30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 183400 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 2690 |
| 3 | 20230627 | 183300 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 4 | 20230627 | 183200 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 5 | 20230627 | 183100 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 6 | 20230627 | 183000 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 7 | 20230627 | 182900 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 8 | 20230627 | 182800 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 9 | 20230627 | 182700 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 10 | 20230627 | 182600 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 11 | 20230627 | 182500 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 12 | 20230627 | 182400 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 13 | 20230627 | 182300 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 14 | 20230627 | 182200 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 15 | 20230627 | 182100 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 16 | 20230627 | 182000 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 17 | 20230627 | 181900 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 18 | 20230627 | 181800 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 19 | 20230627 | 181700 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 20 | 20230627 | 181600 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 21 | 20230627 | 181500 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 22 | 20230627 | 181400 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 23 | 20230627 | 181300 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 24 | 20230627 | 181200 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 25 | 20230627 | 181100 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 26 | 20230627 | 181000 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 27 | 20230627 | 180900 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 28 | 20230627 | 180800 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 29 | 20230627 | 180700 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 30 | 20230627 | 180600 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 31 | 20230627 | 180500 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 32 | 20230627 | 180400 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 2690 |
| 33 | 20230627 | 180300 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 34 | 20230627 | 180200 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 35 | 20230627 | 180100 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 36 | 20230627 | 180000 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 37 | 20230627 | 175900 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 38 | 20230627 | 175800 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 39 | 20230627 | 175700 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 40 | 20230627 | 175600 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 41 | 20230627 | 175500 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 42 | 20230627 | 175400 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 43 | 20230627 | 175300 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 44 | 20230627 | 175200 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 45 | 20230627 | 175100 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 46 | 20230627 | 175000 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 47 | 20230627 | 174900 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 48 | 20230627 | 174800 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 49 | 20230627 | 174700 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 50 | 20230627 | 174600 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 51 | 20230627 | 174500 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 52 | 20230627 | 174400 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 53 | 20230627 | 174300 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 54 | 20230627 | 174200 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 55 | 20230627 | 174100 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 56 | 20230627 | 174000 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 57 | 20230627 | 173900 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 58 | 20230627 | 173800 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 59 | 20230627 | 173700 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 60 | 20230627 | 173600 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 61 | 20230627 | 173500 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 62 | 20230627 | 173400 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 2690 |
| 63 | 20230627 | 173300 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 64 | 20230627 | 173200 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 65 | 20230627 | 173100 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 66 | 20230627 | 173000 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 67 | 20230627 | 172900 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 68 | 20230627 | 172800 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 69 | 20230627 | 172700 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 70 | 20230627 | 172600 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 71 | 20230627 | 172500 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 72 | 20230627 | 172400 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 73 | 20230627 | 172300 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 74 | 20230627 | 