34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 193500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 930 |
| 3 | 20230627 | 193400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 4 | 20230627 | 193300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 5 | 20230627 | 193200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 6 | 20230627 | 193100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 7 | 20230627 | 193000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 8 | 20230627 | 192900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 9 | 20230627 | 192800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 10 | 20230627 | 192700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 11 | 20230627 | 192600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 12 | 20230627 | 192500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 13 | 20230627 | 192400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 14 | 20230627 | 192300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 15 | 20230627 | 192200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 16 | 20230627 | 192100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 17 | 20230627 | 192000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 18 | 20230627 | 191900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 19 | 20230627 | 191800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 20 | 20230627 | 191700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 21 | 20230627 | 191600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 22 | 20230627 | 191500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 23 | 20230627 | 191400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 24 | 20230627 | 191300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 25 | 20230627 | 191200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 26 | 20230627 | 191100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 27 | 20230627 | 191000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 28 | 20230627 | 190900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 29 | 20230627 | 190800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 30 | 20230627 | 190700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 31 | 20230627 | 190600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 32 | 20230627 | 190500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 930 |
| 33 | 20230627 | 190400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 34 | 20230627 | 190300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 35 | 20230627 | 190200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 36 | 20230627 | 190100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 37 | 20230627 | 190000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 38 | 20230627 | 185900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 39 | 20230627 | 185800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 40 | 20230627 | 185700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 41 | 20230627 | 185600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 42 | 20230627 | 185500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 43 | 20230627 | 185400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 44 | 20230627 | 185300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 45 | 20230627 | 185200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 46 | 20230627 | 185100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 47 | 20230627 | 185000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 48 | 20230627 | 184900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 49 | 20230627 | 184800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 50 | 20230627 | 184700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 51 | 20230627 | 184600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 52 | 20230627 | 184500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 53 | 20230627 | 184400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 54 | 20230627 | 184300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 55 | 20230627 | 184200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 56 | 20230627 | 184100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 57 | 20230627 | 184000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 58 | 20230627 | 183900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 59 | 20230627 | 183800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 60 | 20230627 | 183700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 61 | 20230627 | 183600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 62 | 20230627 | 183500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 930 |
| 63 | 20230627 | 183400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 64 | 20230627 | 183300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 65 | 20230627 | 183200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 66 | 20230627 | 183100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 67 | 20230627 | 183000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 68 | 20230627 | 182900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 69 | 20230627 | 182800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 70 | 20230627 | 182700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 71 | 20230627 | 182600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 72 | 20230627 | 182500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 73 | 20230627 | 182400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 74 | 20230627 | 182300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 75 | 20230627 | 182200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 76 | 20230627 | 182100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 77 | 20230627 | 182000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 78 | 20230627 | 181900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 79 | 20230627 | 181800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 80 | 20230627 | 181700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 81 | 20230627 | 181600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 82 | 20230627 | 181500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 83 | 20230627 | 181400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 84 | 20230627 | 181300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 85 | 20230627 | 181200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 86 | 20230627 | 181100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 87 | 20230627 | 181000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 88 | 20230627 | 180900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 89 | 20230627 | 180800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 90 | 20230627 | 180700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 91 | 20230627 | 180600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 92 | 20230627 | 180500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 930 |
