31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 193400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 2485 |
| 3 | 20230629 | 193300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 4 | 20230629 | 193200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 5 | 20230629 | 193100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 6 | 20230629 | 193000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 7 | 20230629 | 192900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 8 | 20230629 | 192800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 9 | 20230629 | 192700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 10 | 20230629 | 192600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 11 | 20230629 | 192500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 12 | 20230629 | 192400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 13 | 20230629 | 192300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 14 | 20230629 | 192200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 15 | 20230629 | 192100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 16 | 20230629 | 192000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 17 | 20230629 | 191900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 18 | 20230629 | 191800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 19 | 20230629 | 191700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 20 | 20230629 | 191600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 21 | 20230629 | 191500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 22 | 20230629 | 191400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 23 | 20230629 | 191300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 24 | 20230629 | 191200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 25 | 20230629 | 191100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 26 | 20230629 | 191000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 27 | 20230629 | 190900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 28 | 20230629 | 190800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 29 | 20230629 | 190700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 30 | 20230629 | 190600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 31 | 20230629 | 190500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 32 | 20230629 | 190400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 2485 |
| 33 | 20230629 | 190300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 34 | 20230629 | 190200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 35 | 20230629 | 190100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 36 | 20230629 | 190000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 37 | 20230629 | 185900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 38 | 20230629 | 185800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 39 | 20230629 | 185700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 40 | 20230629 | 185600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 41 | 20230629 | 185500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 42 | 20230629 | 185400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 43 | 20230629 | 185300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 44 | 20230629 | 185200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 45 | 20230629 | 185100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 46 | 20230629 | 185000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 47 | 20230629 | 184900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 48 | 20230629 | 184800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 49 | 20230629 | 184700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 50 | 20230629 | 184600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 51 | 20230629 | 184500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 52 | 20230629 | 184400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 53 | 20230629 | 184300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 54 | 20230629 | 184200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 55 | 20230629 | 184100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 56 | 20230629 | 184000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 57 | 20230629 | 183900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 58 | 20230629 | 183800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 59 | 20230629 | 183700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 60 | 20230629 | 183600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 61 | 20230629 | 183500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 62 | 20230629 | 183400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 2485 |
| 63 | 20230629 | 183300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 64 | 20230629 | 183200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 65 | 20230629 | 183100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 66 | 20230629 | 183000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 67 | 20230629 | 182900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 68 | 20230629 | 182800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 69 | 20230629 | 182700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 70 | 20230629 | 182600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 71 | 20230629 | 182500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 72 | 20230629 | 182400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 73 | 20230629 | 182300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 74 | 20230629 | 182200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 75 | 20230629 | 182100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 76 | 20230629 | 182000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 77 | 20230629 | 181900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 78 | 20230629 | 181800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 79 | 20230629 | 181700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 