30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 190900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 4452 |
| 3 | 20230629 | 190800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 4 | 20230629 | 190700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 5 | 20230629 | 190600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 6 | 20230629 | 190500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 7 | 20230629 | 190400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 8 | 20230629 | 190300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 9 | 20230629 | 190200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 10 | 20230629 | 190100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 11 | 20230629 | 190000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 12 | 20230629 | 185900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 13 | 20230629 | 185800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 14 | 20230629 | 185700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 15 | 20230629 | 185600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 16 | 20230629 | 185500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 17 | 20230629 | 185400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 18 | 20230629 | 185300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 19 | 20230629 | 185200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 20 | 20230629 | 185100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 21 | 20230629 | 185000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 22 | 20230629 | 184900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 23 | 20230629 | 184800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 24 | 20230629 | 184700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 25 | 20230629 | 184600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 26 | 20230629 | 184500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 27 | 20230629 | 184400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 28 | 20230629 | 184300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 29 | 20230629 | 184200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 30 | 20230629 | 184100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 31 | 20230629 | 184000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 32 | 20230629 | 183900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 4452 |
| 33 | 20230629 | 183800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 34 | 20230629 | 183700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 35 | 20230629 | 183600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 36 | 20230629 | 183500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 37 | 20230629 | 183400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 38 | 20230629 | 183300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 39 | 20230629 | 183200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 40 | 20230629 | 183100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 41 | 20230629 | 183000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 42 | 20230629 | 182900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 43 | 20230629 | 182800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 44 | 20230629 | 182700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 45 | 20230629 | 182600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 46 | 20230629 | 182500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 47 | 20230629 | 182400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 48 | 20230629 | 182300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 49 | 20230629 | 182200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 50 | 20230629 | 182100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 51 | 20230629 | 182000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 52 | 20230629 | 181900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 53 | 20230629 | 181800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 54 | 20230629 | 181700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 55 | 20230629 | 181600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 56 | 20230629 | 181500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 57 | 20230629 | 181400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 58 | 20230629 | 181300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 59 | 20230629 | 181200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 60 | 20230629 | 181100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 61 | 20230629 | 181000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 62 | 20230629 | 180900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 4452 |
