31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 194000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 646 |
| 3 | 20230629 | 193900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 4 | 20230629 | 193800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 5 | 20230629 | 193700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 6 | 20230629 | 193600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 7 | 20230629 | 193500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 8 | 20230629 | 193400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 9 | 20230629 | 193300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 10 | 20230629 | 193200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 11 | 20230629 | 193100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 12 | 20230629 | 193000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 13 | 20230629 | 192900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 14 | 20230629 | 192800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 15 | 20230629 | 192700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 16 | 20230629 | 192600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 17 | 20230629 | 192500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 18 | 20230629 | 192400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 19 | 20230629 | 192300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 20 | 20230629 | 192200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 21 | 20230629 | 192100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 22 | 20230629 | 192000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 23 | 20230629 | 191900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 24 | 20230629 | 191800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 25 | 20230629 | 191700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 26 | 20230629 | 191600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 27 | 20230629 | 191500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 28 | 20230629 | 191400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 29 | 20230629 | 191300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 30 | 20230629 | 191200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 31 | 20230629 | 191100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 32 | 20230629 | 191000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 646 |
| 33 | 20230629 | 190900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 34 | 20230629 | 190800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 35 | 20230629 | 190700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 36 | 20230629 | 190600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 37 | 20230629 | 190500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 38 | 20230629 | 190400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 39 | 20230629 | 190300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 40 | 20230629 | 190200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 41 | 20230629 | 190100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 42 | 20230629 | 190000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 43 | 20230629 | 185900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 44 | 20230629 | 185800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 45 | 20230629 | 185700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 46 | 20230629 | 185600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 47 | 20230629 | 185500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 48 | 20230629 | 185400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 49 | 20230629 | 185300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 50 | 20230629 | 185200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 51 | 20230629 | 185100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 52 | 20230629 | 185000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 53 | 20230629 | 184900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 54 | 20230629 | 184800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 55 | 20230629 | 184700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 56 | 20230629 | 184600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 57 | 20230629 | 184500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 58 | 20230629 | 184400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 59 | 20230629 | 184300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 60 | 20230629 | 184200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 61 | 20230629 | 184100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 62 | 20230629 | 184000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 646 |
| 63 | 20230629 | 183900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 64 | 20230629 | 183800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 65 | 20230629 | 183700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 66 | 20230629 | 183600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 67 | 20230629 | 183500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 68 | 20230629 | 183400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 69 | 20230629 | 183300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 70 | 20230629 | 183200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 71 | 20230629 | 183100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 72 | 20230629 | 183000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 73 | 20230629 | 182900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 74 | 20230629 | 182800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 75 | 20230629 | 182700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 76 | 20230629 | 182600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 77 | 20230629 | 182500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 78 | 20230629 | 182400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 79 | 20230629 | 182300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 