910641520 | 7100 | 7110 | 7110 | 7100 | 97 |
| 309 | 20230629 | 134400 | 1909952020 | 7110 | 7110 | 7110 | 7110 | 2 |
| 310 | 20230629 | 134300 | 1909937800 | 7110 | 7110 | 7110 | 7110 | 233 |
| 311 | 20230629 | 134200 | 1908281170 | 7110 | 7110 | 7110 | 7110 | 1 |
| 312 | 20230629 | 134100 | 1908274060 | 7130 | 7130 | 7130 | 7130 | 4 |
| 313 | 20230629 | 134000 | 1908245540 | 7100 | 7100 | 7100 | 7100 | 32 |
| 314 | 20230629 | 133900 | 1908018340 | 7110 | 7110 | 7110 | 7110 | 98 |
| 315 | 20230629 | 133800 | 1907321560 | 7150 | 7110 | 7150 | 7110 | 359 |
| 316 | 20230629 | 133700 | 1904768530 | 7110 | 7120 | 7120 | 7110 | 9 |
| 317 | 20230629 | 133600 | 1904704510 | 7100 | 7100 | 7120 | 7100 | 328 |
| 318 | 20230629 | 133500 | 1902375670 | 7100 | 7100 | 7100 | 7100 | 4 |
| 319 | 20230629 | 133400 | 1902347270 | 7110 | 7110 | 7110 | 7110 | 0 |
| 320 | 20230629 | 133300 | 1902347270 | 7110 | 7080 | 7110 | 7070 | 1018 |
| 321 | 20230629 | 133200 | 1895137480 | 7080 | 7090 | 7090 | 7080 | 1000 |
| 322 | 20230629 | 133100 | 1888052990 | 7110 | 7090 | 7110 | 7090 | 314 |
| 323 | 20230629 | 133000 | 1885826710 | 7110 | 7100 | 7110 | 7100 | 500 |
| 324 | 20230629 | 132900 | 1882274210 | 7090 | 7100 | 7100 | 7090 | 310 |
| 325 | 20230629 | 132800 | 1880076290 | 7090 | 7080 | 7090 | 7080 | 1463 |
| 326 | 20230629 | 132700 | 1869716870 | 7090 | 7080 | 7090 | 7080 | 4 |
| 327 | 20230629 | 132600 | 1869688520 | 7100 | 7140 | 7150 | 7070 | 3504 |
| 328 | 20230629 | 132500 | 1844904180 | 7100 | 7070 | 7100 | 7070 | 551 |
| 329 | 20230629 | 132400 | 1841002680 | 7070 | 7100 | 7100 | 7070 | 3970 |
| 330 | 20230629 | 132300 | 1812866060 | 7100 | 7110 | 7110 | 7100 | 1807 |
| 331 | 20230629 | 132200 | 1800032540 | 7100 | 7130 | 7130 | 7100 | 7227 |
| 332 | 20230629 | 132100 | 1748691580 | 7140 | 7130 | 7140 | 7130 | 346 |
| 333 | 20230629 | 132000 | 1746224590 | 7130 | 7150 | 7150 | 7130 | 309 |
| 334 | 20230629 | 131900 | 1744019270 | 7150 | 7130 | 7150 | 7130 | 501 |
| 335 | 20230629 | 131800 | 1740447120 | 7140 | 7140 | 7140 | 7140 | 10 |
| 336 | 20230629 | 131700 | 1740375720 | 7130 | 7140 | 7140 | 7130 | 94 |
| 337 | 20230629 | 131600 | 1739704870 | 7140 | 7140 | 7140 | 7140 | 187 |
| 338 | 20230629 | 131500 | 1738369690 | 7140 | 7140 | 7150 | 7130 | 120 |
| 339 | 20230629 | 131400 | 1737513240 | 7140 | 7150 | 7150 | 7140 | 129 |
| 340 | 20230629 | 131300 | 1736591390 | 7150 | 7150 | 7150 | 7150 | 241 |
| 341 | 20230629 | 131200 | 1734868240 | 7150 | 7150 | 7150 | 7150 | 0 |
| 342 | 20230629 | 131100 | 1734868240 | 7150 | 7150 | 7150 | 7150 | 0 |
| 343 | 20230629 | 131000 | 1734868240 | 7150 | 7150 | 7150 | 7150 | 348 |