172200 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 75 | 20230627 | 172100 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 76 | 20230627 | 172000 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 77 | 20230627 | 171900 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 78 | 20230627 | 171800 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 79 | 20230627 | 171700 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 80 | 20230627 | 171600 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 81 | 20230627 | 171500 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 82 | 20230627 | 171400 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 83 | 20230627 | 171300 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 84 | 20230627 | 171200 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 85 | 20230627 | 171100 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 86 | 20230627 | 171000 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 87 | 20230627 | 170900 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 88 | 20230627 | 170800 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 89 | 20230627 | 170700 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 90 | 20230627 | 170600 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 91 | 20230627 | 170500 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 92 | 20230627 | 170400 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 2690 |
| 93 | 20230627 | 170300 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 94 | 20230627 | 170200 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 95 | 20230627 | 170100 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 96 | 20230627 | 170000 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 97 | 20230627 | 165900 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 98 | 20230627 | 165800 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 99 | 20230627 | 165700 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 100 | 20230627 | 165600 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 101 | 20230627 | 165500 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 102 | 20230627 | 165400 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 103 | 20230627 | 165300 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 104 | 20230627 | 165200 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 105 | 20230627 | 165100 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 106 | 20230627 | 165000 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 107 | 20230627 | 164900 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 108 | 20230627 | 164800 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 109 | 20230627 | 164700 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 110 | 20230627 | 164600 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 111 | 20230627 | 164500 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 112 | 20230627 | 164400 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 113 | 20230627 | 164300 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 114 | 20230627 | 164200 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 115 | 20230627 | 164100 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 116 | 20230627 | 164000 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 117 | 20230627 | 163900 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 118 | 20230627 | 163800 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 119 | 20230627 | 163700 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 120 | 20230627 | 163600 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 121 | 20230627 | 163500 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 122 | 20230627 | 163400 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 2690 |
| 123 | 20230627 | 163300 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 124 | 20230627 | 163200 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 125 | 20230627 | 163100 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 126 | 20230627 | 163000 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 127 | 20230627 | 162900 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 128 | 20230627 | 162800 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 129 | 20230627 | 162700 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 130 | 20230627 | 162600 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 131 | 20230627 | 162500 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 132 | 20230627 | 162400 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 133 | 20230627 | 162300 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 134 | 20230627 | 162200 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 135 | 20230627 | 162100 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 136 | 20230627 | 162000 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 137 | 20230627 | 161900 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 138 | 20230627 | 161800 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 139 | 20230627 | 161700 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 140 | 20230627 | 161600 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 141 | 20230627 | 161500 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 142 | 20230627 | 161400 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 143 | 20230627 | 161300 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 144 | 20230627 | 161200 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 145 | 20230627 | 161100 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 146 | 20230627 | 161000 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 147 | 20230627 | 160900 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 148 | 20230627 | 160800 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 149 | 20230627 | 160700 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 150 | 20230627 | 160600 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 151 | 20230627 | 160500 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 152 | 20230627 | 160400 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 2690 |
