30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 192200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 1533 |
| 3 | 20230627 | 192100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 4 | 20230627 | 192000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 5 | 20230627 | 191900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 6 | 20230627 | 191800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 7 | 20230627 | 191700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 8 | 20230627 | 191600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 9 | 20230627 | 191500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 10 | 20230627 | 191400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 11 | 20230627 | 191300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 12 | 20230627 | 191200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 13 | 20230627 | 191100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 14 | 20230627 | 191000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 15 | 20230627 | 190900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 16 | 20230627 | 190800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 17 | 20230627 | 190700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 18 | 20230627 | 190600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 19 | 20230627 | 190500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 20 | 20230627 | 190400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 21 | 20230627 | 190300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 22 | 20230627 | 190200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 23 | 20230627 | 190100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 24 | 20230627 | 190000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 25 | 20230627 | 185900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 26 | 20230627 | 185800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 27 | 20230627 | 185700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 28 | 20230627 | 185600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 29 | 20230627 | 185500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 30 | 20230627 | 185400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 31 | 20230627 | 185300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 32 | 20230627 | 185200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 1533 |
| 33 | 20230627 | 185100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 34 | 20230627 | 185000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 35 | 20230627 | 184900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 36 | 20230627 | 184800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 37 | 20230627 | 184700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 38 | 20230627 | 184600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 39 | 20230627 | 184500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 40 | 20230627 | 184400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 41 | 20230627 | 184300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 42 | 20230627 | 184200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 43 | 20230627 | 184100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 44 | 20230627 | 184000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 45 | 20230627 | 183900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 46 | 20230627 | 183800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 47 | 20230627 | 183700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 48 | 20230627 | 183600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 49 | 20230627 | 183500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 50 | 20230627 | 183400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 51 | 20230627 | 183300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 52 | 20230627 | 183200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 53 | 20230627 | 183100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 54 | 20230627 | 183000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 55 | 20230627 | 182900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 56 | 20230627 | 182800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 57 | 20230627 | 182700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 58 | 20230627 | 182600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 59 | 20230627 | 182500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 60 | 20230627 | 182400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 61 | 20230627 | 182300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 62 | 20230627 | 182200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 1533 |
| 63 | 20230627 | 182100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 64 | 20230627 | 182000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 65 | 20230627 | 181900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 66 | 20230627 | 181800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 67 | 20230627 | 181700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 68 | 20230627 | 181600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 69 | 20230627 | 181500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 70 | 20230627 | 181400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 71 | 20230627 | 181300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 72 | 20230627 | 181200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 73 | 20230627 | 181100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 74 | 20230627 | 181000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 75 | 20230627 | 180900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 76 | 20230627 | 180800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 77 | 20230627 | 180700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 78 | 20230627 | 180600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 79 | 20230627 | 180500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 80 | 20230627 | 180400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 81 | 20230627 | 180300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 82 | 20230627 | 180200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 83 | 20230627 | 180100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 84 | 20230627 | 180000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 85 | 20230627 | 175900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 86 | 20230627 | 175800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 87 | 20230627 | 175700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 88 | 20230627 | 175600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 89 | 20230627 | 175500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 90 | 20230627 | 175400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 91 | 20230627 | 175300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 92 | 20230627 | 175200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 1533 |
| 93 | 20230627 | 175100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 94 | 20230627 | 175000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 95 | 20230627 | 174900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 96 | 20230627 | 174800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 97 | 20230627 | 174700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 98 | 20230627 | 174600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 99 | 20230627 | 174500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 100 | 20230627 | 174400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 101 | 20230627 | 174300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 102 | 20230627 | 174200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 103 | 20230627 | 174100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 104 | 20230627 | 174000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 105 | 20230627 | 173900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 106 | 20230627 | 173800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 107 | 20230627 | 173700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 108 | 20230627 | 173600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 109 | 20230627 | 173500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 110 | 20230627 | 173400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 111 | 20230627 | 173300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 112 | 20230627 | 173200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 113 | 20230627 | 173100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 114 | 20230627 | 173000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 115 | 20230627 | 172900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 116 | 20230627 | 172800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 117 | 20230627 | 172700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 118 | 20230627 | 172600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 119 | 20230627 | 172500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 120 | 20230627 | 172400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 121 | 20230627 | 172300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 122 | 20230627 | 172200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 1533 |
| 123 | 20230627 | 172100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 124 | 20230627 | 172000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 125 | 20230627 | 171900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 126 | 20230627 | 171800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 127 | 20230627 | 171700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 128 | 20230627 | 171600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 129 | 20230627 | 171500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 130 | 20230627 | 171400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 131 | 20230627 | 171300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 132 | 20230627 | 171200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 133 | 20230627 | 171100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 134 | 20230627 | 171000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 135 | 20230627 | 170900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 136 | 20230627 | 170800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 137 | 20230627 | 170700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 138 | 20230627 | 170600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 139 | 20230627 | 170500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 140 | 20230627 | 170400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 141 | 20230627 | 170300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 142 | 20230627 | 170200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 143 | 20230627 | 170100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 144 | 20230627 | 170000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 145 | 20230627 | 165900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 146 | 20230627 | 165800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 147 | 20230627 | 165700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 148 | 20230627 | 165600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 149 | 20230627 | 165500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 150 | 20230627 | 165400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 151 | 20230627 | 165300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 152 | 20230627 | 165200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 1533 |