| 344 | 20230629 | 130900 | 1732380040 | 7150 | 7150 | 7150 | 7140 | 237 |
| 345 | 20230629 | 130800 | 1730687810 | 7150 | 7150 | 7150 | 7150 | 639 |
| 346 | 20230629 | 130700 | 1726118960 | 7160 | 7170 | 7170 | 7160 | 301 |
| 347 | 20230629 | 130600 | 1723963790 | 7150 | 7150 | 7150 | 7150 | 0 |
| 348 | 20230629 | 130500 | 1723963790 | 7150 | 7150 | 7150 | 7150 | 245 |
| 349 | 20230629 | 130400 | 1722212040 | 7180 | 7180 | 7180 | 7180 | 1 |
| 350 | 20230629 | 130300 | 1722204860 | 7180 | 7180 | 7180 | 7180 | 3 |
| 351 | 20230629 | 130200 | 1722183320 | 7190 | 7160 | 7190 | 7160 | 1263 |
| 352 | 20230629 | 130100 | 1713126350 | 7160 | 7120 | 7170 | 7120 | 846 |
| 353 | 20230629 | 130000 | 1707081610 | 7150 | 7120 | 7150 | 7110 | 990 |
| 354 | 20230629 | 125900 | 1700031270 | 7120 | 7120 | 7120 | 7100 | 2168 |
| 355 | 20230629 | 125800 | 1684608580 | 7110 | 7110 | 7120 | 7110 | 1385 |
| 356 | 20230629 | 125700 | 1674759080 | 7110 | 7140 | 7140 | 7110 | 2329 |
| 357 | 20230629 | 125600 | 1658178430 | 7130 | 7130 | 7130 | 7130 | 1394 |
| 358 | 20230629 | 125500 | 1648239210 | 7140 | 7140 | 7140 | 7140 | 104 |
| 359 | 20230629 | 125400 | 1647496650 | 7140 | 7140 | 7140 | 7140 | 36 |
| 360 | 20230629 | 125300 | 1647239610 | 7140 | 7140 | 7140 | 7140 | 314 |
| 361 | 20230629 | 125200 | 1644997650 | 7140 | 7140 | 7140 | 7140 | 39 |
| 362 | 20230629 | 125100 | 1644719190 | 7140 | 7140 | 7140 | 7140 | 0 |
| 363 | 20230629 | 125000 | 1644719190 | 7140 | 7140 | 7140 | 7140 | 168 |
| 364 | 20230629 | 124900 | 1643519670 | 7130 | 7120 | 7130 | 7120 | 564 |
| 365 | 20230629 | 124800 | 1639498420 | 7120 | 7120 | 7130 | 7120 | 2057 |
| 366 | 20230629 | 124700 | 1624852240 | 7120 | 7120 | 7120 | 7120 | 532 |
| 367 | 20230629 | 124600 | 1621064400 | 7120 | 7120 | 7130 | 7120 | 221 |
| 368 | 20230629 | 124500 | 1619490870 | 7110 | 7120 | 7120 | 7110 | 1000 |
| 369 | 20230629 | 124400 | 1612380580 | 7120 | 7140 | 7140 | 7120 | 206 |
| 370 | 20230629 | 124300 | 1610912610 | 7140 | 7150 | 7150 | 7140 | 231 |
| 371 | 20230629 | 124200 | 1609263160 | 7140 | 7150 | 7150 | 7140 | 24 |
| 372 | 20230629 | 124100 | 1609091790 | 7110 | 7110 | 7150 | 7110 | 1864 |
| 373 | 20230629 | 124000 | 1595836320 | 7120 | 7130 | 7160 | 7120 | 3893 |
| 374 | 20230629 | 123900 | 1568106830 | 7130 | 7130 | 7130 | 7130 | 459 |
| 375 | 20230629 | 123800 | 1564834160 | 7140 | 7150 | 7160 | 7140 | 105 |
| 376 | 20230629 | 123700 | 1564082420 | 7150 | 7130 | 7150 | 7130 | 1120 |
| 377 | 20230629 | 123600 | 1556096700 | 7130 | 7150 | 7150 | 7130 | 7 |
| 378 | 20230629 | 123500 | 1556046710 | 7140 | 7140 | 7140 | 7140 | 237 |
| 379 | 20230629 | 123400 | 1554354530 | 7130 | 7140 | 7150 | 7120 | 3422 |