| 93 | 20230627 | 180400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 94 | 20230627 | 180300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 95 | 20230627 | 180200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 96 | 20230627 | 180100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 97 | 20230627 | 180000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 98 | 20230627 | 175900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 99 | 20230627 | 175800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 100 | 20230627 | 175700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 101 | 20230627 | 175600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 102 | 20230627 | 175500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 103 | 20230627 | 175400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 104 | 20230627 | 175300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 105 | 20230627 | 175200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 106 | 20230627 | 175100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 107 | 20230627 | 175000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 108 | 20230627 | 174900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 109 | 20230627 | 174800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 110 | 20230627 | 174700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 111 | 20230627 | 174600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 112 | 20230627 | 174500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 113 | 20230627 | 174400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 114 | 20230627 | 174300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 115 | 20230627 | 174200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 116 | 20230627 | 174100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 117 | 20230627 | 174000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 118 | 20230627 | 173900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 119 | 20230627 | 173800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 120 | 20230627 | 173700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 121 | 20230627 | 173600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 122 | 20230627 | 173500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 930 |
| 123 | 20230627 | 173400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 124 | 20230627 | 173300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 125 | 20230627 | 173200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 126 | 20230627 | 173100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 127 | 20230627 | 173000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 128 | 20230627 | 172900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 129 | 20230627 | 172800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 130 | 20230627 | 172700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 131 | 20230627 | 172600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 132 | 20230627 | 172500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 133 | 20230627 | 172400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 134 | 20230627 | 172300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 135 | 20230627 | 172200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 136 | 20230627 | 172100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 137 | 20230627 | 172000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 138 | 20230627 | 171900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 139 | 20230627 | 171800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 140 | 20230627 | 171700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 141 | 20230627 | 171600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 142 | 20230627 | 171500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 143 | 20230627 | 171400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 144 | 20230627 | 171300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 145 | 20230627 | 171200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 146 | 20230627 | 171100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 147 | 20230627 | 171000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 148 | 20230627 | 170900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 149 | 20230627 | 170800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 150 | 20230627 | 170700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 151 | 20230627 | 170600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 152 | 20230627 | 170500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 930 |