| 153 | 20230627 | 165100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 154 | 20230627 | 165000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 155 | 20230627 | 164900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 156 | 20230627 | 164800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 157 | 20230627 | 164700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 158 | 20230627 | 164600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 159 | 20230627 | 164500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 160 | 20230627 | 164400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 161 | 20230627 | 164300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 162 | 20230627 | 164200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 163 | 20230627 | 164100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 164 | 20230627 | 164000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 165 | 20230627 | 163900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 166 | 20230627 | 163800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 167 | 20230627 | 163700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 168 | 20230627 | 163600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 169 | 20230627 | 163500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 170 | 20230627 | 163400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 171 | 20230627 | 163300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 172 | 20230627 | 163200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 173 | 20230627 | 163100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 174 | 20230627 | 163000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 175 | 20230627 | 162900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 176 | 20230627 | 162800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 177 | 20230627 | 162700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 178 | 20230627 | 162600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 179 | 20230627 | 162500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 180 | 20230627 | 162400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 181 | 20230627 | 162300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 182 | 20230627 | 162200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 1533 |
| 183 | 20230627 | 162100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 184 | 20230627 | 162000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 185 | 20230627 | 161900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 186 | 20230627 | 161800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 187 | 20230627 | 161700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 188 | 20230627 | 161600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 189 | 20230627 | 161500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 190 | 20230627 | 161400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 191 | 20230627 | 161300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 192 | 20230627 | 161200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 193 | 20230627 | 161100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 194 | 20230627 | 161000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 195 | 20230627 | 160900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 196 | 20230627 | 160800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 197 | 20230627 | 160700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 198 | 20230627 | 160600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 199 | 20230627 | 160500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 200 | 20230627 | 160400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 201 | 20230627 | 160300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 202 | 20230627 | 160200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 203 | 20230627 | 160100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 204 | 20230627 | 160000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 205 | 20230627 | 155900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 206 | 20230627 | 155800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 207 | 20230627 | 155700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 208 | 20230627 | 155600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 209 | 20230627 | 155500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 210 | 20230627 | 155400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 211 | 20230627 | 155300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 212 | 20230627 | 155200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 1533 |
| 213 | 20230627 | 155100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 214 | 20230627 | 155000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 215 | 20230627 | 154900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 216 | 20230627 | 154800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 217 | 20230627 | 154700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 218 | 20230627 | 154600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 219 | 20230627 | 154500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 220 | 20230627 | 154400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 221 | 20230627 | 154300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 222 | 20230627 | 154200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 223 | 20230627 | 154100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 224 | 20230627 | 154000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 225 | 20230627 | 153900 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 226 | 20230627 | 153800 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 227 | 20230627 | 153700 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 228 | 20230627 | 153600 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 229 | 20230627 | 153500 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 230 | 20230627 | 153400 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 231 | 20230627 | 153300 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 232 | 20230627 | 153200 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 233 | 20230627 | 153100 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 0 |