| 153 | 20230627 | 160300 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 154 | 20230627 | 160200 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 155 | 20230627 | 160100 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 156 | 20230627 | 160000 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 157 | 20230627 | 155900 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 158 | 20230627 | 155800 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 159 | 20230627 | 155700 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 160 | 20230627 | 155600 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 161 | 20230627 | 155500 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 162 | 20230627 | 155400 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 163 | 20230627 | 155300 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 164 | 20230627 | 155200 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 165 | 20230627 | 155100 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 166 | 20230627 | 155000 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 167 | 20230627 | 154900 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 168 | 20230627 | 154800 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 169 | 20230627 | 154700 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 170 | 20230627 | 154600 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 171 | 20230627 | 154500 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 172 | 20230627 | 154400 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 173 | 20230627 | 154300 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 174 | 20230627 | 154200 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 175 | 20230627 | 154100 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 176 | 20230627 | 154000 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 177 | 20230627 | 153900 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 178 | 20230627 | 153800 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 179 | 20230627 | 153700 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 180 | 20230627 | 153600 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 181 | 20230627 | 153500 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 182 | 20230627 | 153400 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 2690 |
| 183 | 20230627 | 153300 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 184 | 20230627 | 153200 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 185 | 20230627 | 153100 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 0 |
| 186 | 20230627 | 153000 | 2791517750 | 17420 | 17420 | 17420 | 17420 | 2690 |
| 187 | 20230627 | 152900 | 2744657950 | 17360 | 17360 | 17360 | 17360 | 0 |
| 188 | 20230627 | 152800 | 2744657950 | 17360 | 17360 | 17360 | 17360 | 0 |
| 189 | 20230627 | 152700 | 2744657950 | 17360 | 17360 | 17360 | 17360 | 0 |
| 190 | 20230627 | 152600 | 2744657950 | 17360 | 17360 | 17360 | 17360 | 0 |
| 191 | 20230627 | 152500 | 2744657950 | 17360 | 17360 | 17360 | 17360 | 0 |
| 192 | 20230627 | 152400 | 2744657950 | 17360 | 17360 | 17360 | 17360 | 0 |
| 193 | 20230627 | 152300 | 2744657950 | 17360 | 17360 | 17360 | 17360 | 0 |
| 194 | 20230627 | 152200 | 2744657950 | 17360 | 17360 | 17360 | 17360 | 0 |
| 195 | 20230627 | 152100 | 2744657950 | 17360 | 17360 | 17360 | 17360 | 0 |
| 196 | 20230627 | 152000 | 2744657950 | 17360 | 17360 | 17360 | 17360 | 0 |
| 197 | 20230627 | 151900 | 2744657950 | 17360 | 17350 | 17360 | 17350 | 636 |
| 198 | 20230627 | 151800 | 2733618130 | 17350 | 17360 | 17360 | 17350 | 173 |
| 199 | 20230627 | 151700 | 2730616240 | 17350 | 17350 | 17360 | 17350 | 79 |
| 200 | 20230627 | 151600 | 2729245380 | 17360 | 17340 | 17360 | 17340 | 1036 |
| 201 | 20230627 | 151500 | 2711270410 | 17350 | 17360 | 17360 | 17350 | 151 |
| 202 | 20230627 | 151400 | 2708650110 | 17360 | 17350 | 17360 | 17350 | 84 |
| 203 | 20230627 | 151300 | 2707191890 | 17360 | 17350 | 17360 | 17340 | 1509 |
| 204 | 20230627 | 151200 | 2681010370 | 17340 | 17350 | 17350 | 17340 | 45 |
| 205 | 20230627 | 151100 | 2680229640 | 17350 | 17350 | 17350 | 17340 | 9 |
| 206 | 20230627 | 151000 | 2680073510 | 17350 | 17350 | 17350 | 17340 | 92 |
| 207 | 20230627 | 150900 | 2678477450 | 17350 | 17350 | 17350 | 17340 | 193 |
| 208 | 20230627 | 150800 | 2675128920 | 17340 | 17340 | 17350 | 17340 | 68 |
| 209 | 20230627 | 150700 | 2673949200 | 17350 | 17340 | 17350 | 17340 | 125 |
| 210 | 20230627 | 150600 | 2671780470 | 17350 | 17340 | 17350 | 17340 | 3 |
| 211 | 20230627 | 150500 | 2671728440 | 17340 | 17350 | 17350 | 17340 | 6 |
| 212 | 20230627 | 150400 | 2671624390 | 17350 | 17350 | 17350 | 17350 | 459 |
| 213 | 20230627 | 150300 | 2663660740 | 17350 | 17360 | 17360 | 17350 | 65 |
| 214 | 20230627 | 150200 | 2662532860 | 17350 | 17350 | 17360 | 17350 | 61 |
| 215 | 20230627 | 150100 | 2661473930 | 17350 | 17350 | 17360 | 17350 | 5 |
| 216 | 20230627 | 150000 | 2661387160 | 17350 | 17360 | 17360 | 17350 | 138 |
| 217 | 20230627 | 145900 | 2658992540 | 17350 | 17350 | 17360 | 17350 | 156 |