| 63 | 20230629 | 180800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 64 | 20230629 | 180700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 65 | 20230629 | 180600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 66 | 20230629 | 180500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 67 | 20230629 | 180400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 68 | 20230629 | 180300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 69 | 20230629 | 180200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 70 | 20230629 | 180100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 71 | 20230629 | 180000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 72 | 20230629 | 175900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 73 | 20230629 | 175800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 74 | 20230629 | 175700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 75 | 20230629 | 175600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 76 | 20230629 | 175500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 77 | 20230629 | 175400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 78 | 20230629 | 175300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 79 | 20230629 | 175200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 80 | 20230629 | 175100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 81 | 20230629 | 175000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 82 | 20230629 | 174900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 83 | 20230629 | 174800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 84 | 20230629 | 174700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 85 | 20230629 | 174600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 86 | 20230629 | 174500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 87 | 20230629 | 174400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 88 | 20230629 | 174300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 89 | 20230629 | 174200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 90 | 20230629 | 174100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 91 | 20230629 | 174000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 92 | 20230629 | 173900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 4452 |
| 93 | 20230629 | 173800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 94 | 20230629 | 173700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 95 | 20230629 | 173600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 96 | 20230629 | 173500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 97 | 20230629 | 173400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 98 | 20230629 | 173300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 99 | 20230629 | 173200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 100 | 20230629 | 173100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 101 | 20230629 | 173000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 102 | 20230629 | 172900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 103 | 20230629 | 172800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 104 | 20230629 | 172700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 105 | 20230629 | 172600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 106 | 20230629 | 172500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 107 | 20230629 | 172400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 108 | 20230629 | 172300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 109 | 20230629 | 172200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 