| 153 | 20230627 | 170400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 154 | 20230627 | 170300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 155 | 20230627 | 170200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 156 | 20230627 | 170100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 157 | 20230627 | 170000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 158 | 20230627 | 165900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 159 | 20230627 | 165800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 160 | 20230627 | 165700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 161 | 20230627 | 165600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 162 | 20230627 | 165500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 163 | 20230627 | 165400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 164 | 20230627 | 165300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 165 | 20230627 | 165200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 166 | 20230627 | 165100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 167 | 20230627 | 165000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 168 | 20230627 | 164900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 169 | 20230627 | 164800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 170 | 20230627 | 164700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 171 | 20230627 | 164600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 172 | 20230627 | 164500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 173 | 20230627 | 164400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 174 | 20230627 | 164300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 175 | 20230627 | 164200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 176 | 20230627 | 164100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 177 | 20230627 | 164000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 178 | 20230627 | 163900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 179 | 20230627 | 163800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 180 | 20230627 | 163700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 181 | 20230627 | 163600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 182 | 20230627 | 163500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 930 |
| 183 | 20230627 | 163400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 184 | 20230627 | 163300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 185 | 20230627 | 163200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 186 | 20230627 | 163100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 187 | 20230627 | 163000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 188 | 20230627 | 162900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 189 | 20230627 | 162800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 190 | 20230627 | 162700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 191 | 20230627 | 162600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 192 | 20230627 | 162500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 193 | 20230627 | 162400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 194 | 20230627 | 162300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 195 | 20230627 | 162200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 196 | 20230627 | 162100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 197 | 20230627 | 162000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 198 | 20230627 | 161900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 199 | 20230627 | 161800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 200 | 20230627 | 161700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 201 | 20230627 | 161600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 202 | 20230627 | 161500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 203 | 20230627 | 161400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 204 | 20230627 | 161300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 205 | 20230627 | 161200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 206 | 20230627 | 161100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 207 | 20230627 | 161000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 208 | 20230627 | 160900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 209 | 20230627 | 160800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 210 | 20230627 | 160700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 211 | 20230627 | 160600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 212 | 20230627 | 160500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 930 |
| 213 | 20230627 | 160400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 214 | 20230627 | 160300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 215 | 20230627 | 160200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 216 | 20230627 | 160100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 217 | 20230627 | 160000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 218 | 20230627 | 155900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 219 | 20230627 | 155800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 220 | 20230627 | 155700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 221 | 20230627 | 155600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 222 | 20230627 | 155500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 223 | 20230627 | 155400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 224 | 20230627 | 155300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 225 | 20230627 | 155200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 226 | 20230627 | 155100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 227 | 20230627 | 155000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 228 | 20230627 | 154900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 229 | 20230627 | 154800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 230 | 20230627 | 154700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 231 | 20230627 | 154600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 232 | 20230627 | 154500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 233 | 20230627 | 154400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 234 | 20230627 | 154300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 235 | 20230627 | 154200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 236 | 20230627 | 154100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 237 | 20230627 | 154000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 238 | 20230627 | 153900 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 239 | 20230627 | 153800 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 240 | 20230627 | 153700 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 241 | 20230627 | 153600 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 242 | 20230627 | 153500 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 930 |