80 | 20230629 | 182200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 81 | 20230629 | 182100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 82 | 20230629 | 182000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 83 | 20230629 | 181900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 84 | 20230629 | 181800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 85 | 20230629 | 181700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 86 | 20230629 | 181600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 87 | 20230629 | 181500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 88 | 20230629 | 181400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 89 | 20230629 | 181300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 90 | 20230629 | 181200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 91 | 20230629 | 181100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 92 | 20230629 | 181000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 646 |
| 93 | 20230629 | 180900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 94 | 20230629 | 180800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 95 | 20230629 | 180700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 96 | 20230629 | 180600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 97 | 20230629 | 180500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 98 | 20230629 | 180400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 99 | 20230629 | 180300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 100 | 20230629 | 180200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 101 | 20230629 | 180100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 102 | 20230629 | 180000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 103 | 20230629 | 175900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 104 | 20230629 | 175800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 105 | 20230629 | 175700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 106 | 20230629 | 175600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 107 | 20230629 | 175500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 108 | 20230629 | 175400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 109 | 20230629 | 175300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 110 | 20230629 | 175200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 111 | 20230629 | 175100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 112 | 20230629 | 175000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 113 | 20230629 | 174900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 114 | 20230629 | 174800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 115 | 20230629 | 174700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 116 | 20230629 | 174600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 117 | 20230629 | 174500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 118 | 20230629 | 174400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 119 | 20230629 | 174300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 120 | 20230629 | 174200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 121 | 20230629 | 174100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 122 | 20230629 | 174000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 646 |
| 123 | 20230629 | 173900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 124 | 20230629 | 173800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 125 | 20230629 | 173700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 126 | 20230629 | 173600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 127 | 20230629 | 173500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 128 | 20230629 | 173400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 129 | 20230629 | 173300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 130 | 20230629 | 173200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 131 | 20230629 | 173100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 132 | 20230629 | 173000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 133 | 20230629 | 172900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 134 | 20230629 | 172800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 135 | 20230629 | 172700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 136 | 20230629 | 172600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 137 | 20230629 | 172500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 138 | 20230629 | 172400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 139 | 20230629 | 172300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 140 | 20230629 | 172200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 141 | 20230629 | 172100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 142 | 20230629 | 172000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 143 | 20230629 | 171900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 144 | 20230629 | 171800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 145 | 20230629 | 171700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 146 | 20230629 | 171600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 147 | 20230629 | 171500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 148 | 20230629 | 171400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 149 | 20230629 | 171300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 150 | 20230629 | 171200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 151 | 20230629 | 171100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 152 | 20230629 | 171000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 646 |