110 | 20230629 | 172100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 111 | 20230629 | 172000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 112 | 20230629 | 171900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 113 | 20230629 | 171800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 114 | 20230629 | 171700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 115 | 20230629 | 171600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 116 | 20230629 | 171500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 117 | 20230629 | 171400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 118 | 20230629 | 171300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 119 | 20230629 | 171200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 120 | 20230629 | 171100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 121 | 20230629 | 171000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 122 | 20230629 | 170900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 4452 |
| 123 | 20230629 | 170800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 124 | 20230629 | 170700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 125 | 20230629 | 170600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 126 | 20230629 | 170500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 127 | 20230629 | 170400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 128 | 20230629 | 170300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 129 | 20230629 | 170200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 130 | 20230629 | 170100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 131 | 20230629 | 170000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 132 | 20230629 | 165900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 133 | 20230629 | 165800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 134 | 20230629 | 165700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 135 | 20230629 | 165600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 136 | 20230629 | 165500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 137 | 20230629 | 165400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 138 | 20230629 | 165300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 139 | 20230629 | 165200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 140 | 20230629 | 165100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 141 | 20230629 | 165000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 142 | 20230629 | 164900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 143 | 20230629 | 164800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 144 | 20230629 | 164700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 145 | 20230629 | 164600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 146 | 20230629 | 164500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 147 | 20230629 | 164400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 148 | 20230629 | 164300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 149 | 20230629 | 164200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 150 | 20230629 | 164100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 151 | 20230629 | 164000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 152 | 20230629 | 163900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 4452 |
| 153 | 20230629 | 163800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 154 | 20230629 | 163700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 155 | 20230629 | 163600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 156 | 20230629 | 163500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 157 | 20230629 | 163400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 158 | 20230629 | 163300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 159 | 20230629 | 163200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 160 | 20230629 | 163100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 161 | 20230629 | 163000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 162 | 20230629 | 162900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 163 | 20230629 | 