| 243 | 20230627 | 153400 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 244 | 20230627 | 153300 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 245 | 20230627 | 153200 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 246 | 20230627 | 153100 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 0 |
| 247 | 20230627 | 153000 | 2550679070 | 17200 | 17200 | 17200 | 17200 | 930 |
| 248 | 20230627 | 152900 | 2534683070 | 17150 | 17150 | 17150 | 17150 | 0 |
| 249 | 20230627 | 152800 | 2534683070 | 17150 | 17150 | 17150 | 17150 | 0 |
| 250 | 20230627 | 152700 | 2534683070 | 17150 | 17150 | 17150 | 17150 | 0 |
| 251 | 20230627 | 152600 | 2534683070 | 17150 | 17150 | 17150 | 17150 | 0 |
| 252 | 20230627 | 152500 | 2534683070 | 17150 | 17150 | 17150 | 17150 | 0 |
| 253 | 20230627 | 152400 | 2534683070 | 17150 | 17150 | 17150 | 17150 | 0 |
| 254 | 20230627 | 152300 | 2534683070 | 17150 | 17150 | 17150 | 17150 | 0 |
| 255 | 20230627 | 152200 | 2534683070 | 17150 | 17150 | 17150 | 17150 | 0 |
| 256 | 20230627 | 152100 | 2534683070 | 17150 | 17150 | 17150 | 17150 | 0 |
| 257 | 20230627 | 152000 | 2534683070 | 17150 | 17150 | 17150 | 17150 | 0 |
| 258 | 20230627 | 151900 | 2534683070 | 17150 | 17140 | 17150 | 17140 | 210 |
| 259 | 20230627 | 151800 | 2531083640 | 17150 | 17140 | 17230 | 17140 | 1183 |
| 260 | 20230627 | 151700 | 2510752020 | 17140 | 17210 | 17210 | 17140 | 6960 |
| 261 | 20230627 | 151600 | 2391185310 | 17220 | 17210 | 17220 | 17210 | 974 |
| 262 | 20230627 | 151500 | 2374416950 | 17210 | 17210 | 17220 | 17210 | 777 |
| 263 | 20230627 | 151400 | 2361044690 | 17210 | 17220 | 17220 | 17210 | 867 |
| 264 | 20230627 | 151300 | 2346116880 | 17220 | 17230 | 17230 | 17220 | 373 |
| 265 | 20230627 | 151200 | 2339692120 | 17230 | 17230 | 17230 | 17230 | 216 |
| 266 | 20230627 | 151100 | 2335970440 | 17240 | 17230 | 17240 | 17230 | 75 |
| 267 | 20230627 | 151000 | 2334677940 | 17230 | 17240 | 17240 | 17230 | 551 |
| 268 | 20230627 | 150900 | 2325180500 | 17240 | 17240 | 17240 | 17240 | 1579 |
| 269 | 20230627 | 150800 | 2297958540 | 17250 | 17250 | 17250 | 17250 | 90 |
| 270 | 20230627 | 150700 | 2296406040 | 17240 | 17260 | 17260 | 17240 | 1647 |
| 271 | 20230627 | 150600 | 2267992670 | 17270 | 17270 | 17270 | 17270 | 50 |
| 272 | 20230627 | 150500 | 2267129170 | 17260 | 17260 | 17260 | 17260 | 1 |
| 273 | 20230627 | 150400 | 2267111910 | 17260 | 17260 | 17260 | 17260 | 409 |
| 274 | 20230627 | 150300 | 2260052570 | 17260 | 17260 | 17260 | 17260 | 1 |
| 275 | 20230627 | 150200 | 2260035310 | 17260 | 17260 | 17260 | 17260 | 1097 |
| 276 | 20230627 | 150100 | 2241101090 | 17250 | 17240 | 17250 | 17240 | 80 |
| 277 | 20230627 | 150000 | 2239721150 | 17240 | 17240 | 17240 | 17240 | 30 |
| 278 | 20230627 | 145900 | 2239203950 | 17240 | 17240 | 17240 | 17240 | 10 |
| 279 | 20230627 | 145800 | 2239031550 | 17250 | 17250 | 17250 | 17250 | 166 |
| 280 | 20230627 | 145700 | 2236168050 | 17250 | 17250 | 17250 | 17240 | 957 |
| 281 | 20230627 | 145600 | 2219659860 | 17240 | 17240 | 17250 | 17240 | 39 |
| 282 | 20230627 | 145500 | 2218987220 | 17250 | 17250 | 17250 | 17250 | 168 |
| 283 | 20230627 | 145400 | 2216089220 | 17240 | 17230 | 17240 | 17220 | 1103 |
| 284 | 20230627 | 145300 | 2197079300 | 17230 | 17220 | 17230 | 17220 | 574 |
| 285 | 20230627 | 145200 | 2187193640 | 17210 | 17210 | 17210 | 17210 | 15 |
| 286 | 20230627 | 145100 | 2186935490 | 17210 | 17210 | 17210 | 17210 | 10 |
| 287 | 20230627 | 145000 | 2186763390 | 17210 | 17220 | 17230 | 17200 | 1802 |
| 288 | 20230627 | 144900 | 2155740770 | 17220 | 17230 | 17230 | 17220 | 1385 |
| 289 | 20230627 | 144800 | 2131882070 | 17220 | 17220 | 17220 | 17220 | 328 |
| 290 | 20230627 | 144700 | 2126233910 | 17220 | 17220 | 17220 | 17220 | 969 |
| 291 | 20230627 | 144600 | 2109547730 | 17220 | 17210 | 17220 | 17210 | 1005 |
| 292 | 20230627 | 144500 | 2092243540 | 17210 | 17200 | 17210 | 17200 | 473 |
| 293 | 20230627 | 144400 | 2084103590 | 17200 | 17200 | 17200 | 17200 | 338 |
| 294 | 20230627 | 144300 | 2078289990 | 17210 | 17210 | 17210 | 17210 | 0 |
| 295 | 20230627 | 144200 | 2078289990 | 17210 | 17230 | 17230 | 17210 | 1192 |
| 296 | 20230627 | 144100 | 2057763130 | 17230 | 17220 | 17230 | 17220 | 418 |
| 297 | 20230627 | 144000 | 2050561990 | 17220 | 17230 | 17230 | 17220 | 478 |
| 298 | 20230627 | 143900 | 2042328310 | 17220 | 17220 | 17220 | 17220 | 11 |
| 299 | 20230627 | 143800 | 2042138890 | 17220 | 17210 | 17220 | 17210 | 895 |
| 300 | 20230627 | 143700 | 2026732120 | 17210 | 17220 | 17220 | 17210 | 456 |
| 301 | 20230627 | 143600 | 2018879890 | 17230 | 17220 | 17230 | 17220 | 1260 |
| 302 | 20230627 | 143500 | 1997181680 | 17210 | 17200 | 17210 | 17200 | 339 |
| 303 | 20230627 | 143400 | 1991350210 | 17210 | 17210 | 17210 | 17210 | 738 |
| 304 | 20230627 | 143300 | 1978649230 | 17210 | 17210 | 17210 | 17210 | 155 |
| 305 | 20230627 | 143200 | 1975981680 | 17210 | 17210 | 17210 | 17210 | 462 |
| 306 | 20230627 | 143100 | 1968030660 | 17210 | 17210 | 17210 | 17210 | 1103 |
| 307 | 20230627 | 143000 | 1949048030 | 17220 | 17210 | 17220 | 17210 | 230 |
| 308 | 20230627 | 142900 | 1945087540 | 17210 | 17200 | 17210 | 17200 | 834 |
| 309 | 20230627 | 142800 | 1930736350 | 17200 | 17200 | 17200 | 17200 | 922 |
| 310 | 20230627 | 142700 | 1914877950 | 17190 | 17190 | 17190 | 17190 | 14 |
| 311 | 20230627 | 142600 | 1914637290 | 17190 | 17190 | 17190 | 17190 | 16 |
| 312 | 20230627 | 142500 | 1914362250 | 17190 | 17190 | 17190 | 17180 | 445 |
| 313 | 20230627 | 142400 | 1906712810 | 17190 | 17190 | 17190 | 17190 | 2 |
| 314 | 20230627 | 142300 | 1906678430 | 17190 | 17200 | 17200 | 17190 | 710 |
| 315 | 20230627 | 142200 | 1894473520 | 17210 | 17210 | 17210 | 17210 | 130 |
| 316 | 20230627 | 142100 | 1892236220 | 17190 | 17170 | 17200 | 17170 | 1533 |
| 317 | 20230627 | 142000 | 1865879020 | 17170 | 17180 | 17180 | 17170 | 151 |
| 318 | 20230627 | 141900 | 1863284960 | 17180 | 17180 | 17180 | 17180 | 82 |
| 319 | 20230627 | 141800 | 1861876200 | 17170 | 17160 | 17170 | 17160 | 200 |
| 320 | 20230627 | 141700 | 1858442300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 321 | 20230627 | 141600 | 1858442300 | 17160 | 17180 | 17180 | 17160 | 118 |