| 218 | 20230627 | 145800 | 2656284430 | 17360 | 17350 | 17360 | 17350 | 64 |
| 219 | 20230627 | 145700 | 2655173910 | 17350 | 17360 | 17360 | 17350 | 4 |
| 220 | 20230627 | 145600 | 2655104490 | 17350 | 17350 | 17350 | 17350 | 132 |
| 221 | 20230627 | 145500 | 2652814290 | 17350 | 17350 | 17350 | 17350 | 37 |
| 222 | 20230627 | 145400 | 2652172340 | 17350 | 17350 | 17360 | 17350 | 1082 |
| 223 | 20230627 | 145300 | 2633399450 | 17350 | 17340 | 17350 | 17340 | 10 |
| 224 | 20230627 | 145200 | 2633225980 | 17340 | 17340 | 17350 | 17340 | 577 |
| 225 | 20230627 | 145100 | 2623219690 | 17330 | 17330 | 17330 | 17330 | 2 |
| 226 | 20230627 | 145000 | 2623185030 | 17340 | 17330 | 17340 | 17330 | 620 |
| 227 | 20230627 | 144900 | 2612440410 | 17320 | 17320 | 17330 | 17320 | 12 |
| 228 | 20230627 | 144800 | 2612232500 | 17330 | 17320 | 17330 | 17320 | 511 |
| 229 | 20230627 | 144700 | 2603376890 | 17330 | 17330 | 17330 | 17320 | 7 |
| 230 | 20230627 | 144600 | 2603255600 | 17320 | 17310 | 17320 | 17310 | 2290 |
| 231 | 20230627 | 144500 | 2563593720 | 17320 | 17310 | 17320 | 17310 | 7 |
| 232 | 20230627 | 144400 | 2563472510 | 17320 | 17310 | 17320 | 17310 | 77 |
| 233 | 20230627 | 144300 | 2562138890 | 17310 | 17320 | 17320 | 17310 | 4 |
| 234 | 20230627 | 144200 | 2562069630 | 17310 | 17310 | 17320 | 17310 | 335 |
| 235 | 20230627 | 144100 | 2556268450 | 17310 | 17320 | 17320 | 17310 | 69 |
| 236 | 20230627 | 144000 | 2555073400 | 17310 | 17310 | 17320 | 17310 | 106 |
| 237 | 20230627 | 143900 | 2553237520 | 17320 | 17310 | 17320 | 17310 | 5 |
| 238 | 20230627 | 143800 | 2553150940 | 17320 | 17320 | 17320 | 17310 | 428 |
| 239 | 20230627 | 143700 | 2545738000 | 17320 | 17310 | 17320 | 17300 | 2347 |
| 240 | 20230627 | 143600 | 2505111740 | 17310 | 17300 | 17310 | 17300 | 145 |
| 241 | 20230627 | 143500 | 2502601840 | 17300 | 17310 | 17310 | 17300 | 26 |
| 242 | 20230627 | 143400 | 2502151800 | 17310 | 17310 | 17310 | 17300 | 5 |
| 243 | 20230627 | 143300 | 2502065270 | 17310 | 17310 | 17310 | 17300 | 6 |
| 244 | 20230627 | 143200 | 2501961430 | 17300 | 17300 | 17300 | 17300 | 3 |
| 245 | 20230627 | 143100 | 2501909530 | 17300 | 17310 | 17310 | 17300 | 667 |
| 246 | 20230627 | 143000 | 2490363800 | 17300 | 17300 | 17310 | 17300 | 1132 |
| 247 | 20230627 | 142900 | 2470775740 | 17300 | 17310 | 17310 | 17300 | 850 |
| 248 | 20230627 | 142800 | 2456070470 | 17300 | 17310 | 17310 | 17300 | 1439 |
| 249 | 20230627 | 142700 | 2431163470 | 17310 | 17310 | 17310 | 17300 | 2455 |
| 250 | 20230627 | 142600 | 2388679730 | 17310 | 17310 | 17310 | 17310 | 2 |
| 251 | 20230627 | 142500 | 2388645110 | 17310 | 17310 | 17310 | 17310 | 13 |
| 252 | 20230627 | 142400 | 2388420080 | 17310 | 17310 | 17310 | 17310 | 719 |
| 253 | 20230627 | 142300 | 2375974190 | 17320 | 17310 | 17320 | 17310 | 1266 |
| 254 | 20230627 | 142200 | 2354058690 | 17320 | 17320 | 17320 | 17310 | 197 |
| 255 | 20230627 | 142100 | 2350647350 | 17310 | 17320 | 17320 | 17310 | 156 |
| 256 | 20230627 | 142000 | 2347946940 | 17320 | 17310 | 17320 | 17310 | 66 |
| 257 | 20230627 | 141900 | 2346804440 | 17310 | 17310 | 17320 | 17310 | 411 |
| 258 | 20230627 | 141800 | 2339689960 | 17310 | 17310 | 17320 | 17310 | 977 |
| 259 | 20230627 | 141700 | 2322777930 | 17310 | 17320 | 17320 | 17310 | 1218 |
| 260 | 20230627 | 141600 | 2301682870 | 17320 | 17330 | 17330 | 17320 | 122 |
| 261 | 20230627 | 141500 | 2299568640 | 17320 | 17320 | 17320 | 17320 | 120 |
| 262 | 20230627 | 141400 | 2297490240 | 17320 | 17320 | 17320 | 17320 | 3 |
| 263 | 20230627 | 141300 | 2297438280 | 17320 | 17320 | 17320 | 17320 | 59 |
| 264 | 20230627 | 141200 | 2296416400 | 17320 | 17320 | 17330 | 17320 | 136 |
| 265 | 20230627 | 141100 | 2294060730 | 17330 | 17330 | 17330 | 17320 | 1171 |
| 266 | 20230627 | 141000 | 2273777900 | 17330 | 17320 | 17330 | 17320 | 217 |
| 267 | 20230627 | 140900 | 2270018320 | 17330 | 17320 | 17330 | 17320 | 128 |
| 268 | 20230627 | 140800 | 2267801270 | 17330 | 17330 | 17330 | 17320 | 113 |
| 269 | 20230627 | 140700 | 2265843000 | 17320 | 17330 | 17330 | 17320 | 102 |
| 270 | 20230627 | 140600 | 2264075360 | 17320 | 17320 | 17320 | 17320 | 987 |
| 271 | 20230627 | 140500 | 2246980520 | 17320 | 17330 | 17330 | 17320 | 108 |
| 272 | 20230627 | 140400 | 2245108930 | 17330 | 17330 | 17330 | 17320 | 647 |
| 273 | 20230627 | 140300 | 2233898580 | 17330 | 17320 | 17330 | 17320 | 244 |
| 274 | 20230627 | 140200 | 2229672250 | 17320 | 17320 | 17330 | 17320 | 610 |
| 275 | 20230627 | 140100 | 2219107040 | 17330 | 17320 | 17330 | 17320 | 96 |
| 276 | 20230627 | 140000 | 2217444270 | 17320 | 17320 | 17320 | 17320 | 119 |
| 277 | 20230627 | 135900 | 2215383190 | 17320 | 17320 | 17320 | 17320 | 1662 |
| 278 | 20230627 | 135800 | 2186597350 | 17330 | 17330 | 17340 | 17320 | 1938 |
| 279 | 20230627 | 135700 | 2153011300 | 17330 | 17340 | 17350 | 17330 | 235 |
| 280 | 20230627 | 135600 | 2148936870 | 17350 | 17340 | 17350 | 17340 | 142 |
| 281 | 20230627 | 135500 | 2146474490 | 17340 | 17340 | 17340 | 17340 | 402 |
| 282 | 20230627 | 135400 | 2139503810 | 17340 | 17340 | 17350 | 17340 | 278 |
| 283 | 20230627 | 135300 | 2134683120 | 17350 | 17340 | 17350 | 17340 | 12 |
| 284 | 20230627 | 135200 | 2134474940 | 17340 | 17340 | 17350 | 17340 | 228 |
| 285 | 20230627 | 135100 | 2130521230 | 17340 | 17350 | 17350 | 17340 | 121 |
| 286 | 20230627 | 135000 | 2128423070 | 17340 | 17340 | 17340 | 17340 | 2 |
| 287 | 20230627 | 134900 | 2128388390 | 17340 | 17350 | 17350 | 17340 | 92 |
| 288 | 20230627 | 134800 | 2126793020 | 17340 | 17340 | 17350 | 17340 | 1258 |
| 289 | 20230627 | 134700 | 2104979210 | 17350 | 17350 | 17350 | 17350 | 24 |