| 380 | 20230629 | 123300 | 1529961780 | 7140 | 7150 | 7150 | 7140 | 1386 |
| 381 | 20230629 | 123200 | 1520065250 | 7160 | 7150 | 7160 | 7150 | 12 |
| 382 | 20230629 | 123100 | 1519979340 | 7160 | 7160 | 7160 | 7160 | 1 |
| 383 | 20230629 | 123000 | 1519972180 | 7170 | 7170 | 7170 | 7170 | 0 |
| 384 | 20230629 | 122900 | 1519972180 | 7170 | 7150 | 7170 | 7150 | 1000 |
| 385 | 20230629 | 122800 | 1512804880 | 7140 | 7140 | 7140 | 7140 | 173 |
| 386 | 20230629 | 122700 | 1511569660 | 7150 | 7150 | 7150 | 7150 | 453 |
| 387 | 20230629 | 122600 | 1508330710 | 7150 | 7150 | 7150 | 7150 | 104 |
| 388 | 20230629 | 122500 | 1507587110 | 7150 | 7150 | 7150 | 7150 | 518 |
| 389 | 20230629 | 122400 | 1503883410 | 7150 | 7150 | 7150 | 7150 | 77 |
| 390 | 20230629 | 122300 | 1503332860 | 7150 | 7150 | 7150 | 7150 | 82 |
| 391 | 20230629 | 122200 | 1502746560 | 7150 | 7170 | 7170 | 7150 | 493 |
| 392 | 20230629 | 122100 | 1499216750 | 7170 | 7180 | 7180 | 7170 | 201 |
| 393 | 20230629 | 122000 | 1497773580 | 7180 | 7160 | 7180 | 7140 | 504 |
| 394 | 20230629 | 121900 | 1494173170 | 7150 | 7150 | 7150 | 7150 | 0 |
| 395 | 20230629 | 121800 | 1494173170 | 7150 | 7170 | 7180 | 7150 | 1057 |
| 396 | 20230629 | 121700 | 1486597230 | 7170 | 7150 | 7170 | 7150 | 166 |
| 397 | 20230629 | 121600 | 1485410290 | 7150 | 7150 | 7150 | 7150 | 50 |
| 398 | 20230629 | 121500 | 1485052790 | 7150 | 7150 | 7150 | 7150 | 117 |
| 399 | 20230629 | 121400 | 1484216240 | 7150 | 7140 | 7150 | 7140 | 722 |
| 400 | 20230629 | 121300 | 1479059160 | 7150 | 7150 | 7150 | 7150 | 10 |
| 401 | 20230629 | 121200 | 1478987660 | 7150 | 7160 | 7160 | 7150 | 105 |
| 402 | 20230629 | 121100 | 1478236810 | 7160 | 7160 | 7160 | 7160 | 226 |
| 403 | 20230629 | 121000 | 1476618650 | 7150 | 7150 | 7150 | 7150 | 151 |
| 404 | 20230629 | 120900 | 1475539000 | 7150 | 7150 | 7150 | 7150 | 100 |
| 405 | 20230629 | 120800 | 1474824000 | 7170 | 7170 | 7170 | 7170 | 1 |
| 406 | 20230629 | 120700 | 1474816830 | 7170 | 7160 | 7170 | 7150 | 346 |
| 407 | 20230629 | 120600 | 1472340890 | 7180 | 7190 | 7200 | 7180 | 55 |
| 408 | 20230629 | 120500 | 1471945500 | 7190 | 7160 | 7190 | 7160 | 1090 |
| 409 | 20230629 | 120400 | 1464123700 | 7160 | 7160 | 7160 | 7160 | 0 |
| 410 | 20230629 | 120300 | 1464123700 | 7160 | 7160 | 7160 | 7160 | 0 |
| 411 | 20230629 | 120200 | 1464123700 | 7160 | 7160 | 7160 | 7160 | 2 |
| 412 | 20230629 | 120100 | 1464109380 | 7160 | 7160 | 7160 | 7160 | 67 |
| 413 | 20230629 | 120000 | 1463629660 | 7160 | 7160 | 7160 | 7160 | 122 |
| 414 | 20230629 | 115900 | 1462756140 | 7160 | 7170 | 7170 | 7160 | 57 |