| 234 | 20230627 | 153000 | 1348529330 | 6170 | 6170 | 6170 | 6170 | 1533 |
| 235 | 20230627 | 152900 | 1339070720 | 6170 | 6170 | 6170 | 6170 | 0 |
| 236 | 20230627 | 152800 | 1339070720 | 6170 | 6170 | 6170 | 6170 | 0 |
| 237 | 20230627 | 152700 | 1339070720 | 6170 | 6170 | 6170 | 6170 | 0 |
| 238 | 20230627 | 152600 | 1339070720 | 6170 | 6170 | 6170 | 6170 | 0 |
| 239 | 20230627 | 152500 | 1339070720 | 6170 | 6170 | 6170 | 6170 | 0 |
| 240 | 20230627 | 152400 | 1339070720 | 6170 | 6170 | 6170 | 6170 | 0 |
| 241 | 20230627 | 152300 | 1339070720 | 6170 | 6170 | 6170 | 6170 | 0 |
| 242 | 20230627 | 152200 | 1339070720 | 6170 | 6170 | 6170 | 6170 | 0 |
| 243 | 20230627 | 152100 | 1339070720 | 6170 | 6170 | 6170 | 6170 | 0 |
| 244 | 20230627 | 152000 | 1339070720 | 6170 | 6170 | 6170 | 6170 | 0 |
| 245 | 20230627 | 151900 | 1339070720 | 6170 | 6170 | 6180 | 6170 | 864 |
| 246 | 20230627 | 151800 | 1333739740 | 6160 | 6160 | 6160 | 6160 | 4 |
| 247 | 20230627 | 151700 | 1333715100 | 6170 | 6170 | 6170 | 6170 | 1 |
| 248 | 20230627 | 151600 | 1333708930 | 6160 | 6160 | 6160 | 6160 | 1194 |
| 249 | 20230627 | 151500 | 1326353890 | 6160 | 6180 | 6180 | 6160 | 104 |
| 250 | 20230627 | 151400 | 1325713020 | 6170 | 6180 | 6180 | 6170 | 497 |
| 251 | 20230627 | 151300 | 1322641670 | 6170 | 6180 | 6180 | 6170 | 172 |
| 252 | 20230627 | 151200 | 1321580400 | 6180 | 6190 | 6190 | 6180 | 1863 |
| 253 | 20230627 | 151100 | 1310061900 | 6190 | 6190 | 6190 | 6190 | 0 |
| 254 | 20230627 | 151000 | 1310061900 | 6190 | 6180 | 6190 | 6180 | 438 |
| 255 | 20230627 | 150900 | 1307351060 | 6180 | 6180 | 6180 | 6180 | 1 |
| 256 | 20230627 | 150800 | 1307344880 | 6180 | 6180 | 6180 | 6180 | 1533 |
| 257 | 20230627 | 150700 | 1297870940 | 6190 | 6190 | 6190 | 6190 | 100 |
| 258 | 20230627 | 150600 | 1297251940 | 6200 | 6190 | 6200 | 6190 | 476 |
| 259 | 20230627 | 150500 | 1294300790 | 6190 | 6190 | 6190 | 6190 | 0 |
| 260 | 20230627 | 150400 | 1294300790 | 6190 | 6190 | 6190 | 6190 | 466 |
| 261 | 20230627 | 150300 | 1291416250 | 6190 | 6190 | 6190 | 6190 | 1 |
| 262 | 20230627 | 150200 | 1291410060 | 6190 | 6200 | 6200 | 6190 | 414 |
| 263 | 20230627 | 150100 | 1288843500 | 6200 | 6200 | 6200 | 6200 | 10 |
| 264 | 20230627 | 150000 | 1288781500 | 6200 | 6200 | 6200 | 6200 | 11 |
| 265 | 20230627 | 145900 | 1288713300 | 6190 | 6190 | 6190 | 6190 | 0 |
| 266 | 20230627 | 145800 | 1288713300 | 6190 | 6190 | 6190 | 6190 | 527 |
| 267 | 20230627 | 145700 | 1285451170 | 6190 | 6200 | 6200 | 6190 | 348 |
| 268 | 20230627 | 145600 | 1283293770 | 6200 | 6190 | 6200 | 6190 | 194 |
| 269 | 20230627 | 145500 | 1282092110 | 6190 | 6190 | 6190 | 6190 | 5 |
| 270 | 20230627 | 145400 | 1282061160 | 6180 | 6180 | 6180 | 6180 | 0 |
| 271 | 20230627 | 145300 | 1282061160 | 6180 | 6180 | 6180 | 6180 | 4 |
| 272 | 20230627 | 145200 | 1282036440 | 6180 | 6180 | 6180 | 6180 | 5 |
| 273 | 20230627 | 145100 | 1282005540 | 6180 | 6180 | 6180 | 6180 | 105 |
| 274 | 20230627 | 145000 | 1281356640 | 6180 | 6180 | 6180 | 6180 | 700 |
| 275 | 20230627 | 144900 | 1277030640 | 6180 | 6180 | 6180 | 6180 | 4 |
| 276 | 20230627 | 144800 | 1277005920 | 6180 | 6180 | 6180 | 6180 | 8 |
| 277 | 20230627 | 144700 | 1276956480 | 6180 | 6180 | 6180 | 6180 | 120 |
| 278 | 20230627 | 144600 | 1276214880 | 6180 | 6180 | 6180 | 6180 | 106 |
| 279 | 20230627 | 144500 | 1275559800 | 6180 | 6190 | 6190 | 6180 | 1489 |
| 280 | 20230627 | 144400 | 1266355670 | 6190 | 6190 | 6190 | 6190 | 257 |
| 281 | 20230627 | 144300 | 1264764840 | 6190 | 6190 | 6190 | 6190 | 5 |
| 282 | 20230627 | 144200 | 1264733890 | 6190 | 6190 | 6190 | 6190 | 220 |
| 283 | 20230627 | 144100 | 1263372090 | 6190 | 6190 | 6190 | 6190 | 158 |
| 284 | 20230627 | 144000 | 1262394070 | 6190 | 6190 | 6190 | 6190 | 265 |
| 285 | 20230627 | 143900 | 1260753720 | 6200 | 6200 | 6200 | 6200 | 2 |
| 286 | 20230627 | 143800 | 1260741320 | 6190 | 6190 | 6190 | 6190 | 275 |
| 287 | 20230627 | 143700 | 1259039070 | 6190 | 6190 | 6190 | 6190 | 565 |
| 288 | 20230627 | 143600 | 1255541720 | 6190 | 6190 | 6190 | 6190 | 0 |
| 289 | 20230627 | 143500 | 1255541720 | 6190 | 6190 | 6190 | 6190 | 97 |
| 290 | 20230627 | 143400 | 1254941290 | 6190 | 6190 | 6190 | 6190 | 435 |
| 291 | 20230627 | 143300 | 1252248640 | 6190 | 6190 | 6190 | 6190 | 0 |
| 292 | 20230627 | 143200 | 1252248640 | 6190 | 6190 | 6190 | 6190 | 0 |
| 293 | 20230627 | 143100 | 1252248640 | 6190 | 6190 | 6190 | 6190 | 5 |
| 294 | 20230627 | 143000 | 1252217690 | 6190 | 6180 | 6200 | 6180 | 85 |
| 295 | 20230627 | 142900 | 1251691470 | 6190 | 6190 | 6190 | 6190 | 2 |
| 296 | 20230627 | 142800 | 1251679090 | 6180 | 6180 | 6180 | 6180 | 0 |
| 297 | 20230627 | 142700 | 1251679090 | 6180 | 6180 | 6180 | 6180 | 18 |
| 298 | 20230627 | 142600 | 1251567850 | 6190 | 6190 | 6190 | 6190 | 0 |
| 299 | 20230627 | 142500 | 1251567850 | 6190 | 6180 | 6190 | 6180 | 109 |
| 300 | 20230627 | 142400 | 1250893220 | 6180 | 6180 | 6180 | 6180 | 11 |
| 301 | 20230627 | 142300 | 1250825240 | 6180 | 6180 | 6180 | 6180 | 212 |
| 302 | 20230627 | 142200 | 1249515080 | 6180 | 6180 | 6180 | 6180 | 52 |
| 303 | 20230627 | 142100 | 1249193720 | 6180 | 6180 | 6180 | 6180 | 145 |
| 304 | 20230627 | 142000 | 1248297620 | 6180 | 6180 | 6180 | 6180 | 409 |
| 305 | 20230627 | 141900 | 1245770000 | 6180 | 6180 | 6180 | 6180 | 0 |
| 306 | 20230627 | 141800 | 1245770000 | 6180 | 6180 | 6200 | 6170 | 974 |
| 307 | 20230627 | 141700 | 1239738290 | 6180 | 6180 | 6200 | 6180 | 6421 |