162800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 164 | 20230629 | 162700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 165 | 20230629 | 162600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 166 | 20230629 | 162500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 167 | 20230629 | 162400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 168 | 20230629 | 162300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 169 | 20230629 | 162200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 170 | 20230629 | 162100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 171 | 20230629 | 162000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 172 | 20230629 | 161900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 173 | 20230629 | 161800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 174 | 20230629 | 161700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 175 | 20230629 | 161600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 176 | 20230629 | 161500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 177 | 20230629 | 161400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 178 | 20230629 | 161300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 179 | 20230629 | 161200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 180 | 20230629 | 161100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 181 | 20230629 | 161000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 182 | 20230629 | 160900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 4452 |
| 183 | 20230629 | 160800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 184 | 20230629 | 160700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 185 | 20230629 | 160600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 186 | 20230629 | 160500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 187 | 20230629 | 160400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 188 | 20230629 | 160300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 189 | 20230629 | 160200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 190 | 20230629 | 160100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 191 | 20230629 | 160000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 192 | 20230629 | 155900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 193 | 20230629 | 155800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 194 | 20230629 | 155700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 195 | 20230629 | 155600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 196 | 20230629 | 155500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 197 | 20230629 | 155400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 198 | 20230629 | 155300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 199 | 20230629 | 155200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 200 | 20230629 | 155100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 201 | 20230629 | 155000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 202 | 20230629 | 154900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 203 | 20230629 | 154800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 204 | 20230629 | 154700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 205 | 20230629 | 154600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 206 | 20230629 | 154500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 207 | 20230629 | 154400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 208 | 20230629 | 154300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 209 | 20230629 | 154200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 210 | 20230629 | 154100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 211 | 20230629 | 154000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 212 | 20230629 | 153900 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 4452 |
| 213 | 20230629 | 153800 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 214 | 20230629 | 153700 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 215 | 20230629 | 153600 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 216 | 20230629 | 153500 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 217 | 20230629 | 153400 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 218 | 20230629 | 153300 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 219 | 20230629 | 153200 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 220 | 20230629 | 153100 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 0 |