| 153 | 20230629 | 170900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 154 | 20230629 | 170800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 155 | 20230629 | 170700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 156 | 20230629 | 170600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 157 | 20230629 | 170500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 158 | 20230629 | 170400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 159 | 20230629 | 170300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 160 | 20230629 | 170200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 161 | 20230629 | 170100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 162 | 20230629 | 170000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 163 | 20230629 | 165900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 164 | 20230629 | 165800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 165 | 20230629 | 165700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 166 | 20230629 | 165600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 167 | 20230629 | 165500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 168 | 20230629 | 165400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 169 | 20230629 | 165300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 170 | 20230629 | 165200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 171 | 20230629 | 165100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 172 | 20230629 | 165000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 173 | 20230629 | 164900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 174 | 20230629 | 164800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 175 | 20230629 | 164700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 176 | 20230629 | 164600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 177 | 20230629 | 164500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 178 | 20230629 | 164400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 179 | 20230629 | 164300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 180 | 20230629 | 164200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 181 | 20230629 | 164100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 182 | 20230629 | 164000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 646 |
| 183 | 20230629 | 163900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 184 | 20230629 | 163800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 185 | 20230629 | 163700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 186 | 20230629 | 163600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 187 | 20230629 | 163500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 188 | 20230629 | 163400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 189 | 20230629 | 163300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 190 | 20230629 | 163200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 191 | 20230629 | 163100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 192 | 20230629 | 163000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 193 | 20230629 | 162900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 194 | 20230629 | 162800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 195 | 20230629 | 162700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 196 | 20230629 | 162600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 197 | 20230629 | 162500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 198 | 20230629 | 162400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 199 | 20230629 | 162300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 200 | 20230629 | 162200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 201 | 20230629 | 162100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 202 | 20230629 | 162000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 203 | 20230629 | 161900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 204 | 20230629 | 161800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 205 | 20230629 | 161700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 206 | 20230629 | 161600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 207 | 20230629 | 161500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 208 | 20230629 | 161400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 209 | 20230629 | 161300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 210 | 20230629 | 161200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 211 | 20230629 | 161100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 212 | 20230629 | 161000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 646 |
| 213 | 20230629 | 160900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 214 | 20230629 | 160800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 215 | 20230629 | 160700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 216 | 20230629 | 160600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 217 | 20230629 | 160500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 218 | 20230629 | 160400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 219 | 20230629 | 160300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 220 | 20230629 | 160200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 221 | 20230629 | 160100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 222 | 20230629 | 160000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 223 | 20230629 | 155900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 224 | 20230629 | 155800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 225 | 20230629 | 155700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 226 | 20230629 | 155600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 227 | 20230629 | 155500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 228 | 20230629 | 155400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 229 | 20230629 | 155300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 230 | 20230629 | 155200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 231 | 20230629 | 155100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 232 | 20230629 | 155000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 233 | 20230629 | 154900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 234 | 20230629 | 154800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 235 | 20230629 | 154700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 236 | 20230629 | 154600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 237 | 20230629 | 154500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 238 | 20230629 | 154400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 239 | 20230629 | 154300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 240 | 20230629 | 154200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 241 | 20230629 | 154100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 242 | 20230629 | 154000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 646 |