80 | 20230629 | 181600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 81 | 20230629 | 181500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 82 | 20230629 | 181400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 83 | 20230629 | 181300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 84 | 20230629 | 181200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 85 | 20230629 | 181100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 86 | 20230629 | 181000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 87 | 20230629 | 180900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 88 | 20230629 | 180800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 89 | 20230629 | 180700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 90 | 20230629 | 180600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 91 | 20230629 | 180500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 92 | 20230629 | 180400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 2485 |
| 93 | 20230629 | 180300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 94 | 20230629 | 180200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 95 | 20230629 | 180100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 96 | 20230629 | 180000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 97 | 20230629 | 175900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 98 | 20230629 | 175800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 99 | 20230629 | 175700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 100 | 20230629 | 175600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 101 | 20230629 | 175500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 102 | 20230629 | 175400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 103 | 20230629 | 175300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 104 | 20230629 | 175200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 105 | 20230629 | 175100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 106 | 20230629 | 175000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 107 | 20230629 | 174900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 108 | 20230629 | 174800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 109 | 20230629 | 174700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 110 | 20230629 | 174600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 111 | 20230629 | 174500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 112 | 20230629 | 174400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 113 | 20230629 | 174300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 114 | 20230629 | 174200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 115 | 20230629 | 174100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 116 | 20230629 | 174000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 117 | 20230629 | 173900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 118 | 20230629 | 173800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 119 | 20230629 | 173700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 120 | 20230629 | 173600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 121 | 20230629 | 173500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 122 | 20230629 | 173400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 2485 |
| 123 | 20230629 | 173300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 124 | 20230629 | 173200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 125 | 20230629 | 173100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 126 | 20230629 | 173000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 127 | 20230629 | 172900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 128 | 20230629 | 172800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 129 | 20230629 | 172700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 130 | 20230629 | 172600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 131 | 20230629 | 172500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 132 | 20230629 | 172400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 133 | 20230629 | 172300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 134 | 20230629 | 172200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 135 | 20230629 | 172100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 136 | 20230629 | 172000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 137 | 20230629 | 171900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 138 | 20230629 | 171800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 139 | 20230629 | 171700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 140 | 20230629 | 171600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 141 | 20230629 | 171500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 142 | 20230629 | 171400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 143 | 20230629 | 171300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 144 | 20230629 | 171200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 145 | 20230629 | 171100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 146 | 20230629 | 171000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 147 | 20230629 | 170900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 148 | 20230629 | 170800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 149 | 20230629 | 170700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 150 | 20230629 | 170600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 151 | 20230629 | 170500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 152 | 20230629 | 170400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 2485 |