| 290 | 20230627 | 134600 | 2104562810 | 17350 | 17350 | 17350 | 17350 | 319 |
| 291 | 20230627 | 134500 | 2099028160 | 17350 | 17350 | 17350 | 17350 | 204 |
| 292 | 20230627 | 134400 | 2095488760 | 17360 | 17360 | 17360 | 17360 | 2 |
| 293 | 20230627 | 134300 | 2095454040 | 17350 | 17350 | 17350 | 17350 | 0 |
| 294 | 20230627 | 134200 | 2095454040 | 17350 | 17350 | 17350 | 17350 | 167 |
| 295 | 20230627 | 134100 | 2092556590 | 17350 | 17360 | 17360 | 17350 | 132 |
| 296 | 20230627 | 134000 | 2090265370 | 17360 | 17360 | 17360 | 17360 | 2 |
| 297 | 20230627 | 133900 | 2090230650 | 17360 | 17350 | 17360 | 17350 | 1606 |
| 298 | 20230627 | 133800 | 2062366530 | 17350 | 17360 | 17360 | 17350 | 1073 |
| 299 | 20230627 | 133700 | 2043749750 | 17360 | 17360 | 17360 | 17350 | 863 |
| 300 | 20230627 | 133600 | 2028773010 | 17360 | 17370 | 17370 | 17360 | 970 |
| 301 | 20230627 | 133500 | 2011931660 | 17380 | 17380 | 17380 | 17380 | 25 |
| 302 | 20230627 | 133400 | 2011497160 | 17380 | 17380 | 17380 | 17370 | 25 |
| 303 | 20230627 | 133300 | 2011062690 | 17370 | 17380 | 17380 | 17370 | 137 |
| 304 | 20230627 | 133200 | 2008682940 | 17380 | 17380 | 17380 | 17380 | 164 |
| 305 | 20230627 | 133100 | 2005832620 | 17380 | 17380 | 17380 | 17380 | 1 |
| 306 | 20230627 | 133000 | 2005815240 | 17370 | 17370 | 17370 | 17370 | 580 |
| 307 | 20230627 | 132900 | 1995740640 | 17380 | 17380 | 17380 | 17380 | 0 |
| 308 | 20230627 | 132800 | 1995740640 | 17380 | 17380 | 17380 | 17380 | 7 |
| 309 | 20230627 | 132700 | 1995618980 | 17380 | 17370 | 17380 | 17370 | 148 |
| 310 | 20230627 | 132600 | 1993048210 | 17370 | 17370 | 17370 | 17370 | 101 |
| 311 | 20230627 | 132500 | 1991293840 | 17380 | 17380 | 17380 | 17370 | 303 |
| 312 | 20230627 | 132400 | 1986027830 | 17370 | 17380 | 17380 | 17370 | 177 |
| 313 | 20230627 | 132300 | 1982952750 | 17380 | 17380 | 17390 | 17370 | 404 |
| 314 | 20230627 | 132200 | 1975933410 | 17380 | 17380 | 17380 | 17380 | 258 |
| 315 | 20230627 | 132100 | 1971449370 | 17370 | 17380 | 17380 | 17370 | 417 |
| 316 | 20230627 | 132000 | 1964203080 | 17380 | 17380 | 17380 | 17380 | 41 |
| 317 | 20230627 | 131900 | 1963490500 | 17380 | 17370 | 17380 | 17370 | 3 |
| 318 | 20230627 | 131800 | 1963438370 | 17380 | 17380 | 17380 | 17380 | 104 |
| 319 | 20230627 | 131700 | 1961630850 | 17390 | 17390 | 17390 | 17390 | 3 |
| 320 | 20230627 | 131600 | 1961578680 | 17380 | 17390 | 17390 | 17380 | 6 |
| 321 | 20230627 | 131500 | 1961474360 | 17380 | 17380 | 17390 | 17360 | 530 |
| 322 | 20230627 | 131400 | 1952268390 | 17380 | 17360 | 17380 | 17360 | 2444 |
| 323 | 20230627 | 131300 | 1909806300 | 17360 | 17360 | 17360 | 17360 | 0 |
| 324 | 20230627 | 131200 | 1909806300 | 17360 | 17360 | 17370 | 17360 | 418 |
| 325 | 20230627 | 131100 | 1902549810 | 17360 | 17360 | 17360 | 17360 | 2 |
| 326 | 20230627 | 131000 | 1902515090 | 17360 | 17370 | 17370 | 17360 | 2 |
| 327 | 20230627 | 130900 | 1902480360 | 17360 | 17370 | 17370 | 17360 | 128 |
| 328 | 20230627 | 130800 | 1900258270 | 17370 | 17370 | 17370 | 17370 | 1 |
| 329 | 20230627 | 130700 | 1900240900 | 17370 | 17370 | 17370 | 17370 | 17 |
| 330 | 20230627 | 130600 | 1899945610 | 17360 | 17360 | 17360 | 17350 | 428 |
| 331 | 20230627 | 130500 | 1892516700 | 17360 | 17360 | 17360 | 17360 | 26 |
| 332 | 20230627 | 130400 | 1892065340 | 17360 | 17360 | 17360 | 17360 | 107 |
| 333 | 20230627 | 130300 | 1890207820 | 17360 | 17360 | 17360 | 17350 | 283 |
| 334 | 20230627 | 130200 | 1885296410 | 17360 | 17350 | 17360 | 17350 | 195 |
| 335 | 20230627 | 130100 | 1881912720 | 17370 | 17350 | 17370 | 17350 | 2037 |
| 336 | 20230627 | 130000 | 1846549940 | 17350 | 17350 | 17350 | 17350 | 81 |
| 337 | 20230627 | 125900 | 1845144590 | 17350 | 17350 | 17350 | 17350 | 175 |
| 338 | 20230627 | 125800 | 1842108340 | 17350 | 17360 | 17360 | 17350 | 1809 |
| 339 | 20230627 | 125700 | 1810722090 | 17360 | 17360 | 17360 | 17350 | 372 |
| 340 | 20230627 | 125600 | 1804265340 | 17360 | 17360 | 17360 | 17360 | 30 |
| 341 | 20230627 | 125500 | 1803744540 | 17360 | 17360 | 17360 | 17360 | 58 |
| 342 | 20230627 | 125400 | 1802737660 | 17360 | 17360 | 17360 | 17360 | 120 |
| 343 | 20230627 | 125300 | 1800654460 | 17360 | 17360 | 17360 | 17360 | 1 |
| 344 | 20230627 | 125200 | 1800637100 | 17360 | 17360 | 17360 | 17360 | 68 |
| 345 | 20230627 | 125100 | 1799456620 | 17360 | 17370 | 17370 | 17360 | 415 |
| 346 | 20230627 | 125000 | 1792251600 | 17370 | 17360 | 17370 | 17360 | 652 |
| 347 | 20230627 | 124900 | 1780932670 | 17370 | 17360 | 17370 | 17360 | 9 |
| 348 | 20230627 | 124800 | 1780776380 | 17360 | 17370 | 17370 | 17360 | 137 |
| 349 | 20230627 | 124700 | 1778397870 | 17370 | 17370 | 17370 | 17370 | 1 |
| 350 | 20230627 | 124600 | 1778380500 | 17370 | 17370 | 17370 | 17360 | 24 |
| 351 | 20230627 | 124500 | 1777963630 | 17360 | 17360 | 17360 | 17360 | 118 |
| 352 | 20230627 | 124400 | 1775915150 | 17370 | 17360 | 17370 | 17360 | 119 |
| 353 | 20230627 | 124300 | 1773848240 | 17370 | 17370 | 17370 | 17370 | 24 |
| 354 | 20230627 | 124200 | 1773431360 | 17370 | 17370 | 17370 | 17360 | 286 |
| 355 | 20230627 | 124100 | 1768464710 | 17370 | 17370 | 17370 | 17370 | 15 |
| 356 | 20230627 | 124000 | 1768204160 | 17370 | 17360 | 17370 | 17360 | 597 |
| 357 | 20230627 | 123900 | 1757838230 | 17360 | 17370 | 17370 | 17360 | 120 |
| 358 | 20230627 | 123800 | 1755755000 | 17370 | 17360 | 17370 | 17360 | 355 |
| 359 | 20230627 | 123700 | 1749591160 | 17360 | 17370 | 17370 | 17360 | 222 |
| 360 | 20230627 | 123600 | 1745736220 | 17370 | 17370 | 17370 | 17360 | 804 |