| 308 | 20230627 | 141600 | 1199954950 | 6180 | 6180 | 6180 | 6180 | 1 |
| 309 | 20230627 | 141500 | 1199948770 | 6180 | 6180 | 6180 | 6180 | 1 |
| 310 | 20230627 | 141400 | 1199942590 | 6180 | 6180 | 6180 | 6180 | 1 |
| 311 | 20230627 | 141300 | 1199936410 | 6190 | 6190 | 6190 | 6190 | 100 |
| 312 | 20230627 | 141200 | 1199317410 | 6190 | 6180 | 6190 | 6180 | 331 |
| 313 | 20230627 | 141100 | 1197269030 | 6170 | 6170 | 6170 | 6170 | 53 |
| 314 | 20230627 | 141000 | 1196942020 | 6170 | 6170 | 6170 | 6170 | 1281 |
| 315 | 20230627 | 140900 | 1189038250 | 6180 | 6180 | 6180 | 6180 | 497 |
| 316 | 20230627 | 140800 | 1185966790 | 6170 | 6180 | 6180 | 6170 | 448 |
| 317 | 20230627 | 140700 | 1183201960 | 6180 | 6180 | 6180 | 6180 | 159 |
| 318 | 20230627 | 140600 | 1182219340 | 6180 | 6180 | 6180 | 6180 | 0 |
| 319 | 20230627 | 140500 | 1182219340 | 6180 | 6180 | 6180 | 6180 | 10 |
| 320 | 20230627 | 140400 | 1182157540 | 6180 | 6180 | 6180 | 6180 | 117 |
| 321 | 20230627 | 140300 | 1181434480 | 6180 | 6180 | 6180 | 6180 | 0 |
| 322 | 20230627 | 140200 | 1181434480 | 6180 | 6180 | 6180 | 6180 | 148 |
| 323 | 20230627 | 140100 | 1180519840 | 6180 | 6190 | 6190 | 6180 | 812 |
| 324 | 20230627 | 140000 | 1175501580 | 6180 | 6180 | 6180 | 6180 | 0 |
| 325 | 20230627 | 135900 | 1175501580 | 6180 | 6180 | 6180 | 6180 | 6 |
| 326 | 20230627 | 135800 | 1175464500 | 6190 | 6190 | 6190 | 6190 | 0 |
| 327 | 20230627 | 135700 | 1175464500 | 6190 | 6180 | 6190 | 6180 | 30 |
| 328 | 20230627 | 135600 | 1175278900 | 6180 | 6180 | 6180 | 6180 | 1886 |
| 329 | 20230627 | 135500 | 1163623420 | 6180 | 6190 | 6190 | 6180 | 1067 |
| 330 | 20230627 | 135400 | 1157022650 | 6200 | 6190 | 6200 | 6190 | 127 |
| 331 | 20230627 | 135300 | 1156235480 | 6200 | 6190 | 6200 | 6190 | 5 |
| 332 | 20230627 | 135200 | 1156204520 | 6190 | 6190 | 6190 | 6190 | 127 |
| 333 | 20230627 | 135100 | 1155418390 | 6190 | 6190 | 6190 | 6190 | 0 |
| 334 | 20230627 | 135000 | 1155418390 | 6190 | 6190 | 6190 | 6190 | 0 |
| 335 | 20230627 | 134900 | 1155418390 | 6190 | 6200 | 6200 | 6190 | 353 |
| 336 | 20230627 | 134800 | 1153230690 | 6200 | 6200 | 6200 | 6200 | 4 |
| 337 | 20230627 | 134700 | 1153205890 | 6200 | 6200 | 6200 | 6200 | 12 |
| 338 | 20230627 | 134600 | 1153131490 | 6200 | 6200 | 6200 | 6200 | 155 |
| 339 | 20230627 | 134500 | 1152170490 | 6200 | 6200 | 6200 | 6200 | 100 |
| 340 | 20230627 | 134400 | 1151550490 | 6200 | 6200 | 6200 | 6200 | 0 |
| 341 | 20230627 | 134300 | 1151550490 | 6200 | 6200 | 6200 | 6200 | 0 |
| 342 | 20230627 | 134200 | 1151550490 | 6200 | 6200 | 6200 | 6200 | 304 |
| 343 | 20230627 | 134100 | 1149665690 | 6200 | 6200 | 6200 | 6200 | 2329 |
| 344 | 20230627 | 134000 | 1135225890 | 6200 | 6190 | 6200 | 6190 | 144 |
| 345 | 20230627 | 133900 | 1134333340 | 6200 | 6200 | 6200 | 6200 | 0 |
| 346 | 20230627 | 133800 | 1134333340 | 6200 | 6200 | 6200 | 6200 | 0 |
| 347 | 20230627 | 133700 | 1134333340 | 6200 | 6200 | 6200 | 6200 | 1 |
| 348 | 20230627 | 133600 | 1134327140 | 6190 | 6190 | 6190 | 6190 | 0 |
| 349 | 20230627 | 133500 | 1134327140 | 6190 | 6190 | 6190 | 6190 | 615 |
| 350 | 20230627 | 133400 | 1130520290 | 6190 | 6190 | 6190 | 6190 | 345 |
| 351 | 20230627 | 133300 | 1128384740 | 6200 | 6200 | 6200 | 6200 | 2 |
| 352 | 20230627 | 133200 | 1128372340 | 6200 | 6200 | 6200 | 6200 | 1546 |
| 353 | 20230627 | 133100 | 1118787140 | 6200 | 6190 | 6200 | 6190 | 295 |
| 354 | 20230627 | 133000 | 1116958330 | 6190 | 6180 | 6190 | 6180 | 172 |
| 355 | 20230627 | 132900 | 1115893660 | 6190 | 6190 | 6190 | 6190 | 55 |
| 356 | 20230627 | 132800 | 1115553210 | 6190 | 6180 | 6190 | 6180 | 14 |
| 357 | 20230627 | 132700 | 1115466640 | 6180 | 6180 | 6180 | 6180 | 300 |
| 358 | 20230627 | 132600 | 1113612640 | 6180 | 6180 | 6180 | 6180 | 0 |
| 359 | 20230627 | 132500 | 1113612640 | 6180 | 6180 | 6180 | 6180 | 0 |
| 360 | 20230627 | 132400 | 1113612640 | 6180 | 6180 | 6180 | 6180 | 23 |
| 361 | 20230627 | 132300 | 1113470500 | 6180 | 6190 | 6190 | 6180 | 328 |
| 362 | 20230627 | 132200 | 1111440220 | 6190 | 6190 | 6190 | 6190 | 35 |
| 363 | 20230627 | 132100 | 1111223570 | 6200 | 6200 | 6200 | 6190 | 448 |
| 364 | 20230627 | 132000 | 1108446220 | 6190 | 6190 | 6190 | 6190 | 1 |
| 365 | 20230627 | 131900 | 1108440030 | 6190 | 6190 | 6190 | 6190 | 15 |
| 366 | 20230627 | 131800 | 1108347180 | 6190 | 6180 | 6190 | 6180 | 17 |
| 367 | 20230627 | 131700 | 1108241960 | 6180 | 6180 | 6180 | 6180 | 0 |
| 368 | 20230627 | 131600 | 1108241960 | 6180 | 6180 | 6180 | 6180 | 5 |
| 369 | 20230627 | 131500 | 1108211060 | 6170 | 6170 | 6170 | 6170 | 50 |
| 370 | 20230627 | 131400 | 1107902560 | 6180 | 6180 | 6180 | 6180 | 100 |
| 371 | 20230627 | 131300 | 1107284560 | 6170 | 6170 | 6170 | 6170 | 0 |
| 372 | 20230627 | 131200 | 1107284560 | 6170 | 6180 | 6180 | 6170 | 361 |
| 373 | 20230627 | 131100 | 1105054580 | 6180 | 6180 | 6180 | 6180 | 300 |
| 374 | 20230627 | 131000 | 1103200580 | 6200 | 6200 | 6200 | 6200 | 0 |
| 375 | 20230627 | 130900 | 1103200580 | 6200 | 6200 | 6200 | 6200 | 100 |
| 376 | 20230627 | 130800 | 1102580580 | 6190 | 6200 | 6200 | 6190 | 67 |
| 377 | 20230627 | 130700 | 1102165380 | 6200 | 6190 | 6200 | 6190 | 103 |
| 378 | 20230627 | 130600 | 1101526800 | 6200 | 6180 | 6200 | 6180 | 66 |
| 379 | 20230627 | 130500 | 1101118820 | 6180 | 6190 | 6190 | 6180 | 99 |
| 380 | 20230627 | 130400 | 1100506200 | 6200 | 6200 | 6200 | 6200 | 1000 |
| 381 | 20230627 | 130300 | 1094306200 | 6200 | 6200 | 6200 | 6200 | 40 |
| 382 | 20230627 | 130200 | 1094058200 | 6200 | 6200 | 6200 | 6200 | 50 |
| 383 | 20230627 | 130100 | 1093748200 | 6200 | 6200 | 6200 | 6200 | 1 |
| 384 | 20230627 | 130000 | 1093742000 | 6200 | 6200 | 6200 | 6200 | 403 |
| 385 | 20230627 | 125900 | 1091243400 | 6200 | 6190 | 6200 | 6170 | 999 |
| 386 | 20230627 | 125800 | 1085060640 | 6200 | 6200 | 6200 | 6200 | 100 |