| 153 | 20230629 | 170300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 154 | 20230629 | 170200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 155 | 20230629 | 170100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 156 | 20230629 | 170000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 157 | 20230629 | 165900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 158 | 20230629 | 165800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 159 | 20230629 | 165700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 160 | 20230629 | 165600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 161 | 20230629 | 165500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 162 | 20230629 | 165400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 163 | 20230629 | 165300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 164 | 20230629 | 165200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 165 | 20230629 | 165100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 166 | 20230629 | 165000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 167 | 20230629 | 164900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 168 | 20230629 | 164800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 169 | 20230629 | 164700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 170 | 20230629 | 164600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 171 | 20230629 | 164500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 172 | 20230629 | 164400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 173 | 20230629 | 164300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 174 | 20230629 | 164200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 175 | 20230629 | 164100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 176 | 20230629 | 164000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 177 | 20230629 | 163900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 178 | 20230629 | 163800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 179 | 20230629 | 163700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 180 | 20230629 | 163600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 181 | 20230629 | 163500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 182 | 20230629 | 163400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 2485 |
| 183 | 20230629 | 163300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 184 | 20230629 | 163200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 185 | 20230629 | 163100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 186 | 20230629 | 163000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 187 | 20230629 | 162900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 188 | 20230629 | 162800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 189 | 20230629 | 162700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 190 | 20230629 | 162600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 191 | 20230629 | 162500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 192 | 20230629 | 162400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 193 | 20230629 | 162300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 194 | 20230629 | 162200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 195 | 20230629 | 162100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 196 | 20230629 | 162000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 197 | 20230629 | 161900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 198 | 20230629 | 161800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 199 | 20230629 | 161700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 200 | 20230629 | 161600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 201 | 20230629 | 161500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 202 | 20230629 | 161400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 203 | 20230629 | 161300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 204 | 20230629 | 161200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 205 | 20230629 | 161100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 206 | 20230629 | 161000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 207 | 20230629 | 160900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 208 | 20230629 | 160800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 209 | 20230629 | 160700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 210 | 20230629 | 160600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 211 | 20230629 | 160500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 212 | 20230629 | 160400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 2485 |
| 213 | 20230629 | 160300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 214 | 20230629 | 160200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 215 | 20230629 | 160100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 216 | 20230629 | 160000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 217 | 20230629 | 155900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 218 | 20230629 | 155800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 219 | 20230629 | 155700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 220 | 20230629 | 155600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 221 | 20230629 | 155500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 222 | 20230629 | 155400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 223 | 20230629 | 155300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 224 | 20230629 | 155200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 225 | 20230629 | 155100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 226 | 20230629 | 155000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 227 | 20230629 | 154900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 228 | 20230629 | 154800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 229 | 20230629 | 154700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 230 | 20230629 | 154600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 231 | 20230629 | 154500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 232 | 20230629 | 154400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 233 | 20230629 | 154300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 234 | 20230629 | 154200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 235 | 20230629 | 154100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 236 | 20230629 | 154000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 237 | 20230629 | 153900 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 238 | 20230629 | 153800 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 239 | 20230629 | 153700 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 240 | 20230629 | 153600 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 241 | 20230629 | 153500 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 242 | 20230629 | 153400 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 2485 |