| 243 | 20230629 | 153900 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 244 | 20230629 | 153800 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 245 | 20230629 | 153700 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 246 | 20230629 | 153600 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 247 | 20230629 | 153500 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 248 | 20230629 | 153400 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 249 | 20230629 | 153300 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 250 | 20230629 | 153200 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 251 | 20230629 | 153100 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 0 |
| 252 | 20230629 | 153000 | 1046931520 | 7160 | 7160 | 7160 | 7160 | 646 |
| 253 | 20230629 | 152900 | 1042306160 | 7200 | 7200 | 7200 | 7200 | 0 |
| 254 | 20230629 | 152800 | 1042306160 | 7200 | 7200 | 7200 | 7200 | 0 |
| 255 | 20230629 | 152700 | 1042306160 | 7200 | 7200 | 7200 | 7200 | 0 |
| 256 | 20230629 | 152600 | 1042306160 | 7200 | 7200 | 7200 | 7200 | 0 |
| 257 | 20230629 | 152500 | 1042306160 | 7200 | 7200 | 7200 | 7200 | 0 |
| 258 | 20230629 | 152400 | 1042306160 | 7200 | 7200 | 7200 | 7200 | 0 |
| 259 | 20230629 | 152300 | 1042306160 | 7200 | 7200 | 7200 | 7200 | 0 |
| 260 | 20230629 | 152200 | 1042306160 | 7200 | 7200 | 7200 | 7200 | 0 |
| 261 | 20230629 | 152100 | 1042306160 | 7200 | 7200 | 7200 | 7200 | 0 |
| 262 | 20230629 | 152000 | 1042306160 | 7200 | 7200 | 7200 | 7200 | 0 |
| 263 | 20230629 | 151900 | 1042306160 | 7200 | 7180 | 7200 | 7150 | 1723 |
| 264 | 20230629 | 151800 | 1029978860 | 7180 | 7190 | 7190 | 7180 | 100 |
| 265 | 20230629 | 151700 | 1029260270 | 7200 | 7180 | 7200 | 7180 | 984 |
| 266 | 20230629 | 151600 | 1022187400 | 7130 | 7180 | 7180 | 7130 | 600 |
| 267 | 20230629 | 151500 | 1017895220 | 7180 | 7180 | 7180 | 7180 | 47 |
| 268 | 20230629 | 151400 | 1017557760 | 7190 | 7190 | 7190 | 7190 | 300 |
| 269 | 20230629 | 151300 | 1015400760 | 7190 | 7190 | 7190 | 7190 | 0 |
| 270 | 20230629 | 151200 | 1015400760 | 7190 | 7180 | 7190 | 7180 | 119 |
| 271 | 20230629 | 151100 | 1014546110 | 7180 | 7180 | 7180 | 7180 | 0 |
| 272 | 20230629 | 151000 | 1014546110 | 7180 | 7170 | 7180 | 7170 | 448 |
| 273 | 20230629 | 150900 | 1011330470 | 7180 | 7170 | 7180 | 7170 | 42 |
| 274 | 20230629 | 150800 | 1011029310 | 7170 | 7190 | 7190 | 7170 | 4 |
| 275 | 20230629 | 150700 | 1011000590 | 7190 | 7190 | 7190 | 7190 | 0 |
| 276 | 20230629 | 150600 | 1011000590 | 7190 | 7190 | 7190 | 7190 | 68 |
| 277 | 20230629 | 150500 | 1010511670 | 7190 | 7180 | 7190 | 7180 | 423 |
| 278 | 20230629 | 150400 | 1007474510 | 7180 | 7180 | 7180 | 7180 | 1130 |
| 279 | 20230629 | 150300 | 999361110 | 7180 | 7160 | 7180 | 7160 | 422 |
| 280 | 20230629 | 150200 | 996336300 | 7160 | 7160 | 7160 | 7160 | 3 |
| 281 | 20230629 | 150100 | 996314820 | 7160 | 7160 | 7160 | 7160 | 2 |
| 282 | 20230629 | 150000 | 996300500 | 7160 | 7140 | 7160 | 7140 | 1635 |
| 283 | 20230629 | 145900 | 984621890 | 7110 | 7110 | 7110 | 7110 | 0 |
| 284 | 20230629 | 145800 | 984621890 | 7110 | 7130 | 7130 | 7110 | 186 |
| 285 | 20230629 | 145700 | 983296300 | 7130 | 7130 | 7130 | 7130 | 160 |
| 286 | 20230629 | 145600 | 982155500 | 7140 | 7140 | 7150 | 7140 | 686 |
| 287 | 20230629 | 145500 | 977256820 | 7140 | 7130 | 7140 | 7130 | 601 |
| 288 | 20230629 | 145400 | 972971680 | 7130 | 7150 | 7150 | 7130 | 562 |
| 289 | 20230629 | 145300 | 968959380 | 7150 | 7100 | 7150 | 7100 | 24 |
| 290 | 20230629 | 145200 | 968788930 | 7100 | 7140 | 7170 | 7100 | 8326 |
| 291 | 20230629 | 145100 | 909570140 | 7170 | 7170 | 7170 | 7170 | 526 |
| 292 | 20230629 | 145000 | 905798720 | 7170 | 7160 | 7170 | 7130 | 4396 |
| 293 | 20230629 | 144900 | 874335200 | 7180 | 7170 | 7180 | 7130 | 1105 |
| 294 | 20230629 | 144800 | 866451340 | 7130 | 7130 | 7130 | 7130 | 4 |
| 295 | 20230629 | 144700 | 866422820 | 7120 | 7190 | 7190 | 7120 | 490 |
| 296 | 20230629 | 144600 | 862927320 | 7130 | 7140 | 7140 | 7130 | 500 |
| 297 | 20230629 | 144500 | 859361870 | 7140 | 7140 | 7140 | 7140 | 300 |
| 298 | 20230629 | 144400 | 857219870 | 7140 | 7140 | 7140 | 7140 | 0 |
| 299 | 20230629 | 144300 | 857219870 | 7140 | 7150 | 7150 | 7140 | 191 |
| 300 | 20230629 | 144200 | 855854630 | 7190 | 7150 | 7190 | 7130 | 1201 |
| 301 | 20230629 | 144100 | 847271040 | 7150 | 7170 | 7190 | 7150 | 1046 |
| 302 | 20230629 | 144000 | 839779070 | 7170 | 7170 | 7170 | 7170 | 200 |
| 303 | 20230629 | 143900 | 838345070 | 7170 | 7170 | 7170 | 7170 | 199 |
| 304 | 20230629 | 143800 | 836918240 | 7170 | 7170 | 7170 | 7170 | 300 |
| 305 | 20230629 | 143700 | 834767240 | 7180 | 7170 | 7190 | 7170 | 676 |
| 306 | 20230629 | 143600 | 829919440 | 7170 | 7170 | 7170 | 7170 | 800 |
| 307 | 20230629 | 143500 | 824183440 | 7210 | 7180 | 7210 | 7180 | 1001 |
| 308 | 20230629 | 143400 | 816996230 | 7180 | 7210 | 7210 | 7180 | 4550 |
| 309 | 20230629 | 143300 | 784258970 | 7210 | 7210 | 7210 | 7210 | 18 |
| 310 | 20230629 | 143200 | 784129190 | 7210 | 7210 | 7210 | 7210 | 9 |
| 311 | 20230629 | 143100 | 784064300 | 7240 | 7240 | 7240 | 7240 | 0 |
| 312 | 20230629 | 143000 | 784064300 | 7240 | 7240 | 7240 | 7240 | 3 |
| 313 | 20230629 | 142900 | 784042580 | 7240 | 7240 | 7240 | 7240 | 0 |
| 314 | 20230629 | 142800 | 784042580 | 7240 | 7240 | 7240 | 7240 | 1 |