| 415 | 20230629 | 115800 | 1462347970 | 7190 | 7160 | 7190 | 7160 | 73 |
| 416 | 20230629 | 115700 | 1461825110 | 7190 | 7160 | 7190 | 7160 | 116 |
| 417 | 20230629 | 115600 | 1460994240 | 7160 | 7160 | 7160 | 7160 | 99 |
| 418 | 20230629 | 115500 | 1460285400 | 7160 | 7160 | 7160 | 7160 | 0 |
| 419 | 20230629 | 115400 | 1460285400 | 7160 | 7170 | 7170 | 7160 | 520 |
| 420 | 20230629 | 115300 | 1456562000 | 7170 | 7160 | 7170 | 7160 | 52 |
| 421 | 20230629 | 115200 | 1456189180 | 7170 | 7180 | 7180 | 7170 | 531 |
| 422 | 20230629 | 115100 | 1452376910 | 7170 | 7180 | 7180 | 7170 | 1014 |
| 423 | 20230629 | 115000 | 1445106030 | 7170 | 7170 | 7170 | 7170 | 0 |
| 424 | 20230629 | 114900 | 1445106030 | 7170 | 7180 | 7180 | 7170 | 149 |
| 425 | 20230629 | 114800 | 1444037430 | 7180 | 7180 | 7180 | 7180 | 519 |
| 426 | 20230629 | 114700 | 1440311010 | 7150 | 7150 | 7150 | 7150 | 147 |
| 427 | 20230629 | 114600 | 1439259960 | 7150 | 7150 | 7180 | 7150 | 336 |
| 428 | 20230629 | 114500 | 1436855340 | 7150 | 7160 | 7160 | 7150 | 182 |
| 429 | 20230629 | 114400 | 1435553990 | 7150 | 7150 | 7150 | 7150 | 0 |
| 430 | 20230629 | 114300 | 1435553990 | 7150 | 7150 | 7150 | 7150 | 15 |
| 431 | 20230629 | 114200 | 1435446740 | 7150 | 7150 | 7150 | 7150 | 77 |
| 432 | 20230629 | 114100 | 1434896190 | 7150 | 7180 | 7180 | 7150 | 4 |
| 433 | 20230629 | 114000 | 1434867500 | 7180 | 7190 | 7190 | 7150 | 10 |
| 434 | 20230629 | 113900 | 1434795720 | 7190 | 7160 | 7190 | 7150 | 30 |
| 435 | 20230629 | 113800 | 1434580800 | 7150 | 7170 | 7170 | 7150 | 1123 |
| 436 | 20230629 | 113700 | 1426545730 | 7170 | 7170 | 7170 | 7170 | 143 |
| 437 | 20230629 | 113600 | 1425520420 | 7150 | 7170 | 7170 | 7150 | 642 |
| 438 | 20230629 | 113500 | 1420924550 | 7180 | 7180 | 7180 | 7180 | 204 |
| 439 | 20230629 | 113400 | 1419459830 | 7180 | 7190 | 7190 | 7180 | 227 |
| 440 | 20230629 | 113300 | 1417827710 | 7200 | 7200 | 7200 | 7200 | 0 |
| 441 | 20230629 | 113200 | 1417827710 | 7200 | 7200 | 7210 | 7200 | 203 |
| 442 | 20230629 | 113100 | 1416364110 | 7210 | 7210 | 7210 | 7210 | 13 |
| 443 | 20230629 | 113000 | 1416270380 | 7200 | 7210 | 7210 | 7200 | 487 |
| 444 | 20230629 | 112900 | 1412763960 | 7210 | 7200 | 7210 | 7200 | 153 |
| 445 | 20230629 | 112800 | 1411662320 | 7210 | 7210 | 7210 | 7200 | 48 |
| 446 | 20230629 | 112700 | 1411316430 | 7210 | 7210 | 7210 | 7210 | 150 |
| 447 | 20230629 | 112600 | 1410234930 | 7210 | 7210 | 7210 | 7210 | 150 |
| 448 | 20230629 | 112500 | 1409153430 | 7220 | 7230 | 7230 | 7220 | 147 |
| 449 | 20230629 | 112400 | 1408091790 | 7220 | 7220 | 7220 | 7220 | 29 |
| 450 | 20230629 | 112300 | 1407882410 | 7200 | 7210 | 7210 | 7200 | 1037 |
