31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 192700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 3156 |
| 3 | 20230626 | 192600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 4 | 20230626 | 192500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 5 | 20230626 | 192400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 6 | 20230626 | 192300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 7 | 20230626 | 192200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 8 | 20230626 | 192100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 9 | 20230626 | 192000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 10 | 20230626 | 191900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 11 | 20230626 | 191800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 12 | 20230626 | 191700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 13 | 20230626 | 191600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 14 | 20230626 | 191500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 15 | 20230626 | 191400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 16 | 20230626 | 191300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 17 | 20230626 | 191200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 18 | 20230626 | 191100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 19 | 20230626 | 191000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 20 | 20230626 | 190900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 21 | 20230626 | 190800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 22 | 20230626 | 190700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 23 | 20230626 | 190600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 24 | 20230626 | 190500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 25 | 20230626 | 190400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 26 | 20230626 | 190300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 27 | 20230626 | 190200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 28 | 20230626 | 190100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 29 | 20230626 | 190000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 30 | 20230626 | 185900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 31 | 20230626 | 185800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 32 | 20230626 | 185700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 3156 |
| 33 | 20230626 | 185600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 34 | 20230626 | 185500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 35 | 20230626 | 185400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 36 | 20230626 | 185300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 37 | 20230626 | 185200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 38 | 20230626 | 185100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 39 | 20230626 | 185000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 40 | 20230626 | 184900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 41 | 20230626 | 184800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 42 | 20230626 | 184700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 43 | 20230626 | 184600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 44 | 20230626 | 184500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 45 | 20230626 | 184400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 46 | 20230626 | 184300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 47 | 20230626 | 184200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 48 | 20230626 | 184100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 49 | 20230626 | 184000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 50 | 20230626 | 183900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 51 | 20230626 | 183800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 52 | 20230626 | 183700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 53 | 20230626 | 183600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 54 | 20230626 | 183500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 55 | 20230626 | 183400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 56 | 20230626 | 183300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 57 | 20230626 | 183200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 58 | 20230626 | 183100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 59 | 20230626 | 183000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 60 | 20230626 | 182900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 61 | 20230626 | 182800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 62 | 20230626 | 182700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 3156 |
| 63 | 20230626 | 182600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 64 | 20230626 | 182500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 65 | 20230626 | 182400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 66 | 20230626 | 182300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 67 | 20230626 | 182200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 68 | 20230626 | 182100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 69 | 20230626 | 182000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 70 | 20230626 | 181900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 71 | 20230626 | 181800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 72 | 20230626 | 181700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 73 | 20230626 | 181600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 74 | 20230626 | 181500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 75 | 20230626 | 181400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 76 | 20230626 | 181300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 77 | 20230626 | 181200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 78 | 20230626 | 181100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 79 | 20230626 | 