| 322 | 20230627 | 141500 | 1856415260 | 17160 | 17150 | 17160 | 17150 | 812 |
| 323 | 20230627 | 141400 | 1842481490 | 17150 | 17150 | 17150 | 17150 | 0 |
| 324 | 20230627 | 141300 | 1842481490 | 17150 | 17150 | 17150 | 17150 | 163 |
| 325 | 20230627 | 141200 | 1839686040 | 17160 | 17160 | 17160 | 17160 | 671 |
| 326 | 20230627 | 141100 | 1828171680 | 17160 | 17160 | 17160 | 17160 | 199 |
| 327 | 20230627 | 141000 | 1824756840 | 17160 | 17190 | 17190 | 17160 | 801 |
| 328 | 20230627 | 140900 | 1811010740 | 17170 | 17200 | 17200 | 17170 | 1898 |
| 329 | 20230627 | 140800 | 1778408620 | 17190 | 17180 | 17190 | 17180 | 996 |
| 330 | 20230627 | 140700 | 1761287480 | 17180 | 17180 | 17180 | 17180 | 704 |
| 331 | 20230627 | 140600 | 1749192760 | 17170 | 17170 | 17170 | 17170 | 275 |
| 332 | 20230627 | 140500 | 1744471010 | 17180 | 17180 | 17180 | 17180 | 394 |
| 333 | 20230627 | 140400 | 1737702090 | 17180 | 17180 | 17180 | 17180 | 493 |
| 334 | 20230627 | 140300 | 1729232350 | 17170 | 17170 | 17170 | 17170 | 293 |
| 335 | 20230627 | 140200 | 1724201540 | 17170 | 17170 | 17170 | 17170 | 204 |
| 336 | 20230627 | 140100 | 1720698860 | 17180 | 17170 | 17180 | 17170 | 271 |
| 337 | 20230627 | 140000 | 1716043180 | 17170 | 17170 | 17170 | 17170 | 154 |
| 338 | 20230627 | 135900 | 1713399000 | 17160 | 17170 | 17170 | 17160 | 384 |
| 339 | 20230627 | 135800 | 1706807070 | 17170 | 17170 | 17170 | 17170 | 8 |
| 340 | 20230627 | 135700 | 1706669710 | 17170 | 17170 | 17170 | 17170 | 144 |
| 341 | 20230627 | 135600 | 1704197230 | 17170 | 17180 | 17180 | 17170 | 300 |
| 342 | 20230627 | 135500 | 1699043330 | 17180 | 17170 | 17180 | 17170 | 617 |
| 343 | 20230627 | 135400 | 1688443330 | 17180 | 17170 | 17180 | 17170 | 11 |
| 344 | 20230627 | 135300 | 1688254450 | 17170 | 17180 | 17180 | 17170 | 91 |
| 345 | 20230627 | 135200 | 1686691190 | 17180 | 17160 | 17180 | 17160 | 637 |
| 346 | 20230627 | 135100 | 1675752650 | 17160 | 17160 | 17160 | 17160 | 2 |
| 347 | 20230627 | 135000 | 1675718330 | 17160 | 17170 | 17170 | 17160 | 58 |
| 348 | 20230627 | 134900 | 1674722560 | 17170 | 17170 | 17170 | 17170 | 145 |
| 349 | 20230627 | 134800 | 1672232910 | 17170 | 17170 | 17170 | 17170 | 473 |
| 350 | 20230627 | 134700 | 1664111500 | 17160 | 17160 | 17160 | 17160 | 10 |
| 351 | 20230627 | 134600 | 1663939900 | 17190 | 17180 | 17190 | 17180 | 417 |
| 352 | 20230627 | 134500 | 1656774210 | 17160 | 17160 | 17180 | 17160 | 120 |
| 353 | 20230627 | 134400 | 1654713010 | 17160 | 17160 | 17160 | 17160 | 10 |
| 354 | 20230627 | 134300 | 1654541410 | 17180 | 17170 | 17180 | 17170 | 2 |
| 355 | 20230627 | 134200 | 1654507060 | 17160 | 17160 | 17160 | 17160 | 87 |
| 356 | 20230627 | 134100 | 1653014140 | 17160 | 17160 | 17160 | 17160 | 7 |
| 357 | 20230627 | 134000 | 1652894020 | 17150 | 17150 | 17150 | 17150 | 30 |
| 358 | 20230627 | 133900 | 1652379520 | 17160 | 17160 | 17160 | 17160 | 104 |
| 359 | 20230627 | 133800 | 1650594880 | 17140 | 17130 | 17150 | 17130 | 122 |
| 360 | 20230627 | 133700 | 1648502770 | 17130 | 17160 | 17160 | 17130 | 15 |
| 361 | 20230627 | 133600 | 1648245670 | 17160 | 17160 | 17160 | 17160 | 0 |
| 362 | 20230627 | 133500 | 1648245670 | 17160 | 17160 | 17160 | 17160 | 4 |
| 363 | 20230627 | 133400 | 1648177030 | 17160 | 17160 | 17160 | 17160 | 23 |
| 364 | 20230627 | 133300 | 1647782350 | 17150 | 17150 | 17150 | 17150 | 11 |
| 365 | 20230627 | 133200 | 1647593700 | 17180 | 17140 | 17180 | 17140 | 37 |
| 366 | 20230627 | 133100 | 1646959050 | 17170 | 17140 | 17170 | 17140 | 5 |
| 367 | 20230627 | 133000 | 1646873300 | 17140 | 17130 | 17140 | 17130 | 15 |
| 368 | 20230627 | 132900 | 1646616340 | 17120 | 17120 | 17120 | 17120 | 4 |
| 369 | 20230627 | 132800 | 1646547860 | 17110 | 17110 | 17110 | 17110 | 10 |
| 370 | 20230627 | 132700 | 1646376760 | 17110 | 17100 | 17110 | 17100 | 103 |
| 371 | 20230627 | 132600 | 1644615440 | 17100 | 17100 | 17100 | 17100 | 31 |
| 372 | 20230627 | 132500 | 1644085340 | 17100 | 17100 | 17100 | 17100 | 753 |
| 373 | 20230627 | 132400 | 1631209040 | 17100 | 17100 | 17100 | 17100 | 0 |
| 374 | 20230627 | 132300 | 1631209040 | 17100 | 17100 | 17100 | 17100 | 10 |
| 375 | 20230627 | 132200 | 1631038040 | 17170 | 17160 | 17170 | 17160 | 2 |
| 376 | 20230627 | 132100 | 1631003710 | 17100 | 17100 | 17100 | 17100 | 10 |
| 377 | 20230627 | 132000 | 1630832710 | 17100 | 17160 | 17160 | 17100 | 3163 |
| 378 | 20230627 | 131900 | 1576621970 | 17160 | 17160 | 17170 | 17160 | 105 |
| 379 | 20230627 | 131800 | 1574819270 | 17150 | 17150 | 17150 | 17150 | 310 |
| 380 | 20230627 | 131700 | 1569502770 | 17150 | 17150 | 17150 | 17150 | 102 |
| 381 | 20230627 | 131600 | 1567753470 | 17150 | 17150 | 17150 | 17150 | 0 |
| 382 | 20230627 | 131500 | 1567753470 | 17150 | 17140 | 17150 | 17140 | 789 |
| 383 | 20230627 | 131400 | 1554222170 | 17120 | 17120 | 17120 | 17120 | 0 |
| 384 | 20230627 | 131300 | 1554222170 | 17120 | 17120 | 17120 | 17120 | 201 |
| 385 | 20230627 | 131200 | 1550781050 | 17130 | 17100 | 17130 | 17100 | 1988 |
| 386 | 20230627 | 131100 | 1516727300 | 17100 | 17100 | 17100 | 17090 | 270 |
| 387 | 20230627 | 131000 | 1512110340 | 17120 | 17120 | 17120 | 17120 | 0 |
| 388 | 20230627 | 130900 | 1512110340 | 17120 | 17120 | 17120 | 17120 | 0 |
| 389 | 20230627 | 130800 | 1512110340 | 17120 | 17120 | 17120 | 17120 | 0 |
| 390 | 20230627 | 130700 | 1512110340 | 17120 | 17120 | 17120 | 17120 | 1 |
| 391 | 20230627 | 130600 | 1512093220 | 17050 | 17100 | 17100 | 17050 | 673 |
| 392 | 20230627 | 130500 | 1500599570 | 17110 | 17110 | 17110 | 17110 | 0 |
| 393 | 20230627 | 130400 | 1500599570 | 17110 | 17110 | 17110 | 17110 | 285 |
| 394 | 20230627 | 130300 | 1495723220 | 17120 | 17060 | 17120 | 17060 | 60 |
| 395 | 20230627 | 130200 | 1494697730 | 17050 | 17050 | 17050 | 17050 | 2 |
| 396 | 20230627 | 130100 | 1494663630 | 17050 | 17050 | 17050 | 17050 | 0 |
| 397 | 20230627 | 130000 | 1494663630 | 17050 | 17050 | 17050 | 17050 | 0 |
| 398 | 20230627 | 125900 | 1494663630 | 17050 | 17050 | 17050 | 17050 | 301 |
| 399 | 20230627 | 125800 | 1489531580 | 17050 | 17060 | 17060 | 17050 | 12 |