| 315 | 20230629 | 142700 | 784035340 | 7200 | 7200 | 7200 | 7200 | 0 |
| 316 | 20230629 | 142600 | 784035340 | 7200 | 7200 | 7200 | 7200 | 0 |
| 317 | 20230629 | 142500 | 784035340 | 7200 | 7200 | 7200 | 7200 | 150 |
| 318 | 20230629 | 142400 | 782955340 | 7210 | 7210 | 7210 | 7210 | 134 |
| 319 | 20230629 | 142300 | 781989200 | 7210 | 7210 | 7210 | 7210 | 58 |
| 320 | 20230629 | 142200 | 781571020 | 7210 | 7210 | 7210 | 7210 | 829 |
| 321 | 20230629 | 142100 | 775593930 | 7210 | 7240 | 7240 | 7210 | 1335 |
| 322 | 20230629 | 142000 | 765934920 | 7240 | 7240 | 7240 | 7240 | 1 |
| 323 | 20230629 | 141900 | 765927680 | 7230 | 7230 | 7230 | 7230 | 33 |
| 324 | 20230629 | 141800 | 765689090 | 7240 | 7240 | 7240 | 7240 | 0 |
| 325 | 20230629 | 141700 | 765689090 | 7240 | 7240 | 7240 | 7240 | 0 |
| 326 | 20230629 | 141600 | 765689090 | 7240 | 7240 | 7240 | 7240 | 3 |
| 327 | 20230629 | 141500 | 765667370 | 7240 | 7240 | 7240 | 7240 | 82 |
| 328 | 20230629 | 141400 | 765073690 | 7230 | 7230 | 7230 | 7230 | 254 |
| 329 | 20230629 | 141300 | 763237270 | 7230 | 7230 | 7230 | 7230 | 0 |
| 330 | 20230629 | 141200 | 763237270 | 7230 | 7230 | 7230 | 7230 | 262 |
| 331 | 20230629 | 141100 | 761343010 | 7200 | 7200 | 7200 | 7200 | 0 |
| 332 | 20230629 | 141000 | 761343010 | 7200 | 7200 | 7200 | 7200 | 101 |
| 333 | 20230629 | 140900 | 760615810 | 7200 | 7200 | 7200 | 7200 | 0 |
| 334 | 20230629 | 140800 | 760615810 | 7200 | 7210 | 7210 | 7200 | 544 |
| 335 | 20230629 | 140700 | 756695710 | 7230 | 7210 | 7230 | 7210 | 5244 |
| 336 | 20230629 | 140600 | 718881730 | 7230 | 7230 | 7230 | 7230 | 0 |
| 337 | 20230629 | 140500 | 718881730 | 7230 | 7230 | 7230 | 7230 | 0 |
| 338 | 20230629 | 140400 | 718881730 | 7230 | 7230 | 7230 | 7230 | 1 |
| 339 | 20230629 | 140300 | 718874500 | 7230 | 7230 | 7230 | 7230 | 0 |
| 340 | 20230629 | 140200 | 718874500 | 7230 | 7230 | 7230 | 7230 | 207 |
| 341 | 20230629 | 140100 | 717377890 | 7230 | 7230 | 7230 | 7230 | 0 |
| 342 | 20230629 | 140000 | 717377890 | 7230 | 7190 | 7230 | 7190 | 15 |
| 343 | 20230629 | 135900 | 717269840 | 7190 | 7190 | 7190 | 7190 | 0 |
| 344 | 20230629 | 135800 | 717269840 | 7190 | 7200 | 7200 | 7190 | 500 |
| 345 | 20230629 | 135700 | 713674500 | 7200 | 7200 | 7200 | 7200 | 0 |
| 346 | 20230629 | 135600 | 713674500 | 7200 | 7200 | 7200 | 7200 | 1 |
| 347 | 20230629 | 135500 | 713667300 | 7200 | 7200 | 7200 | 7200 | 253 |
| 348 | 20230629 | 135400 | 711845700 | 7200 | 7200 | 7200 | 7200 | 711 |
| 349 | 20230629 | 135300 | 706726500 | 7200 | 7220 | 7220 | 7200 | 1596 |
| 350 | 20230629 | 135200 | 695227790 | 7240 | 7240 | 7240 | 7240 | 0 |
| 351 | 20230629 | 135100 | 695227790 | 7240 | 7240 | 7240 | 7240 | 397 |
| 352 | 20230629 | 135000 | 692353510 | 7250 | 7250 | 7250 | 7250 | 3 |
| 353 | 20230629 | 134900 | 692331760 | 7250 | 7250 | 7250 | 7250 | 21 |
| 354 | 20230629 | 134800 | 692179510 | 7250 | 7250 | 7250 | 7250 | 0 |
| 355 | 20230629 | 134700 | 692179510 | 7250 | 7250 | 7250 | 7250 | 0 |
| 356 | 20230629 | 134600 | 692179510 | 7250 | 7250 | 7250 | 7250 | 1 |
| 357 | 20230629 | 134500 | 692172260 | 7210 | 7210 | 7210 | 7210 | 0 |
| 358 | 20230629 | 134400 | 692172260 | 7210 | 7210 | 7210 | 7210 | 0 |
| 359 | 20230629 | 134300 | 692172260 | 7210 | 7210 | 7210 | 7210 | 8 |
| 360 | 20230629 | 134200 | 692114580 | 7250 | 7250 | 7250 | 7250 | 1 |
| 361 | 20230629 | 134100 | 692107330 | 7250 | 7250 | 7250 | 7250 | 0 |
| 362 | 20230629 | 134000 | 692107330 | 7250 | 7250 | 7250 | 7250 | 0 |
| 363 | 20230629 | 133900 | 692107330 | 7250 | 7250 | 7250 | 7250 | 0 |
| 364 | 20230629 | 133800 | 692107330 | 7250 | 7220 | 7250 | 7200 | 101 |
| 365 | 20230629 | 133700 | 691379670 | 7230 | 7210 | 7230 | 7210 | 160 |
| 366 | 20230629 | 133600 | 690225370 | 7220 | 7230 | 7230 | 7220 | 208 |
| 367 | 20230629 | 133500 | 688722610 | 7230 | 7230 | 7230 | 7230 | 0 |
| 368 | 20230629 | 133400 | 688722610 | 7230 | 7210 | 7230 | 7210 | 475 |
| 369 | 20230629 | 133300 | 685296360 | 7210 | 7210 | 7210 | 7210 | 0 |
| 370 | 20230629 | 133200 | 685296360 | 7210 | 7210 | 7210 | 7210 | 0 |
| 371 | 20230629 | 133100 | 685296360 | 7210 | 7210 | 7210 | 7210 | 0 |
| 372 | 20230629 | 133000 | 685296360 | 7210 | 7210 | 7230 | 7210 | 174 |
| 373 | 20230629 | 132900 | 684041740 | 7210 | 7210 | 7210 | 7210 | 14 |
| 374 | 20230629 | 132800 | 683940800 | 7230 | 7200 | 7230 | 7190 | 581 |
| 375 | 20230629 | 132700 | 679760160 | 7230 | 7230 | 7230 | 7230 | 1 |
| 376 | 20230629 | 132600 | 679752930 | 7190 | 7190 | 7190 | 7190 | 2 |
| 377 | 20230629 | 132500 | 679738550 | 7220 | 7220 | 7220 | 7220 | 100 |
| 378 | 20230629 | 132400 | 679016550 | 7220 | 7230 | 7230 | 7200 | 148 |
| 379 | 20230629 | 132300 | 677946970 | 7250 | 7250 | 7250 | 7250 | 0 |
| 380 | 20230629 | 132200 | 677946970 | 7250 | 7210 | 7250 | 7190 | 2513 |
| 381 | 20230629 | 132100 | 659870910 | 7210 | 7210 | 7210 | 7210 | 201 |
| 382 | 20230629 | 132000 | 658421700 | 7210 | 7210 | 7210 | 7210 | 0 |
| 383 | 20230629 | 131900 | 658421700 | 7210 | 7210 | 7210 | 7210 | 741 |
| 384 | 20230629 | 131800 | 653079090 | 7210 | 7210 | 7210 | 7210 | 1374 |
| 385 | 20230629 | 131700 | 643172550 | 7210 | 7220 | 7220 | 7210 | 2236 |
| 386 | 20230629 | 131600 | 627049540 | 7220 | 7230 | 7230 | 7220 | 1404 |
| 387 | 20230629 | 131500 | 616912410 | 7230 | 7230 | 7230 | 7230 | 2219 |
| 388 | 20230629 | 131400 | 600869040 | 7230 | 7270 | 7270 | 7230 | 1171 |
| 389 | 20230629 | 131300 | 592391280 | 7250 | 7280 | 7280 | 7250 | 4807 |
| 390 | 20230629 | 131200 | 557531070 | 7280 | 7280 | 7280 | 7280 | 0 |
| 391 | 20230629 | 131100 | 557531070 | 7280 | 7280 | 7280 | 7280 | 0 |
| 392 | 20230629 | 131000 | 557531070 | 7280 | 7280 | 7280 | 7280 | 0 |
| 393 | 20230629 | 130900 | 557531070 | 7280 | 7280 | 7280 | 7280 | 6 |
| 394 | 20230629 | 130800 | 557487390 | 7280 | 7280 | 7280 | 7280 | 1 |
| 395 | 20230629 | 130700 | 557480110 | 7250 | 7280 | 7280 | 7250 | 251 |
| 396 | 20230629 | 130600 | 555660050 | 7260 | 7260 | 7260 | 7260 | 245 |