181000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 80 | 20230626 | 180900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 81 | 20230626 | 180800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 82 | 20230626 | 180700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 83 | 20230626 | 180600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 84 | 20230626 | 180500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 85 | 20230626 | 180400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 86 | 20230626 | 180300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 87 | 20230626 | 180200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 88 | 20230626 | 180100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 89 | 20230626 | 180000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 90 | 20230626 | 175900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 91 | 20230626 | 175800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 92 | 20230626 | 175700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 3156 |
| 93 | 20230626 | 175600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 94 | 20230626 | 175500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 95 | 20230626 | 175400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 96 | 20230626 | 175300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 97 | 20230626 | 175200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 98 | 20230626 | 175100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 99 | 20230626 | 175000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 100 | 20230626 | 174900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 101 | 20230626 | 174800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 102 | 20230626 | 174700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 103 | 20230626 | 174600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 104 | 20230626 | 174500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 105 | 20230626 | 174400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 106 | 20230626 | 174300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 107 | 20230626 | 174200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 108 | 20230626 | 174100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 109 | 20230626 | 174000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 110 | 20230626 | 173900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 111 | 20230626 | 173800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 112 | 20230626 | 173700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 113 | 20230626 | 173600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 114 | 20230626 | 173500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 115 | 20230626 | 173400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 116 | 20230626 | 173300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 117 | 20230626 | 173200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 118 | 20230626 | 173100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 119 | 20230626 | 173000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 120 | 20230626 | 172900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 121 | 20230626 | 172800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 122 | 20230626 | 172700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 3156 |
| 123 | 20230626 | 172600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 124 | 20230626 | 172500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 125 | 20230626 | 172400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 126 | 20230626 | 172300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 127 | 20230626 | 172200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 128 | 20230626 | 172100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 129 | 20230626 | 172000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 130 | 20230626 | 171900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 131 | 20230626 | 171800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 132 | 20230626 | 171700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 133 | 20230626 | 171600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 134 | 20230626 | 171500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 135 | 20230626 | 171400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 136 | 20230626 | 171300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 137 | 20230626 | 171200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 138 | 20230626 | 171100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 139 | 20230626 | 171000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 140 | 20230626 | 170900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 141 | 20230626 | 170800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 142 | 20230626 | 170700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 143 | 20230626 | 170600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 144 | 20230626 | 170500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 145 | 20230626 | 170400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 146 | 20230626 | 170300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 147 | 20230626 | 170200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 148 | 20230626 | 170100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 149 | 20230626 | 170000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 150 | 20230626 | 165900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 151 | 20230626 | 165800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 152 | 20230626 | 165700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 3156 |