| 400 | 20230627 | 125700 | 1489326880 | 17060 | 17060 | 17060 | 17060 | 219 |
| 401 | 20230627 | 125600 | 1485590740 | 17060 | 17060 | 17060 | 17060 | 2 |
| 402 | 20230627 | 125500 | 1485556620 | 17060 | 17050 | 17060 | 17050 | 75 |
| 403 | 20230627 | 125400 | 1484277740 | 17050 | 17050 | 17050 | 17050 | 3 |
| 404 | 20230627 | 125300 | 1484226590 | 17050 | 17050 | 17050 | 17050 | 6 |
| 405 | 20230627 | 125200 | 1484124290 | 17050 | 17050 | 17050 | 17050 | 0 |
| 406 | 20230627 | 125100 | 1484124290 | 17050 | 17050 | 17050 | 17050 | 2 |
| 407 | 20230627 | 125000 | 1484090190 | 17050 | 17050 | 17050 | 17050 | 0 |
| 408 | 20230627 | 124900 | 1484090190 | 17050 | 17050 | 17050 | 17050 | 2 |
| 409 | 20230627 | 124800 | 1484056090 | 17050 | 17050 | 17050 | 17050 | 0 |
| 410 | 20230627 | 124700 | 1484056090 | 17050 | 17050 | 17050 | 17050 | 2 |
| 411 | 20230627 | 124600 | 1484021990 | 17050 | 17050 | 17050 | 17050 | 0 |
| 412 | 20230627 | 124500 | 1484021990 | 17050 | 17050 | 17050 | 17050 | 0 |
| 413 | 20230627 | 124400 | 1484021990 | 17050 | 17050 | 17050 | 17050 | 0 |
| 414 | 20230627 | 124300 | 1484021990 | 17050 | 17050 | 17050 | 17050 | 4 |
| 415 | 20230627 | 124200 | 1483953790 | 17050 | 17050 | 17050 | 17050 | 300 |
| 416 | 20230627 | 124100 | 1478838790 | 17050 | 17050 | 17050 | 17050 | 0 |
| 417 | 20230627 | 124000 | 1478838790 | 17050 | 17060 | 17060 | 17050 | 12 |
| 418 | 20230627 | 123900 | 1478634170 | 17050 | 17010 | 17050 | 17010 | 65 |
| 419 | 20230627 | 123800 | 1477526270 | 16980 | 16980 | 16980 | 16980 | 0 |
| 420 | 20230627 | 123700 | 1477526270 | 16980 | 16980 | 16980 | 16980 | 20 |
| 421 | 20230627 | 123600 | 1477186670 | 16980 | 16980 | 16980 | 16980 | 0 |
| 422 | 20230627 | 123500 | 1477186670 | 16980 | 16980 | 16980 | 16980 | 500 |
| 423 | 20230627 | 123400 | 1468696670 | 17010 | 16980 | 17010 | 16980 | 612 |
| 424 | 20230627 | 123300 | 1458286800 | 16980 | 16980 | 16980 | 16980 | 3 |
| 425 | 20230627 | 123200 | 1458235860 | 16980 | 16980 | 16980 | 16980 | 1 |
| 426 | 20230627 | 123100 | 1458218880 | 16970 | 16970 | 16970 | 16970 | 0 |
| 427 | 20230627 | 123000 | 1458218880 | 16970 | 16940 | 16970 | 16940 | 39 |
| 428 | 20230627 | 122900 | 1457557080 | 16940 | 16940 | 16940 | 16940 | 0 |
| 429 | 20230627 | 122800 | 1457557080 | 16940 | 16940 | 16940 | 16940 | 106 |
| 430 | 20230627 | 122700 | 1455761440 | 16930 | 16930 | 16930 | 16930 | 0 |
| 431 | 20230627 | 122600 | 1455761440 | 16930 | 16930 | 16930 | 16930 | 0 |
| 432 | 20230627 | 122500 | 1455761440 | 16930 | 16920 | 16930 | 16920 | 21 |
| 433 | 20230627 | 122400 | 1455406020 | 16910 | 16910 | 16910 | 16910 | 1 |
| 434 | 20230627 | 122300 | 1455389110 | 16900 | 16890 | 16900 | 16890 | 10 |
| 435 | 20230627 | 122200 | 1455220200 | 16890 | 16860 | 16890 | 16860 | 15 |
| 436 | 20230627 | 122100 | 1454967270 | 16910 | 16910 | 16910 | 16910 | 0 |
| 437 | 20230627 | 122000 | 1454967270 | 16910 | 16910 | 16910 | 16910 | 0 |
| 438 | 20230627 | 121900 | 1454967270 | 16910 | 16910 | 16910 | 16910 | 11 |
| 439 | 20230627 | 121800 | 1454781260 | 16900 | 16900 | 16900 | 16900 | 311 |
| 440 | 20230627 | 121700 | 1449525360 | 16890 | 16850 | 16890 | 16850 | 208 |
| 441 | 20230627 | 121600 | 1446020240 | 16890 | 16870 | 16890 | 16870 | 70 |
| 442 | 20230627 | 121500 | 1444838300 | 16870 | 16870 | 16870 | 16870 | 0 |
| 443 | 20230627 | 121400 | 1444838300 | 16870 | 16870 | 16870 | 16870 | 0 |
| 444 | 20230627 | 121300 | 1444838300 | 16870 | 16870 | 16870 | 16870 | 0 |
| 445 | 20230627 | 121200 | 1444838300 | 16870 | 16870 | 16870 | 16870 | 0 |
| 446 | 20230627 | 121100 | 1444838300 | 16870 | 16830 | 16870 | 16830 | 51 |
| 447 | 20230627 | 121000 | 1443979030 | 16830 | 16830 | 16830 | 16830 | 0 |
| 448 | 20230627 | 120900 | 1443979030 | 16830 | 16820 | 16830 | 16820 | 2 |
| 449 | 20230627 | 120800 | 1443945380 | 16790 | 16780 | 16800 | 16780 | 484 |
| 450 | 20230627 | 120700 | 1435815490 | 16780 | 16790 | 16790 | 16780 | 11 |
| 451 | 20230627 | 120600 | 1435630900 | 16800 | 16810 | 16810 | 16800 | 411 |
| 452 | 20230627 | 120500 | 1428726090 | 16830 | 16830 | 16830 | 16830 | 0 |
| 453 | 20230627 | 120400 | 1428726090 | 16830 | 16830 | 16830 | 16830 | 0 |
| 454 | 20230627 | 120300 | 1428726090 | 16830 | 16830 | 16830 | 16830 | 0 |
| 455 | 20230627 | 120200 | 1428726090 | 16830 | 16830 | 16830 | 16830 | 0 |
| 456 | 20230627 | 120100 | 1428726090 | 16830 | 16800 | 16830 | 16800 | 169 |
| 457 | 20230627 | 120000 | 1425882800 | 16820 | 16820 | 16820 | 16820 | 2 |
| 458 | 20230627 | 115900 | 1425849160 | 16820 | 16820 | 16820 | 16820 | 2 |
| 459 | 20230627 | 115800 | 1425815520 | 16810 | 16810 | 16810 | 16810 | 0 |
| 460 | 20230627 | 115700 | 1425815520 | 16810 | 16810 | 16810 | 16810 | 0 |
| 461 | 20230627 | 115600 | 1425815520 | 16810 | 16820 | 16820 | 16810 | 361 |
| 462 | 20230627 | 115500 | 1419744510 | 16820 | 16830 | 16830 | 16820 | 212 |
| 463 | 20230627 | 115400 | 1416177550 | 16820 | 16820 | 16820 | 16820 | 506 |
| 464 | 20230627 | 115300 | 1407666630 | 16820 | 16820 | 16820 | 16820 | 0 |
| 465 | 20230627 | 115200 | 1407666630 | 16820 | 16820 | 16820 | 16820 | 0 |
| 466 | 20230627 | 115100 | 1407666630 | 16820 | 16830 | 16830 | 16820 | 21 |
| 467 | 20230627 | 115000 | 1407313310 | 16830 | 16850 | 16850 | 16830 | 98 |
| 468 | 20230627 | 114900 | 1405662040 | 16870 | 16870 | 16870 | 16870 | 0 |
| 469 | 20230627 | 114800 | 1405662040 | 16870 | 16870 | 16870 | 16870 | 0 |
| 470 | 20230627 | 114700 | 1405662040 | 16870 | 16870 | 16870 | 16870 | 1 |
| 471 | 20230627 | 114600 | 1405645170 | 16860 | 16880 | 16880 | 16860 | 618 |
| 472 | 20230627 | 114500 | 1395215610 | 16880 | 16880 | 16880 | 16880 | 0 |
| 473 | 20230627 | 114400 | 1395215610 | 16880 | 16880 | 16880 | 16880 | 10 |
| 474 | 20230627 | 114300 | 1395046810 | 16880 | 16900 | 16900 | 16880 | 11 |
| 475 | 20230627 | 114200 | 1394861100 | 16910 | 16910 | 16910 | 16910 | 0 |
| 476 | 20230627 | 114100 | 1394861100 | 16910 | 16910 | 16910 | 16910 | 0 |
| 477 | 20230627 | 114000 | 1394861100 | 16910 | 16910 | 16910 | 16910 | 0 |
| 478 | 20230627 | 113900 | 1394861100 | 16910 | 16910 | 16910 | 16910 | 1 |
| 479 | 20230627 | 113800 | 1394844190 | 16920 | 16920 | 16920 | 16920 | 0 |