| 451 | 20230629 | 112200 | 1400407640 | 7210 | 7230 | 7230 | 7210 | 46 |
| 452 | 20230629 | 112100 | 1400075150 | 7230 | 7200 | 7230 | 7200 | 689 |
| 453 | 20230629 | 112000 | 1395103280 | 7220 | 7180 | 7220 | 7180 | 2244 |
| 454 | 20230629 | 111900 | 1378988670 | 7170 | 7170 | 7170 | 7170 | 489 |
| 455 | 20230629 | 111800 | 1375482540 | 7200 | 7190 | 7200 | 7190 | 3688 |
| 456 | 20230629 | 111700 | 1348964620 | 7160 | 7190 | 7190 | 7160 | 513 |
| 457 | 20230629 | 111600 | 1345289460 | 7190 | 7190 | 7190 | 7190 | 4 |
| 458 | 20230629 | 111500 | 1345260700 | 7150 | 7150 | 7150 | 7150 | 1 |
| 459 | 20230629 | 111400 | 1345253550 | 7150 | 7150 | 7150 | 7140 | 958 |
| 460 | 20230629 | 111300 | 1338404130 | 7150 | 7160 | 7200 | 7150 | 194 |
| 461 | 20230629 | 111200 | 1337015250 | 7160 | 7160 | 7200 | 7160 | 1206 |
| 462 | 20230629 | 111100 | 1328380220 | 7160 | 7190 | 7200 | 7160 | 585 |
| 463 | 20230629 | 111000 | 1324182570 | 7190 | 7180 | 7190 | 7150 | 2364 |
| 464 | 20230629 | 110900 | 1307253580 | 7180 | 7180 | 7180 | 7140 | 135 |
| 465 | 20230629 | 110800 | 1306288370 | 7140 | 7120 | 7180 | 7110 | 4030 |
| 466 | 20230629 | 110700 | 1277538950 | 7120 | 7140 | 7140 | 7120 | 2133 |
| 467 | 20230629 | 110600 | 1262331990 | 7160 | 7150 | 7160 | 7140 | 643 |
| 468 | 20230629 | 110500 | 1257740730 | 7140 | 7160 | 7160 | 7140 | 306 |
| 469 | 20230629 | 110400 | 1255553300 | 7160 | 7150 | 7160 | 7150 | 103 |
| 470 | 20230629 | 110300 | 1254816830 | 7170 | 7170 | 7170 | 7170 | 3 |
| 471 | 20230629 | 110200 | 1254795320 | 7150 | 7150 | 7170 | 7140 | 5704 |
| 472 | 20230629 | 110100 | 1214010360 | 7150 | 7150 | 7150 | 7150 | 124 |
| 473 | 20230629 | 110000 | 1213123760 | 7160 | 7160 | 7160 | 7160 | 0 |
| 474 | 20230629 | 105900 | 1213123760 | 7160 | 7140 | 7160 | 7140 | 655 |
| 475 | 20230629 | 105800 | 1208447040 | 7140 | 7160 | 7160 | 7140 | 121 |
| 476 | 20230629 | 105700 | 1207582190 | 7160 | 7170 | 7170 | 7160 | 53 |
| 477 | 20230629 | 105600 | 1207202200 | 7170 | 7150 | 7170 | 7150 | 250 |
| 478 | 20230629 | 105500 | 1205411700 | 7140 | 7140 | 7150 | 7130 | 1493 |
| 479 | 20230629 | 105400 | 1194748630 | 7140 | 7140 | 7150 | 7140 | 6970 |
| 480 | 20230629 | 105300 | 1144977830 | 7140 | 7150 | 7150 | 7140 | 5394 |
| 481 | 20230629 | 105200 | 1106427760 | 7150 | 7180 | 7180 | 7150 | 142 |
| 482 | 20230629 | 105100 | 1105412060 | 7180 | 7170 | 7180 | 7170 | 500 |
| 483 | 20230629 | 105000 | 1101827030 | 7150 | 7160 | 7160 | 7150 | 562 |
| 484 | 20230629 | 104900 | 1097807520 | 7160 | 7170 | 7170 | 7160 | 878 |
| 485 | 20230629 | 104800 | 1091520870 | 7170 | 7180 | 7180 | 7170 | 456 |
| 486 | 20230629 | 104700 | 1088249990 | 7180 | 7170 | 7180 | 7170 | 184 |