| 221 | 20230629 | 153000 | 1666480800 | 6610 | 6610 | 6610 | 6610 | 4452 |
| 222 | 20230629 | 152900 | 1637053080 | 6580 | 6580 | 6580 | 6580 | 0 |
| 223 | 20230629 | 152800 | 1637053080 | 6580 | 6580 | 6580 | 6580 | 0 |
| 224 | 20230629 | 152700 | 1637053080 | 6580 | 6580 | 6580 | 6580 | 0 |
| 225 | 20230629 | 152600 | 1637053080 | 6580 | 6580 | 6580 | 6580 | 0 |
| 226 | 20230629 | 152500 | 1637053080 | 6580 | 6580 | 6580 | 6580 | 0 |
| 227 | 20230629 | 152400 | 1637053080 | 6580 | 6580 | 6580 | 6580 | 0 |
| 228 | 20230629 | 152300 | 1637053080 | 6580 | 6580 | 6580 | 6580 | 0 |
| 229 | 20230629 | 152200 | 1637053080 | 6580 | 6580 | 6580 | 6580 | 0 |
| 230 | 20230629 | 152100 | 1637053080 | 6580 | 6580 | 6580 | 6580 | 0 |
| 231 | 20230629 | 152000 | 1637053080 | 6580 | 6580 | 6580 | 6580 | 0 |
| 232 | 20230629 | 151900 | 1637053080 | 6580 | 6580 | 6600 | 6580 | 1599 |
| 233 | 20230629 | 151800 | 1626529620 | 6600 | 6590 | 6610 | 6580 | 530 |
| 234 | 20230629 | 151700 | 1623034270 | 6580 | 6590 | 6590 | 6570 | 456 |
| 235 | 20230629 | 151600 | 1620033800 | 6580 | 6600 | 6600 | 6580 | 512 |
| 236 | 20230629 | 151500 | 1616660120 | 6600 | 6600 | 6610 | 6600 | 1041 |
| 237 | 20230629 | 151400 | 1609788380 | 6600 | 6600 | 6600 | 6600 | 346 |
| 238 | 20230629 | 151300 | 1607504780 | 6620 | 6610 | 6620 | 6600 | 1103 |
| 239 | 20230629 | 151200 | 1600210770 | 6600 | 6600 | 6600 | 6590 | 858 |
| 240 | 20230629 | 151100 | 1594548970 | 6600 | 6570 | 6600 | 6570 | 852 |
| 241 | 20230629 | 151000 | 1588944260 | 6570 | 6580 | 6580 | 6570 | 370 |
| 242 | 20230629 | 150900 | 1586509700 | 6580 | 6550 | 6580 | 6550 | 134 |
| 243 | 20230629 | 150800 | 1585631970 | 6550 | 6550 | 6550 | 6550 | 176 |
| 244 | 20230629 | 150700 | 1584479170 | 6580 | 6580 | 6580 | 6580 | 0 |
| 245 | 20230629 | 150600 | 1584479170 | 6580 | 6580 | 6580 | 6580 | 0 |
| 246 | 20230629 | 150500 | 1584479170 | 6580 | 6580 | 6580 | 6580 | 2 |
| 247 | 20230629 | 150400 | 1584466010 | 6550 | 6570 | 6580 | 6550 | 155 |
| 248 | 20230629 | 150300 | 1583446320 | 6580 | 6580 | 6580 | 6580 | 0 |
| 249 | 20230629 | 150200 | 1583446320 | 6580 | 6580 | 6580 | 6580 | 0 |
| 250 | 20230629 | 150100 | 1583446320 | 6580 | 6560 | 6580 | 6560 | 23 |
| 251 | 20230629 | 150000 | 1583295420 | 6590 | 6590 | 6590 | 6590 | 2 |
| 252 | 20230629 | 145900 | 1583282240 | 6590 | 6560 | 6590 | 6560 | 42 |
| 253 | 20230629 | 145800 | 1583006690 | 6600 | 6570 | 6600 | 6540 | 1484 |
| 254 | 20230629 | 145700 | 1573243600 | 6580 | 6550 | 6580 | 6540 | 2153 |
| 255 | 20230629 | 145600 | 1559131860 | 6550 | 6530 | 6550 | 6510 | 2725 |
| 256 | 20230629 | 145500 | 1541358060 | 6530 | 6550 | 6550 | 6530 | 1017 |
| 257 | 20230629 | 145400 | 1534712470 | 6560 | 6570 | 6570 | 6560 | 72 |
| 258 | 20230629 | 145300 | 1534239500 | 6570 | 6540 | 6570 | 6540 | 1002 |
| 259 | 20230629 | 145200 | 1527686370 | 6540 | 6540 | 6580 | 6540 | 20 |
| 260 | 20230629 | 145100 | 1527555530 | 6580 | 6580 | 6580 | 6580 | 0 |
| 261 | 20230629 | 145000 | 1527555530 | 6580 | 6560 | 6580 | 6540 | 2765 |
| 262 | 20230629 | 144900 | 1509456440 | 6580 | 6560 | 6580 | 6560 | 301 |
| 263 | 20230629 | 144800 | 1507481860 | 6550 | 6550 | 6550 | 6550 | 729 |
| 264 | 20230629 | 144700 | 1502706910 | 6590 | 6600 | 6600 | 6560 | 4230 |
| 265 | 20230629 | 144600 | 1474931270 | 6620 | 6620 | 6620 | 6620 | 3 |
| 266 | 20230629 | 144500 | 1474911410 | 6620 | 6620 | 6620 | 6620 | 1 |
| 267 | 20230629 | 144400 | 1474904790 | 6600 | 6600 | 6600 | 6600 | 0 |
| 268 | 20230629 | 144300 | 1474904790 | 6600 | 6600 | 6600 | 6600 | 262 |
| 269 | 20230629 | 144200 | 1473175590 | 6630 | 6630 | 6630 | 6630 | 0 |
| 270 | 20230629 | 144100 | 1473175590 | 6630 | 6630 | 6630 | 6630 | 69 |
| 271 | 20230629 | 144000 | 1472718120 | 6620 | 6620 | 6620 | 6620 | 1122 |
| 272 | 20230629 | 143900 | 1465290480 | 6630 | 6640 | 6640 | 6630 | 485 |