| 480 | 20230627 | 113700 | 1394844190 | 16920 | 16970 | 16970 | 16920 | 1567 |
| 481 | 20230627 | 113600 | 1368321080 | 16980 | 16980 | 16980 | 16980 | 0 |
| 482 | 20230627 | 113500 | 1368321080 | 16980 | 16990 | 16990 | 16980 | 263 |
| 483 | 20230627 | 113400 | 1363852830 | 17000 | 17000 | 17000 | 17000 | 0 |
| 484 | 20230627 | 113300 | 1363852830 | 17000 | 17010 | 17010 | 17000 | 919 |
| 485 | 20230627 | 113200 | 1348221150 | 17010 | 17020 | 17020 | 17010 | 259 |
| 486 | 20230627 | 113100 | 1343813020 | 17020 | 17060 | 17060 | 17010 | 422 |
| 487 | 20230627 | 113000 | 1336630580 | 17070 | 17070 | 17070 | 17070 | 1 |
| 488 | 20230627 | 112900 | 1336613510 | 17070 | 17070 | 17070 | 17070 | 0 |
| 489 | 20230627 | 112800 | 1336613510 | 17070 | 17090 | 17090 | 17070 | 15 |
| 490 | 20230627 | 112700 | 1336357430 | 17100 | 17100 | 17100 | 17100 | 0 |
| 491 | 20230627 | 112600 | 1336357430 | 17100 | 17100 | 17100 | 17100 | 1102 |
| 492 | 20230627 | 112500 | 1317513230 | 17100 | 17100 | 17100 | 17100 | 0 |
| 493 | 20230627 | 112400 | 1317513230 | 17100 | 17110 | 17110 | 17100 | 15 |
| 494 | 20230627 | 112300 | 1317256720 | 17130 | 17120 | 17130 | 17120 | 44 |
| 495 | 20230627 | 112200 | 1316503330 | 17130 | 17130 | 17130 | 17130 | 0 |
| 496 | 20230627 | 112100 | 1316503330 | 17130 | 17130 | 17130 | 17130 | 1 |
| 497 | 20230627 | 112000 | 1316486200 | 17140 | 17140 | 17140 | 17140 | 0 |
| 498 | 20230627 | 111900 | 1316486200 | 17140 | 17140 | 17140 | 17140 | 0 |
| 499 | 20230627 | 111800 | 1316486200 | 17140 | 17140 | 17140 | 17140 | 1 |
| 500 | 20230627 | 111700 | 1316469060 | 17140 | 17160 | 17160 | 17140 | 271 |
| 501 | 20230627 | 111600 | 1311820120 | 17160 | 17160 | 17160 | 17160 | 80 |
| 502 | 20230627 | 111500 | 1310447320 | 17200 | 17200 | 17200 | 17200 | 0 |
| 503 | 20230627 | 111400 | 1310447320 | 17200 | 17170 | 17200 | 17170 | 87 |
| 504 | 20230627 | 111300 | 1308951600 | 17170 | 17170 | 17170 | 17170 | 3 |
| 505 | 20230627 | 111200 | 1308900090 | 17160 | 17160 | 17160 | 17160 | 6 |
| 506 | 20230627 | 111100 | 1308797130 | 17160 | 17160 | 17160 | 17160 | 57 |
| 507 | 20230627 | 111000 | 1307819010 | 17160 | 17160 | 17160 | 17160 | 1 |
| 508 | 20230627 | 110900 | 1307801850 | 17160 | 17190 | 17190 | 17160 | 149 |
| 509 | 20230627 | 110800 | 1305242010 | 17230 | 17230 | 17230 | 17230 | 659 |
| 510 | 20230627 | 110700 | 1293887440 | 17230 | 17230 | 17230 | 17230 | 9 |
| 511 | 20230627 | 110600 | 1293732370 | 17230 | 17230 | 17230 | 17230 | 0 |
| 512 | 20230627 | 110500 | 1293732370 | 17230 | 17230 | 17230 | 17230 | 150 |
| 513 | 20230627 | 110400 | 1291147870 | 17230 | 17260 | 17260 | 17230 | 571 |
| 514 | 20230627 | 110300 | 1281297340 | 17260 | 17260 | 17260 | 17260 | 0 |
| 515 | 20230627 | 110200 | 1281297340 | 17260 | 17260 | 17260 | 17260 | 400 |
| 516 | 20230627 | 110100 | 1274393340 | 17300 | 17290 | 17300 | 17290 | 46 |
| 517 | 20230627 | 110000 | 1273597990 | 17330 | 17300 | 17330 | 17300 | 1706 |
| 518 | 20230627 | 105900 | 1244058750 | 17290 | 17260 | 17290 | 17260 | 523 |
| 519 | 20230627 | 105800 | 1235021380 | 17260 | 17260 | 17260 | 17260 | 313 |
| 520 | 20230627 | 105700 | 1229619000 | 17250 | 17260 | 17280 | 17250 | 545 |
| 521 | 20230627 | 105600 | 1220211950 | 17260 | 17270 | 17270 | 17250 | 224 |
| 522 | 20230627 | 105500 | 1216344440 | 17270 | 17250 | 17270 | 17250 | 443 |
| 523 | 20230627 | 105400 | 1208698130 | 17240 | 17230 | 17260 | 17230 | 153 |
| 524 | 20230627 | 105300 | 1206058700 | 17230 | 17220 | 17230 | 17220 | 3 |
| 525 | 20230627 | 105200 | 1206007020 | 17210 | 17190 | 17210 | 17190 | 793 |
| 526 | 20230627 | 105100 | 1192362690 | 17180 | 17110 | 17180 | 17110 | 601 |
| 527 | 20230627 | 105000 | 1182048210 | 17120 | 17100 | 17120 | 17100 | 548 |
| 528 | 20230627 | 104900 | 1172672610 | 17100 | 17100 | 17100 | 17100 | 362 |
| 529 | 20230627 | 104800 | 1166482410 | 17120 | 17100 | 17120 | 17100 | 2001 |
| 530 | 20230627 | 104700 | 1132265280 | 17100 | 17090 | 17100 | 17090 | 1277 |
| 531 | 20230627 | 104600 | 1110429350 | 17090 | 17040 | 17090 | 17040 | 1511 |
| 532 | 20230627 | 104500 | 1084634390 | 17010 | 17030 | 17030 | 17010 | 308 |
| 533 | 20230627 | 104400 | 1079391670 | 17050 | 17030 | 17050 | 17030 | 821 |
| 534 | 20230627 | 104300 | 1065397870 | 17020 | 16930 | 17020 | 16930 | 133 |
| 535 | 20230627 | 104200 | 1063135620 | 16940 | 16940 | 16940 | 16940 | 51 |
| 536 | 20230627 | 104100 | 1062271680 | 16930 | 16930 | 16930 | 16930 | 38 |
| 537 | 20230627 | 104000 | 1061628340 | 16930 | 16930 | 16930 | 16930 | 39 |
| 538 | 20230627 | 103900 | 1060968070 | 16930 | 16930 | 16930 | 16930 | 507 |
| 539 | 20230627 | 103800 | 1052384560 | 16930 | 16930 | 16930 | 16930 | 6 |
| 540 | 20230627 | 103700 | 1052282980 | 16940 | 16940 | 16940 | 16940 | 1 |
| 541 | 20230627 | 103600 | 1052266040 | 16940 | 16930 | 16940 | 16930 | 18 |
| 542 | 20230627 | 103500 | 1051961290 | 16930 | 16930 | 16930 | 16930 | 51 |
| 543 | 20230627 | 103400 | 1051097860 | 16930 | 16940 | 16940 | 16920 | 154 |
| 544 | 20230627 | 103300 | 1048491550 | 16950 | 16960 | 16970 | 16950 | 799 |
| 545 | 20230627 | 103200 | 1034940480 | 16960 | 16960 | 16960 | 16960 | 18 |
| 546 | 20230627 | 103100 | 1034635200 | 16960 | 17000 | 17000 | 16960 | 1652 |
| 547 | 20230627 | 103000 | 1006576080 | 17030 | 17020 | 17030 | 17010 | 958 |
| 548 | 20230627 | 102900 | 990271930 | 17020 | 17020 | 17020 | 17020 | 127 |
| 549 | 20230627 | 102800 | 988110390 | 17030 | 17030 | 17030 | 17030 | 673 |
| 550 | 20230627 | 102700 | 976649200 | 17030 | 17030 | 17030 | 17030 | 524 |
| 551 | 20230627 | 102600 | 967725480 | 17030 | 17050 | 17050 | 17030 | 264 |
| 552 | 20230627 | 102500 | 963226980 | 17060 | 17070 | 17070 | 17060 | 345 |
| 553 | 20230627 | 102400 | 957338350 | 17080 | 17080 | 17080 | 17080 | 241 |
| 554 | 20230627 | 102300 | 953222070 | 17080 | 17090 | 17090 | 17080 | 32 |
| 555 | 20230627 | 102200 | 952675500 | 17100 | 17130 | 17130 | 17100 | 2381 |
| 556 | 20230627 | 102100 | 911929910 | 17140 | 17160 | 17160 | 17140 | 3001 |
| 557 | 20230627 | 102000 | 860449310 | 17170 | 17170 | 17170 | 17170 | 376 |