| 487 | 20230629 | 104600 | 1086929870 | 7170 | 7170 | 7200 | 7170 | 331 |
| 488 | 20230629 | 104500 | 1084556570 | 7170 | 7190 | 7200 | 7170 | 1478 |
| 489 | 20230629 | 104400 | 1073937740 | 7190 | 7180 | 7190 | 7160 | 1901 |
| 490 | 20230629 | 104300 | 1060314920 | 7170 | 7170 | 7170 | 7170 | 971 |
| 491 | 20230629 | 104200 | 1053352850 | 7170 | 7180 | 7180 | 7170 | 449 |
| 492 | 20230629 | 104100 | 1050132160 | 7180 | 7200 | 7200 | 7180 | 208 |
| 493 | 20230629 | 104000 | 1048634620 | 7200 | 7180 | 7200 | 7170 | 1272 |
| 494 | 20230629 | 103900 | 1039498550 | 7180 | 7200 | 7200 | 7180 | 2181 |
| 495 | 20230629 | 103800 | 1023819670 | 7200 | 7190 | 7200 | 7180 | 1177 |
| 496 | 20230629 | 103700 | 1015365680 | 7190 | 7190 | 7190 | 7190 | 627 |
| 497 | 20230629 | 103600 | 1010857550 | 7200 | 7200 | 7200 | 7200 | 42 |
| 498 | 20230629 | 103500 | 1010555150 | 7200 | 7200 | 7200 | 7200 | 600 |
| 499 | 20230629 | 103400 | 1006235150 | 7200 | 7230 | 7230 | 7200 | 7203 |
| 500 | 20230629 | 103300 | 954360260 | 7200 | 7220 | 7230 | 7200 | 201 |
| 501 | 20230629 | 103200 | 952909870 | 7220 | 7220 | 7220 | 7220 | 484 |
| 502 | 20230629 | 103100 | 949415390 | 7220 | 7190 | 7220 | 7190 | 1544 |
| 503 | 20230629 | 103000 | 938301910 | 7190 | 7200 | 7200 | 7190 | 792 |
| 504 | 20230629 | 102900 | 932600510 | 7200 | 7200 | 7200 | 7200 | 313 |
| 505 | 20230629 | 102800 | 930346910 | 7200 | 7200 | 7200 | 7200 | 1556 |
| 506 | 20230629 | 102700 | 919143710 | 7200 | 7210 | 7210 | 7200 | 367 |
| 507 | 20230629 | 102600 | 916500650 | 7220 | 7160 | 7220 | 7160 | 4595 |
| 508 | 20230629 | 102500 | 883433160 | 7150 | 7180 | 7180 | 7150 | 714 |
| 509 | 20230629 | 102400 | 878321700 | 7180 | 7180 | 7180 | 7180 | 112 |
| 510 | 20230629 | 102300 | 877517540 | 7180 | 7180 | 7180 | 7180 | 73 |
| 511 | 20230629 | 102200 | 876993400 | 7180 | 7160 | 7180 | 7160 | 1916 |
| 512 | 20230629 | 102100 | 863236960 | 7160 | 7160 | 7170 | 7160 | 1197 |
| 513 | 20230629 | 102000 | 854664850 | 7160 | 7160 | 7170 | 7160 | 1620 |
| 514 | 20230629 | 101900 | 843065050 | 7160 | 7160 | 7160 | 7160 | 1557 |
| 515 | 20230629 | 101800 | 831916930 | 7160 | 7180 | 7180 | 7160 | 3580 |
| 516 | 20230629 | 101700 | 806244470 | 7180 | 7180 | 7200 | 7180 | 121 |
| 517 | 20230629 | 101600 | 805375650 | 7180 | 7170 | 7180 | 7170 | 1884 |
| 518 | 20230629 | 101500 | 791848730 | 7170 | 7170 | 7170 | 7170 | 250 |
| 519 | 20230629 | 101400 | 790056230 | 7180 | 7200 | 7200 | 7180 | 302 |
| 520 | 20230629 | 101300 | 787887050 | 7180 | 7180 | 7200 | 7180 | 513 |
| 521 | 20230629 | 101200 | 784203330 | 7180 | 7180 | 7180 | 7180 | 19 |