| 273 | 20230629 | 143800 | 1462070130 | 6640 | 6640 | 6640 | 6640 | 9 |
| 274 | 20230629 | 143700 | 1462010370 | 6650 | 6620 | 6650 | 6610 | 2864 |
| 275 | 20230629 | 143600 | 1442986790 | 6610 | 6590 | 6610 | 6590 | 1901 |
| 276 | 20230629 | 143500 | 1430439780 | 6600 | 6600 | 6600 | 6600 | 0 |
| 277 | 20230629 | 143400 | 1430439780 | 6600 | 6600 | 6600 | 6600 | 50 |
| 278 | 20230629 | 143300 | 1430109780 | 6600 | 6600 | 6600 | 6600 | 100 |
| 279 | 20230629 | 143200 | 1429449780 | 6600 | 6600 | 6600 | 6600 | 0 |
| 280 | 20230629 | 143100 | 1429449780 | 6600 | 6600 | 6600 | 6600 | 45 |
| 281 | 20230629 | 143000 | 1429152780 | 6610 | 6610 | 6610 | 6610 | 0 |
| 282 | 20230629 | 142900 | 1429152780 | 6610 | 6600 | 6610 | 6600 | 36 |
| 283 | 20230629 | 142800 | 1428915170 | 6600 | 6600 | 6600 | 6600 | 0 |
| 284 | 20230629 | 142700 | 1428915170 | 6600 | 6600 | 6600 | 6600 | 0 |
| 285 | 20230629 | 142600 | 1428915170 | 6600 | 6600 | 6600 | 6600 | 0 |
| 286 | 20230629 | 142500 | 1428915170 | 6600 | 6600 | 6600 | 6600 | 0 |
| 287 | 20230629 | 142400 | 1428915170 | 6600 | 6600 | 6600 | 6600 | 100 |
| 288 | 20230629 | 142300 | 1428255170 | 6610 | 6610 | 6610 | 6610 | 0 |
| 289 | 20230629 | 142200 | 1428255170 | 6610 | 6610 | 6610 | 6610 | 0 |
| 290 | 20230629 | 142100 | 1428255170 | 6610 | 6610 | 6610 | 6610 | 431 |
| 291 | 20230629 | 142000 | 1425406260 | 6610 | 6610 | 6610 | 6610 | 0 |
| 292 | 20230629 | 141900 | 1425406260 | 6610 | 6610 | 6610 | 6610 | 0 |
| 293 | 20230629 | 141800 | 1425406260 | 6610 | 6610 | 6610 | 6610 | 0 |
| 294 | 20230629 | 141700 | 1425406260 | 6610 | 6610 | 6610 | 6610 | 0 |
| 295 | 20230629 | 141600 | 1425406260 | 6610 | 6610 | 6610 | 6610 | 100 |
| 296 | 20230629 | 141500 | 1424745260 | 6610 | 6610 | 6610 | 6610 | 1 |
| 297 | 20230629 | 141400 | 1424738650 | 6590 | 6600 | 6600 | 6590 | 270 |
| 298 | 20230629 | 141300 | 1422956950 | 6610 | 6610 | 6610 | 6610 | 433 |
| 299 | 20230629 | 141200 | 1420094820 | 6610 | 6610 | 6610 | 6610 | 10 |
| 300 | 20230629 | 141100 | 1420028720 | 6650 | 6650 | 6650 | 6650 | 0 |
| 301 | 20230629 | 141000 | 1420028720 | 6650 | 6610 | 6650 | 6600 | 17 |
| 302 | 20230629 | 140900 | 1419916320 | 6610 | 6650 | 6650 | 6610 | 986 |
| 303 | 20230629 | 140800 | 1413398670 | 6630 | 6630 | 6630 | 6630 | 0 |
| 304 | 20230629 | 140700 | 1413398670 | 6630 | 6630 | 6650 | 6630 | 15 |
| 305 | 20230629 | 140600 | 1413299200 | 6630 | 6630 | 6630 | 6630 | 250 |
| 306 | 20230629 | 140500 | 1411641700 | 6610 | 6610 | 6610 | 6610 | 0 |
| 307 | 20230629 | 140400 | 1411641700 | 6610 | 6620 | 6620 | 6610 | 4 |
| 308 | 20230629 | 140300 | 1411615250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 309 | 20230629 | 140200 | 1411615250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 310 | 20230629 | 140100 | 1411615250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 311 | 20230629 | 140000 | 1411615250 | 6630 | 6630 | 6630 | 6630 | 20 |
| 312 | 20230629 | 135900 | 1411482650 | 6630 | 6620 | 6630 | 6620 | 13 |
| 313 | 20230629 | 135800 | 1411396580 | 6610 | 6610 | 6610 | 6610 | 5 |
| 314 | 20230629 | 135700 | 1411363530 | 6600 | 6600 | 6600 | 6600 | 0 |
| 315 | 20230629 | 135600 | 1411363530 | 6600 | 6600 | 6600 | 6600 | 25 |
| 316 | 20230629 | 135500 | 1411198530 | 6600 | 6600 | 6600 | 6600 | 21 |
| 317 | 20230629 | 135400 | 1411059930 | 6600 | 6600 | 6600 | 6600 | 0 |
| 318 | 20230629 | 135300 | 1411059930 | 6600 | 6600 | 6600 | 6600 | 214 |
| 319 | 20230629 | 135200 | 1409647530 | 6600 | 6610 | 6610 | 6600 | 45 |
| 320 | 20230629 | 135100 | 1409350290 | 6610 | 6630 | 6630 | 6610 | 47 |
| 321 | 20230629 | 135000 | 1409039560 | 6640 | 6640 | 6640 | 6640 | 0 |
| 322 | 20230629 | 134900 | 1409039560 | 6640 | 6680 | 6680 | 6640 | 92 |
| 323 | 20230629 | 134800 | 1408428640 | 6650 | 6680 | 6690 | 6650 | 700 |
| 324 | 20230629 | 134700 | 1403752620 | 6640 | 6670 | 6670 | 6630 | 853 |
| 325 | 20230629 | 134600 | 1398082270 | 6670 | 6600 | 6720 | 6600 | 5088 |
| 326 | 20230629 | 134500 | 1364061690 | 6610 | 6610 | 6610 | 6610 | 0 |
| 327 | 20230629 | 134400 | 1364061690 | 6610 | 6590 | 6610 | 6590 | 8 |