| 243 | 20230629 | 153300 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 244 | 20230629 | 153200 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 245 | 20230629 | 153100 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 0 |
| 246 | 20230629 | 153000 | 1824823730 | 8580 | 8580 | 8580 | 8580 | 2485 |
| 247 | 20230629 | 152900 | 1803502430 | 8580 | 8580 | 8580 | 8580 | 0 |
| 248 | 20230629 | 152800 | 1803502430 | 8580 | 8580 | 8580 | 8580 | 0 |
| 249 | 20230629 | 152700 | 1803502430 | 8580 | 8580 | 8580 | 8580 | 0 |
| 250 | 20230629 | 152600 | 1803502430 | 8580 | 8580 | 8580 | 8580 | 0 |
| 251 | 20230629 | 152500 | 1803502430 | 8580 | 8580 | 8580 | 8580 | 0 |
| 252 | 20230629 | 152400 | 1803502430 | 8580 | 8580 | 8580 | 8580 | 0 |
| 253 | 20230629 | 152300 | 1803502430 | 8580 | 8580 | 8580 | 8580 | 0 |
| 254 | 20230629 | 152200 | 1803502430 | 8580 | 8580 | 8580 | 8580 | 0 |
| 255 | 20230629 | 152100 | 1803502430 | 8580 | 8580 | 8580 | 8580 | 0 |
| 256 | 20230629 | 152000 | 1803502430 | 8580 | 8580 | 8580 | 8580 | 0 |
| 257 | 20230629 | 151900 | 1803502430 | 8580 | 8560 | 8580 | 8550 | 2184 |
| 258 | 20230629 | 151800 | 1784806250 | 8570 | 8570 | 8570 | 8570 | 0 |
| 259 | 20230629 | 151700 | 1784806250 | 8570 | 8560 | 8570 | 8560 | 2243 |
| 260 | 20230629 | 151600 | 1765603130 | 8560 | 8560 | 8560 | 8560 | 30 |
| 261 | 20230629 | 151500 | 1765346330 | 8550 | 8550 | 8550 | 8550 | 240 |
| 262 | 20230629 | 151400 | 1763294330 | 8550 | 8580 | 8580 | 8550 | 654 |
| 263 | 20230629 | 151300 | 1757698070 | 8570 | 8580 | 8580 | 8570 | 138 |
| 264 | 20230629 | 151200 | 1756515160 | 8570 | 8570 | 8570 | 8570 | 238 |
| 265 | 20230629 | 151100 | 1754475500 | 8570 | 8590 | 8590 | 8570 | 1401 |
| 266 | 20230629 | 151000 | 1742461390 | 8570 | 8570 | 8570 | 8570 | 0 |
| 267 | 20230629 | 150900 | 1742461390 | 8570 | 8570 | 8570 | 8570 | 180 |
| 268 | 20230629 | 150800 | 1740918790 | 8570 | 8570 | 8570 | 8570 | 0 |
| 269 | 20230629 | 150700 | 1740918790 | 8570 | 8570 | 8570 | 8570 | 717 |
| 270 | 20230629 | 150600 | 1734774100 | 8590 | 8590 | 8590 | 8590 | 645 |
| 271 | 20230629 | 150500 | 1729233550 | 8590 | 8590 | 8590 | 8560 | 4 |
| 272 | 20230629 | 150400 | 1729199250 | 8560 | 8560 | 8560 | 8560 | 100 |
| 273 | 20230629 | 150300 | 1728343250 | 8550 | 8550 | 8550 | 8550 | 32 |
| 274 | 20230629 | 150200 | 1728069650 | 8550 | 8550 | 8550 | 8550 | 200 |
| 275 | 20230629 | 150100 | 1726359650 | 8550 | 8540 | 8550 | 8540 | 15 |
| 276 | 20230629 | 150000 | 1726231430 | 8550 | 8550 | 8550 | 8550 | 0 |
| 277 | 20230629 | 145900 | 1726231430 | 8550 | 8550 | 8550 | 8550 | 0 |
| 278 | 20230629 | 145800 | 1726231430 | 8550 | 8540 | 8550 | 8540 | 203 |
| 279 | 20230629 | 145700 | 1724497780 | 8540 | 8560 | 8560 | 8540 | 9 |
| 280 | 20230629 | 145600 | 1724420760 | 8540 | 8560 | 8560 | 8540 | 51 |
| 281 | 20230629 | 145500 | 1723984220 | 8560 | 8560 | 8560 | 8560 | 12 |
| 282 | 20230629 | 145400 | 1723881500 | 8560 | 8560 | 8560 | 8560 | 13 |
| 283 | 20230629 | 145300 | 1723770220 | 8560 | 8560 | 8560 | 8560 | 1 |
| 284 | 20230629 | 145200 | 1723761660 | 8560 | 8550 | 8560 | 8540 | 339 |
| 285 | 20230629 | 145100 | 1720864630 | 8550 | 8560 | 8560 | 8550 | 41 |
| 286 | 20230629 | 145000 | 1720514070 | 8540 | 8560 | 8560 | 8540 | 223 |
| 287 | 20230629 | 144900 | 1718609630 | 8550 | 8550 | 8560 | 8550 | 742 |
| 288 | 20230629 | 144800 | 1712265520 | 8550 | 8550 | 8550 | 8550 | 50 |
| 289 | 20230629 | 144700 | 1711838020 | 8560 | 8560 | 8560 | 8560 | 0 |
| 290 | 20230629 | 144600 | 1711838020 | 8560 | 8560 | 8560 | 8560 | 65 |
| 291 | 20230629 | 144500 | 1711281620 | 8560 | 8580 | 8590 | 8560 | 321 |
| 292 | 20230629 | 144400 | 1708528280 | 8580 | 8620 | 8620 | 8580 | 351 |
| 293 | 20230629 | 144300 | 1705506600 | 8620 | 8620 | 8620 | 8620 | 6 |
| 294 | 20230629 | 144200 | 1705454880 | 8630 | 8610 | 8630 | 8610 | 6 |
| 295 | 20230629 | 144100 | 1705403180 | 8600 | 8560 | 8600 | 8560 | 670 |
| 296 | 20230629 | 144000 | 1699647600 | 8560 | 8560 | 8560 | 8560 | 7 |
| 297 | 20230629 | 143900 | 1699587680 | 8530 | 8540 | 8560 | 8530 | 1412 |
| 298 | 20230629 | 143800 | 1687537180 | 8540 | 8540 | 8540 | 8540 | 25 |
| 299 | 20230629 | 143700 | 1687323680 | 8540 | 8540 | 8540 | 8540 | 150 |
| 300 | 20230629 | 143600 | 1686042680 | 8560 | 8560 | 8560 | 8560 | 3 |
| 301 | 20230629 | 143500 | 1686017000 | 8540 | 8540 | 8540 | 8540 | 0 |
| 302 | 20230629 | 143400 | 1686017000 | 8540 | 8540 | 8540 | 8540 | 0 |
| 303 | 20230629 | 143300 | 1686017000 | 8540 | 8550 | 8550 | 8540 | 218 |
| 304 | 20230629 | 143200 | 1684153130 | 8560 | 8560 | 8560 | 8560 | 0 |
| 305 | 20230629 | 143100 | 1684153130 | 8560 | 8560 | 8560 | 8560 | 8 |
| 306 | 20230629 | 143000 | 1684084650 | 8560 | 8560 | 8560 | 8560 | 457 |
| 307 | 20230629 | 142900 | 1680172730 | 8550 | 8550 | 8550 | 8550 | 0 |
| 308 | 20230629 | 142800 | 1680172730 | 8550 | 8550 | 8550 | 8550 | 20 |
| 309 | 20230629 | 142700 | 1680001730 | 8550 | 8550 | 8550 | 8550 | 0 |
| 310 | 20230629 | 142600 | 1680001730 | 8550 | 8550 | 8550 | 8550 | 1 |
| 311 | 20230629 | 142500 | 1679993180 | 8540 | 8540 | 8540 | 8540 | 497 |
| 312 | 20230629 | 142400 | 1675748800 | 8540 | 8540 | 8540 | 8540 | 634 |
| 313 | 20230629 | 142300 | 1670334440 | 8540 | 8550 | 8550 | 8540 | 601 |
| 314 | 20230629 | 142200 | 1665201890 | 8560 | 8550 | 8560 | 8550 | 101 |