| 361 | 20230627 | 123500 | 1731772110 | 17370 | 17370 | 17370 | 17360 | 319 |
| 362 | 20230627 | 123400 | 1726233300 | 17370 | 17370 | 17370 | 17370 | 514 |
| 363 | 20230627 | 123300 | 1717305120 | 17370 | 17370 | 17370 | 17360 | 185 |
| 364 | 20230627 | 123200 | 1714092840 | 17370 | 17370 | 17370 | 17370 | 5 |
| 365 | 20230627 | 123100 | 1714005990 | 17370 | 17370 | 17370 | 17370 | 12 |
| 366 | 20230627 | 123000 | 1713797550 | 17370 | 17360 | 17370 | 17360 | 138 |
| 367 | 20230627 | 122900 | 1711401670 | 17370 | 17370 | 17370 | 17360 | 66 |
| 368 | 20230627 | 122800 | 1710255650 | 17370 | 17370 | 17370 | 17370 | 60 |
| 369 | 20230627 | 122700 | 1709213450 | 17360 | 17370 | 17370 | 17360 | 127 |
| 370 | 20230627 | 122600 | 1707008640 | 17370 | 17370 | 17370 | 17360 | 4 |
| 371 | 20230627 | 122500 | 1706939170 | 17370 | 17370 | 17370 | 17370 | 7 |
| 372 | 20230627 | 122400 | 1706817580 | 17370 | 17370 | 17370 | 17360 | 215 |
| 373 | 20230627 | 122300 | 1703084200 | 17370 | 17370 | 17370 | 17370 | 134 |
| 374 | 20230627 | 122200 | 1700756620 | 17370 | 17370 | 17370 | 17360 | 39 |
| 375 | 20230627 | 122100 | 1700079200 | 17370 | 17370 | 17370 | 17360 | 331 |
| 376 | 20230627 | 122000 | 1694331000 | 17370 | 17370 | 17370 | 17370 | 101 |
| 377 | 20230627 | 121900 | 1692576630 | 17370 | 17370 | 17370 | 17370 | 193 |
| 378 | 20230627 | 121800 | 1689224220 | 17370 | 17380 | 17380 | 17370 | 31 |
| 379 | 20230627 | 121700 | 1688685740 | 17370 | 17370 | 17370 | 17370 | 237 |
| 380 | 20230627 | 121600 | 1684569050 | 17370 | 17370 | 17370 | 17370 | 1 |
| 381 | 20230627 | 121500 | 1684551680 | 17370 | 17370 | 17370 | 17370 | 217 |
| 382 | 20230627 | 121400 | 1680782390 | 17370 | 17370 | 17380 | 17370 | 150 |
| 383 | 20230627 | 121300 | 1678176790 | 17370 | 17360 | 17370 | 17360 | 443 |
| 384 | 20230627 | 121200 | 1670481890 | 17360 | 17370 | 17370 | 17360 | 326 |
| 385 | 20230627 | 121100 | 1664820640 | 17380 | 17370 | 17380 | 17370 | 2 |
| 386 | 20230627 | 121000 | 1664785890 | 17370 | 17370 | 17380 | 17370 | 37 |
| 387 | 20230627 | 120900 | 1664143190 | 17370 | 17370 | 17380 | 17370 | 115 |
| 388 | 20230627 | 120800 | 1662145620 | 17380 | 17380 | 17380 | 17380 | 105 |
| 389 | 20230627 | 120700 | 1660320720 | 17380 | 17370 | 17380 | 17370 | 182 |
| 390 | 20230627 | 120600 | 1657158800 | 17370 | 17370 | 17380 | 17370 | 196 |
| 391 | 20230627 | 120500 | 1653754080 | 17370 | 17370 | 17370 | 17360 | 391 |
| 392 | 20230627 | 120400 | 1646962420 | 17370 | 17370 | 17370 | 17370 | 118 |
| 393 | 20230627 | 120300 | 1644912760 | 17360 | 17370 | 17370 | 17360 | 1775 |
| 394 | 20230627 | 120200 | 1614084380 | 17370 | 17370 | 17370 | 17370 | 516 |
| 395 | 20230627 | 120100 | 1605121460 | 17370 | 17370 | 17370 | 17370 | 158 |
| 396 | 20230627 | 120000 | 1602377000 | 17360 | 17370 | 17370 | 17360 | 119 |
| 397 | 20230627 | 115900 | 1600311140 | 17360 | 17360 | 17360 | 17360 | 0 |
| 398 | 20230627 | 115800 | 1600311140 | 17360 | 17360 | 17370 | 17360 | 382 |
| 399 | 20230627 | 115700 | 1593679600 | 17370 | 17370 | 17370 | 17360 | 692 |
| 400 | 20230627 | 115600 | 1581660730 | 17370 | 17370 | 17370 | 17370 | 21 |
| 401 | 20230627 | 115500 | 1581295960 | 17370 | 17360 | 17370 | 17360 | 135 |
| 402 | 20230627 | 115400 | 1578951020 | 17360 | 17370 | 17370 | 17360 | 1976 |
| 403 | 20230627 | 115300 | 1544629070 | 17370 | 17370 | 17370 | 17370 | 28 |
| 404 | 20230627 | 115200 | 1544142710 | 17370 | 17360 | 17370 | 17360 | 291 |
| 405 | 20230627 | 115100 | 1539090840 | 17360 | 17360 | 17370 | 17360 | 834 |
| 406 | 20230627 | 115000 | 1524612440 | 17370 | 17370 | 17370 | 17370 | 13 |
| 407 | 20230627 | 114900 | 1524386630 | 17370 | 17370 | 17370 | 17370 | 153 |
| 408 | 20230627 | 114800 | 1521729020 | 17370 | 17370 | 17370 | 17360 | 1094 |
| 409 | 20230627 | 114700 | 1502729410 | 17370 | 17370 | 17370 | 17370 | 1420 |
| 410 | 20230627 | 114600 | 1478064010 | 17370 | 17370 | 17370 | 17370 | 26 |
| 411 | 20230627 | 114500 | 1477612390 | 17360 | 17370 | 17370 | 17360 | 387 |
| 412 | 20230627 | 114400 | 1470891370 | 17370 | 17360 | 17370 | 17360 | 1139 |
| 413 | 20230627 | 114300 | 1451107940 | 17370 | 17360 | 17370 | 17360 | 152 |
| 414 | 20230627 | 114200 | 1448468210 | 17360 | 17360 | 17370 | 17360 | 412 |
| 415 | 20230627 | 114100 | 1441315240 | 17370 | 17370 | 17380 | 17360 | 1263 |
| 416 | 20230627 | 114000 | 1419376830 | 17370 | 17370 | 17370 | 17370 | 0 |
| 417 | 20230627 | 113900 | 1419376830 | 17370 | 17380 | 17380 | 17370 | 118 |
| 418 | 20230627 | 113800 | 1417327160 | 17380 | 17380 | 17380 | 17380 | 206 |
| 419 | 20230627 | 113700 | 1413746880 | 17380 | 17370 | 17380 | 17370 | 132 |
| 420 | 20230627 | 113600 | 1411453890 | 17380 | 17380 | 17380 | 17380 | 346 |
| 421 | 20230627 | 113500 | 1405440410 | 17380 | 17370 | 17380 | 17370 | 2 |
| 422 | 20230627 | 113400 | 1405405660 | 17380 | 17370 | 17380 | 17370 | 125 |
| 423 | 20230627 | 113300 | 1403234330 | 17380 | 17380 | 17380 | 17370 | 421 |
| 424 | 20230627 | 113200 | 1395918820 | 17380 | 17380 | 17380 | 17370 | 206 |
| 425 | 20230627 | 113100 | 1392338640 | 17380 | 17380 | 17380 | 17370 | 288 |
| 426 | 20230627 | 113000 | 1387335200 | 17380 | 17400 | 17400 | 17380 | 3719 |
| 427 | 20230627 | 112900 | 1322670600 | 17400 | 17400 | 17400 | 17400 | 0 |
| 428 | 20230627 | 112800 | 1322670600 | 17400 | 17400 | 17400 | 17400 | 117 |
| 429 | 20230627 | 112700 | 1320634800 | 17400 | 17400 | 17400 | 17400 | 11 |
| 430 | 20230627 | 112600 | 1320443400 | 17410 | 17410 | 17410 | 17410 | 15 |
| 431 | 20230627 | 112500 | 1320182250 | 17410 | 17420 | 17420 | 17410 | 43 |
| 432 | 20230627 | 112400 | 1319433610 | 17420 | 17420 | 17420 | 17420 | 4 |