| 522 | 20230629 | 101100 | 784066910 | 7180 | 7180 | 7180 | 7170 | 1015 |
| 523 | 20230629 | 101000 | 776779250 | 7180 | 7190 | 7190 | 7180 | 54 |
| 524 | 20230629 | 100900 | 776391450 | 7180 | 7170 | 7190 | 7170 | 2793 |
| 525 | 20230629 | 100800 | 756358310 | 7170 | 7170 | 7180 | 7170 | 1154 |
| 526 | 20230629 | 100700 | 748082220 | 7170 | 7170 | 7170 | 7160 | 1054 |
| 527 | 20230629 | 100600 | 740526090 | 7170 | 7180 | 7180 | 7170 | 524 |
| 528 | 20230629 | 100500 | 736767760 | 7180 | 7200 | 7200 | 7160 | 1708 |
| 529 | 20230629 | 100400 | 724499320 | 7200 | 7180 | 7200 | 7180 | 178 |
| 530 | 20230629 | 100300 | 723220860 | 7170 | 7160 | 7180 | 7160 | 4456 |
| 531 | 20230629 | 100200 | 691259350 | 7160 | 7190 | 7190 | 7160 | 1266 |
| 532 | 20230629 | 100100 | 682179950 | 7190 | 7220 | 7230 | 7180 | 9230 |
| 533 | 20230629 | 100000 | 615677330 | 7220 | 7240 | 7240 | 7220 | 1003 |
| 534 | 20230629 | 095900 | 608429050 | 7230 | 7230 | 7230 | 7230 | 102 |
| 535 | 20230629 | 095800 | 607691590 | 7230 | 7240 | 7240 | 7210 | 5362 |
| 536 | 20230629 | 095700 | 568959380 | 7230 | 7230 | 7230 | 7230 | 310 |
| 537 | 20230629 | 095600 | 566718080 | 7260 | 7250 | 7260 | 7250 | 240 |
| 538 | 20230629 | 095500 | 564978010 | 7250 | 7240 | 7250 | 7230 | 1338 |
| 539 | 20230629 | 095400 | 555289550 | 7230 | 7230 | 7230 | 7230 | 8 |
| 540 | 20230629 | 095300 | 555231710 | 7230 | 7230 | 7230 | 7220 | 975 |
| 541 | 20230629 | 095200 | 548183460 | 7240 | 7240 | 7240 | 7230 | 49 |
| 542 | 20230629 | 095100 | 547828850 | 7250 | 7250 | 7250 | 7240 | 262 |
| 543 | 20230629 | 095000 | 545931880 | 7250 | 7240 | 7250 | 7240 | 132 |
| 544 | 20230629 | 094900 | 544976190 | 7240 | 7240 | 7240 | 7230 | 44 |
| 545 | 20230629 | 094800 | 544658000 | 7230 | 7230 | 7230 | 7230 | 520 |
| 546 | 20230629 | 094700 | 540898400 | 7230 | 7230 | 7230 | 7230 | 412 |
| 547 | 20230629 | 094600 | 537919640 | 7260 | 7240 | 7260 | 7230 | 675 |
| 548 | 20230629 | 094500 | 533029530 | 7240 | 7240 | 7250 | 7240 | 3526 |
| 549 | 20230629 | 094400 | 507497410 | 7230 | 7240 | 7240 | 7230 | 502 |
| 550 | 20230629 | 094300 | 503863110 | 7240 | 7290 | 7300 | 7220 | 3321 |
| 551 | 20230629 | 094200 | 479763000 | 7290 | 7300 | 7300 | 7290 | 226 |
| 552 | 20230629 | 094100 | 478114100 | 7320 | 7330 | 7330 | 7310 | 1024 |
| 553 | 20230629 | 094000 | 470621300 | 7330 | 7290 | 7340 | 7290 | 2393 |
| 554 | 20230629 | 093900 | 453157700 | 7310 | 7320 | 7340 | 7290 | 3045 |
| 555 | 20230629 | 093800 | 430896620 | 7300 | 7330 | 7340 | 7290 | 2151 |
| 556 | 20230629 | 093700 | 415160870 | 7340 | 7330 | 7350 | 7290 | 1572 |
| 557 | 20230629 | 093600 | 403647250 | 7290 | 7250 | 7330 | 7250 | 3300 |