| 315 | 20230629 | 142100 | 1664337340 | 8550 | 8550 | 8550 | 8550 | 437 |
| 316 | 20230629 | 142000 | 1660600990 | 8560 | 8600 | 8600 | 8560 | 88 |
| 317 | 20230629 | 141900 | 1659847670 | 8600 | 8600 | 8600 | 8600 | 1 |
| 318 | 20230629 | 141800 | 1659839070 | 8600 | 8550 | 8600 | 8540 | 374 |
| 319 | 20230629 | 141700 | 1656640850 | 8550 | 8550 | 8550 | 8550 | 269 |
| 320 | 20230629 | 141600 | 1654340900 | 8560 | 8540 | 8560 | 8540 | 10 |
| 321 | 20230629 | 141500 | 1654255400 | 8550 | 8550 | 8550 | 8550 | 431 |
| 322 | 20230629 | 141400 | 1650570350 | 8550 | 8570 | 8570 | 8550 | 1867 |
| 323 | 20230629 | 141300 | 1634585210 | 8570 | 8610 | 8610 | 8570 | 113 |
| 324 | 20230629 | 141200 | 1633616360 | 8580 | 8580 | 8580 | 8580 | 4485 |
| 325 | 20230629 | 141100 | 1595135060 | 8570 | 8570 | 8570 | 8570 | 52 |
| 326 | 20230629 | 141000 | 1594689420 | 8570 | 8590 | 8590 | 8570 | 614 |
| 327 | 20230629 | 140900 | 1589420660 | 8590 | 8600 | 8600 | 8590 | 2 |
| 328 | 20230629 | 140800 | 1589403470 | 8610 | 8610 | 8610 | 8610 | 27 |
| 329 | 20230629 | 140700 | 1589171000 | 8620 | 8620 | 8620 | 8620 | 0 |
| 330 | 20230629 | 140600 | 1589171000 | 8620 | 8620 | 8620 | 8620 | 0 |
| 331 | 20230629 | 140500 | 1589171000 | 8620 | 8620 | 8620 | 8620 | 0 |
| 332 | 20230629 | 140400 | 1589171000 | 8620 | 8620 | 8620 | 8620 | 0 |
| 333 | 20230629 | 140300 | 1589171000 | 8620 | 8620 | 8620 | 8620 | 0 |
| 334 | 20230629 | 140200 | 1589171000 | 8620 | 8620 | 8620 | 8620 | 100 |
| 335 | 20230629 | 140100 | 1588309000 | 8620 | 8620 | 8620 | 8620 | 100 |
| 336 | 20230629 | 140000 | 1587447000 | 8620 | 8620 | 8620 | 8620 | 1 |
| 337 | 20230629 | 135900 | 1587438380 | 8570 | 8580 | 8580 | 8570 | 680 |
| 338 | 20230629 | 135800 | 1581610730 | 8580 | 8560 | 8580 | 8560 | 2494 |
| 339 | 20230629 | 135700 | 1560234270 | 8570 | 8600 | 8600 | 8570 | 1318 |
| 340 | 20230629 | 135600 | 1548926430 | 8600 | 8600 | 8600 | 8600 | 0 |
| 341 | 20230629 | 135500 | 1548926430 | 8600 | 8600 | 8600 | 8600 | 15 |
| 342 | 20230629 | 135400 | 1548797430 | 8620 | 8590 | 8620 | 8590 | 898 |
| 343 | 20230629 | 135300 | 1541083440 | 8600 | 8600 | 8600 | 8600 | 1 |
| 344 | 20230629 | 135200 | 1541074840 | 8590 | 8620 | 8620 | 8590 | 1400 |
| 345 | 20230629 | 135100 | 1529041320 | 8620 | 8610 | 8620 | 8590 | 280 |
| 346 | 20230629 | 135000 | 1526630650 | 8610 | 8610 | 8610 | 8610 | 2 |
| 347 | 20230629 | 134900 | 1526613430 | 8590 | 8590 | 8590 | 8590 | 93 |
| 348 | 20230629 | 134800 | 1525814560 | 8610 | 8610 | 8610 | 8610 | 0 |
| 349 | 20230629 | 134700 | 1525814560 | 8610 | 8580 | 8610 | 8580 | 1346 |
| 350 | 20230629 | 134600 | 1514238300 | 8570 | 8550 | 8570 | 8550 | 5101 |
| 351 | 20230629 | 134500 | 1470573150 | 8560 | 8560 | 8560 | 8560 | 251 |
| 352 | 20230629 | 134400 | 1468424590 | 8550 | 8550 | 8550 | 8540 | 943 |
| 353 | 20230629 | 134300 | 1460368090 | 8550 | 8560 | 8560 | 8550 | 2105 |
| 354 | 20230629 | 134200 | 1442359380 | 8560 | 8560 | 8560 | 8560 | 18 |
| 355 | 20230629 | 134100 | 1442205300 | 8580 | 8580 | 8580 | 8560 | 27 |
| 356 | 20230629 | 134000 | 1441973760 | 8560 | 8560 | 8560 | 8560 | 0 |
| 357 | 20230629 | 133900 | 1441973760 | 8560 | 8580 | 8580 | 8560 | 331 |
| 358 | 20230629 | 133800 | 1439140140 | 8580 | 8580 | 8580 | 8580 | 30 |
| 359 | 20230629 | 133700 | 1438882740 | 8550 | 8570 | 8570 | 8550 | 2002 |
| 360 | 20230629 | 133600 | 1421739630 | 8570 | 8570 | 8570 | 8570 | 119 |
| 361 | 20230629 | 133500 | 1420719800 | 8570 | 8570 | 8580 | 8560 | 1035 |
| 362 | 20230629 | 133400 | 1411851490 | 8580 | 8580 | 8600 | 8580 | 2244 |
| 363 | 20230629 | 133300 | 1392577970 | 8590 | 8590 | 8610 | 8590 | 1225 |
| 364 | 20230629 | 133200 | 1382044840 | 8580 | 8620 | 8620 | 8580 | 5627 |
| 365 | 20230629 | 133100 | 1333615080 | 8660 | 8660 | 8660 | 8660 | 1 |
| 366 | 20230629 | 133000 | 1333606420 | 8630 | 8630 | 8630 | 8630 | 80 |
| 367 | 20230629 | 132900 | 1332916020 | 8660 | 8660 | 8660 | 8660 | 1 |
| 368 | 20230629 | 132800 | 1332907360 | 8670 | 8670 | 8670 | 8670 | 0 |
| 369 | 20230629 | 132700 | 1332907360 | 8670 | 8670 | 8670 | 8670 | 0 |
| 370 | 20230629 | 132600 | 1332907360 | 8670 | 8630 | 8670 | 8630 | 24 |
| 371 | 20230629 | 132500 | 1332700200 | 8620 | 8620 | 8620 | 8620 | 70 |
| 372 | 20230629 | 132400 | 1332096800 | 8630 | 8640 | 8640 | 8630 | 977 |
| 373 | 20230629 | 132300 | 1323664690 | 8670 | 8670 | 8670 | 8670 | 1 |
| 374 | 20230629 | 132200 | 1323656020 | 8640 | 8640 | 8640 | 8640 | 100 |
| 375 | 20230629 | 132100 | 1322792020 | 8640 | 8640 | 8640 | 8640 | 30 |
| 376 | 20230629 | 132000 | 1322532820 | 8650 | 8660 | 8660 | 8650 | 182 |
| 377 | 20230629 | 131900 | 1320957920 | 8680 | 8680 | 8680 | 8680 | 0 |
| 378 | 20230629 | 131800 | 1320957920 | 8680 | 8680 | 8680 | 8680 | 0 |
| 379 | 20230629 | 131700 | 1320957920 | 8680 | 8680 | 8680 | 8680 | 0 |
| 380 | 20230629 | 131600 | 1320957920 | 8680 | 8680 | 8680 | 8680 | 0 |
| 381 | 20230629 | 131500 | 1320957920 | 8680 | 8680 | 8680 | 8680 | 0 |
| 382 | 20230629 | 131400 | 1320957920 | 8680 | 8680 | 8680 | 8680 | 0 |
| 383 | 20230629 | 131300 | 1320957920 | 8680 | 8680 | 8680 | 8680 | 0 |
| 384 | 20230629 | 131200 | 1320957920 | 8680 | 8680 | 8680 | 8680 | 0 |
| 385 | 20230629 | 131100 | 1320957920 | 8680 | 8680 | 8680 | 8680 | 0 |
| 386 | 20230629 | 131000 | 1320957920 | 8680 | 8680 | 8680 | 8680 | 0 |
| 387 | 20230629 | 130900 | 1320957920 | 8680 | 8680 | 8680 | 8680 | 0 |
| 388 | 20230629 | 130800 | 1320957920 | 8680 | 8680 | 8680 | 8680 | 0 |
| 389 | 20230629 | 130700 | 1320957920 | 8680 | 8680 | 8680 | 8680 | 0 |
| 390 | 20230629 | 130600 | 1320957920 | 8680 | 8680 | 8680 | 8680 | 0 |
| 391 | 20230629 | 130500 | 1320957920 | 8680 | 8670 | 8680 | 8670 | 10 |
| 392 | 20230629 | 130400 | 1320871130 | 8660 | 8660 | 8660 | 8660 | 1 |
| 393 | 20230629 | 130300 | 1320862470 | 8630 | 8630 | 8630 | 8630 | 0 |
| 394 | 20230629 | 130200 | 1320862470 | 8630 | 8630 | 8630 | 8630 | 0 |
| 395 | 20230629 | 130100 | 1320862470 | 8630 | 8630 | 8630 | 8630 | 5 |