| 397 | 20230629 | 130500 | 553881350 | 7290 | 7290 | 7290 | 7290 | 1 |
| 398 | 20230629 | 130400 | 553874060 | 7270 | 7270 | 7270 | 7270 | 0 |
| 399 | 20230629 | 130300 | 553874060 | 7270 | 7260 | 7270 | 7260 | 34 |
| 400 | 20230629 | 130200 | 553627180 | 7260 | 7270 | 7270 | 7260 | 506 |
| 401 | 20230629 | 130100 | 549953570 | 7270 | 7270 | 7270 | 7270 | 3103 |
| 402 | 20230629 | 130000 | 527394760 | 7290 | 7290 | 7290 | 7290 | 10 |
| 403 | 20230629 | 125900 | 527321860 | 7280 | 7280 | 7280 | 7280 | 835 |
| 404 | 20230629 | 125800 | 521243060 | 7300 | 7300 | 7300 | 7300 | 0 |
| 405 | 20230629 | 125700 | 521243060 | 7300 | 7300 | 7300 | 7300 | 0 |
| 406 | 20230629 | 125600 | 521243060 | 7300 | 7300 | 7300 | 7300 | 2 |
| 407 | 20230629 | 125500 | 521228460 | 7300 | 7300 | 7300 | 7300 | 3 |
| 408 | 20230629 | 125400 | 521206560 | 7300 | 7300 | 7300 | 7280 | 828 |
| 409 | 20230629 | 125300 | 515164160 | 7280 | 7280 | 7280 | 7280 | 100 |
| 410 | 20230629 | 125200 | 514436160 | 7300 | 7300 | 7300 | 7300 | 103 |
| 411 | 20230629 | 125100 | 513684260 | 7300 | 7300 | 7300 | 7300 | 0 |
| 412 | 20230629 | 125000 | 513684260 | 7300 | 7300 | 7300 | 7300 | 1 |
| 413 | 20230629 | 124900 | 513676960 | 7280 | 7280 | 7280 | 7280 | 359 |
| 414 | 20230629 | 124800 | 511063440 | 7300 | 7300 | 7300 | 7300 | 2 |
| 415 | 20230629 | 124700 | 511048840 | 7300 | 7300 | 7300 | 7300 | 0 |
| 416 | 20230629 | 124600 | 511048840 | 7300 | 7300 | 7300 | 7300 | 0 |
| 417 | 20230629 | 124500 | 511048840 | 7300 | 7290 | 7300 | 7290 | 1143 |
| 418 | 20230629 | 124400 | 502716340 | 7300 | 7300 | 7300 | 7300 | 5 |
| 419 | 20230629 | 124300 | 502679840 | 7320 | 7320 | 7320 | 7320 | 1 |
| 420 | 20230629 | 124200 | 502672520 | 7300 | 7320 | 7320 | 7290 | 326 |
| 421 | 20230629 | 124100 | 500293500 | 7300 | 7300 | 7300 | 7300 | 10 |
| 422 | 20230629 | 124000 | 500220500 | 7300 | 7320 | 7320 | 7300 | 447 |
| 423 | 20230629 | 123900 | 496957000 | 7320 | 7320 | 7320 | 7320 | 5 |
| 424 | 20230629 | 123800 | 496920400 | 7320 | 7320 | 7320 | 7320 | 0 |
| 425 | 20230629 | 123700 | 496920400 | 7320 | 7320 | 7320 | 7320 | 40 |
| 426 | 20230629 | 123600 | 496627600 | 7310 | 7310 | 7310 | 7310 | 50 |
| 427 | 20230629 | 123500 | 496262100 | 7310 | 7310 | 7310 | 7310 | 60 |
| 428 | 20230629 | 123400 | 495823500 | 7330 | 7330 | 7330 | 7330 | 0 |
| 429 | 20230629 | 123300 | 495823500 | 7330 | 7330 | 7330 | 7330 | 0 |
| 430 | 20230629 | 123200 | 495823500 | 7330 | 7330 | 7330 | 7330 | 0 |
| 431 | 20230629 | 123100 | 495823500 | 7330 | 7330 | 7330 | 7330 | 27 |
| 432 | 20230629 | 123000 | 495625590 | 7330 | 7330 | 7330 | 7330 | 15 |
| 433 | 20230629 | 122900 | 495515640 | 7310 | 7300 | 7310 | 7300 | 248 |
| 434 | 20230629 | 122800 | 493704760 | 7300 | 7300 | 7300 | 7300 | 0 |
| 435 | 20230629 | 122700 | 493704760 | 7300 | 7300 | 7300 | 7300 | 70 |
| 436 | 20230629 | 122600 | 493193760 | 7300 | 7310 | 7310 | 7300 | 160 |
| 437 | 20230629 | 122500 | 492025750 | 7300 | 7300 | 7300 | 7300 | 460 |
| 438 | 20230629 | 122400 | 488667750 | 7300 | 7310 | 7310 | 7300 | 1002 |
| 439 | 20230629 | 122300 | 481353130 | 7300 | 7300 | 7300 | 7300 | 0 |
| 440 | 20230629 | 122200 | 481353130 | 7300 | 7300 | 7300 | 7300 | 271 |
| 441 | 20230629 | 122100 | 479374830 | 7310 | 7310 | 7310 | 7310 | 0 |
| 442 | 20230629 | 122000 | 479374830 | 7310 | 7310 | 7310 | 7310 | 2 |
| 443 | 20230629 | 121900 | 479360210 | 7310 | 7310 | 7310 | 7310 | 10 |
| 444 | 20230629 | 121800 | 479287110 | 7310 | 7310 | 7310 | 7310 | 401 |
| 445 | 20230629 | 121700 | 476355800 | 7330 | 7330 | 7330 | 7330 | 0 |
| 446 | 20230629 | 121600 | 476355800 | 7330 | 7330 | 7330 | 7330 | 14 |
| 447 | 20230629 | 121500 | 476253180 | 7330 | 7330 | 7330 | 7330 | 2 |
| 448 | 20230629 | 121400 | 476238520 | 7330 | 7330 | 7330 | 7330 | 0 |
| 449 | 20230629 | 121300 | 476238520 | 7330 | 7330 | 7330 | 7330 | 14 |
| 450 | 20230629 | 121200 | 476135900 | 7340 | 7340 | 7340 | 7340 | 5 |
| 451 | 20230629 | 121100 | 476099200 | 7340 | 7340 | 7340 | 7340 | 0 |
| 452 | 20230629 | 121000 | 476099200 | 7340 | 7300 | 7340 | 7300 | 48 |
| 453 | 20230629 | 120900 | 475748240 | 7300 | 7300 | 7300 | 7300 | 0 |
| 454 | 20230629 | 120800 | 475748240 | 7300 | 7310 | 7310 | 7300 | 564 |
| 455 | 20230629 | 120700 | 471630900 | 7310 | 7320 | 7320 | 7310 | 986 |
| 456 | 20230629 | 120600 | 464422930 | 7310 | 7310 | 7310 | 7310 | 0 |
| 457 | 20230629 | 120500 | 464422930 | 7310 | 7310 | 7310 | 7310 | 170 |
| 458 | 20230629 | 120400 | 463180230 | 7310 | 7310 | 7310 | 7310 | 269 |
| 459 | 20230629 | 120300 | 461213840 | 7310 | 7310 | 7310 | 7310 | 741 |
| 460 | 20230629 | 120200 | 455797130 | 7340 | 7340 | 7340 | 7340 | 10 |
| 461 | 20230629 | 120100 | 455723730 | 7350 | 7350 | 7350 | 7350 | 0 |
| 462 | 20230629 | 120000 | 455723730 | 7350 | 7350 | 7350 | 7350 | 23 |
| 463 | 20230629 | 115900 | 455554680 | 7310 | 7310 | 7310 | 7310 | 34 |
| 464 | 20230629 | 115800 | 455306140 | 7310 | 7320 | 7320 | 7310 | 1673 |
| 465 | 20230629 | 115700 | 443073760 | 7320 | 7320 | 7320 | 7320 | 1 |
| 466 | 20230629 | 115600 | 443066440 | 7320 | 7320 | 7320 | 7320 | 0 |
| 467 | 20230629 | 115500 | 443066440 | 7320 | 7340 | 7340 | 7320 | 816 |
| 468 | 20230629 | 115400 | 437077020 | 7340 | 7340 | 7340 | 7340 | 14 |
| 469 | 20230629 | 115300 | 436974260 | 7310 | 7320 | 7320 | 7310 | 1620 |
| 470 | 20230629 | 115200 | 425129450 | 7320 | 7320 | 7320 | 7320 | 180 |
| 471 | 20230629 | 115100 | 423811850 | 7320 | 7320 | 7320 | 7320 | 0 |
| 472 | 20230629 | 115000 | 423811850 | 7320 | 7320 | 7320 | 7320 | 335 |
| 473 | 20230629 | 114900 | 421359650 | 7320 | 7320 | 7320 | 7320 | 0 |
| 474 | 20230629 | 114800 | 421359650 | 7320 | 7340 | 7340 | 7320 | 2 |
| 475 | 20230629 | 114700 | 421344990 | 7320 | 7320 | 7320 | 7320 | 125 |
| 476 | 20230629 | 114600 | 420429990 | 7320 | 7320 | 7320 | 7320 | 1 |
| 477 | 20230629 | 114500 | 420422670 | 7350 | 7350 | 7350 | 7350 | 25 |
| 478 | 20230629 | 114400 | 420238920 | 7340 | 7330 | 7340 | 7330 | 909 |