| 153 | 20230626 | 165600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 154 | 20230626 | 165500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 155 | 20230626 | 165400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 156 | 20230626 | 165300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 157 | 20230626 | 165200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 158 | 20230626 | 165100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 159 | 20230626 | 165000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 160 | 20230626 | 164900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 161 | 20230626 | 164800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 162 | 20230626 | 164700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 163 | 20230626 | 164600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 164 | 20230626 | 164500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 165 | 20230626 | 164400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 166 | 20230626 | 164300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 167 | 20230626 | 164200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 168 | 20230626 | 164100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 169 | 20230626 | 164000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 170 | 20230626 | 163900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 171 | 20230626 | 163800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 172 | 20230626 | 163700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 173 | 20230626 | 163600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 174 | 20230626 | 163500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 175 | 20230626 | 163400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 176 | 20230626 | 163300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 177 | 20230626 | 163200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 178 | 20230626 | 163100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 179 | 20230626 | 163000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 180 | 20230626 | 162900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 181 | 20230626 | 162800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 182 | 20230626 | 162700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 3156 |
| 183 | 20230626 | 162600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 184 | 20230626 | 162500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 185 | 20230626 | 162400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 186 | 20230626 | 162300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 187 | 20230626 | 162200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 188 | 20230626 | 162100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 189 | 20230626 | 162000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 190 | 20230626 | 161900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 191 | 20230626 | 161800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 192 | 20230626 | 161700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 193 | 20230626 | 161600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 194 | 20230626 | 161500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 195 | 20230626 | 161400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 196 | 20230626 | 161300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 197 | 20230626 | 161200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 198 | 20230626 | 161100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 199 | 20230626 | 161000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 200 | 20230626 | 160900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 201 | 20230626 | 160800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 202 | 20230626 | 160700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 203 | 20230626 | 160600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 204 | 20230626 | 160500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 205 | 20230626 | 160400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 206 | 20230626 | 160300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 207 | 20230626 | 160200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 208 | 20230626 | 160100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 209 | 20230626 | 160000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 210 | 20230626 | 155900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 211 | 20230626 | 155800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 212 | 20230626 | 155700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 3156 |
| 213 | 20230626 | 155600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 214 | 20230626 | 155500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 215 | 20230626 | 155400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 216 | 20230626 | 155300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 217 | 20230626 | 155200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 218 | 20230626 | 155100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 219 | 20230626 | 155000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 220 | 20230626 | 154900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 221 | 20230626 | 154800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 222 | 20230626 | 154700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 223 | 20230626 | 154600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 224 | 20230626 | 154500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 225 | 20230626 | 154400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 226 | 20230626 | 154300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 227 | 20230626 | 154200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 228 | 20230626 | 154100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 229 | 20230626 | 154000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 230 | 20230626 | 153900 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 231 | 20230626 | 153800 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 232 | 20230626 | 153700 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 233 | 20230626 | 153600 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 234 | 20230626 | 153500 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 235 | 20230626 | 153400 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 236 | 20230626 | 153300 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 237 | 20230626 | 153200 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 238 | 20230626 | 153100 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 239 | 20230626 | 153000 | 2308998500 | 8760 | 8760 | 8760 | 8760 | 3156 |