| 558 | 20230629 | 093500 | 379644850 | 7260 | 7270 | 7270 | 7260 | 94 |
| 559 | 20230629 | 093400 | 378962370 | 7270 | 7300 | 7300 | 7260 | 2988 |
| 560 | 20230629 | 093300 | 357267250 | 7260 | 7300 | 7300 | 7260 | 726 |
| 561 | 20230629 | 093200 | 351989860 | 7300 | 7280 | 7300 | 7260 | 153 |
| 562 | 20230629 | 093100 | 350877040 | 7300 | 7260 | 7300 | 7260 | 62 |
| 563 | 20230629 | 093000 | 350425480 | 7300 | 7250 | 7300 | 7250 | 1190 |
| 564 | 20230629 | 092900 | 341796770 | 7250 | 7230 | 7250 | 7230 | 471 |
| 565 | 20230629 | 092800 | 338388550 | 7230 | 7250 | 7250 | 7220 | 235 |
| 566 | 20230629 | 092700 | 336691520 | 7250 | 7230 | 7250 | 7220 | 5524 |
| 567 | 20230629 | 092600 | 296763860 | 7230 | 7240 | 7240 | 7230 | 613 |
| 568 | 20230629 | 092500 | 292329740 | 7240 | 7270 | 7270 | 7240 | 943 |
| 569 | 20230629 | 092400 | 285484570 | 7270 | 7310 | 7320 | 7270 | 1675 |
| 570 | 20230629 | 092300 | 273256720 | 7330 | 7310 | 7340 | 7300 | 310 |
| 571 | 20230629 | 092200 | 270990050 | 7300 | 7300 | 7300 | 7300 | 10 |
| 572 | 20230629 | 092100 | 270917050 | 7290 | 7300 | 7340 | 7290 | 677 |
| 573 | 20230629 | 092000 | 265972590 | 7350 | 7350 | 7350 | 7300 | 1813 |
| 574 | 20230629 | 091900 | 252721480 | 7370 | 7330 | 7370 | 7270 | 343 |
| 575 | 20230629 | 091800 | 250217890 | 7330 | 7350 | 7390 | 7330 | 1090 |
| 576 | 20230629 | 091700 | 242208600 | 7350 | 7340 | 7350 | 7330 | 1190 |
| 577 | 20230629 | 091600 | 233469570 | 7350 | 7280 | 7350 | 7280 | 2778 |
| 578 | 20230629 | 091500 | 213190930 | 7230 | 7230 | 7280 | 7220 | 1336 |
| 579 | 20230629 | 091400 | 203525040 | 7230 | 7220 | 7230 | 7220 | 659 |
| 580 | 20230629 | 091300 | 198766950 | 7200 | 7270 | 7270 | 7200 | 2274 |
| 581 | 20230629 | 091200 | 182328000 | 7270 | 7270 | 7270 | 7270 | 270 |
| 582 | 20230629 | 091100 | 180365100 | 7270 | 7220 | 7270 | 7210 | 838 |
| 583 | 20230629 | 091000 | 174314590 | 7220 | 7220 | 7220 | 7220 | 444 |
| 584 | 20230629 | 090900 | 171108910 | 7220 | 7230 | 7230 | 7220 | 661 |
| 585 | 20230629 | 090800 | 166329890 | 7240 | 7230 | 7250 | 7230 | 184 |
| 586 | 20230629 | 090700 | 164998950 | 7230 | 7210 | 7230 | 7210 | 1650 |
| 587 | 20230629 | 090600 | 153071390 | 7210 | 7200 | 7210 | 7190 | 3083 |
| 588 | 20230629 | 090500 | 130857560 | 7180 | 7190 | 7200 | 7180 | 1261 |
| 589 | 20230629 | 090400 | 121789360 | 7210 | 7230 | 7230 | 7150 | 3633 |
| 590 | 20230629 | 090300 | 95781940 | 7240 | 7200 | 7240 | 7140 | 8868 |
| 591 | 20230629 | 090200 | 32151600 | 7220 | 7300 | 7300 | 7210 | 1467 |
| 592 | 20230629 | 090100 | 21537060 | 7300 | 7260 | 7300 | 7200 | 1744 |
| 593 | 20230629 | 090000 | 8925700 | 7300 | 7300 | 7300 | 7270 | 966 |