| 479 | 20230629 | 114300 | 413573470 | 7330 | 7330 | 7330 | 7330 | 0 |
| 480 | 20230629 | 114200 | 413573470 | 7330 | 7330 | 7330 | 7330 | 0 |
| 481 | 20230629 | 114100 | 413573470 | 7330 | 7330 | 7330 | 7330 | 14 |
| 482 | 20230629 | 114000 | 413470850 | 7330 | 7330 | 7330 | 7330 | 0 |
| 483 | 20230629 | 113900 | 413470850 | 7330 | 7330 | 7330 | 7330 | 0 |
| 484 | 20230629 | 113800 | 413470850 | 7330 | 7300 | 7330 | 7300 | 205 |
| 485 | 20230629 | 113700 | 411968350 | 7300 | 7300 | 7300 | 7300 | 32 |
| 486 | 20230629 | 113600 | 411734750 | 7300 | 7310 | 7310 | 7300 | 25 |
| 487 | 20230629 | 113500 | 411552220 | 7310 | 7310 | 7310 | 7310 | 0 |
| 488 | 20230629 | 113400 | 411552220 | 7310 | 7310 | 7310 | 7310 | 50 |
| 489 | 20230629 | 113300 | 411186720 | 7310 | 7310 | 7310 | 7310 | 61 |
| 490 | 20230629 | 113200 | 410740810 | 7330 | 7320 | 7330 | 7310 | 314 |
| 491 | 20230629 | 113100 | 408445250 | 7310 | 7310 | 7310 | 7310 | 0 |
| 492 | 20230629 | 113000 | 408445250 | 7310 | 7330 | 7330 | 7310 | 361 |
| 493 | 20230629 | 112900 | 405803140 | 7330 | 7350 | 7350 | 7330 | 32 |
| 494 | 20230629 | 112800 | 405567960 | 7330 | 7330 | 7330 | 7330 | 191 |
| 495 | 20230629 | 112700 | 404167930 | 7330 | 7370 | 7370 | 7330 | 24 |
| 496 | 20230629 | 112600 | 403991170 | 7370 | 7370 | 7370 | 7370 | 182 |
| 497 | 20230629 | 112500 | 402649830 | 7370 | 7370 | 7370 | 7370 | 20 |
| 498 | 20230629 | 112400 | 402502430 | 7380 | 7360 | 7380 | 7360 | 1805 |
| 499 | 20230629 | 112300 | 389187440 | 7360 | 7340 | 7370 | 7340 | 432 |
| 500 | 20230629 | 112200 | 386006520 | 7330 | 7330 | 7330 | 7330 | 100 |
| 501 | 20230629 | 112100 | 385273520 | 7330 | 7330 | 7330 | 7330 | 103 |
| 502 | 20230629 | 112000 | 384518530 | 7330 | 7330 | 7330 | 7330 | 0 |
| 503 | 20230629 | 111900 | 384518530 | 7330 | 7330 | 7330 | 7330 | 800 |
| 504 | 20230629 | 111800 | 378654530 | 7340 | 7340 | 7340 | 7340 | 20 |
| 505 | 20230629 | 111700 | 378507730 | 7330 | 7330 | 7330 | 7330 | 25 |
| 506 | 20230629 | 111600 | 378324480 | 7330 | 7330 | 7330 | 7330 | 0 |
| 507 | 20230629 | 111500 | 378324480 | 7330 | 7330 | 7330 | 7330 | 4 |
| 508 | 20230629 | 111400 | 378295160 | 7330 | 7330 | 7330 | 7330 | 2 |
| 509 | 20230629 | 111300 | 378280500 | 7310 | 7310 | 7310 | 7310 | 554 |
| 510 | 20230629 | 111200 | 374230760 | 7310 | 7310 | 7310 | 7310 | 0 |
| 511 | 20230629 | 111100 | 374230760 | 7310 | 7310 | 7310 | 7300 | 396 |
| 512 | 20230629 | 111000 | 371336400 | 7310 | 7310 | 7310 | 7310 | 200 |
| 513 | 20230629 | 110900 | 369874400 | 7310 | 7310 | 7310 | 7310 | 57 |
| 514 | 20230629 | 110800 | 369457730 | 7310 | 7310 | 7320 | 7310 | 33 |
| 515 | 20230629 | 110700 | 369216480 | 7320 | 7320 | 7320 | 7320 | 0 |
| 516 | 20230629 | 110600 | 369216480 | 7320 | 7320 | 7320 | 7320 | 0 |
| 517 | 20230629 | 110500 | 369216480 | 7320 | 7320 | 7320 | 7300 | 1486 |
| 518 | 20230629 | 110400 | 358360790 | 7330 | 7330 | 7330 | 7330 | 15 |
| 519 | 20230629 | 110300 | 358250840 | 7380 | 7380 | 7380 | 7380 | 0 |
| 520 | 20230629 | 110200 | 358250840 | 7380 | 7370 | 7380 | 7370 | 70 |
| 521 | 20230629 | 110100 | 357734250 | 7310 | 7310 | 7310 | 7310 | 0 |
| 522 | 20230629 | 110000 | 357734250 | 7310 | 7310 | 7310 | 7310 | 0 |
| 523 | 20230629 | 105900 | 357734250 | 7310 | 7310 | 7310 | 7310 | 0 |
| 524 | 20230629 | 105800 | 357734250 | 7310 | 7320 | 7320 | 7310 | 233 |
| 525 | 20230629 | 105700 | 356028820 | 7320 | 7320 | 7320 | 7320 | 0 |
| 526 | 20230629 | 105600 | 356028820 | 7320 | 7320 | 7320 | 7320 | 375 |
| 527 | 20230629 | 105500 | 353283820 | 7330 | 7330 | 7330 | 7330 | 250 |
| 528 | 20230629 | 105400 | 351451320 | 7330 | 7330 | 7330 | 7330 | 14 |
| 529 | 20230629 | 105300 | 351348700 | 7330 | 7330 | 7330 | 7330 | 0 |
| 530 | 20230629 | 105200 | 351348700 | 7330 | 7330 | 7330 | 7330 | 50 |
| 531 | 20230629 | 105100 | 350982200 | 7330 | 7330 | 7330 | 7330 | 0 |
| 532 | 20230629 | 105000 | 350982200 | 7330 | 7330 | 7330 | 7330 | 50 |
| 533 | 20230629 | 104900 | 350615700 | 7330 | 7330 | 7330 | 7330 | 22 |
| 534 | 20230629 | 104800 | 350454440 | 7320 | 7320 | 7320 | 7320 | 0 |
| 535 | 20230629 | 104700 | 350454440 | 7320 | 7320 | 7320 | 7320 | 300 |
| 536 | 20230629 | 104600 | 348258440 | 7320 | 7320 | 7320 | 7320 | 162 |
| 537 | 20230629 | 104500 | 347072600 | 7320 | 7330 | 7330 | 7320 | 462 |
| 538 | 20230629 | 104400 | 343686840 | 7330 | 7330 | 7330 | 7330 | 4 |
| 539 | 20230629 | 104300 | 343657520 | 7330 | 7360 | 7360 | 7330 | 2303 |
| 540 | 20230629 | 104200 | 326770150 | 7360 | 7380 | 7380 | 7360 | 400 |
| 541 | 20230629 | 104100 | 323826130 | 7380 | 7380 | 7380 | 7380 | 2 |
| 542 | 20230629 | 104000 | 323811370 | 7360 | 7360 | 7360 | 7360 | 0 |
| 543 | 20230629 | 103900 | 323811370 | 7360 | 7360 | 7360 | 7360 | 0 |
| 544 | 20230629 | 103800 | 323811370 | 7360 | 7360 | 7360 | 7360 | 236 |
| 545 | 20230629 | 103700 | 322074410 | 7360 | 7360 | 7360 | 7360 | 18 |
| 546 | 20230629 | 103600 | 321941930 | 7360 | 7380 | 7390 | 7360 | 137 |
| 547 | 20230629 | 103500 | 320929730 | 7400 | 7400 | 7400 | 7400 | 0 |
| 548 | 20230629 | 103400 | 320929730 | 7400 | 7400 | 7400 | 7400 | 1 |
| 549 | 20230629 | 103300 | 320922330 | 7400 | 7400 | 7400 | 7400 | 0 |
| 550 | 20230629 | 103200 | 320922330 | 7400 | 7380 | 7400 | 7380 | 414 |
| 551 | 20230629 | 103100 | 317862980 | 7380 | 7380 | 7380 | 7380 | 0 |
| 552 | 20230629 | 103000 | 317862980 | 7380 | 7380 | 7380 | 7380 | 5 |
| 553 | 20230629 | 102900 | 317826080 | 7380 | 7380 | 7380 | 7380 | 7 |
| 554 | 20230629 | 102800 | 317774420 | 7380 | 7370 | 7380 | 7370 | 961 |
| 555 | 20230629 | 102700 | 310682740 | 7340 | 7340 | 7340 | 7340 | 407 |
| 556 | 20230629 | 102600 | 307695360 | 7380 | 7380 | 7380 | 7380 | 0 |
| 557 | 20230629 | 102500 | 307695360 | 7380 | 7380 | 7380 | 7380 | 1 |
| 558 | 20230629 | 102400 | 307687980 | 7350 | 7350 | 7350 | 7350 | 341 |
| 559 | 20230629 | 102300 | 305181630 | 7350 | 7350 | 7350 | 7350 | 8 |
| 560 | 20230629 | 102200 | 305122830 | 7350 | 7350 | 7350 | 7350 | 0 |