| 240 | 20230626 | 152900 | 2281351940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 241 | 20230626 | 152800 | 2281351940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 242 | 20230626 | 152700 | 2281351940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 243 | 20230626 | 152600 | 2281351940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 244 | 20230626 | 152500 | 2281351940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 245 | 20230626 | 152400 | 2281351940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 246 | 20230626 | 152300 | 2281351940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 247 | 20230626 | 152200 | 2281351940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 248 | 20230626 | 152100 | 2281351940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 249 | 20230626 | 152000 | 2281351940 | 8760 | 8760 | 8760 | 8760 | 0 |
| 250 | 20230626 | 151900 | 2281351940 | 8760 | 8750 | 8770 | 8750 | 704 |
| 251 | 20230626 | 151800 | 2275186120 | 8760 | 8770 | 8770 | 8760 | 871 |
| 252 | 20230626 | 151700 | 2267555610 | 8770 | 8760 | 8770 | 8760 | 855 |
| 253 | 20230626 | 151600 | 2260064910 | 8770 | 8760 | 8770 | 8760 | 227 |
| 254 | 20230626 | 151500 | 2258074920 | 8770 | 8760 | 8770 | 8760 | 655 |
| 255 | 20230626 | 151400 | 2252336570 | 8770 | 8760 | 8770 | 8760 | 158 |
| 256 | 20230626 | 151300 | 2250950920 | 8760 | 8770 | 8770 | 8760 | 95 |
| 257 | 20230626 | 151200 | 2250117900 | 8770 | 8750 | 8770 | 8750 | 630 |
| 258 | 20230626 | 151100 | 2244597400 | 8750 | 8750 | 8750 | 8750 | 144 |
| 259 | 20230626 | 151000 | 2243337400 | 8750 | 8740 | 8750 | 8730 | 172 |
| 260 | 20230626 | 150900 | 2241834500 | 8730 | 8740 | 8740 | 8730 | 513 |
| 261 | 20230626 | 150800 | 2237350980 | 8750 | 8750 | 8750 | 8750 | 104 |
| 262 | 20230626 | 150700 | 2236440980 | 8750 | 8740 | 8750 | 8730 | 351 |
| 263 | 20230626 | 150600 | 2233375530 | 8750 | 8750 | 8750 | 8740 | 767 |
| 264 | 20230626 | 150500 | 2226671100 | 8750 | 8750 | 8750 | 8750 | 1148 |
| 265 | 20230626 | 150400 | 2216626100 | 8770 | 8760 | 8770 | 8760 | 1477 |
| 266 | 20230626 | 150300 | 2203685920 | 8770 | 8770 | 8770 | 8760 | 293 |
| 267 | 20230626 | 150200 | 2201117950 | 8770 | 8770 | 8780 | 8760 | 881 |
| 268 | 20230626 | 150100 | 2193393000 | 8780 | 8770 | 8780 | 8770 | 490 |
| 269 | 20230626 | 150000 | 2189095670 | 8780 | 8780 | 8780 | 8780 | 106 |
| 270 | 20230626 | 145900 | 2188164990 | 8780 | 8780 | 8780 | 8780 | 74 |
| 271 | 20230626 | 145800 | 2187515270 | 8780 | 8780 | 8780 | 8780 | 1290 |
| 272 | 20230626 | 145700 | 2176189070 | 8790 | 8780 | 8790 | 8780 | 102 |
| 273 | 20230626 | 145600 | 2175292550 | 8790 | 8790 | 8790 | 8790 | 106 |
| 274 | 20230626 | 145500 | 2174360810 | 8790 | 8780 | 8790 | 8780 | 91 |
| 275 | 20230626 | 145400 | 2173561130 | 8790 | 8790 | 8790 | 8790 | 99 |
| 276 | 20230626 | 145300 | 2172690920 | 8790 | 8790 | 8790 | 8780 | 1070 |
| 277 | 20230626 | 145200 | 2163295620 | 8790 | 8790 | 8790 | 8790 | 1 |
| 278 | 20230626 | 145100 | 2163286830 | 8790 | 8780 | 8790 | 8780 | 188 |
| 279 | 20230626 | 145000 | 2161634460 | 8780 | 8790 | 8790 | 8780 | 809 |
| 280 | 20230626 | 144900 | 2154529810 | 8790 | 8790 | 8790 | 8790 | 103 |
| 281 | 20230626 | 144800 | 2153624440 | 8780 | 8790 | 8790 | 8780 | 632 |
| 282 | 20230626 | 144700 | 2148070160 | 8790 | 8790 | 8800 | 8790 | 293 |
| 283 | 20230626 | 144600 | 2145493250 | 8790 | 8780 | 8790 | 8780 | 86 |
| 284 | 20230626 | 144500 | 2144737360 | 8790 | 8790 | 8790 | 8790 | 121 |
| 285 | 20230626 | 144400 | 2143673770 | 8790 | 8790 | 8790 | 8780 | 133 |
| 286 | 20230626 | 144300 | 2142504720 | 8790 | 8790 | 8790 | 8780 | 723 |
| 287 | 20230626 | 144200 | 2136156120 | 8790 | 8790 | 8790 | 8790 | 102 |
| 288 | 20230626 | 144100 | 2135259540 | 8780 | 8790 | 8790 | 8780 | 68 |
| 289 | 20230626 | 144000 | 2134661860 | 8790 | 8790 | 8790 | 8780 | 305 |
| 290 | 20230626 | 143900 | 2131982630 | 8790 | 8790 | 8800 | 8790 | 390 |
| 291 | 20230626 | 143800 | 2128551200 | 8790 | 8790 | 8800 | 8790 | 301 |
| 292 | 20230626 | 143700 | 2125904440 | 8790 | 8800 | 8800 | 8790 | 251 |
| 293 | 20230626 | 143600 | 2123697390 | 8800 | 8800 | 8800 | 8800 | 109 |
| 294 | 20230626 | 143500 | 2122738190 | 8800 | 8800 | 8800 | 8800 | 1001 |
| 295 | 20230626 | 143400 | 2113929390 | 8800 | 8790 | 8800 | 8790 | 270 |
| 296 | 20230626 | 143300 | 2111555640 | 8790 | 8800 | 8800 | 8790 | 258 |
| 297 | 20230626 | 143200 | 2109285290 | 8800 | 8800 | 8800 | 8800 | 275 |
| 298 | 20230626 | 143100 | 2106865290 | 8800 | 8800 | 8800 | 8790 | 136 |
| 299 | 20230626 | 143000 | 2105668510 | 8800 | 8800 | 8800 | 8790 | 150 |
| 300 | 20230626 | 142900 | 2104349400 | 8790 | 8790 | 8800 | 8790 | 338 |
| 301 | 20230626 | 142800 | 2101377430 | 8790 | 8810 | 8810 | 8790 | 487 |
| 302 | 20230626 | 142700 | 2097092390 | 8810 | 8810 | 8810 | 8810 | 12 |
| 303 | 20230626 | 142600 | 2096986670 | 8810 | 8810 | 8810 | 8810 | 200 |
| 304 | 20230626 | 142500 | 2095224670 | 8820 | 8800 | 8820 | 8800 | 110 |
| 305 | 20230626 | 142400 | 2094254670 | 8810 | 8810 | 8810 | 8810 | 517 |
| 306 | 20230626 | 142300 | 2089699900 | 8790 | 8810 | 8820 | 8790 | 2380 |
| 307 | 20230626 | 142200 | 2068729980 | 8800 | 8800 | 8810 | 8800 | 1352 |
| 308 | 20230626 | 142100 | 2056829150 | 8800 | 8800 | 8800 | 8790 | 378 |
| 309 | 20230626 | 142000 | 2053502970 | 8800 | 8780 | 8800 | 8780 | 36 |
| 310 | 20230626 | 141900 | 2053186430 | 8790 | 8780 | 8790 | 8780 | 654 |