| 396 | 20230629 | 130000 | 1320819320 | 8630 | 8640 | 8640 | 8630 | 251 |
| 397 | 20230629 | 125900 | 1318650870 | 8650 | 8650 | 8650 | 8650 | 472 |
| 398 | 20230629 | 125800 | 1314568070 | 8650 | 8650 | 8650 | 8650 | 100 |
| 399 | 20230629 | 125700 | 1313703070 | 8640 | 8640 | 8640 | 8640 | 0 |
| 400 | 20230629 | 125600 | 1313703070 | 8640 | 8640 | 8640 | 8640 | 4 |
| 401 | 20230629 | 125500 | 1313668510 | 8630 | 8630 | 8630 | 8630 | 4 |
| 402 | 20230629 | 125400 | 1313633990 | 8630 | 8630 | 8630 | 8630 | 12 |
| 403 | 20230629 | 125300 | 1313530430 | 8650 | 8650 | 8650 | 8650 | 100 |
| 404 | 20230629 | 125200 | 1312665430 | 8650 | 8650 | 8650 | 8650 | 0 |
| 405 | 20230629 | 125100 | 1312665430 | 8650 | 8650 | 8650 | 8650 | 2 |
| 406 | 20230629 | 125000 | 1312648130 | 8630 | 8630 | 8630 | 8630 | 0 |
| 407 | 20230629 | 124900 | 1312648130 | 8630 | 8660 | 8660 | 8630 | 911 |
| 408 | 20230629 | 124800 | 1304774340 | 8660 | 8660 | 8660 | 8660 | 180 |
| 409 | 20230629 | 124700 | 1303215540 | 8680 | 8680 | 8680 | 8680 | 0 |
| 410 | 20230629 | 124600 | 1303215540 | 8680 | 8680 | 8680 | 8680 | 0 |
| 411 | 20230629 | 124500 | 1303215540 | 8680 | 8660 | 8680 | 8650 | 188 |
| 412 | 20230629 | 124400 | 1301589240 | 8650 | 8650 | 8650 | 8650 | 0 |
| 413 | 20230629 | 124300 | 1301589240 | 8650 | 8650 | 8650 | 8650 | 2 |
| 414 | 20230629 | 124200 | 1301571940 | 8660 | 8660 | 8660 | 8660 | 1 |
| 415 | 20230629 | 124100 | 1301563280 | 8630 | 8630 | 8630 | 8630 | 0 |
| 416 | 20230629 | 124000 | 1301563280 | 8630 | 8630 | 8630 | 8630 | 0 |
| 417 | 20230629 | 123900 | 1301563280 | 8630 | 8650 | 8650 | 8630 | 156 |
| 418 | 20230629 | 123800 | 1300214240 | 8650 | 8650 | 8650 | 8650 | 72 |
| 419 | 20230629 | 123700 | 1299591440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 420 | 20230629 | 123600 | 1299591440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 421 | 20230629 | 123500 | 1299591440 | 8680 | 8680 | 8680 | 8680 | 50 |
| 422 | 20230629 | 123400 | 1299157440 | 8680 | 8680 | 8680 | 8680 | 1 |
| 423 | 20230629 | 123300 | 1299148760 | 8620 | 8630 | 8630 | 8620 | 2000 |
| 424 | 20230629 | 123200 | 1281894130 | 8630 | 8630 | 8630 | 8630 | 0 |
| 425 | 20230629 | 123100 | 1281894130 | 8630 | 8630 | 8630 | 8630 | 0 |
| 426 | 20230629 | 123000 | 1281894130 | 8630 | 8630 | 8630 | 8630 | 1541 |
| 427 | 20230629 | 122900 | 1268595300 | 8630 | 8640 | 8640 | 8630 | 1000 |
| 428 | 20230629 | 122800 | 1259957520 | 8650 | 8650 | 8650 | 8650 | 34 |
| 429 | 20230629 | 122700 | 1259663420 | 8650 | 8660 | 8660 | 8650 | 727 |
| 430 | 20230629 | 122600 | 1253374760 | 8680 | 8680 | 8680 | 8680 | 0 |
| 431 | 20230629 | 122500 | 1253374760 | 8680 | 8680 | 8680 | 8680 | 575 |
| 432 | 20230629 | 122400 | 1248383760 | 8670 | 8670 | 8670 | 8670 | 20 |
| 433 | 20230629 | 122300 | 1248210360 | 8690 | 8690 | 8690 | 8690 | 0 |
| 434 | 20230629 | 122200 | 1248210360 | 8690 | 8690 | 8690 | 8690 | 0 |
| 435 | 20230629 | 122100 | 1248210360 | 8690 | 8690 | 8690 | 8690 | 1 |
| 436 | 20230629 | 122000 | 1248201670 | 8650 | 8670 | 8670 | 8650 | 166 |
| 437 | 20230629 | 121900 | 1246765280 | 8690 | 8690 | 8690 | 8690 | 0 |
| 438 | 20230629 | 121800 | 1246765280 | 8690 | 8690 | 8690 | 8690 | 0 |
| 439 | 20230629 | 121700 | 1246765280 | 8690 | 8690 | 8690 | 8690 | 0 |
| 440 | 20230629 | 121600 | 1246765280 | 8690 | 8690 | 8690 | 8690 | 1 |
| 441 | 20230629 | 121500 | 1246756590 | 8680 | 8690 | 8690 | 8680 | 34 |
| 442 | 20230629 | 121400 | 1246461460 | 8690 | 8690 | 8690 | 8690 | 0 |
| 443 | 20230629 | 121300 | 1246461460 | 8690 | 8680 | 8690 | 8680 | 2 |
| 444 | 20230629 | 121200 | 1246444090 | 8690 | 8690 | 8690 | 8690 | 0 |
| 445 | 20230629 | 121100 | 1246444090 | 8690 | 8690 | 8690 | 8690 | 0 |
| 446 | 20230629 | 121000 | 1246444090 | 8690 | 8680 | 8690 | 8680 | 197 |
| 447 | 20230629 | 120900 | 1244732250 | 8690 | 8660 | 8690 | 8630 | 310 |
| 448 | 20230629 | 120800 | 1242054150 | 8700 | 8700 | 8700 | 8700 | 0 |
| 449 | 20230629 | 120700 | 1242054150 | 8700 | 8700 | 8700 | 8700 | 0 |
| 450 | 20230629 | 120600 | 1242054150 | 8700 | 8690 | 8700 | 8690 | 81 |
| 451 | 20230629 | 120500 | 1241350250 | 8720 | 8720 | 8720 | 8720 | 0 |
| 452 | 20230629 | 120400 | 1241350250 | 8720 | 8720 | 8720 | 8720 | 1 |
| 453 | 20230629 | 120300 | 1241341530 | 8710 | 8690 | 8710 | 8640 | 1179 |
| 454 | 20230629 | 120200 | 1231147040 | 8690 | 8690 | 8690 | 8690 | 0 |
| 455 | 20230629 | 120100 | 1231147040 | 8690 | 8690 | 8690 | 8690 | 0 |
| 456 | 20230629 | 120000 | 1231147040 | 8690 | 8690 | 8690 | 8690 | 82 |
| 457 | 20230629 | 115900 | 1230434460 | 8720 | 8720 | 8720 | 8720 | 0 |
| 458 | 20230629 | 115800 | 1230434460 | 8720 | 8710 | 8720 | 8710 | 4 |
| 459 | 20230629 | 115700 | 1230399610 | 8710 | 8700 | 8710 | 8700 | 9 |
| 460 | 20230629 | 115600 | 1230321290 | 8690 | 8700 | 8700 | 8690 | 14 |
| 461 | 20230629 | 115500 | 1230199620 | 8690 | 8690 | 8690 | 8690 | 50 |
| 462 | 20230629 | 115400 | 1229765120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 463 | 20230629 | 115300 | 1229765120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 464 | 20230629 | 115200 | 1229765120 | 8700 | 8690 | 8700 | 8690 | 87 |
| 465 | 20230629 | 115100 | 1229008660 | 8690 | 8690 | 8690 | 8690 | 55 |
| 466 | 20230629 | 115000 | 1228530710 | 8700 | 8660 | 8700 | 8660 | 1155 |
| 467 | 20230629 | 114900 | 1218486230 | 8630 | 8660 | 8660 | 8620 | 366 |
| 468 | 20230629 | 114800 | 1215329510 | 8670 | 8650 | 8670 | 8650 | 3 |
| 469 | 20230629 | 114700 | 1215303530 | 8630 | 8680 | 8680 | 8620 | 1854 |
| 470 | 20230629 | 114600 | 1199282350 | 8690 | 8690 | 8690 | 8690 | 0 |
| 471 | 20230629 | 114500 | 1199282350 | 8690 | 8680 | 8690 | 8680 | 2 |
| 472 | 20230629 | 114400 | 1199264980 | 8700 | 8700 | 8700 | 8700 | 1 |
| 473 | 20230629 | 114300 | 1199256280 | 8650 | 8670 | 8670 | 8650 | 2889 |
| 474 | 20230629 | 114200 | 1174244930 | 8670 | 8680 | 8680 | 8670 | 353 |
| 475 | 20230629 | 114100 | 1171182100 | 8680 | 8680 | 8680 | 8680 | 5 |