| 433 | 20230627 | 112300 | 1319363930 | 17410 | 17420 | 17420 | 17410 | 964 |
| 434 | 20230627 | 112200 | 1302579900 | 17420 | 17410 | 17420 | 17410 | 218 |
| 435 | 20230627 | 112100 | 1298783510 | 17420 | 17410 | 17420 | 17410 | 5 |
| 436 | 20230627 | 112000 | 1298696420 | 17410 | 17420 | 17420 | 17410 | 176 |
| 437 | 20230627 | 111900 | 1295632230 | 17410 | 17420 | 17420 | 17410 | 74 |
| 438 | 20230627 | 111800 | 1294343160 | 17430 | 17430 | 17430 | 17430 | 5 |
| 439 | 20230627 | 111700 | 1294256010 | 17430 | 17430 | 17430 | 17430 | 10 |
| 440 | 20230627 | 111600 | 1294081710 | 17420 | 17430 | 17430 | 17420 | 314 |
| 441 | 20230627 | 111500 | 1288611790 | 17430 | 17430 | 17430 | 17430 | 2 |
| 442 | 20230627 | 111400 | 1288576930 | 17430 | 17430 | 17430 | 17430 | 0 |
| 443 | 20230627 | 111300 | 1288576930 | 17430 | 17420 | 17430 | 17420 | 187 |
| 444 | 20230627 | 111200 | 1285318680 | 17430 | 17420 | 17430 | 17420 | 884 |
| 445 | 20230627 | 111100 | 1269919380 | 17410 | 17410 | 17410 | 17410 | 1019 |
| 446 | 20230627 | 111000 | 1252178590 | 17410 | 17400 | 17410 | 17400 | 481 |
| 447 | 20230627 | 110900 | 1243805550 | 17410 | 17400 | 17410 | 17400 | 4430 |
| 448 | 20230627 | 110800 | 1166722220 | 17400 | 17400 | 17400 | 17400 | 90 |
| 449 | 20230627 | 110700 | 1165156220 | 17400 | 17390 | 17400 | 17390 | 140 |
| 450 | 20230627 | 110600 | 1162721380 | 17400 | 17400 | 17400 | 17400 | 3 |
| 451 | 20230627 | 110500 | 1162669180 | 17390 | 17390 | 17400 | 17390 | 1206 |
| 452 | 20230627 | 110400 | 1141695740 | 17390 | 17390 | 17390 | 17380 | 500 |
| 453 | 20230627 | 110300 | 1133001910 | 17390 | 17390 | 17390 | 17390 | 126 |
| 454 | 20230627 | 110200 | 1130810770 | 17390 | 17390 | 17390 | 17390 | 171 |
| 455 | 20230627 | 110100 | 1127837080 | 17390 | 17390 | 17390 | 17380 | 664 |
| 456 | 20230627 | 110000 | 1116296280 | 17390 | 17390 | 17390 | 17380 | 114 |
| 457 | 20230627 | 105900 | 1114313920 | 17390 | 17390 | 17390 | 17380 | 572 |
| 458 | 20230627 | 105800 | 1104372140 | 17390 | 17380 | 17390 | 17380 | 437 |
| 459 | 20230627 | 105700 | 1096775790 | 17380 | 17390 | 17390 | 17380 | 292 |
| 460 | 20230627 | 105600 | 1091699670 | 17390 | 17390 | 17390 | 17380 | 140 |
| 461 | 20230627 | 105500 | 1089265840 | 17390 | 17390 | 17400 | 17380 | 1516 |
| 462 | 20230627 | 105400 | 1062901530 | 17400 | 17400 | 17400 | 17400 | 2 |
| 463 | 20230627 | 105300 | 1062866730 | 17390 | 17390 | 17390 | 17390 | 55 |
| 464 | 20230627 | 105200 | 1061910280 | 17390 | 17400 | 17400 | 17390 | 184 |
| 465 | 20230627 | 105100 | 1058709990 | 17400 | 17400 | 17400 | 17400 | 2 |
| 466 | 20230627 | 105000 | 1058675190 | 17400 | 17400 | 17400 | 17400 | 3 |
| 467 | 20230627 | 104900 | 1058622990 | 17400 | 17390 | 17400 | 17390 | 953 |
| 468 | 20230627 | 104800 | 1042042530 | 17400 | 17400 | 17400 | 17400 | 26 |
| 469 | 20230627 | 104700 | 1041590130 | 17400 | 17400 | 17400 | 17400 | 314 |
| 470 | 20230627 | 104600 | 1036126530 | 17400 | 17420 | 17430 | 17400 | 5284 |
| 471 | 20230627 | 104500 | 944159720 | 17430 | 17420 | 17430 | 17420 | 133 |
| 472 | 20230627 | 104400 | 941841640 | 17430 | 17420 | 17430 | 17420 | 66 |
| 473 | 20230627 | 104300 | 940691670 | 17420 | 17430 | 17430 | 17420 | 141 |
| 474 | 20230627 | 104200 | 938235430 | 17430 | 17430 | 17430 | 17420 | 17 |
| 475 | 20230627 | 104100 | 937939130 | 17430 | 17420 | 17430 | 17400 | 3197 |
| 476 | 20230627 | 104000 | 882285900 | 17420 | 17430 | 17430 | 17420 | 1412 |
| 477 | 20230627 | 103900 | 857687710 | 17430 | 17440 | 17440 | 17420 | 820 |
| 478 | 20230627 | 103800 | 843395110 | 17440 | 17460 | 17460 | 17430 | 5261 |
| 479 | 20230627 | 103700 | 751577390 | 17460 | 17470 | 17470 | 17460 | 141 |
| 480 | 20230627 | 103600 | 749115480 | 17460 | 17460 | 17460 | 17460 | 43 |
| 481 | 20230627 | 103500 | 748364700 | 17460 | 17460 | 17460 | 17460 | 1000 |
| 482 | 20230627 | 103400 | 730904700 | 17460 | 17460 | 17460 | 17460 | 117 |
| 483 | 20230627 | 103300 | 728861880 | 17470 | 17470 | 17470 | 17470 | 1 |
| 484 | 20230627 | 103200 | 728844410 | 17470 | 17470 | 17470 | 17470 | 671 |
| 485 | 20230627 | 103100 | 717122040 | 17460 | 17470 | 17470 | 17460 | 126 |
| 486 | 20230627 | 103000 | 714921080 | 17460 | 17470 | 17470 | 17460 | 357 |
| 487 | 20230627 | 102900 | 708684790 | 17470 | 17470 | 17470 | 17470 | 2 |
| 488 | 20230627 | 102800 | 708649850 | 17460 | 17470 | 17470 | 17460 | 101 |
| 489 | 20230627 | 102700 | 706885780 | 17470 | 17470 | 17470 | 17470 | 764 |
| 490 | 20230627 | 102600 | 693538700 | 17470 | 17470 | 17470 | 17470 | 554 |
| 491 | 20230627 | 102500 | 683860320 | 17470 | 17470 | 17470 | 17470 | 1537 |
| 492 | 20230627 | 102400 | 657008930 | 17470 | 17470 | 17470 | 17470 | 1 |
| 493 | 20230627 | 102300 | 656991460 | 17470 | 17470 | 17470 | 17470 | 255 |
| 494 | 20230627 | 102200 | 652536610 | 17470 | 17470 | 17470 | 17470 | 95 |
| 495 | 20230627 | 102100 | 650876960 | 17470 | 17470 | 17470 | 17470 | 162 |
| 496 | 20230627 | 102000 | 648046820 | 17470 | 17470 | 17470 | 17470 | 189 |
| 497 | 20230627 | 101900 | 644744990 | 17470 | 17470 | 17470 | 17460 | 527 |
| 498 | 20230627 | 101800 | 635541300 | 17470 | 17470 | 17470 | 17460 | 1649 |
| 499 | 20230627 | 101700 | 606733470 | 17470 | 17470 | 17470 | 17470 | 100 |
| 500 | 20230627 | 101600 | 604986470 | 17460 | 17470 | 17470 | 17460 | 16 |
| 501 | 20230627 | 101500 | 604707050 | 17470 | 17470 | 17470 | 17470 | 915 |
| 502 | 20230627 | 101400 | 588722000 | 17470 | 17470 | 17470 | 17460 | 22 |
| 503 | 20230627 | 101300 | 588337800 | 17470 | 17460 | 17470 | 17460 | 301 |
| 504 | 20230627 | 101200 | 583079340 | 17460 | 17470 | 17470 | 17460 | 2024 |