| 311 | 20230626 | 141800 | 2047438530 | 8790 | 8800 | 8800 | 8780 | 197 |
| 312 | 20230626 | 141700 | 2045707740 | 8790 | 8790 | 8790 | 8790 | 216 |
| 313 | 20230626 | 141600 | 2043809100 | 8790 | 8790 | 8800 | 8790 | 171 |
| 314 | 20230626 | 141500 | 2042306000 | 8790 | 8790 | 8790 | 8780 | 54 |
| 315 | 20230626 | 141400 | 2041831360 | 8800 | 8790 | 8810 | 8780 | 1271 |
| 316 | 20230626 | 141300 | 2030650730 | 8790 | 8770 | 8790 | 8770 | 255 |
| 317 | 20230626 | 141200 | 2028410560 | 8780 | 8780 | 8780 | 8780 | 148 |
| 318 | 20230626 | 141100 | 2027111120 | 8770 | 8780 | 8780 | 8770 | 118 |
| 319 | 20230626 | 141000 | 2026075090 | 8780 | 8780 | 8780 | 8780 | 2 |
| 320 | 20230626 | 140900 | 2026057530 | 8780 | 8770 | 8780 | 8770 | 1654 |
| 321 | 20230626 | 140800 | 2011551450 | 8770 | 8760 | 8770 | 8760 | 294 |
| 322 | 20230626 | 140700 | 2008974290 | 8770 | 8770 | 8770 | 8760 | 73 |
| 323 | 20230626 | 140600 | 2008334090 | 8760 | 8770 | 8770 | 8760 | 119 |
| 324 | 20230626 | 140500 | 2007290510 | 8770 | 8760 | 8770 | 8760 | 120 |
| 325 | 20230626 | 140400 | 2006238610 | 8770 | 8760 | 8770 | 8750 | 417 |
| 326 | 20230626 | 140300 | 2002586810 | 8760 | 8770 | 8770 | 8760 | 872 |
| 327 | 20230626 | 140200 | 1994946960 | 8760 | 8770 | 8770 | 8760 | 308 |
| 328 | 20230626 | 140100 | 1992246500 | 8770 | 8790 | 8790 | 8770 | 235 |
| 329 | 20230626 | 140000 | 1990185510 | 8770 | 8780 | 8780 | 8770 | 1254 |
| 330 | 20230626 | 135900 | 1979187150 | 8780 | 8780 | 8780 | 8770 | 193 |
| 331 | 20230626 | 135800 | 1977492620 | 8780 | 8780 | 8780 | 8780 | 174 |
| 332 | 20230626 | 135700 | 1975964900 | 8780 | 8780 | 8800 | 8780 | 104 |
| 333 | 20230626 | 135600 | 1975051760 | 8800 | 8780 | 8800 | 8770 | 305 |
| 334 | 20230626 | 135500 | 1972375660 | 8780 | 8770 | 8780 | 8770 | 563 |
| 335 | 20230626 | 135400 | 1967437380 | 8770 | 8780 | 8780 | 8770 | 730 |
| 336 | 20230626 | 135300 | 1961034480 | 8780 | 8790 | 8790 | 8780 | 535 |
| 337 | 20230626 | 135200 | 1956335990 | 8800 | 8800 | 8800 | 8800 | 101 |
| 338 | 20230626 | 135100 | 1955447190 | 8800 | 8800 | 8800 | 8800 | 816 |
| 339 | 20230626 | 135000 | 1948266390 | 8800 | 8800 | 8810 | 8800 | 1377 |
| 340 | 20230626 | 134900 | 1936142540 | 8800 | 8800 | 8810 | 8800 | 604 |
| 341 | 20230626 | 134800 | 1930821580 | 8800 | 8810 | 8810 | 8800 | 176 |
| 342 | 20230626 | 134700 | 1929271620 | 8810 | 8810 | 8810 | 8810 | 51 |
| 343 | 20230626 | 134600 | 1928822310 | 8800 | 8810 | 8830 | 8800 | 1495 |
| 344 | 20230626 | 134500 | 1915646940 | 8810 | 8820 | 8840 | 8810 | 335 |
| 345 | 20230626 | 134400 | 1912693720 | 8820 | 8820 | 8830 | 8820 | 1054 |
| 346 | 20230626 | 134300 | 1903388920 | 8820 | 8820 | 8820 | 8810 | 649 |
| 347 | 20230626 | 134200 | 1897667650 | 8820 | 8830 | 8830 | 8820 | 693 |
| 348 | 20230626 | 134100 | 1891550110 | 8830 | 8850 | 8850 | 8830 | 2369 |
| 349 | 20230626 | 134000 | 1870605610 | 8840 | 8780 | 8840 | 8770 | 11321 |
| 350 | 20230626 | 133900 | 1770835940 | 8780 | 8790 | 8790 | 8780 | 273 |
| 351 | 20230626 | 133800 | 1768437720 | 8790 | 8780 | 8790 | 8780 | 1592 |
| 352 | 20230626 | 133700 | 1754455540 | 8780 | 8770 | 8780 | 8770 | 947 |
| 353 | 20230626 | 133600 | 1746148350 | 8770 | 8760 | 8770 | 8760 | 324 |
| 354 | 20230626 | 133500 | 1743306880 | 8760 | 8770 | 8770 | 8760 | 139 |
| 355 | 20230626 | 133400 | 1742087920 | 8770 | 8760 | 8770 | 8750 | 1947 |
| 356 | 20230626 | 133300 | 1725032100 | 8760 | 8760 | 8760 | 8750 | 65 |
| 357 | 20230626 | 133200 | 1724462780 | 8760 | 8760 | 8760 | 8760 | 203 |
| 358 | 20230626 | 133100 | 1722684500 | 8750 | 8740 | 8750 | 8740 | 2210 |
| 359 | 20230626 | 133000 | 1703347500 | 8740 | 8740 | 8740 | 8740 | 80 |
| 360 | 20230626 | 132900 | 1702648300 | 8730 | 8750 | 8750 | 8730 | 954 |
| 361 | 20230626 | 132800 | 1694318870 | 8740 | 8750 | 8750 | 8740 | 91 |
| 362 | 20230626 | 132700 | 1693523510 | 8740 | 8750 | 8750 | 8740 | 363 |
| 363 | 20230626 | 132600 | 1690350870 | 8750 | 8750 | 8750 | 8740 | 132 |
| 364 | 20230626 | 132500 | 1689196550 | 8750 | 8740 | 8750 | 8740 | 2076 |
| 365 | 20230626 | 132400 | 1671051150 | 8740 | 8730 | 8740 | 8730 | 218 |
| 366 | 20230626 | 132300 | 1669146080 | 8730 | 8720 | 8730 | 8720 | 233 |
| 367 | 20230626 | 132200 | 1667112000 | 8720 | 8730 | 8740 | 8720 | 452 |
| 368 | 20230626 | 132100 | 1663165630 | 8730 | 8740 | 8740 | 8730 | 145 |
| 369 | 20230626 | 132000 | 1661899730 | 8730 | 8720 | 8730 | 8720 | 1402 |
| 370 | 20230626 | 131900 | 1649670030 | 8730 | 8720 | 8730 | 8720 | 94 |
| 371 | 20230626 | 131800 | 1648849540 | 8730 | 8730 | 8730 | 8720 | 142 |
| 372 | 20230626 | 131700 | 1647609980 | 8720 | 8730 | 8730 | 8720 | 372 |
| 373 | 20230626 | 131600 | 1644362640 | 8730 | 8720 | 8730 | 8720 | 198 |
| 374 | 20230626 | 131500 | 1642634720 | 8730 | 8720 | 8730 | 8720 | 182 |
| 375 | 20230626 | 131400 | 1641046860 | 8720 | 8720 | 8720 | 8710 | 935 |
| 376 | 20230626 | 131300 | 1632896740 | 8730 | 8730 | 8730 | 8730 | 151 |
| 377 | 20230626 | 131200 | 1631578510 | 8730 | 8730 | 8730 | 8730 | 601 |
| 378 | 20230626 | 131100 | 1626331780 | 8730 | 8730 | 8730 | 8730 | 1 |
| 379 | 20230626 | 131000 | 1626323050 | 8730 | 8730 | 8730 | 8730 | 51 |
| 380 | 20230626 | 130900 | 1625877820 | 8720 | 8710 | 8720 | 8710 | 1148 |
| 381 | 20230626 | 130800 | 1615871460 | 8720 | 8720 | 8720 | 8720 | 135 |
| 382 | 20230626 | 130700 | 1614694260 | 8720 | 8720 | 8720 | 8720 | 46 |
| 383 | 20230626 | 130600 | 1614293140 | 8720 | 8720 | 8730 | 8720 | 186 |
| 384 | 20230626 | 130500 | 1612670490 | 8720 | 8730 | 8740 | 8720 | 142 |
| 385 | 20230626 | 130400 | 1611431210 | 8720 | 8730 | 8730 | 8720 | 733 |
| 386 | 20230626 | 130300 | 1605032140 | 8730 | 8720 | 8730 | 8720 | 2900 |
| 387 | 20230626 | 130200 | 1579741460 | 8720 | 8720 | 8720 | 8720 | 84 |
| 388 | 20230626 | 130100 | 1579008980 | 8710 | 8720 | 8720 | 8710 | 216 |
| 389 | 20230626 | 130000 | 1577127500 | 8720 | 8720 | 8720 | 8720 | 5 |