| 558 | 20230627 | 101900 | 853993390 | 17170 | 17170 | 17170 | 17170 | 11 |
| 559 | 20230627 | 101800 | 853804520 | 17170 | 17170 | 17170 | 17170 | 6 |
| 560 | 20230627 | 101700 | 853701500 | 17160 | 17160 | 17160 | 17160 | 17 |
| 561 | 20230627 | 101600 | 853409780 | 17190 | 17200 | 17200 | 17190 | 11 |
| 562 | 20230627 | 101500 | 853220670 | 17200 | 17160 | 17200 | 17160 | 405 |
| 563 | 20230627 | 101400 | 846263670 | 17160 | 17150 | 17160 | 17150 | 8 |
| 564 | 20230627 | 101300 | 846126450 | 17170 | 17170 | 17170 | 17170 | 0 |
| 565 | 20230627 | 101200 | 846126450 | 17170 | 17170 | 17170 | 17170 | 0 |
| 566 | 20230627 | 101100 | 846126450 | 17170 | 17150 | 17170 | 17150 | 23 |
| 567 | 20230627 | 101000 | 845731860 | 17150 | 17150 | 17170 | 17150 | 311 |
| 568 | 20230627 | 100900 | 840398180 | 17150 | 17160 | 17160 | 17150 | 305 |
| 569 | 20230627 | 100800 | 835166890 | 17160 | 17160 | 17160 | 17160 | 1090 |
| 570 | 20230627 | 100700 | 816462490 | 17180 | 17180 | 17180 | 17170 | 102 |
| 571 | 20230627 | 100600 | 814710140 | 17180 | 17190 | 17190 | 17180 | 823 |
| 572 | 20230627 | 100500 | 800566750 | 17190 | 17200 | 17200 | 17190 | 206 |
| 573 | 20230627 | 100400 | 797025600 | 17200 | 17210 | 17210 | 17200 | 2324 |
| 574 | 20230627 | 100300 | 757037970 | 17280 | 17280 | 17280 | 17280 | 0 |
| 575 | 20230627 | 100200 | 757037970 | 17280 | 17210 | 17280 | 17210 | 21 |
| 576 | 20230627 | 100100 | 756675510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 577 | 20230627 | 100000 | 756675510 | 17300 | 17210 | 17300 | 17210 | 103 |
| 578 | 20230627 | 095900 | 754902530 | 17200 | 17360 | 17360 | 17200 | 3509 |
| 579 | 20230627 | 095800 | 694149620 | 17360 | 17400 | 17400 | 17360 | 98 |
| 580 | 20230627 | 095700 | 692444700 | 17400 | 17390 | 17400 | 17390 | 91 |
| 581 | 20230627 | 095600 | 690861930 | 17400 | 17360 | 17400 | 17360 | 126 |
| 582 | 20230627 | 095500 | 688671340 | 17390 | 17400 | 17400 | 17390 | 1038 |
| 583 | 20230627 | 095400 | 670612920 | 17390 | 17380 | 17400 | 17380 | 351 |
| 584 | 20230627 | 095300 | 664510050 | 17380 | 17380 | 17400 | 17360 | 2811 |
| 585 | 20230627 | 095200 | 615666340 | 17380 | 17410 | 17420 | 17380 | 569 |
| 586 | 20230627 | 095100 | 605762960 | 17410 | 17350 | 17410 | 17350 | 2372 |
| 587 | 20230627 | 095000 | 564540810 | 17340 | 17300 | 17350 | 17300 | 104 |
| 588 | 20230627 | 094900 | 562738000 | 17300 | 17330 | 17340 | 17290 | 293 |
| 589 | 20230627 | 094800 | 557664580 | 17330 | 17330 | 17370 | 17330 | 543 |
| 590 | 20230627 | 094700 | 548251650 | 17330 | 17320 | 17330 | 17320 | 439 |
| 591 | 20230627 | 094600 | 540645410 | 17320 | 17270 | 17390 | 17270 | 2719 |
| 592 | 20230627 | 094500 | 493596970 | 17270 | 17230 | 17270 | 17230 | 627 |
| 593 | 20230627 | 094400 | 482780400 | 17200 | 17200 | 17200 | 17180 | 717 |
| 594 | 20230627 | 094300 | 470456200 | 17230 | 17260 | 17290 | 17220 | 806 |
| 595 | 20230627 | 094200 | 456555770 | 17250 | 17220 | 17290 | 17220 | 1972 |
| 596 | 20230627 | 094100 | 422516440 | 17250 | 17200 | 17250 | 17200 | 3540 |
| 597 | 20230627 | 094000 | 361516810 | 17200 | 17200 | 17200 | 17200 | 371 |
| 598 | 20230627 | 093900 | 355135610 | 17200 | 17200 | 17200 | 17160 | 1359 |
| 599 | 20230627 | 093800 | 331769010 | 17200 | 17140 | 17200 | 17140 | 2460 |
| 600 | 20230627 | 093700 | 289484780 | 17140 | 17120 | 17150 | 17120 | 3333 |
| 601 | 20230627 | 093600 | 232333350 | 17110 | 17050 | 17110 | 17050 | 269 |
| 602 | 20230627 | 093500 | 227734080 | 17080 | 17050 | 17080 | 17030 | 324 |
| 603 | 20230627 | 093400 | 222207380 | 17050 | 17020 | 17070 | 17020 | 1496 |
| 604 | 20230627 | 093300 | 196676640 | 17010 | 16960 | 17020 | 16960 | 1093 |
| 605 | 20230627 | 093200 | 178098080 | 16950 | 16930 | 16950 | 16930 | 798 |
| 606 | 20230627 | 093100 | 164573390 | 16930 | 16900 | 16930 | 16900 | 267 |
| 607 | 20230627 | 093000 | 160057690 | 16900 | 16840 | 16900 | 16840 | 452 |
| 608 | 20230627 | 092900 | 152425770 | 16830 | 16800 | 16830 | 16800 | 146 |
| 609 | 20230627 | 092800 | 149970370 | 16800 | 16800 | 16800 | 16800 | 145 |
| 610 | 20230627 | 092700 | 147534370 | 16770 | 16770 | 16770 | 16770 | 18 |
| 611 | 20230627 | 092600 | 147232510 | 16800 | 16740 | 16800 | 16740 | 520 |
| 612 | 20230627 | 092500 | 138499740 | 16760 | 16760 | 16760 | 16760 | 0 |
| 613 | 20230627 | 092400 | 138499740 | 16760 | 16750 | 16760 | 16750 | 725 |
| 614 | 20230627 | 092300 | 126354600 | 16750 | 16750 | 16750 | 16750 | 400 |
| 615 | 20230627 | 092200 | 119654600 | 16750 | 16740 | 16780 | 16740 | 217 |
| 616 | 20230627 | 092100 | 116018930 | 16750 | 16750 | 16750 | 16750 | 86 |
| 617 | 20230627 | 092000 | 114578430 | 16800 | 16800 | 16800 | 16800 | 0 |
| 618 | 20230627 | 091900 | 114578430 | 16800 | 16800 | 16800 | 16800 | 0 |
| 619 | 20230627 | 091800 | 114578430 | 16800 | 16800 | 16800 | 16800 | 0 |
| 620 | 20230627 | 091700 | 114578430 | 16800 | 16800 | 16800 | 16800 | 0 |
| 621 | 20230627 | 091600 | 114578430 | 16800 | 16800 | 16800 | 16800 | 0 |
| 622 | 20230627 | 091500 | 114578430 | 16800 | 16740 | 16800 | 16720 | 993 |
| 623 | 20230627 | 091400 | 97913340 | 16800 | 16800 | 16800 | 16800 | 0 |
| 624 | 20230627 | 091300 | 97913340 | 16800 | 16800 | 16800 | 16800 | 0 |
| 625 | 20230627 | 091200 | 97913340 | 16800 | 16800 | 16800 | 16800 | 0 |
| 626 | 20230627 | 091100 | 97913340 | 16800 | 16800 | 16800 | 16800 | 50 |
| 627 | 20230627 | 091000 | 97073340 | 16800 | 16690 | 16800 | 16690 | 647 |
| 628 | 20230627 | 090900 | 86231260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 629 | 20230627 | 090800 | 86231260 | 16680 | 16680 | 16680 | 16680 | 0 |
| 630 | 20230627 | 090700 | 86231260 | 16680 | 16670 | 16680 | 16670 | 195 |
| 631 | 20230627 | 090600 | 82979570 | 16680 | 16690 | 16690 | 16680 | 2 |
| 632 | 20230627 | 090500 | 82946200 | 16700 | 16720 | 16720 | 16700 | 303 |
| 633 | 20230627 | 090400 | 77880070 | 16730 | 16730 | 16730 | 16730 | 145 |
| 634 | 20230627 | 090300 | 75454220 | 16740 | 16780 | 16780 | 16740 | 6 |
| 635 | 20230627 | 090200 | 75353640 | 16780 | 16790 | 16800 | 16650 | 1550 |
| 636 | 20230627 | 090100 | 49379130 | 16740 | 16790 | 16790 | 16740 | 2885 |
| 637 | 20230627 | 090000 | 1018200 | 16970 | 16970 | 16970 | 16970 | 60 |