| 328 | 20230629 | 134300 | 1364008950 | 6580 | 6590 | 6590 | 6580 | 633 |
| 329 | 20230629 | 134200 | 1359843800 | 6580 | 6610 | 6610 | 6580 | 510 |
| 330 | 20230629 | 134100 | 1356487700 | 6610 | 6580 | 6610 | 6580 | 6 |
| 331 | 20230629 | 134000 | 1356448190 | 6580 | 6580 | 6580 | 6580 | 0 |
| 332 | 20230629 | 133900 | 1356448190 | 6580 | 6580 | 6580 | 6580 | 0 |
| 333 | 20230629 | 133800 | 1356448190 | 6580 | 6580 | 6580 | 6580 | 91 |
| 334 | 20230629 | 133700 | 1355849410 | 6580 | 6580 | 6580 | 6580 | 241 |
| 335 | 20230629 | 133600 | 1354263630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 336 | 20230629 | 133500 | 1354263630 | 6580 | 6590 | 6590 | 6580 | 5393 |
| 337 | 20230629 | 133400 | 1318767240 | 6580 | 6580 | 6580 | 6580 | 0 |
| 338 | 20230629 | 133300 | 1318767240 | 6580 | 6590 | 6590 | 6580 | 1194 |
| 339 | 20230629 | 133200 | 1310903850 | 6590 | 6590 | 6590 | 6590 | 60 |
| 340 | 20230629 | 133100 | 1310508450 | 6590 | 6600 | 6600 | 6590 | 1996 |
| 341 | 20230629 | 133000 | 1297351030 | 6610 | 6610 | 6610 | 6610 | 1 |
| 342 | 20230629 | 132900 | 1297344420 | 6610 | 6610 | 6610 | 6610 | 105 |
| 343 | 20230629 | 132800 | 1296650370 | 6630 | 6630 | 6630 | 6630 | 0 |
| 344 | 20230629 | 132700 | 1296650370 | 6630 | 6630 | 6640 | 6630 | 251 |
| 345 | 20230629 | 132600 | 1294984410 | 6630 | 6630 | 6630 | 6630 | 4 |
| 346 | 20230629 | 132500 | 1294957890 | 6630 | 6630 | 6630 | 6630 | 0 |
| 347 | 20230629 | 132400 | 1294957890 | 6630 | 6620 | 6630 | 6620 | 600 |
| 348 | 20230629 | 132300 | 1290980040 | 6610 | 6610 | 6610 | 6610 | 211 |
| 349 | 20230629 | 132200 | 1289585330 | 6620 | 6620 | 6620 | 6620 | 0 |
| 350 | 20230629 | 132100 | 1289585330 | 6620 | 6620 | 6620 | 6620 | 100 |
| 351 | 20230629 | 132000 | 1288923330 | 6620 | 6620 | 6620 | 6620 | 11 |
| 352 | 20230629 | 131900 | 1288850510 | 6580 | 6610 | 6610 | 6580 | 900 |
| 353 | 20230629 | 131800 | 1282915610 | 6610 | 6610 | 6610 | 6610 | 41 |
| 354 | 20230629 | 131700 | 1282644600 | 6600 | 6570 | 6600 | 6570 | 1783 |
| 355 | 20230629 | 131600 | 1270894970 | 6570 | 6570 | 6570 | 6570 | 241 |
| 356 | 20230629 | 131500 | 1269311600 | 6560 | 6560 | 6560 | 6560 | 100 |
| 357 | 20230629 | 131400 | 1268655600 | 6560 | 6590 | 6590 | 6560 | 7948 |
| 358 | 20230629 | 131300 | 1216439060 | 6600 | 6600 | 6600 | 6600 | 100 |
| 359 | 20230629 | 131200 | 1215779060 | 6600 | 6600 | 6600 | 6600 | 501 |
| 360 | 20230629 | 131100 | 1212472460 | 6580 | 6580 | 6580 | 6580 | 0 |
| 361 | 20230629 | 131000 | 1212472460 | 6580 | 6580 | 6580 | 6580 | 53 |
| 362 | 20230629 | 130900 | 1212123720 | 6580 | 6580 | 6580 | 6580 | 0 |
| 363 | 20230629 | 130800 | 1212123720 | 6580 | 6590 | 6590 | 6580 | 510 |
| 364 | 20230629 | 130700 | 1208762880 | 6570 | 6580 | 6580 | 6570 | 100 |
| 365 | 20230629 | 130600 | 1208105580 | 6570 | 6570 | 6570 | 6570 | 832 |
| 366 | 20230629 | 130500 | 1202639340 | 6590 | 6580 | 6590 | 6570 | 220 |
| 367 | 20230629 | 130400 | 1201192400 | 6580 | 6580 | 6580 | 6580 | 0 |
| 368 | 20230629 | 130300 | 1201192400 | 6580 | 6580 | 6580 | 6580 | 38 |
| 369 | 20230629 | 130200 | 1200942360 | 6570 | 6570 | 6570 | 6570 | 0 |
| 370 | 20230629 | 130100 | 1200942360 | 6570 | 6570 | 6570 | 6570 | 0 |
| 371 | 20230629 | 130000 | 1200942360 | 6570 | 6570 | 6570 | 6570 | 0 |
| 372 | 20230629 | 125900 | 1200942360 | 6570 | 6570 | 6570 | 6570 | 0 |
| 373 | 20230629 | 125800 | 1200942360 | 6570 | 6580 | 6580 | 6570 | 269 |
| 374 | 20230629 | 125700 | 1199174940 | 6570 | 6580 | 6580 | 6570 | 110 |
| 375 | 20230629 | 125600 | 1198451230 | 6580 | 6580 | 6580 | 6580 | 200 |
| 376 | 20230629 | 125500 | 1197135230 | 6580 | 6580 | 6580 | 6580 | 95 |
| 377 | 20230629 | 125400 | 1196510130 | 6580 | 6590 | 6590 | 6580 | 349 |
| 378 | 20230629 | 125300 | 1194213670 | 6580 | 6580 | 6580 | 6580 | 243 |
| 379 | 20230629 | 125200 | 1192614730 | 6580 | 6580 | 6580 | 6580 | 51 |
| 380 | 20230629 | 125100 | 1192279150 | 6590 | 6590 | 6590 | 6590 | 16 |
| 381 | 20230629 | 125000 | 1192173710 | 6580 | 6580 | 6580 | 6580 | 0 |
| 382 | 20230629 | 124900 | 1192173710 | 6580 | 6590 | 6590 | 6580 | 271 |
| 383 | 20230629 | 124800 | 1190390520 | 6590 | 6590 | 6590 | 6590 | 12 |