| 390 | 20230626 | 125900 | 1577083900 | 8720 | 8710 | 8720 | 8710 | 119 |
| 391 | 20230626 | 125800 | 1576046460 | 8710 | 8720 | 8720 | 8710 | 74 |
| 392 | 20230626 | 125700 | 1575401710 | 8720 | 8720 | 8720 | 8720 | 103 |
| 393 | 20230626 | 125600 | 1574503550 | 8720 | 8700 | 8720 | 8700 | 328 |
| 394 | 20230626 | 125500 | 1571649850 | 8700 | 8710 | 8710 | 8700 | 76 |
| 395 | 20230626 | 125400 | 1570988450 | 8710 | 8720 | 8720 | 8710 | 102 |
| 396 | 20230626 | 125300 | 1570100010 | 8710 | 8710 | 8710 | 8700 | 1889 |
| 397 | 20230626 | 125200 | 1553656190 | 8700 | 8700 | 8700 | 8700 | 121 |
| 398 | 20230626 | 125100 | 1552603490 | 8700 | 8700 | 8710 | 8700 | 221 |
| 399 | 20230626 | 125000 | 1550680780 | 8710 | 8700 | 8710 | 8700 | 706 |
| 400 | 20230626 | 124900 | 1544538520 | 8700 | 8700 | 8710 | 8700 | 313 |
| 401 | 20230626 | 124800 | 1541815400 | 8700 | 8710 | 8710 | 8700 | 87 |
| 402 | 20230626 | 124700 | 1541057880 | 8700 | 8700 | 8700 | 8700 | 2 |
| 403 | 20230626 | 124600 | 1541040480 | 8700 | 8700 | 8700 | 8680 | 737 |
| 404 | 20230626 | 124500 | 1534630300 | 8700 | 8710 | 8710 | 8700 | 468 |
| 405 | 20230626 | 124400 | 1530557020 | 8710 | 8700 | 8710 | 8700 | 1026 |
| 406 | 20230626 | 124300 | 1521620800 | 8700 | 8710 | 8710 | 8700 | 289 |
| 407 | 20230626 | 124200 | 1519105480 | 8710 | 8700 | 8710 | 8700 | 3383 |
| 408 | 20230626 | 124100 | 1489671370 | 8700 | 8690 | 8700 | 8690 | 2249 |
| 409 | 20230626 | 124000 | 1470105570 | 8690 | 8690 | 8700 | 8690 | 1847 |
| 410 | 20230626 | 123900 | 1454055130 | 8680 | 8680 | 8680 | 8670 | 2869 |
| 411 | 20230626 | 123800 | 1429160270 | 8670 | 8670 | 8670 | 8670 | 0 |
| 412 | 20230626 | 123700 | 1429160270 | 8670 | 8660 | 8670 | 8660 | 1993 |
| 413 | 20230626 | 123600 | 1411881060 | 8660 | 8660 | 8660 | 8660 | 6 |
| 414 | 20230626 | 123500 | 1411829100 | 8670 | 8670 | 8670 | 8670 | 10 |
| 415 | 20230626 | 123400 | 1411742400 | 8660 | 8660 | 8660 | 8660 | 801 |
| 416 | 20230626 | 123300 | 1404805740 | 8650 | 8650 | 8650 | 8650 | 10 |
| 417 | 20230626 | 123200 | 1404719240 | 8650 | 8640 | 8660 | 8640 | 1609 |
| 418 | 20230626 | 123100 | 1390817170 | 8650 | 8650 | 8650 | 8650 | 1233 |
| 419 | 20230626 | 123000 | 1380151720 | 8660 | 8660 | 8660 | 8660 | 89 |
| 420 | 20230626 | 122900 | 1379380980 | 8660 | 8660 | 8660 | 8660 | 0 |
| 421 | 20230626 | 122800 | 1379380980 | 8660 | 8660 | 8660 | 8660 | 29 |
| 422 | 20230626 | 122700 | 1379129840 | 8660 | 8660 | 8660 | 8660 | 0 |
| 423 | 20230626 | 122600 | 1379129840 | 8660 | 8660 | 8660 | 8660 | 78 |
| 424 | 20230626 | 122500 | 1378454360 | 8670 | 8670 | 8670 | 8670 | 0 |
| 425 | 20230626 | 122400 | 1378454360 | 8670 | 8670 | 8670 | 8670 | 2379 |
| 426 | 20230626 | 122300 | 1357828430 | 8660 | 8650 | 8660 | 8650 | 440 |
| 427 | 20230626 | 122200 | 1354018040 | 8660 | 8660 | 8660 | 8660 | 0 |
| 428 | 20230626 | 122100 | 1354018040 | 8660 | 8660 | 8660 | 8660 | 0 |
| 429 | 20230626 | 122000 | 1354018040 | 8660 | 8660 | 8660 | 8660 | 1 |
| 430 | 20230626 | 121900 | 1354009380 | 8660 | 8660 | 8660 | 8660 | 1151 |
| 431 | 20230626 | 121800 | 1344041720 | 8650 | 8640 | 8650 | 8640 | 301 |
| 432 | 20230626 | 121700 | 1341439070 | 8650 | 8650 | 8650 | 8650 | 6 |
| 433 | 20230626 | 121600 | 1341387170 | 8660 | 8660 | 8660 | 8660 | 1 |
| 434 | 20230626 | 121500 | 1341378510 | 8660 | 8660 | 8660 | 8660 | 79 |
| 435 | 20230626 | 121400 | 1340694370 | 8660 | 8660 | 8660 | 8660 | 20 |
| 436 | 20230626 | 121300 | 1340521170 | 8640 | 8640 | 8640 | 8640 | 0 |
| 437 | 20230626 | 121200 | 1340521170 | 8640 | 8650 | 8650 | 8640 | 600 |
| 438 | 20230626 | 121100 | 1335335080 | 8660 | 8660 | 8660 | 8660 | 1 |
| 439 | 20230626 | 121000 | 1335326420 | 8660 | 8660 | 8660 | 8660 | 1127 |
| 440 | 20230626 | 120900 | 1325566600 | 8660 | 8650 | 8660 | 8650 | 1005 |
| 441 | 20230626 | 120800 | 1316867810 | 8650 | 8650 | 8650 | 8650 | 32 |
| 442 | 20230626 | 120700 | 1316591010 | 8660 | 8660 | 8660 | 8660 | 1 |
| 443 | 20230626 | 120600 | 1316582350 | 8660 | 8660 | 8660 | 8660 | 0 |
| 444 | 20230626 | 120500 | 1316582350 | 8660 | 8660 | 8660 | 8660 | 0 |
| 445 | 20230626 | 120400 | 1316582350 | 8660 | 8650 | 8660 | 8650 | 151 |
| 446 | 20230626 | 120300 | 1315274700 | 8650 | 8650 | 8650 | 8650 | 39 |
| 447 | 20230626 | 120200 | 1314937350 | 8650 | 8660 | 8660 | 8650 | 288 |
| 448 | 20230626 | 120100 | 1312445610 | 8660 | 8660 | 8660 | 8660 | 0 |
| 449 | 20230626 | 120000 | 1312445610 | 8660 | 8660 | 8660 | 8660 | 502 |
| 450 | 20230626 | 115900 | 1308098290 | 8650 | 8650 | 8650 | 8650 | 81 |
| 451 | 20230626 | 115800 | 1307397640 | 8650 | 8650 | 8650 | 8650 | 75 |
| 452 | 20230626 | 115700 | 1306748890 | 8650 | 8650 | 8650 | 8650 | 111 |
| 453 | 20230626 | 115600 | 1305788740 | 8660 | 8660 | 8660 | 8660 | 0 |
| 454 | 20230626 | 115500 | 1305788740 | 8660 | 8650 | 8660 | 8650 | 14 |
| 455 | 20230626 | 115400 | 1305667510 | 8650 | 8650 | 8650 | 8650 | 339 |
| 456 | 20230626 | 115300 | 1302735160 | 8650 | 8640 | 8650 | 8640 | 762 |
| 457 | 20230626 | 115200 | 1296146400 | 8650 | 8650 | 8650 | 8650 | 0 |
| 458 | 20230626 | 115100 | 1296146400 | 8650 | 8650 | 8660 | 8650 | 7 |
| 459 | 20230626 | 115000 | 1296085830 | 8650 | 8650 | 8650 | 8650 | 1462 |
| 460 | 20230626 | 114900 | 1283439530 | 8640 | 8640 | 8640 | 8630 | 99 |
| 461 | 20230626 | 114800 | 1282584390 | 8640 | 8640 | 8640 | 8640 | 69 |
| 462 | 20230626 | 114700 | 1281988230 | 8640 | 8640 | 8640 | 8640 | 4 |
| 463 | 20230626 | 114600 | 1281953670 | 8640 | 8640 | 8640 | 8640 | 306 |
| 464 | 20230626 | 114500 | 1279309830 | 8640 | 8640 | 8640 | 8640 | 100 |
| 465 | 20230626 | 114400 | 1278445830 | 8650 | 8650 | 8650 | 8650 | 0 |
| 466 | 20230626 | 114300 | 1278445830 | 8650 | 8650 | 8650 | 8650 | 1 |
| 467 | 20230626 | 114200 | 1278437180 | 8650 | 8650 | 8650 | 8650 | 113 |
| 468 | 20230626 | 114100 | 1277459730 | 8640 | 8640 | 8640 | 8640 | 30 |
| 469 | 20230626 | 114000 | 1277200530 | 8640 | 8640 | 8640 | 8640 | 34 |