| 505 | 20230627 | 101100 | 547725060 | 17470 | 17470 | 17470 | 17470 | 317 |
| 506 | 20230627 | 101000 | 542187070 | 17470 | 17470 | 17470 | 17470 | 215 |
| 507 | 20230627 | 100900 | 538431020 | 17470 | 17470 | 17470 | 17470 | 135 |
| 508 | 20230627 | 100800 | 536072570 | 17470 | 17470 | 17470 | 17470 | 1450 |
| 509 | 20230627 | 100700 | 510741070 | 17470 | 17470 | 17470 | 17470 | 13 |
| 510 | 20230627 | 100600 | 510513960 | 17470 | 17470 | 17470 | 17470 | 268 |
| 511 | 20230627 | 100500 | 505832000 | 17470 | 17470 | 17470 | 17470 | 206 |
| 512 | 20230627 | 100400 | 502233180 | 17470 | 17470 | 17470 | 17460 | 196 |
| 513 | 20230627 | 100300 | 498809720 | 17460 | 17460 | 17460 | 17460 | 14 |
| 514 | 20230627 | 100200 | 498565280 | 17460 | 17460 | 17470 | 17460 | 58 |
| 515 | 20230627 | 100100 | 497552380 | 17460 | 17470 | 17470 | 17460 | 59 |
| 516 | 20230627 | 100000 | 496522060 | 17470 | 17470 | 17470 | 17470 | 1518 |
| 517 | 20230627 | 095900 | 470002600 | 17470 | 17470 | 17470 | 17470 | 361 |
| 518 | 20230627 | 095800 | 463695930 | 17470 | 17470 | 17470 | 17470 | 69 |
| 519 | 20230627 | 095700 | 462490500 | 17460 | 17460 | 17470 | 17460 | 116 |
| 520 | 20230627 | 095600 | 460464090 | 17470 | 17470 | 17470 | 17470 | 6 |
| 521 | 20230627 | 095500 | 460359270 | 17460 | 17460 | 17460 | 17460 | 202 |
| 522 | 20230627 | 095400 | 456832350 | 17460 | 17470 | 17470 | 17460 | 1283 |
| 523 | 20230627 | 095300 | 434430940 | 17470 | 17470 | 17470 | 17460 | 104 |
| 524 | 20230627 | 095200 | 432614130 | 17460 | 17480 | 17480 | 17460 | 1741 |
| 525 | 20230627 | 095100 | 402202770 | 17480 | 17480 | 17480 | 17470 | 52 |
| 526 | 20230627 | 095000 | 401294180 | 17470 | 17480 | 17480 | 17470 | 1066 |
| 527 | 20230627 | 094900 | 382660510 | 17490 | 17500 | 17500 | 17490 | 1363 |
| 528 | 20230627 | 094800 | 358821610 | 17500 | 17500 | 17500 | 17490 | 879 |
| 529 | 20230627 | 094700 | 343439690 | 17500 | 17500 | 17500 | 17500 | 2 |
| 530 | 20230627 | 094600 | 343404690 | 17490 | 17490 | 17490 | 17490 | 103 |
| 531 | 20230627 | 094500 | 341603220 | 17490 | 17490 | 17490 | 17490 | 4 |
| 532 | 20230627 | 094400 | 341533260 | 17490 | 17490 | 17490 | 17490 | 10 |
| 533 | 20230627 | 094300 | 341358360 | 17490 | 17490 | 17490 | 17490 | 0 |
| 534 | 20230627 | 094200 | 341358360 | 17490 | 17500 | 17500 | 17490 | 304 |
| 535 | 20230627 | 094100 | 336038760 | 17500 | 17500 | 17500 | 17500 | 100 |
| 536 | 20230627 | 094000 | 334288760 | 17490 | 17500 | 17500 | 17490 | 102 |
| 537 | 20230627 | 093900 | 332504140 | 17500 | 17500 | 17500 | 17500 | 16 |
| 538 | 20230627 | 093800 | 332224140 | 17490 | 17500 | 17500 | 17490 | 114 |
| 539 | 20230627 | 093700 | 330229860 | 17500 | 17500 | 17500 | 17490 | 197 |
| 540 | 20230627 | 093600 | 326782870 | 17500 | 17500 | 17500 | 17490 | 144 |
| 541 | 20230627 | 093500 | 324263870 | 17500 | 17500 | 17500 | 17490 | 44 |
| 542 | 20230627 | 093400 | 323494160 | 17500 | 17500 | 17500 | 17500 | 2639 |
| 543 | 20230627 | 093300 | 277311660 | 17500 | 17490 | 17500 | 17490 | 16 |
| 544 | 20230627 | 093200 | 277031690 | 17500 | 17500 | 17500 | 17500 | 15 |
| 545 | 20230627 | 093100 | 276769190 | 17500 | 17500 | 17500 | 17490 | 145 |
| 546 | 20230627 | 093000 | 274232690 | 17500 | 17500 | 17510 | 17500 | 900 |
| 547 | 20230627 | 092900 | 258482480 | 17500 | 17500 | 17500 | 17500 | 7 |
| 548 | 20230627 | 092800 | 258359980 | 17500 | 17500 | 17510 | 17500 | 350 |
| 549 | 20230627 | 092700 | 252234970 | 17500 | 17530 | 17540 | 17500 | 1661 |
| 550 | 20230627 | 092600 | 223131590 | 17530 | 17550 | 17550 | 17530 | 1006 |
| 551 | 20230627 | 092500 | 205487200 | 17550 | 17540 | 17550 | 17540 | 132 |
| 552 | 20230627 | 092400 | 203171190 | 17550 | 17540 | 17550 | 17540 | 458 |
| 553 | 20230627 | 092300 | 195133790 | 17540 | 17540 | 17540 | 17540 | 147 |
| 554 | 20230627 | 092200 | 192555410 | 17540 | 17540 | 17540 | 17540 | 67 |
| 555 | 20230627 | 092100 | 191380230 | 17540 | 17540 | 17550 | 17540 | 363 |
| 556 | 20230627 | 092000 | 185013200 | 17550 | 17550 | 17550 | 17550 | 278 |
| 557 | 20230627 | 091900 | 180134300 | 17560 | 17550 | 17560 | 17540 | 246 |
| 558 | 20230627 | 091800 | 175816440 | 17560 | 17560 | 17560 | 17550 | 309 |
| 559 | 20230627 | 091700 | 170392050 | 17550 | 17560 | 17570 | 17550 | 214 |
| 560 | 20230627 | 091600 | 166634010 | 17560 | 17560 | 17560 | 17560 | 20 |
| 561 | 20230627 | 091500 | 166282810 | 17560 | 17560 | 17560 | 17550 | 38 |
| 562 | 20230627 | 091400 | 165615820 | 17550 | 17550 | 17560 | 17550 | 136 |
| 563 | 20230627 | 091300 | 163228520 | 17550 | 17540 | 17560 | 17540 | 383 |
| 564 | 20230627 | 091200 | 156509930 | 17540 | 17540 | 17540 | 17530 | 163 |
| 565 | 20230627 | 091100 | 153651340 | 17540 | 17540 | 17540 | 17530 | 101 |
| 566 | 20230627 | 091000 | 151880750 | 17540 | 17540 | 17540 | 17540 | 77 |
| 567 | 20230627 | 090900 | 150530170 | 17540 | 17570 | 17570 | 17530 | 33 |
| 568 | 20230627 | 090800 | 149951190 | 17590 | 17600 | 17600 | 17590 | 6 |
| 569 | 20230627 | 090700 | 149845600 | 17600 | 17510 | 17600 | 17510 | 550 |
| 570 | 20230627 | 090600 | 140214920 | 17510 | 17500 | 17510 | 17500 | 52 |
| 571 | 20230627 | 090500 | 139304790 | 17500 | 17500 | 17510 | 17460 | 2670 |
| 572 | 20230627 | 090400 | 92637120 | 17500 | 17500 | 17500 | 17500 | 385 |
| 573 | 20230627 | 090300 | 85899620 | 17500 | 17510 | 17510 | 17500 | 1451 |
| 574 | 20230627 | 090200 | 60505240 | 17510 | 17530 | 17530 | 17510 | 279 |
| 575 | 20230627 | 090100 | 55617350 | 17530 | 17560 | 17560 | 17520 | 1944 |
| 576 | 20230627 | 090000 | 21484890 | 17560 | 17620 | 17620 | 17560 | 1221 |