| 387 | 20230627 | 125700 | 1084440640 | 6200 | 6200 | 6210 | 6200 | 2438 |
| 388 | 20230627 | 125600 | 1069324990 | 6210 | 6210 | 6210 | 6210 | 101 |
| 389 | 20230627 | 125500 | 1068697780 | 6210 | 6210 | 6210 | 6210 | 530 |
| 390 | 20230627 | 125400 | 1065406480 | 6200 | 6200 | 6210 | 6200 | 2644 |
| 391 | 20230627 | 125300 | 1049003680 | 6190 | 6190 | 6200 | 6190 | 1521 |
| 392 | 20230627 | 125200 | 1039574540 | 6200 | 6170 | 6200 | 6160 | 9201 |
| 393 | 20230627 | 125100 | 982680560 | 6160 | 6160 | 6170 | 6160 | 95 |
| 394 | 20230627 | 125000 | 982095330 | 6160 | 6160 | 6160 | 6160 | 222 |
| 395 | 20230627 | 124900 | 980727810 | 6170 | 6170 | 6170 | 6170 | 242 |
| 396 | 20230627 | 124800 | 979234670 | 6170 | 6170 | 6170 | 6170 | 247 |
| 397 | 20230627 | 124700 | 977710680 | 6170 | 6170 | 6170 | 6170 | 50 |
| 398 | 20230627 | 124600 | 977402180 | 6160 | 6170 | 6170 | 6160 | 77 |
| 399 | 20230627 | 124500 | 976927550 | 6170 | 6170 | 6170 | 6170 | 365 |
| 400 | 20230627 | 124400 | 974675500 | 6170 | 6180 | 6180 | 6170 | 302 |
| 401 | 20230627 | 124300 | 972812140 | 6180 | 6180 | 6180 | 6180 | 2 |
| 402 | 20230627 | 124200 | 972799780 | 6170 | 6170 | 6170 | 6170 | 1480 |
| 403 | 20230627 | 124100 | 963668180 | 6160 | 6170 | 6170 | 6160 | 600 |
| 404 | 20230627 | 124000 | 959971180 | 6170 | 6160 | 6170 | 6160 | 977 |
| 405 | 20230627 | 123900 | 953949730 | 6160 | 6160 | 6160 | 6160 | 500 |
| 406 | 20230627 | 123800 | 950869730 | 6160 | 6160 | 6160 | 6160 | 579 |
| 407 | 20230627 | 123700 | 947303090 | 6160 | 6160 | 6160 | 6160 | 0 |
| 408 | 20230627 | 123600 | 947303090 | 6160 | 6160 | 6160 | 6160 | 2 |
| 409 | 20230627 | 123500 | 947290770 | 6160 | 6160 | 6160 | 6160 | 811 |
| 410 | 20230627 | 123400 | 942295010 | 6160 | 6160 | 6160 | 6160 | 496 |
| 411 | 20230627 | 123300 | 939239650 | 6160 | 6160 | 6160 | 6160 | 38 |
| 412 | 20230627 | 123200 | 939005570 | 6160 | 6150 | 6160 | 6150 | 69 |
| 413 | 20230627 | 123100 | 938580710 | 6150 | 6150 | 6150 | 6150 | 0 |
| 414 | 20230627 | 123000 | 938580710 | 6150 | 6160 | 6160 | 6150 | 339 |
| 415 | 20230627 | 122900 | 936493970 | 6150 | 6150 | 6150 | 6150 | 1096 |
| 416 | 20230627 | 122800 | 929753570 | 6150 | 6150 | 6150 | 6150 | 295 |
| 417 | 20230627 | 122700 | 927939320 | 6150 | 6150 | 6150 | 6150 | 149 |
| 418 | 20230627 | 122600 | 927022970 | 6160 | 6160 | 6160 | 6160 | 1 |
| 419 | 20230627 | 122500 | 927016810 | 6170 | 6170 | 6170 | 6170 | 0 |
| 420 | 20230627 | 122400 | 927016810 | 6170 | 6160 | 6170 | 6160 | 1306 |
| 421 | 20230627 | 122300 | 918960470 | 6150 | 6150 | 6150 | 6150 | 300 |
| 422 | 20230627 | 122200 | 917115470 | 6150 | 6150 | 6150 | 6150 | 1000 |
| 423 | 20230627 | 122100 | 910965470 | 6160 | 6170 | 6170 | 6160 | 392 |
| 424 | 20230627 | 122000 | 908550250 | 6170 | 6160 | 6170 | 6160 | 58 |
| 425 | 20230627 | 121900 | 908192570 | 6160 | 6160 | 6160 | 6160 | 1 |
| 426 | 20230627 | 121800 | 908186410 | 6160 | 6160 | 6160 | 6160 | 0 |
| 427 | 20230627 | 121700 | 908186410 | 6160 | 6160 | 6160 | 6160 | 10 |
| 428 | 20230627 | 121600 | 908124810 | 6160 | 6160 | 6160 | 6160 | 101 |
| 429 | 20230627 | 121500 | 907502650 | 6160 | 6160 | 6160 | 6160 | 0 |
| 430 | 20230627 | 121400 | 907502650 | 6160 | 6160 | 6160 | 6160 | 97 |
| 431 | 20230627 | 121300 | 906905130 | 6150 | 6150 | 6150 | 6150 | 0 |
| 432 | 20230627 | 121200 | 906905130 | 6150 | 6150 | 6150 | 6150 | 0 |
| 433 | 20230627 | 121100 | 906905130 | 6150 | 6150 | 6150 | 6150 | 42 |
| 434 | 20230627 | 121000 | 906646830 | 6150 | 6150 | 6150 | 6150 | 113 |
| 435 | 20230627 | 120900 | 905951880 | 6160 | 6160 | 6160 | 6160 | 104 |
| 436 | 20230627 | 120800 | 905311240 | 6160 | 6160 | 6160 | 6160 | 420 |
| 437 | 20230627 | 120700 | 902724040 | 6160 | 6170 | 6170 | 6160 | 53 |
| 438 | 20230627 | 120600 | 902397510 | 6160 | 6160 | 6160 | 6160 | 1598 |
| 439 | 20230627 | 120500 | 892553830 | 6150 | 6150 | 6150 | 6150 | 606 |
| 440 | 20230627 | 120400 | 888826930 | 6150 | 6150 | 6150 | 6150 | 2 |
| 441 | 20230627 | 120300 | 888814630 | 6150 | 6150 | 6150 | 6150 | 100 |
| 442 | 20230627 | 120200 | 888199630 | 6150 | 6150 | 6150 | 6150 | 2 |
| 443 | 20230627 | 120100 | 888187330 | 6160 | 6160 | 6160 | 6160 | 161 |
| 444 | 20230627 | 120000 | 887195570 | 6160 | 6160 | 6160 | 6160 | 595 |
| 445 | 20230627 | 115900 | 883530370 | 6160 | 6150 | 6160 | 6150 | 1411 |
| 446 | 20230627 | 115800 | 874851110 | 6150 | 6150 | 6150 | 6150 | 502 |
| 447 | 20230627 | 115700 | 871763810 | 6150 | 6150 | 6150 | 6150 | 0 |
| 448 | 20230627 | 115600 | 871763810 | 6150 | 6150 | 6150 | 6150 | 0 |
| 449 | 20230627 | 115500 | 871763810 | 6150 | 6160 | 6160 | 6150 | 11 |
| 450 | 20230627 | 115400 | 871696060 | 6150 | 6150 | 6150 | 6150 | 2000 |
| 451 | 20230627 | 115300 | 859396060 | 6150 | 6150 | 6150 | 6150 | 383 |
| 452 | 20230627 | 115200 | 857040610 | 6150 | 6150 | 6150 | 6150 | 71 |
| 453 | 20230627 | 115100 | 856603960 | 6160 | 6160 | 6160 | 6160 | 141 |
| 454 | 20230627 | 115000 | 855735400 | 6160 | 6160 | 6160 | 6160 | 133 |
| 455 | 20230627 | 114900 | 854916120 | 6160 | 6150 | 6160 | 6150 | 423 |
| 456 | 20230627 | 114800 | 852314370 | 6150 | 6160 | 6160 | 6150 | 326 |
| 457 | 20230627 | 114700 | 850309370 | 6160 | 6160 | 6160 | 6160 | 1166 |
| 458 | 20230627 | 114600 | 843126810 | 6160 | 6160 | 6160 | 6160 | 100 |
| 459 | 20230627 | 114500 | 842510810 | 6160 | 6160 | 6160 | 6160 | 0 |
| 460 | 20230627 | 114400 | 842510810 | 6160 | 6160 | 6160 | 6160 | 0 |
| 461 | 20230627 | 114300 | 842510810 | 6160 | 6160 | 6160 | 6160 | 393 |
| 462 | 20230627 | 114200 | 840089930 | 6160 | 6150 | 6160 | 6150 | 74 |
| 463 | 20230627 | 114100 | 839634820 | 6150 | 6160 | 6160 | 6150 | 4018 |
| 464 | 20230627 | 114000 | 814923940 | 6160 | 6150 | 6160 | 6150 | 562 |
| 465 | 20230627 | 113900 | 811462820 | 6150 | 6160 | 6160 | 6150 | 40 |