| 476 | 20230629 | 114000 | 1171138700 | 8690 | 8730 | 8740 | 8690 | 97 |
| 477 | 20230629 | 113900 | 1170293810 | 8740 | 8710 | 8740 | 8710 | 28 |
| 478 | 20230629 | 113800 | 1170049420 | 8720 | 8720 | 8720 | 8710 | 48 |
| 479 | 20230629 | 113700 | 1169631100 | 8720 | 8710 | 8720 | 8710 | 22 |
| 480 | 20230629 | 113600 | 1169439360 | 8720 | 8700 | 8740 | 8700 | 262 |
| 481 | 20230629 | 113500 | 1167154880 | 8710 | 8700 | 8710 | 8700 | 17 |
| 482 | 20230629 | 113400 | 1167006890 | 8720 | 8720 | 8720 | 8690 | 341 |
| 483 | 20230629 | 113300 | 1164042190 | 8720 | 8700 | 8720 | 8700 | 11 |
| 484 | 20230629 | 113200 | 1163946400 | 8710 | 8720 | 8720 | 8700 | 52 |
| 485 | 20230629 | 113100 | 1163493110 | 8720 | 8720 | 8720 | 8720 | 89 |
| 486 | 20230629 | 113000 | 1162717030 | 8720 | 8720 | 8720 | 8720 | 30 |
| 487 | 20230629 | 112900 | 1162455430 | 8720 | 8720 | 8720 | 8720 | 5 |
| 488 | 20230629 | 112800 | 1162411830 | 8720 | 8720 | 8720 | 8720 | 7 |
| 489 | 20230629 | 112700 | 1162350790 | 8720 | 8720 | 8720 | 8720 | 5 |
| 490 | 20230629 | 112600 | 1162307190 | 8720 | 8740 | 8740 | 8720 | 10 |
| 491 | 20230629 | 112500 | 1162219890 | 8670 | 8690 | 8740 | 8670 | 2043 |
| 492 | 20230629 | 112400 | 1144384550 | 8670 | 8670 | 8670 | 8670 | 0 |
| 493 | 20230629 | 112300 | 1144384550 | 8670 | 8670 | 8680 | 8670 | 6 |
| 494 | 20230629 | 112200 | 1144332520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 495 | 20230629 | 112100 | 1144332520 | 8670 | 8670 | 8670 | 8670 | 54 |
| 496 | 20230629 | 112000 | 1143864340 | 8670 | 8670 | 8670 | 8670 | 63 |
| 497 | 20230629 | 111900 | 1143318130 | 8670 | 8670 | 8670 | 8670 | 34 |
| 498 | 20230629 | 111800 | 1143023350 | 8670 | 8670 | 8670 | 8670 | 0 |
| 499 | 20230629 | 111700 | 1143023350 | 8670 | 8670 | 8670 | 8670 | 0 |
| 500 | 20230629 | 111600 | 1143023350 | 8670 | 8620 | 8670 | 8620 | 15 |
| 501 | 20230629 | 111500 | 1142893750 | 8620 | 8630 | 8630 | 8620 | 157 |
| 502 | 20230629 | 111400 | 1141539700 | 8620 | 8660 | 8660 | 8620 | 1851 |
| 503 | 20230629 | 111300 | 1125552420 | 8660 | 8670 | 8680 | 8650 | 1340 |
| 504 | 20230629 | 111200 | 1113949550 | 8670 | 8670 | 8680 | 8670 | 319 |
| 505 | 20230629 | 111100 | 1111183810 | 8650 | 8680 | 8680 | 8640 | 153 |
| 506 | 20230629 | 111000 | 1109860080 | 8640 | 8710 | 8710 | 8640 | 2836 |
| 507 | 20230629 | 110900 | 1085318210 | 8670 | 8700 | 8700 | 8670 | 1391 |
| 508 | 20230629 | 110800 | 1073234770 | 8700 | 8690 | 8700 | 8690 | 341 |
| 509 | 20230629 | 110700 | 1070271190 | 8670 | 8680 | 8690 | 8670 | 912 |
| 510 | 20230629 | 110600 | 1062355690 | 8680 | 8710 | 8710 | 8680 | 1110 |
| 511 | 20230629 | 110500 | 1052703950 | 8740 | 8740 | 8740 | 8740 | 1 |
| 512 | 20230629 | 110400 | 1052695210 | 8700 | 8710 | 8710 | 8700 | 345 |
| 513 | 20230629 | 110300 | 1049690360 | 8710 | 8720 | 8720 | 8710 | 261 |
| 514 | 20230629 | 110200 | 1047414900 | 8740 | 8730 | 8740 | 8730 | 741 |
| 515 | 20230629 | 110100 | 1040945960 | 8750 | 8730 | 8750 | 8730 | 376 |
| 516 | 20230629 | 110000 | 1037662320 | 8750 | 8750 | 8750 | 8750 | 1 |
| 517 | 20230629 | 105900 | 1037653570 | 8750 | 8750 | 8750 | 8750 | 41 |
| 518 | 20230629 | 105800 | 1037294820 | 8760 | 8710 | 8760 | 8660 | 1870 |
| 519 | 20230629 | 105700 | 1021073590 | 8710 | 8800 | 8800 | 8660 | 2567 |
| 520 | 20230629 | 105600 | 998706010 | 8750 | 8800 | 8800 | 8750 | 512 |
| 521 | 20230629 | 105500 | 994225410 | 8800 | 8800 | 8800 | 8750 | 142 |
| 522 | 20230629 | 105400 | 992977260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 523 | 20230629 | 105300 | 992977260 | 8820 | 8820 | 8820 | 8820 | 0 |
| 524 | 20230629 | 105200 | 992977260 | 8820 | 8780 | 8820 | 8700 | 4020 |
| 525 | 20230629 | 105100 | 957863220 | 8780 | 8750 | 8780 | 8740 | 764 |
| 526 | 20230629 | 105000 | 951185710 | 8740 | 8780 | 8780 | 8740 | 996 |
| 527 | 20230629 | 104900 | 942466770 | 8790 | 8800 | 8800 | 8790 | 352 |
| 528 | 20230629 | 104800 | 939369180 | 8800 | 8780 | 8800 | 8740 | 1134 |
| 529 | 20230629 | 104700 | 929435110 | 8780 | 8790 | 8790 | 8780 | 41 |
| 530 | 20230629 | 104600 | 929075070 | 8790 | 8780 | 8790 | 8780 | 96 |
| 531 | 20230629 | 104500 | 928231760 | 8780 | 8790 | 8790 | 8780 | 242 |
| 532 | 20230629 | 104400 | 926105020 | 8800 | 8800 | 8800 | 8800 | 238 |
| 533 | 20230629 | 104300 | 924010620 | 8800 | 8810 | 8810 | 8800 | 631 |
| 534 | 20230629 | 104200 | 918453320 | 8810 | 8810 | 8820 | 8810 | 290 |
| 535 | 20230629 | 104100 | 915896820 | 8810 | 8810 | 8810 | 8810 | 21 |
| 536 | 20230629 | 104000 | 915711810 | 8790 | 8790 | 8820 | 8790 | 92 |
| 537 | 20230629 | 103900 | 914902800 | 8780 | 8830 | 8830 | 8780 | 3701 |
| 538 | 20230629 | 103800 | 882357430 | 8830 | 8850 | 8850 | 8830 | 264 |
| 539 | 20230629 | 103700 | 880023720 | 8850 | 8890 | 8890 | 8850 | 426 |
| 540 | 20230629 | 103600 | 876249940 | 8890 | 8890 | 8890 | 8890 | 10 |
| 541 | 20230629 | 103500 | 876161040 | 8890 | 8870 | 8890 | 8850 | 424 |
| 542 | 20230629 | 103400 | 872405470 | 8870 | 8900 | 8900 | 8870 | 14 |
| 543 | 20230629 | 103300 | 872280990 | 8900 | 8850 | 8900 | 8850 | 11 |
| 544 | 20230629 | 103200 | 872183400 | 8850 | 8850 | 8850 | 8850 | 223 |
| 545 | 20230629 | 103100 | 870209850 | 8850 | 8860 | 8870 | 8850 | 77 |
| 546 | 20230629 | 103000 | 869528190 | 8860 | 8890 | 8900 | 8850 | 859 |
| 547 | 20230629 | 102900 | 861907040 | 8890 | 8890 | 8890 | 8890 | 3 |
| 548 | 20230629 | 102800 | 861880370 | 8900 | 8900 | 8900 | 8900 | 300 |
| 549 | 20230629 | 102700 | 859210370 | 8950 | 8910 | 8950 | 8900 | 503 |
| 550 | 20230629 | 102600 | 854723520 | 8890 | 8910 | 8910 | 8880 | 669 |
| 551 | 20230629 | 102500 | 848779120 | 8910 | 8890 | 8910 | 8890 | 34 |
| 552 | 20230629 | 102400 | 848476840 | 8890 | 8930 | 8930 | 8890 | 1580 |
| 553 | 20230629 | 102300 | 834400610 | 8930 | 8930 | 8930 | 8930 | 0 |
| 554 | 20230629 | 102200 | 834400610 | 8930 | 8940 | 8940 | 8930 | 341 |
| 555 | 20230629 | 102100 | 831353070 | 8970 | 8940 | 8970 | 8940 | 35 |