| 561 | 20230629 | 102100 | 305122830 | 7350 | 7350 | 7350 | 7350 | 0 |
| 562 | 20230629 | 102000 | 305122830 | 7350 | 7350 | 7350 | 7350 | 0 |
| 563 | 20230629 | 101900 | 305122830 | 7350 | 7350 | 7350 | 7350 | 0 |
| 564 | 20230629 | 101800 | 305122830 | 7350 | 7370 | 7370 | 7350 | 3 |
| 565 | 20230629 | 101700 | 305100760 | 7380 | 7380 | 7380 | 7380 | 97 |
| 566 | 20230629 | 101600 | 304384900 | 7400 | 7410 | 7410 | 7400 | 123 |
| 567 | 20230629 | 101500 | 303474400 | 7420 | 7440 | 7440 | 7420 | 62 |
| 568 | 20230629 | 101400 | 303013360 | 7430 | 7400 | 7430 | 7400 | 198 |
| 569 | 20230629 | 101300 | 301542710 | 7380 | 7360 | 7380 | 7360 | 1072 |
| 570 | 20230629 | 101200 | 293633240 | 7370 | 7370 | 7370 | 7370 | 0 |
| 571 | 20230629 | 101100 | 293633240 | 7370 | 7370 | 7370 | 7370 | 67 |
| 572 | 20230629 | 101000 | 293139450 | 7380 | 7380 | 7380 | 7380 | 83 |
| 573 | 20230629 | 100900 | 292526910 | 7330 | 7330 | 7330 | 7330 | 150 |
| 574 | 20230629 | 100800 | 291427410 | 7330 | 7340 | 7340 | 7330 | 236 |
| 575 | 20230629 | 100700 | 289696530 | 7340 | 7340 | 7340 | 7340 | 1 |
| 576 | 20230629 | 100600 | 289689190 | 7380 | 7380 | 7380 | 7380 | 150 |
| 577 | 20230629 | 100500 | 288582190 | 7380 | 7370 | 7380 | 7370 | 157 |
| 578 | 20230629 | 100400 | 287423830 | 7380 | 7310 | 7380 | 7310 | 119 |
| 579 | 20230629 | 100300 | 286553800 | 7310 | 7350 | 7350 | 7310 | 1794 |
| 580 | 20230629 | 100200 | 273419430 | 7350 | 7370 | 7390 | 7350 | 811 |
| 581 | 20230629 | 100100 | 267429730 | 7390 | 7390 | 7390 | 7380 | 266 |
| 582 | 20230629 | 100000 | 265464330 | 7390 | 7450 | 7450 | 7390 | 382 |
| 583 | 20230629 | 095900 | 262634870 | 7450 | 7400 | 7450 | 7390 | 201 |
| 584 | 20230629 | 095800 | 261148260 | 7390 | 7490 | 7490 | 7390 | 697 |
| 585 | 20230629 | 095700 | 255966240 | 7500 | 7380 | 7500 | 7370 | 1189 |
| 586 | 20230629 | 095600 | 247164010 | 7380 | 7340 | 7380 | 7340 | 1143 |
| 587 | 20230629 | 095500 | 238744800 | 7340 | 7440 | 7440 | 7330 | 1933 |
| 588 | 20230629 | 095400 | 224498310 | 7450 | 7400 | 7540 | 7400 | 7728 |
| 589 | 20230629 | 095300 | 166614950 | 7400 | 7350 | 7400 | 7350 | 857 |
| 590 | 20230629 | 095200 | 160295060 | 7350 | 7350 | 7350 | 7350 | 36 |
| 591 | 20230629 | 095100 | 160030460 | 7330 | 7330 | 7330 | 7330 | 200 |
| 592 | 20230629 | 095000 | 158564460 | 7330 | 7330 | 7330 | 7330 | 0 |
| 593 | 20230629 | 094900 | 158564460 | 7330 | 7360 | 7360 | 7330 | 136 |
| 594 | 20230629 | 094800 | 157565970 | 7360 | 7340 | 7360 | 7340 | 69 |
| 595 | 20230629 | 094700 | 157058690 | 7340 | 7340 | 7340 | 7340 | 463 |
| 596 | 20230629 | 094600 | 153660270 | 7340 | 7360 | 7360 | 7340 | 140 |
| 597 | 20230629 | 094500 | 152631870 | 7360 | 7340 | 7360 | 7340 | 1596 |
| 598 | 20230629 | 094400 | 140895630 | 7350 | 7350 | 7350 | 7350 | 351 |
| 599 | 20230629 | 094300 | 138315780 | 7350 | 7350 | 7350 | 7350 | 34 |
| 600 | 20230629 | 094200 | 138065880 | 7360 | 7350 | 7360 | 7350 | 692 |
| 601 | 20230629 | 094100 | 132977960 | 7340 | 7340 | 7340 | 7340 | 647 |
| 602 | 20230629 | 094000 | 128228980 | 7340 | 7370 | 7370 | 7340 | 21 |
| 603 | 20230629 | 093900 | 128074510 | 7370 | 7370 | 7370 | 7370 | 13 |
| 604 | 20230629 | 093800 | 127978700 | 7340 | 7340 | 7340 | 7340 | 0 |
| 605 | 20230629 | 093700 | 127978700 | 7340 | 7370 | 7370 | 7340 | 420 |
| 606 | 20230629 | 093600 | 124883600 | 7370 | 7370 | 7370 | 7370 | 630 |
| 607 | 20230629 | 093500 | 120240500 | 7380 | 7380 | 7380 | 7380 | 33 |
| 608 | 20230629 | 093400 | 119996960 | 7380 | 7360 | 7380 | 7360 | 1236 |
| 609 | 20230629 | 093300 | 110888200 | 7360 | 7360 | 7360 | 7360 | 11 |
| 610 | 20230629 | 093200 | 110807240 | 7360 | 7350 | 7360 | 7350 | 160 |
| 611 | 20230629 | 093100 | 109630140 | 7340 | 7330 | 7340 | 7330 | 1410 |
| 612 | 20230629 | 093000 | 99283890 | 7310 | 7310 | 7310 | 7310 | 356 |
| 613 | 20230629 | 092900 | 96681530 | 7310 | 7310 | 7310 | 7310 | 405 |
| 614 | 20230629 | 092800 | 93720980 | 7330 | 7330 | 7330 | 7320 | 965 |
| 615 | 20230629 | 092700 | 86653160 | 7330 | 7330 | 7330 | 7330 | 83 |
| 616 | 20230629 | 092600 | 86044770 | 7330 | 7330 | 7330 | 7330 | 0 |
| 617 | 20230629 | 092500 | 86044770 | 7330 | 7330 | 7330 | 7330 | 809 |
| 618 | 20230629 | 092400 | 80114800 | 7320 | 7320 | 7320 | 7320 | 210 |
| 619 | 20230629 | 092300 | 78577600 | 7320 | 7320 | 7320 | 7320 | 0 |
| 620 | 20230629 | 092200 | 78577600 | 7320 | 7320 | 7320 | 7320 | 636 |
| 621 | 20230629 | 092100 | 73922080 | 7320 | 7330 | 7330 | 7310 | 1293 |
| 622 | 20230629 | 092000 | 64464820 | 7330 | 7330 | 7330 | 7330 | 21 |
| 623 | 20230629 | 091900 | 64310890 | 7340 | 7340 | 7340 | 7340 | 10 |
| 624 | 20230629 | 091800 | 64237490 | 7340 | 7350 | 7350 | 7340 | 41 |
| 625 | 20230629 | 091700 | 63936340 | 7330 | 7330 | 7330 | 7330 | 0 |
| 626 | 20230629 | 091600 | 63936340 | 7330 | 7330 | 7330 | 7330 | 0 |
| 627 | 20230629 | 091500 | 63936340 | 7330 | 7350 | 7350 | 7330 | 695 |
| 628 | 20230629 | 091400 | 58841710 | 7350 | 7350 | 7350 | 7350 | 50 |
| 629 | 20230629 | 091300 | 58474210 | 7370 | 7370 | 7370 | 7350 | 204 |
| 630 | 20230629 | 091200 | 56974770 | 7350 | 7370 | 7370 | 7350 | 402 |
| 631 | 20230629 | 091100 | 54018070 | 7370 | 7370 | 7370 | 7370 | 90 |
| 632 | 20230629 | 091000 | 53354770 | 7380 | 7380 | 7380 | 7360 | 67 |
| 633 | 20230629 | 090900 | 52861150 | 7360 | 7300 | 7360 | 7300 | 1179 |
| 634 | 20230629 | 090800 | 44241790 | 7300 | 7300 | 7300 | 7300 | 30 |
| 635 | 20230629 | 090700 | 44022790 | 7300 | 7300 | 7300 | 7300 | 50 |
| 636 | 20230629 | 090600 | 43657790 | 7280 | 7300 | 7300 | 7280 | 57 |
| 637 | 20230629 | 090500 | 43242570 | 7280 | 7300 | 7300 | 7250 | 1677 |
| 638 | 20230629 | 090400 | 31040850 | 7300 | 7300 | 7300 | 7300 | 22 |
| 639 | 20230629 | 090300 | 30880250 | 7300 | 7310 | 7310 | 7300 | 130 |
| 640 | 20230629 | 090200 | 29931150 | 7310 | 7270 | 7310 | 7270 | 1174 |
| 641 | 20230629 | 090100 | 21377690 | 7270 | 7310 | 7310 | 7270 | 1673 |
| 642 | 20230629 | 090000 | 9205580 | 7270 | 7310 | 7310 | 7270 | 1258 |