| 466 | 20230627 | 113800 | 811216620 | 6160 | 6150 | 6160 | 6150 | 1487 |
| 467 | 20230627 | 113700 | 802061820 | 6160 | 6160 | 6160 | 6160 | 11 |
| 468 | 20230627 | 113600 | 801994060 | 6150 | 6140 | 6150 | 6140 | 677 |
| 469 | 20230627 | 113500 | 797830520 | 6140 | 6140 | 6140 | 6140 | 1 |
| 470 | 20230627 | 113400 | 797824380 | 6140 | 6140 | 6140 | 6140 | 33 |
| 471 | 20230627 | 113300 | 797621760 | 6140 | 6140 | 6140 | 6140 | 0 |
| 472 | 20230627 | 113200 | 797621760 | 6140 | 6150 | 6150 | 6140 | 5 |
| 473 | 20230627 | 113100 | 797591020 | 6140 | 6140 | 6140 | 6140 | 12 |
| 474 | 20230627 | 113000 | 797517340 | 6140 | 6140 | 6140 | 6140 | 36 |
| 475 | 20230627 | 112900 | 797296300 | 6150 | 6150 | 6150 | 6150 | 1 |
| 476 | 20230627 | 112800 | 797290150 | 6120 | 6120 | 6120 | 6120 | 0 |
| 477 | 20230627 | 112700 | 797290150 | 6120 | 6120 | 6120 | 6120 | 0 |
| 478 | 20230627 | 112600 | 797290150 | 6120 | 6120 | 6120 | 6120 | 30 |
| 479 | 20230627 | 112500 | 797106550 | 6150 | 6170 | 6170 | 6150 | 433 |
| 480 | 20230627 | 112400 | 794443580 | 6150 | 6160 | 6170 | 6150 | 904 |
| 481 | 20230627 | 112300 | 788877940 | 6160 | 6130 | 6160 | 6130 | 10295 |
| 482 | 20230627 | 112200 | 725623270 | 6130 | 6130 | 6130 | 6130 | 30 |
| 483 | 20230627 | 112100 | 725439370 | 6130 | 6130 | 6130 | 6130 | 1 |
| 484 | 20230627 | 112000 | 725433240 | 6120 | 6120 | 6120 | 6120 | 0 |
| 485 | 20230627 | 111900 | 725433240 | 6120 | 6120 | 6120 | 6120 | 0 |
| 486 | 20230627 | 111800 | 725433240 | 6120 | 6120 | 6120 | 6120 | 0 |
| 487 | 20230627 | 111700 | 725433240 | 6120 | 6120 | 6120 | 6120 | 0 |
| 488 | 20230627 | 111600 | 725433240 | 6120 | 6120 | 6120 | 6120 | 0 |
| 489 | 20230627 | 111500 | 725433240 | 6120 | 6130 | 6130 | 6120 | 59 |
| 490 | 20230627 | 111400 | 725072060 | 6130 | 6130 | 6130 | 6130 | 0 |
| 491 | 20230627 | 111300 | 725072060 | 6130 | 6130 | 6130 | 6130 | 320 |
| 492 | 20230627 | 111200 | 723110460 | 6130 | 6130 | 6130 | 6130 | 1 |
| 493 | 20230627 | 111100 | 723104330 | 6130 | 6130 | 6130 | 6130 | 81 |
| 494 | 20230627 | 111000 | 722607800 | 6120 | 6120 | 6120 | 6120 | 0 |
| 495 | 20230627 | 110900 | 722607800 | 6120 | 6130 | 6130 | 6120 | 399 |
| 496 | 20230627 | 110800 | 720162730 | 6130 | 6140 | 6140 | 6130 | 14 |
| 497 | 20230627 | 110700 | 720076810 | 6140 | 6140 | 6140 | 6140 | 0 |
| 498 | 20230627 | 110600 | 720076810 | 6140 | 6140 | 6140 | 6140 | 0 |
| 499 | 20230627 | 110500 | 720076810 | 6140 | 6140 | 6140 | 6140 | 100 |
| 500 | 20230627 | 110400 | 719462810 | 6130 | 6130 | 6130 | 6130 | 28 |
| 501 | 20230627 | 110300 | 719291170 | 6130 | 6140 | 6140 | 6130 | 799 |
| 502 | 20230627 | 110200 | 714392800 | 6140 | 6140 | 6140 | 6140 | 212 |
| 503 | 20230627 | 110100 | 713091120 | 6130 | 6130 | 6130 | 6130 | 114 |
| 504 | 20230627 | 110000 | 712392300 | 6140 | 6140 | 6140 | 6140 | 269 |
| 505 | 20230627 | 105900 | 710740640 | 6130 | 6130 | 6140 | 6130 | 1391 |
| 506 | 20230627 | 105800 | 702211810 | 6110 | 6120 | 6120 | 6110 | 4195 |
| 507 | 20230627 | 105700 | 676579950 | 6130 | 6130 | 6130 | 6130 | 10 |
| 508 | 20230627 | 105600 | 676518650 | 6130 | 6130 | 6130 | 6130 | 0 |
| 509 | 20230627 | 105500 | 676518650 | 6130 | 6130 | 6140 | 6130 | 181 |
| 510 | 20230627 | 105400 | 675407600 | 6130 | 6130 | 6130 | 6130 | 168 |
| 511 | 20230627 | 105300 | 674377760 | 6140 | 6140 | 6140 | 6140 | 0 |
| 512 | 20230627 | 105200 | 674377760 | 6140 | 6140 | 6140 | 6140 | 101 |
| 513 | 20230627 | 105100 | 673757620 | 6140 | 6130 | 6140 | 6130 | 1953 |
| 514 | 20230627 | 105000 | 661784570 | 6130 | 6130 | 6130 | 6130 | 1 |
| 515 | 20230627 | 104900 | 661778440 | 6120 | 6120 | 6120 | 6120 | 50 |
| 516 | 20230627 | 104800 | 661472440 | 6120 | 6120 | 6120 | 6120 | 252 |
| 517 | 20230627 | 104700 | 659930200 | 6120 | 6120 | 6120 | 6120 | 0 |
| 518 | 20230627 | 104600 | 659930200 | 6120 | 6120 | 6120 | 6120 | 512 |
| 519 | 20230627 | 104500 | 656796760 | 6120 | 6120 | 6120 | 6120 | 2530 |
| 520 | 20230627 | 104400 | 641313160 | 6120 | 6120 | 6120 | 6120 | 100 |
| 521 | 20230627 | 104300 | 640701160 | 6130 | 6130 | 6130 | 6130 | 3 |
| 522 | 20230627 | 104200 | 640682770 | 6130 | 6140 | 6140 | 6130 | 162 |
| 523 | 20230627 | 104100 | 639689390 | 6140 | 6140 | 6140 | 6140 | 0 |
| 524 | 20230627 | 104000 | 639689390 | 6140 | 6130 | 6140 | 6120 | 1807 |
| 525 | 20230627 | 103900 | 628620720 | 6130 | 6120 | 6130 | 6120 | 1343 |
| 526 | 20230627 | 103800 | 620400250 | 6110 | 6120 | 6120 | 6110 | 1567 |
| 527 | 20230627 | 103700 | 610825840 | 6120 | 6120 | 6120 | 6120 | 210 |
| 528 | 20230627 | 103600 | 609540640 | 6120 | 6120 | 6120 | 6120 | 223 |
| 529 | 20230627 | 103500 | 608175880 | 6120 | 6130 | 6130 | 6120 | 117 |
| 530 | 20230627 | 103400 | 607458830 | 6140 | 6120 | 6140 | 6120 | 350 |
| 531 | 20230627 | 103300 | 605310030 | 6100 | 6100 | 6140 | 6100 | 6737 |
| 532 | 20230627 | 103200 | 564113930 | 6100 | 6060 | 6100 | 6060 | 6402 |
| 533 | 20230627 | 103100 | 525066710 | 6060 | 6060 | 6060 | 6060 | 75 |
| 534 | 20230627 | 103000 | 524612210 | 6050 | 6060 | 6080 | 6050 | 3208 |
| 535 | 20230627 | 102900 | 505198740 | 6060 | 6060 | 6060 | 6060 | 0 |
| 536 | 20230627 | 102800 | 505198740 | 6060 | 6060 | 6060 | 6060 | 0 |
| 537 | 20230627 | 102700 | 505198740 | 6060 | 6080 | 6080 | 6060 | 1695 |
| 538 | 20230627 | 102600 | 494922320 | 6080 | 6070 | 6080 | 6070 | 1330 |
| 539 | 20230627 | 102500 | 486849210 | 6080 | 6080 | 6080 | 6080 | 216 |
| 540 | 20230627 | 102400 | 485535930 | 6100 | 6100 | 6100 | 6100 | 0 |
| 541 | 20230627 | 102300 | 485535930 | 6100 | 6100 | 6100 | 6100 | 0 |
| 542 | 20230627 | 102200 | 485535930 | 6100 | 6100 | 6100 | 6100 | 11 |
| 543 | 20230627 | 102100 | 485468830 | 6090 | 6090 | 6090 | 6090 | 2306 |
| 544 | 20230627 | 102000 | 471425290 | 6100 | 6100 | 6100 | 6100 | 0 |
| 545 | 20230627 | 101900 | 471425290 | 6100 | 6100 | 6100 | 6100 | 2395 |