| 470 | 20230626 | 113900 | 1276906770 | 8640 | 8640 | 8640 | 8640 | 347 |
| 471 | 20230626 | 113800 | 1273908690 | 8640 | 8640 | 8640 | 8640 | 20 |
| 472 | 20230626 | 113700 | 1273735890 | 8640 | 8650 | 8650 | 8640 | 274 |
| 473 | 20230626 | 113600 | 1271367790 | 8650 | 8650 | 8650 | 8640 | 138 |
| 474 | 20230626 | 113500 | 1270175090 | 8650 | 8640 | 8650 | 8640 | 171 |
| 475 | 20230626 | 113400 | 1268697450 | 8640 | 8640 | 8640 | 8640 | 10 |
| 476 | 20230626 | 113300 | 1268611050 | 8640 | 8640 | 8650 | 8640 | 74 |
| 477 | 20230626 | 113200 | 1267971640 | 8640 | 8640 | 8640 | 8640 | 6 |
| 478 | 20230626 | 113100 | 1267919800 | 8640 | 8650 | 8650 | 8640 | 1657 |
| 479 | 20230626 | 113000 | 1253602050 | 8650 | 8650 | 8650 | 8650 | 560 |
| 480 | 20230626 | 112900 | 1248758050 | 8650 | 8650 | 8650 | 8650 | 11 |
| 481 | 20230626 | 112800 | 1248662900 | 8650 | 8650 | 8650 | 8650 | 3 |
| 482 | 20230626 | 112700 | 1248636950 | 8660 | 8650 | 8660 | 8650 | 848 |
| 483 | 20230626 | 112600 | 1241301740 | 8650 | 8650 | 8650 | 8650 | 154 |
| 484 | 20230626 | 112500 | 1239969640 | 8650 | 8640 | 8650 | 8640 | 48 |
| 485 | 20230626 | 112400 | 1239554880 | 8640 | 8640 | 8640 | 8640 | 269 |
| 486 | 20230626 | 112300 | 1237230720 | 8650 | 8650 | 8650 | 8650 | 24 |
| 487 | 20230626 | 112200 | 1237023120 | 8650 | 8660 | 8660 | 8650 | 335 |
| 488 | 20230626 | 112100 | 1234125320 | 8660 | 8660 | 8660 | 8660 | 1 |
| 489 | 20230626 | 112000 | 1234116660 | 8660 | 8660 | 8660 | 8660 | 191 |
| 490 | 20230626 | 111900 | 1232462600 | 8660 | 8660 | 8660 | 8660 | 113 |
| 491 | 20230626 | 111800 | 1231484020 | 8660 | 8670 | 8670 | 8660 | 186 |
| 492 | 20230626 | 111700 | 1229873000 | 8670 | 8660 | 8670 | 8660 | 198 |
| 493 | 20230626 | 111600 | 1228158270 | 8660 | 8660 | 8660 | 8660 | 0 |
| 494 | 20230626 | 111500 | 1228158270 | 8660 | 8660 | 8660 | 8660 | 0 |
| 495 | 20230626 | 111400 | 1228158270 | 8660 | 8660 | 8660 | 8660 | 1521 |
| 496 | 20230626 | 111300 | 1214986410 | 8660 | 8660 | 8660 | 8660 | 2 |
| 497 | 20230626 | 111200 | 1214969090 | 8670 | 8670 | 8670 | 8660 | 355 |
| 498 | 20230626 | 111100 | 1211891270 | 8660 | 8660 | 8660 | 8660 | 1697 |
| 499 | 20230626 | 111000 | 1197195250 | 8660 | 8650 | 8660 | 8650 | 160 |
| 500 | 20230626 | 110900 | 1195811200 | 8650 | 8650 | 8650 | 8650 | 326 |
| 501 | 20230626 | 110800 | 1192991300 | 8650 | 8660 | 8660 | 8650 | 1060 |
| 502 | 20230626 | 110700 | 1183822250 | 8660 | 8650 | 8660 | 8650 | 300 |
| 503 | 20230626 | 110600 | 1181225250 | 8650 | 8660 | 8660 | 8650 | 221 |
| 504 | 20230626 | 110500 | 1179313500 | 8660 | 8650 | 8660 | 8650 | 106 |
| 505 | 20230626 | 110400 | 1178396550 | 8650 | 8650 | 8650 | 8650 | 21 |
| 506 | 20230626 | 110300 | 1178214900 | 8650 | 8640 | 8650 | 8640 | 144 |
| 507 | 20230626 | 110200 | 1176970720 | 8640 | 8640 | 8640 | 8640 | 50 |
| 508 | 20230626 | 110100 | 1176538720 | 8670 | 8640 | 8670 | 8640 | 2098 |
| 509 | 20230626 | 110000 | 1158391670 | 8640 | 8640 | 8640 | 8630 | 463 |
| 510 | 20230626 | 105900 | 1154391560 | 8650 | 8640 | 8650 | 8630 | 979 |
| 511 | 20230626 | 105800 | 1145938710 | 8640 | 8640 | 8640 | 8640 | 860 |
| 512 | 20230626 | 105700 | 1138508310 | 8640 | 8640 | 8640 | 8640 | 5 |
| 513 | 20230626 | 105600 | 1138465110 | 8650 | 8650 | 8650 | 8650 | 5 |
| 514 | 20230626 | 105500 | 1138421860 | 8640 | 8650 | 8650 | 8640 | 1121 |
| 515 | 20230626 | 105400 | 1128727710 | 8660 | 8660 | 8660 | 8660 | 5 |
| 516 | 20230626 | 105300 | 1128684410 | 8660 | 8650 | 8660 | 8650 | 345 |
| 517 | 20230626 | 105200 | 1125698650 | 8650 | 8650 | 8660 | 8650 | 105 |
| 518 | 20230626 | 105100 | 1124790350 | 8650 | 8650 | 8650 | 8650 | 1 |
| 519 | 20230626 | 105000 | 1124781700 | 8660 | 8650 | 8660 | 8650 | 140 |
| 520 | 20230626 | 104900 | 1123570470 | 8650 | 8650 | 8650 | 8650 | 1 |
| 521 | 20230626 | 104800 | 1123561820 | 8650 | 8660 | 8660 | 8650 | 3 |
| 522 | 20230626 | 104700 | 1123535860 | 8650 | 8650 | 8650 | 8650 | 37 |
| 523 | 20230626 | 104600 | 1123215810 | 8660 | 8660 | 8660 | 8640 | 2014 |
| 524 | 20230626 | 104500 | 1105809170 | 8660 | 8670 | 8670 | 8650 | 285 |
| 525 | 20230626 | 104400 | 1103343870 | 8670 | 8670 | 8670 | 8670 | 1 |
| 526 | 20230626 | 104300 | 1103335200 | 8660 | 8650 | 8660 | 8650 | 749 |
| 527 | 20230626 | 104200 | 1096849930 | 8660 | 8660 | 8660 | 8660 | 85 |
| 528 | 20230626 | 104100 | 1096113830 | 8670 | 8670 | 8670 | 8670 | 301 |
| 529 | 20230626 | 104000 | 1093504160 | 8660 | 8670 | 8670 | 8660 | 1061 |
| 530 | 20230626 | 103900 | 1084305380 | 8670 | 8670 | 8670 | 8670 | 29 |
| 531 | 20230626 | 103800 | 1084053950 | 8680 | 8680 | 8680 | 8670 | 7 |
| 532 | 20230626 | 103700 | 1083993240 | 8680 | 8680 | 8680 | 8680 | 4 |
| 533 | 20230626 | 103600 | 1083958520 | 8670 | 8690 | 8690 | 8670 | 16 |
| 534 | 20230626 | 103500 | 1083819700 | 8690 | 8690 | 8690 | 8690 | 1 |
| 535 | 20230626 | 103400 | 1083811010 | 8670 | 8670 | 8690 | 8670 | 1010 |
| 536 | 20230626 | 103300 | 1075035530 | 8670 | 8680 | 8680 | 8670 | 173 |
| 537 | 20230626 | 103200 | 1073534770 | 8690 | 8680 | 8690 | 8680 | 1105 |
| 538 | 20230626 | 103100 | 1063937490 | 8680 | 8650 | 8680 | 8650 | 2267 |
| 539 | 20230626 | 103000 | 1044314130 | 8640 | 8640 | 8650 | 8640 | 1013 |
| 540 | 20230626 | 102900 | 1035556340 | 8640 | 8640 | 8640 | 8640 | 531 |
| 541 | 20230626 | 102800 | 1030968500 | 8640 | 8640 | 8640 | 8620 | 57 |
| 542 | 20230626 | 102700 | 1030476370 | 8640 | 8640 | 8640 | 8640 | 552 |
| 543 | 20230626 | 102600 | 1025707090 | 8620 | 8610 | 8620 | 8610 | 437 |
| 544 | 20230626 | 102500 | 1021940740 | 8610 | 8610 | 8620 | 8610 | 59 |
| 545 | 20230626 | 102400 | 1021432740 | 8620 | 8640 | 8640 | 8620 | 3671 |
| 546 | 20230626 | 102300 | 989764590 | 8640 | 8650 | 8650 | 8640 | 521 |
| 547 | 20230626 | 102200 | 985263060 | 8640 | 8640 | 8640 | 8640 | 372 |
| 548 | 20230626 | 102100 | 982048980 | 8650 | 8650 | 8650 | 8650 | 1 |
| 549 | 20230626 | 102000 | 982040330 | 8640 | 8630 | 8640 | 8630 | 133 |