| 556 | 20230629 | 102000 | 831039540 | 8940 | 8940 | 8970 | 8940 | 584 |
| 557 | 20230629 | 101900 | 825818540 | 8940 | 8960 | 8960 | 8940 | 999 |
| 558 | 20230629 | 101800 | 816880580 | 8970 | 8970 | 8970 | 8970 | 468 |
| 559 | 20230629 | 101700 | 812682620 | 8970 | 8980 | 8980 | 8970 | 4738 |
| 560 | 20230629 | 101600 | 770135510 | 8980 | 9020 | 9030 | 8980 | 8032 |
| 561 | 20230629 | 101500 | 697792680 | 9030 | 9020 | 9030 | 9020 | 1112 |
| 562 | 20230629 | 101400 | 687761650 | 9020 | 9040 | 9040 | 9020 | 799 |
| 563 | 20230629 | 101300 | 680552050 | 9040 | 9040 | 9040 | 9040 | 1200 |
| 564 | 20230629 | 101200 | 669704050 | 9040 | 9040 | 9040 | 9030 | 129 |
| 565 | 20230629 | 101100 | 668537940 | 9040 | 9040 | 9040 | 9040 | 101 |
| 566 | 20230629 | 101000 | 667624900 | 9040 | 9020 | 9040 | 9020 | 32 |
| 567 | 20230629 | 100900 | 667336240 | 9040 | 9030 | 9040 | 9020 | 89 |
| 568 | 20230629 | 100800 | 666533170 | 9030 | 9050 | 9050 | 9030 | 796 |
| 569 | 20230629 | 100700 | 659344350 | 9050 | 9050 | 9050 | 9050 | 81 |
| 570 | 20230629 | 100600 | 658611300 | 9050 | 9050 | 9050 | 9050 | 400 |
| 571 | 20230629 | 100500 | 654991300 | 9050 | 9020 | 9050 | 9020 | 36 |
| 572 | 20230629 | 100400 | 654665830 | 9020 | 9050 | 9050 | 9020 | 439 |
| 573 | 20230629 | 100300 | 650706020 | 9020 | 9040 | 9050 | 9010 | 986 |
| 574 | 20230629 | 100200 | 641811350 | 9050 | 9040 | 9050 | 9040 | 25 |
| 575 | 20230629 | 100100 | 641585340 | 9050 | 9090 | 9090 | 9050 | 1539 |
| 576 | 20230629 | 100000 | 627651490 | 9090 | 9070 | 9090 | 9050 | 3510 |
| 577 | 20230629 | 095900 | 595870540 | 9090 | 9060 | 9100 | 9050 | 1526 |
| 578 | 20230629 | 095800 | 582019950 | 9060 | 9060 | 9090 | 9050 | 6273 |
| 579 | 20230629 | 095700 | 525033840 | 9060 | 9040 | 9060 | 9040 | 1006 |
| 580 | 20230629 | 095600 | 515928840 | 9040 | 9040 | 9040 | 9040 | 193 |
| 581 | 20230629 | 095500 | 514184120 | 9040 | 9030 | 9040 | 9030 | 1104 |
| 582 | 20230629 | 095400 | 504206060 | 9030 | 9070 | 9080 | 9030 | 3978 |
| 583 | 20230629 | 095300 | 468161180 | 9070 | 9030 | 9070 | 9030 | 3646 |
| 584 | 20230629 | 095200 | 435181740 | 9020 | 9030 | 9050 | 9010 | 6441 |
| 585 | 20230629 | 095100 | 377030340 | 9030 | 9030 | 9040 | 8990 | 2332 |
| 586 | 20230629 | 095000 | 355970700 | 9030 | 8960 | 9030 | 8960 | 802 |
| 587 | 20230629 | 094900 | 348748090 | 8960 | 8960 | 8960 | 8950 | 290 |
| 588 | 20230629 | 094800 | 346150720 | 8980 | 8940 | 8990 | 8940 | 6656 |
| 589 | 20230629 | 094700 | 286501100 | 8940 | 8920 | 8950 | 8920 | 1176 |
| 590 | 20230629 | 094600 | 275990160 | 8910 | 8870 | 8940 | 8870 | 2697 |
| 591 | 20230629 | 094500 | 251966460 | 8870 | 8870 | 8870 | 8870 | 165 |
| 592 | 20230629 | 094400 | 250502910 | 8880 | 8860 | 8880 | 8860 | 718 |
| 593 | 20230629 | 094300 | 244131740 | 8860 | 8860 | 8860 | 8860 | 506 |
| 594 | 20230629 | 094200 | 239648580 | 8860 | 8860 | 8860 | 8860 | 62 |
| 595 | 20230629 | 094100 | 239099260 | 8860 | 8860 | 8860 | 8860 | 700 |
| 596 | 20230629 | 094000 | 232897260 | 8850 | 8840 | 8850 | 8840 | 292 |
| 597 | 20230629 | 093900 | 230313110 | 8840 | 8840 | 8840 | 8840 | 300 |
| 598 | 20230629 | 093800 | 227661110 | 8840 | 8840 | 8840 | 8840 | 2 |
| 599 | 20230629 | 093700 | 227643430 | 8840 | 8840 | 8840 | 8840 | 0 |
| 600 | 20230629 | 093600 | 227643430 | 8840 | 8850 | 8850 | 8840 | 190 |
| 601 | 20230629 | 093500 | 225963530 | 8840 | 8850 | 8850 | 8840 | 59 |
| 602 | 20230629 | 093400 | 225441920 | 8850 | 8850 | 8850 | 8850 | 0 |
| 603 | 20230629 | 093300 | 225441920 | 8850 | 8850 | 8850 | 8850 | 1 |
| 604 | 20230629 | 093200 | 225433070 | 8850 | 8830 | 8850 | 8830 | 302 |
| 605 | 20230629 | 093100 | 222763380 | 8830 | 8820 | 8830 | 8820 | 9 |
| 606 | 20230629 | 093000 | 222683960 | 8800 | 8810 | 8810 | 8800 | 587 |
| 607 | 20230629 | 092900 | 217516530 | 8810 | 8810 | 8810 | 8810 | 32 |
| 608 | 20230629 | 092800 | 217234610 | 8810 | 8810 | 8810 | 8810 | 660 |
| 609 | 20230629 | 092700 | 211420010 | 8810 | 8810 | 8830 | 8800 | 1243 |
| 610 | 20230629 | 092600 | 200468950 | 8820 | 8820 | 8820 | 8820 | 34 |
| 611 | 20230629 | 092500 | 200169070 | 8820 | 8820 | 8820 | 8810 | 412 |
| 612 | 20230629 | 092400 | 196538980 | 8820 | 8820 | 8820 | 8820 | 50 |
| 613 | 20230629 | 092300 | 196097980 | 8830 | 8820 | 8830 | 8820 | 704 |
| 614 | 20230629 | 092200 | 189883700 | 8820 | 8820 | 8820 | 8820 | 10 |
| 615 | 20230629 | 092100 | 189795500 | 8820 | 8820 | 8820 | 8820 | 50 |
| 616 | 20230629 | 092000 | 189354500 | 8850 | 8860 | 8860 | 8850 | 830 |
| 617 | 20230629 | 091900 | 182008430 | 8860 | 8840 | 8860 | 8820 | 1767 |
| 618 | 20230629 | 091800 | 166380600 | 8850 | 8850 | 8850 | 8850 | 756 |
| 619 | 20230629 | 091700 | 159690000 | 8850 | 8850 | 8850 | 8850 | 314 |
| 620 | 20230629 | 091600 | 156911100 | 8810 | 8850 | 8850 | 8810 | 749 |
| 621 | 20230629 | 091500 | 150299010 | 8850 | 8850 | 8850 | 8850 | 1 |
| 622 | 20230629 | 091400 | 150290160 | 8850 | 8810 | 8850 | 8800 | 479 |
| 623 | 20230629 | 091300 | 146071130 | 8820 | 8860 | 8860 | 8820 | 496 |
| 624 | 20230629 | 091200 | 141691010 | 8870 | 8850 | 8870 | 8830 | 2027 |
| 625 | 20230629 | 091100 | 123735670 | 8850 | 8810 | 8850 | 8810 | 3006 |
| 626 | 20230629 | 091000 | 97175890 | 8810 | 8740 | 8810 | 8740 | 410 |
| 627 | 20230629 | 090900 | 93572160 | 8730 | 8790 | 8810 | 8720 | 3505 |
| 628 | 20230629 | 090800 | 62900440 | 8730 | 8750 | 8790 | 8730 | 1028 |
| 629 | 20230629 | 090700 | 53917060 | 8790 | 8790 | 8800 | 8710 | 2653 |
| 630 | 20230629 | 090600 | 30723890 | 8800 | 8820 | 8820 | 8800 | 573 |
| 631 | 20230629 | 090500 | 25671970 | 8820 | 8830 | 8830 | 8820 | 10 |
| 632 | 20230629 | 090400 | 25583720 | 8830 | 8830 | 8830 | 8810 | 826 |
| 633 | 20230629 | 090300 | 18298820 | 8820 | 8800 | 8820 | 8800 | 417 |
| 634 | 20230629 | 090200 | 14621300 | 8790 | 8780 | 8790 | 8780 | 304 |
| 635 | 20230629 | 090100 | 11952160 | 8770 | 8770 | 8770 | 8770 | 47 |
| 636 | 20230629 | 090000 | 11539970 | 8770 | 8740 | 8770 | 8740 | 1318 |