| 546 | 20230627 | 101800 | 456815790 | 6110 | 6100 | 6110 | 6100 | 1506 |
| 547 | 20230627 | 101700 | 447619130 | 6110 | 6110 | 6110 | 6110 | 12 |
| 548 | 20230627 | 101600 | 447545810 | 6110 | 6100 | 6110 | 6090 | 4111 |
| 549 | 20230627 | 101500 | 422470940 | 6100 | 6100 | 6100 | 6100 | 270 |
| 550 | 20230627 | 101400 | 420823940 | 6110 | 6100 | 6110 | 6100 | 375 |
| 551 | 20230627 | 101300 | 418536430 | 6100 | 6100 | 6100 | 6100 | 40 |
| 552 | 20230627 | 101200 | 418292430 | 6110 | 6110 | 6110 | 6100 | 109 |
| 553 | 20230627 | 101100 | 417626490 | 6110 | 6100 | 6110 | 6100 | 8 |
| 554 | 20230627 | 101000 | 417577660 | 6110 | 6100 | 6110 | 6100 | 4 |
| 555 | 20230627 | 100900 | 417553250 | 6100 | 6100 | 6100 | 6100 | 0 |
| 556 | 20230627 | 100800 | 417553250 | 6100 | 6100 | 6100 | 6100 | 1329 |
| 557 | 20230627 | 100700 | 409446350 | 6110 | 6110 | 6110 | 6110 | 0 |
| 558 | 20230627 | 100600 | 409446350 | 6110 | 6110 | 6110 | 6110 | 0 |
| 559 | 20230627 | 100500 | 409446350 | 6110 | 6100 | 6110 | 6100 | 109 |
| 560 | 20230627 | 100400 | 408781360 | 6110 | 6100 | 6110 | 6100 | 451 |
| 561 | 20230627 | 100300 | 406030250 | 6090 | 6090 | 6090 | 6090 | 44 |
| 562 | 20230627 | 100200 | 405762290 | 6100 | 6100 | 6100 | 6090 | 6844 |
| 563 | 20230627 | 100100 | 364013910 | 6100 | 6100 | 6100 | 6100 | 12 |
| 564 | 20230627 | 100000 | 363940710 | 6100 | 6100 | 6100 | 6100 | 17 |
| 565 | 20230627 | 095900 | 363837010 | 6080 | 6080 | 6100 | 6080 | 1281 |
| 566 | 20230627 | 095800 | 356042710 | 6070 | 6070 | 6090 | 6070 | 186 |
| 567 | 20230627 | 095700 | 354913550 | 6070 | 6080 | 6080 | 6070 | 669 |
| 568 | 20230627 | 095600 | 350852030 | 6090 | 6090 | 6090 | 6090 | 0 |
| 569 | 20230627 | 095500 | 350852030 | 6090 | 6090 | 6090 | 6090 | 348 |
| 570 | 20230627 | 095400 | 348732710 | 6100 | 6090 | 6100 | 6090 | 78 |
| 571 | 20230627 | 095300 | 348257070 | 6100 | 6100 | 6100 | 6100 | 0 |
| 572 | 20230627 | 095200 | 348257070 | 6100 | 6100 | 6100 | 6100 | 257 |
| 573 | 20230627 | 095100 | 346689370 | 6110 | 6110 | 6110 | 6110 | 0 |
| 574 | 20230627 | 095000 | 346689370 | 6110 | 6100 | 6110 | 6100 | 44 |
| 575 | 20230627 | 094900 | 346420960 | 6100 | 6100 | 6110 | 6100 | 1704 |
| 576 | 20230627 | 094800 | 336026550 | 6100 | 6100 | 6100 | 6100 | 397 |
| 577 | 20230627 | 094700 | 333604850 | 6100 | 6080 | 6100 | 6080 | 1692 |
| 578 | 20230627 | 094600 | 323300570 | 6080 | 6080 | 6080 | 6080 | 498 |
| 579 | 20230627 | 094500 | 320272730 | 6080 | 6070 | 6080 | 6050 | 893 |
| 580 | 20230627 | 094400 | 314860640 | 6070 | 6070 | 6070 | 6070 | 15 |
| 581 | 20230627 | 094300 | 314769590 | 6080 | 6080 | 6080 | 6080 | 295 |
| 582 | 20230627 | 094200 | 312975990 | 6080 | 6090 | 6090 | 6080 | 100 |
| 583 | 20230627 | 094100 | 312367490 | 6090 | 6090 | 6090 | 6090 | 22 |
| 584 | 20230627 | 094000 | 312233510 | 6100 | 6100 | 6100 | 6090 | 6 |
| 585 | 20230627 | 093900 | 312196920 | 6100 | 6100 | 6100 | 6100 | 0 |
| 586 | 20230627 | 093800 | 312196920 | 6100 | 6100 | 6100 | 6100 | 1 |
| 587 | 20230627 | 093700 | 312190820 | 6100 | 6100 | 6100 | 6100 | 4 |
| 588 | 20230627 | 093600 | 312166420 | 6100 | 6100 | 6100 | 6100 | 1 |
| 589 | 20230627 | 093500 | 312160320 | 6100 | 6110 | 6110 | 6100 | 519 |
| 590 | 20230627 | 093400 | 308993680 | 6110 | 6100 | 6110 | 6100 | 358 |
| 591 | 20230627 | 093300 | 306807600 | 6100 | 6110 | 6110 | 6100 | 3159 |
| 592 | 20230627 | 093200 | 287537670 | 6110 | 6110 | 6110 | 6110 | 217 |
| 593 | 20230627 | 093100 | 286211800 | 6110 | 6110 | 6110 | 6110 | 77 |
| 594 | 20230627 | 093000 | 285741330 | 6110 | 6110 | 6120 | 6100 | 2002 |
| 595 | 20230627 | 092900 | 273511700 | 6120 | 6120 | 6120 | 6120 | 0 |
| 596 | 20230627 | 092800 | 273511700 | 6120 | 6120 | 6120 | 6110 | 320 |
| 597 | 20230627 | 092700 | 271556100 | 6120 | 6120 | 6120 | 6120 | 54 |
| 598 | 20230627 | 092600 | 271225620 | 6130 | 6130 | 6130 | 6130 | 63 |
| 599 | 20230627 | 092500 | 270839430 | 6130 | 6130 | 6140 | 6130 | 890 |
| 600 | 20230627 | 092400 | 265378080 | 6140 | 6120 | 6140 | 6110 | 1797 |
| 601 | 20230627 | 092300 | 254363980 | 6120 | 6100 | 6120 | 6100 | 9600 |
| 602 | 20230627 | 092200 | 195709110 | 6110 | 6100 | 6110 | 6080 | 6276 |
| 603 | 20230627 | 092100 | 157413110 | 6120 | 6110 | 6120 | 6100 | 839 |
| 604 | 20230627 | 092000 | 152286820 | 6100 | 6110 | 6120 | 6100 | 60 |
| 605 | 20230627 | 091900 | 151920700 | 6110 | 6090 | 6110 | 6070 | 718 |
| 606 | 20230627 | 091800 | 147542660 | 6090 | 6080 | 6090 | 6080 | 492 |
| 607 | 20230627 | 091700 | 144547990 | 6080 | 6080 | 6080 | 6080 | 42 |
| 608 | 20230627 | 091600 | 144292630 | 6070 | 6080 | 6080 | 6070 | 66 |
| 609 | 20230627 | 091500 | 143891400 | 6080 | 6100 | 6100 | 6080 | 1508 |
| 610 | 20230627 | 091400 | 134721830 | 6100 | 6090 | 6100 | 6090 | 303 |
| 611 | 20230627 | 091300 | 132876400 | 6090 | 6080 | 6090 | 6080 | 833 |
| 612 | 20230627 | 091200 | 127809090 | 6080 | 6060 | 6090 | 6040 | 845 |
| 613 | 20230627 | 091100 | 122687170 | 6060 | 6040 | 6060 | 6030 | 4384 |
| 614 | 20230627 | 091000 | 96149390 | 6030 | 6020 | 6030 | 6020 | 1357 |
| 615 | 20230627 | 090900 | 87967680 | 6020 | 6020 | 6020 | 6020 | 15 |
| 616 | 20230627 | 090800 | 87877380 | 6020 | 6020 | 6020 | 6020 | 149 |
| 617 | 20230627 | 090700 | 86980400 | 6020 | 6010 | 6020 | 6010 | 145 |
| 618 | 20230627 | 090600 | 86108750 | 5990 | 5990 | 5990 | 5970 | 3097 |
| 619 | 20230627 | 090500 | 67578490 | 6030 | 6000 | 6030 | 5990 | 339 |
| 620 | 20230627 | 090400 | 65541750 | 6020 | 6020 | 6020 | 6020 | 1 |
| 621 | 20230627 | 090300 | 65535730 | 5990 | 6010 | 6010 | 5990 | 414 |
| 622 | 20230627 | 090200 | 63052220 | 6020 | 6020 | 6020 | 6010 | 4743 |
| 623 | 20230627 | 090100 | 34534000 | 6020 | 6040 | 6040 | 6020 | 292 |
| 624 | 20230627 | 090000 | 32776120 | 6040 | 6020 | 6040 | 6020 | 5394 |