| 550 | 20230626 | 101900 | 980892530 | 8630 | 8640 | 8640 | 8630 | 197 |
| 551 | 20230626 | 101800 | 979190600 | 8650 | 8650 | 8650 | 8650 | 94 |
| 552 | 20230626 | 101700 | 978377500 | 8650 | 8650 | 8650 | 8650 | 169 |
| 553 | 20230626 | 101600 | 976915650 | 8660 | 8650 | 8660 | 8650 | 16 |
| 554 | 20230626 | 101500 | 976777240 | 8650 | 8660 | 8660 | 8650 | 1129 |
| 555 | 20230626 | 101400 | 967000290 | 8680 | 8660 | 8680 | 8660 | 131 |
| 556 | 20230626 | 101300 | 965865810 | 8660 | 8660 | 8680 | 8660 | 899 |
| 557 | 20230626 | 101200 | 958079260 | 8660 | 8660 | 8660 | 8660 | 30 |
| 558 | 20230626 | 101100 | 957819460 | 8670 | 8670 | 8670 | 8660 | 2838 |
| 559 | 20230626 | 101000 | 933239540 | 8680 | 8690 | 8690 | 8680 | 899 |
| 560 | 20230626 | 100900 | 925429160 | 8690 | 8700 | 8700 | 8680 | 1368 |
| 561 | 20230626 | 100800 | 913540710 | 8690 | 8680 | 8690 | 8670 | 2990 |
| 562 | 20230626 | 100700 | 887580460 | 8680 | 8680 | 8680 | 8680 | 240 |
| 563 | 20230626 | 100600 | 885497260 | 8670 | 8680 | 8700 | 8670 | 422 |
| 564 | 20230626 | 100500 | 881834120 | 8690 | 8670 | 8690 | 8670 | 1429 |
| 565 | 20230626 | 100400 | 869422530 | 8670 | 8670 | 8670 | 8650 | 2461 |
| 566 | 20230626 | 100300 | 848102630 | 8660 | 8670 | 8670 | 8660 | 578 |
| 567 | 20230626 | 100200 | 843091970 | 8660 | 8650 | 8660 | 8650 | 975 |
| 568 | 20230626 | 100100 | 834656290 | 8670 | 8640 | 8670 | 8640 | 1596 |
| 569 | 20230626 | 100000 | 820856180 | 8650 | 8650 | 8650 | 8640 | 1242 |
| 570 | 20230626 | 095900 | 810119860 | 8650 | 8650 | 8650 | 8650 | 5 |
| 571 | 20230626 | 095800 | 810076610 | 8650 | 8660 | 8660 | 8650 | 80 |
| 572 | 20230626 | 095700 | 809384390 | 8660 | 8650 | 8670 | 8650 | 116 |
| 573 | 20230626 | 095600 | 808379900 | 8660 | 8670 | 8670 | 8660 | 104 |
| 574 | 20230626 | 095500 | 807479220 | 8660 | 8650 | 8670 | 8640 | 2251 |
| 575 | 20230626 | 095400 | 787987280 | 8650 | 8660 | 8660 | 8650 | 1524 |
| 576 | 20230626 | 095300 | 774789660 | 8660 | 8650 | 8660 | 8650 | 4283 |
| 577 | 20230626 | 095200 | 737713520 | 8650 | 8640 | 8650 | 8630 | 3035 |
| 578 | 20230626 | 095100 | 711493160 | 8640 | 8630 | 8640 | 8630 | 212 |
| 579 | 20230626 | 095000 | 709662950 | 8630 | 8650 | 8650 | 8630 | 1548 |
| 580 | 20230626 | 094900 | 696273180 | 8660 | 8640 | 8660 | 8630 | 1311 |
| 581 | 20230626 | 094800 | 684933810 | 8640 | 8640 | 8640 | 8640 | 14 |
| 582 | 20230626 | 094700 | 684812850 | 8640 | 8620 | 8640 | 8620 | 828 |
| 583 | 20230626 | 094600 | 677667250 | 8620 | 8620 | 8620 | 8620 | 24 |
| 584 | 20230626 | 094500 | 677460370 | 8630 | 8640 | 8650 | 8620 | 773 |
| 585 | 20230626 | 094400 | 670780770 | 8630 | 8650 | 8650 | 8630 | 582 |
| 586 | 20230626 | 094300 | 665747480 | 8650 | 8660 | 8660 | 8640 | 327 |
| 587 | 20230626 | 094200 | 662919780 | 8660 | 8630 | 8660 | 8630 | 5166 |
| 588 | 20230626 | 094100 | 618241210 | 8620 | 8610 | 8620 | 8610 | 42 |
| 589 | 20230626 | 094000 | 617879370 | 8600 | 8600 | 8600 | 8600 | 374 |
| 590 | 20230626 | 093900 | 614662970 | 8600 | 8600 | 8600 | 8590 | 945 |
| 591 | 20230626 | 093800 | 606538070 | 8600 | 8600 | 8600 | 8590 | 1853 |
| 592 | 20230626 | 093700 | 590618670 | 8600 | 8600 | 8600 | 8590 | 1084 |
| 593 | 20230626 | 093600 | 581296440 | 8600 | 8620 | 8620 | 8600 | 420 |
| 594 | 20230626 | 093500 | 577683830 | 8620 | 8630 | 8640 | 8620 | 931 |
| 595 | 20230626 | 093400 | 569649420 | 8630 | 8630 | 8650 | 8630 | 699 |
| 596 | 20230626 | 093300 | 563609570 | 8650 | 8640 | 8650 | 8640 | 382 |
| 597 | 20230626 | 093200 | 560307140 | 8640 | 8630 | 8650 | 8630 | 1061 |
| 598 | 20230626 | 093100 | 551143300 | 8630 | 8620 | 8650 | 8610 | 5732 |
| 599 | 20230626 | 093000 | 501645610 | 8620 | 8620 | 8630 | 8620 | 684 |
| 600 | 20230626 | 092900 | 495745730 | 8620 | 8620 | 8630 | 8620 | 599 |
| 601 | 20230626 | 092800 | 490577890 | 8620 | 8620 | 8630 | 8610 | 4732 |
| 602 | 20230626 | 092700 | 449758500 | 8620 | 8600 | 8620 | 8600 | 694 |
| 603 | 20230626 | 092600 | 443786010 | 8590 | 8570 | 8590 | 8570 | 1664 |
| 604 | 20230626 | 092500 | 429508370 | 8580 | 8600 | 8610 | 8580 | 1083 |
| 605 | 20230626 | 092400 | 420207730 | 8600 | 8580 | 8620 | 8580 | 2286 |
| 606 | 20230626 | 092300 | 400543430 | 8580 | 8590 | 8600 | 8580 | 854 |
| 607 | 20230626 | 092200 | 393211440 | 8590 | 8610 | 8610 | 8580 | 674 |
| 608 | 20230626 | 092100 | 387415040 | 8610 | 8520 | 8610 | 8520 | 1702 |
| 609 | 20230626 | 092000 | 372827030 | 8520 | 8550 | 8550 | 8520 | 818 |
| 610 | 20230626 | 091900 | 365849480 | 8560 | 8570 | 8580 | 8560 | 719 |
| 611 | 20230626 | 091800 | 359691140 | 8570 | 8560 | 8580 | 8560 | 622 |
| 612 | 20230626 | 091700 | 354358820 | 8580 | 8580 | 8600 | 8570 | 3698 |
| 613 | 20230626 | 091600 | 322599020 | 8580 | 8550 | 8580 | 8550 | 1537 |
| 614 | 20230626 | 091500 | 309429000 | 8560 | 8520 | 8560 | 8520 | 1458 |
| 615 | 20230626 | 091400 | 296970410 | 8510 | 8510 | 8510 | 8510 | 394 |
| 616 | 20230626 | 091300 | 293617470 | 8510 | 8500 | 8510 | 8500 | 268 |
| 617 | 20230626 | 091200 | 291336820 | 8500 | 8460 | 8500 | 8460 | 930 |
| 618 | 20230626 | 091100 | 283447020 | 8460 | 8480 | 8500 | 8460 | 1324 |
| 619 | 20230626 | 091000 | 272231950 | 8480 | 8530 | 8530 | 8480 | 1852 |
| 620 | 20230626 | 090900 | 256495120 | 8540 | 8560 | 8560 | 8540 | 603 |
| 621 | 20230626 | 090800 | 251344290 | 8560 | 8570 | 8570 | 8520 | 3791 |
| 622 | 20230626 | 090700 | 218932930 | 8570 | 8560 | 8590 | 8560 | 5719 |
| 623 | 20230626 | 090600 | 169902920 | 8570 | 8530 | 8590 | 8520 | 5205 |
| 624 | 20230626 | 090500 | 125322350 | 8530 | 8470 | 8530 | 8470 | 3495 |
| 625 | 20230626 | 090400 | 95620130 | 8470 | 8390 | 8470 | 8390 | 5124 |
| 626 | 20230626 | 090300 | 52453060 | 8390 | 8380 | 8390 | 8380 | 69 |
| 627 | 20230626 | 090200 | 51874230 | 8380 | 8370 | 8380 | 8370 | 667 |
| 628 | 20230626 | 090100 | 46290380 | 8370 | 8400 | 8400 | 8360 | 4222 |
| 629 | 20230626 | 090000 | 10925930 | 8400 | 8380 | 8410 | 8380 | 1303 |