| 384 | 20230629 | 124700 | 1190311440 | 6600 | 6600 | 6600 | 6600 | 0 |
| 385 | 20230629 | 124600 | 1190311440 | 6600 | 6600 | 6600 | 6600 | 0 |
| 386 | 20230629 | 124500 | 1190311440 | 6600 | 6600 | 6600 | 6600 | 0 |
| 387 | 20230629 | 124400 | 1190311440 | 6600 | 6600 | 6600 | 6600 | 20 |
| 388 | 20230629 | 124300 | 1190179440 | 6600 | 6600 | 6600 | 6590 | 104 |
| 389 | 20230629 | 124200 | 1189493270 | 6600 | 6600 | 6600 | 6600 | 0 |
| 390 | 20230629 | 124100 | 1189493270 | 6600 | 6600 | 6600 | 6600 | 0 |
| 391 | 20230629 | 124000 | 1189493270 | 6600 | 6600 | 6600 | 6600 | 1 |
| 392 | 20230629 | 123900 | 1189486670 | 6600 | 6600 | 6600 | 6600 | 0 |
| 393 | 20230629 | 123800 | 1189486670 | 6600 | 6600 | 6600 | 6600 | 0 |
| 394 | 20230629 | 123700 | 1189486670 | 6600 | 6590 | 6600 | 6590 | 363 |
| 395 | 20230629 | 123600 | 1187094490 | 6590 | 6590 | 6590 | 6590 | 385 |
| 396 | 20230629 | 123500 | 1184557340 | 6610 | 6600 | 6610 | 6590 | 351 |
| 397 | 20230629 | 123400 | 1182243670 | 6610 | 6610 | 6610 | 6610 | 0 |
| 398 | 20230629 | 123300 | 1182243670 | 6610 | 6610 | 6610 | 6610 | 0 |
| 399 | 20230629 | 123200 | 1182243670 | 6610 | 6610 | 6610 | 6610 | 0 |
| 400 | 20230629 | 123100 | 1182243670 | 6610 | 6610 | 6610 | 6610 | 50 |
| 401 | 20230629 | 123000 | 1181913170 | 6610 | 6610 | 6610 | 6610 | 1 |
| 402 | 20230629 | 122900 | 1181906560 | 6600 | 6600 | 6600 | 6600 | 0 |
| 403 | 20230629 | 122800 | 1181906560 | 6600 | 6600 | 6600 | 6600 | 500 |
| 404 | 20230629 | 122700 | 1178606560 | 6590 | 6590 | 6590 | 6590 | 0 |
| 405 | 20230629 | 122600 | 1178606560 | 6590 | 6590 | 6590 | 6590 | 203 |
| 406 | 20230629 | 122500 | 1177268790 | 6590 | 6590 | 6590 | 6590 | 349 |
| 407 | 20230629 | 122400 | 1174968880 | 6610 | 6610 | 6610 | 6610 | 1 |
| 408 | 20230629 | 122300 | 1174962270 | 6590 | 6620 | 6620 | 6590 | 80 |
| 409 | 20230629 | 122200 | 1174432700 | 6590 | 6610 | 6610 | 6590 | 1019 |
| 410 | 20230629 | 122100 | 1167717190 | 6620 | 6620 | 6620 | 6620 | 1 |
| 411 | 20230629 | 122000 | 1167710570 | 6620 | 6620 | 6620 | 6620 | 0 |
| 412 | 20230629 | 121900 | 1167710570 | 6620 | 6620 | 6620 | 6620 | 0 |
| 413 | 20230629 | 121800 | 1167710570 | 6620 | 6620 | 6620 | 6620 | 0 |
| 414 | 20230629 | 121700 | 1167710570 | 6620 | 6620 | 6620 | 6620 | 0 |
| 415 | 20230629 | 121600 | 1167710570 | 6620 | 6620 | 6620 | 6620 | 0 |
| 416 | 20230629 | 121500 | 1167710570 | 6620 | 6620 | 6620 | 6620 | 0 |
| 417 | 20230629 | 121400 | 1167710570 | 6620 | 6620 | 6620 | 6620 | 0 |
| 418 | 20230629 | 121300 | 1167710570 | 6620 | 6580 | 6620 | 6580 | 332 |
| 419 | 20230629 | 121200 | 1165512890 | 6580 | 6590 | 6620 | 6580 | 604 |
| 420 | 20230629 | 121100 | 1161534030 | 6590 | 6590 | 6590 | 6590 | 1000 |
| 421 | 20230629 | 121000 | 1154944030 | 6620 | 6600 | 6620 | 6600 | 34 |
| 422 | 20230629 | 120900 | 1154719610 | 6600 | 6600 | 6600 | 6600 | 0 |
| 423 | 20230629 | 120800 | 1154719610 | 6600 | 6600 | 6600 | 6600 | 87 |
| 424 | 20230629 | 120700 | 1154145410 | 6600 | 6600 | 6600 | 6600 | 213 |
| 425 | 20230629 | 120600 | 1152739610 | 6600 | 6600 | 6600 | 6600 | 259 |
| 426 | 20230629 | 120500 | 1151030210 | 6600 | 6600 | 6600 | 6600 | 388 |
| 427 | 20230629 | 120400 | 1148469410 | 6600 | 6630 | 6630 | 6600 | 153 |
| 428 | 20230629 | 120300 | 1147458600 | 6630 | 6630 | 6630 | 6630 | 12 |
| 429 | 20230629 | 120200 | 1147379040 | 6600 | 6600 | 6600 | 6600 | 1264 |
| 430 | 20230629 | 120100 | 1139036640 | 6630 | 6630 | 6630 | 6630 | 0 |
| 431 | 20230629 | 120000 | 1139036640 | 6630 | 6630 | 6630 | 6630 | 50 |
| 432 | 20230629 | 115900 | 1138705140 | 6640 | 6620 | 6640 | 6600 | 2293 |
| 433 | 20230629 | 115800 | 1123567090 | 6650 | 6650 | 6650 | 6650 | 1 |
| 434 | 20230629 | 115700 | 1123560440 | 6610 | 6640 | 6640 | 6610 | 7831 |
| 435 | 20230629 | 115600 | 1071697090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 436 | 20230629 | 115500 | 1071697090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 437 | 20230629 | 115400 | 1071697090 | 6640 | 6640 | 6640 | 6640 | 468 |
| 438 | 20230629 | 115300 | 1068589570 | 6640 | 6640 | 6640 | 6640 | 153 |
| 439 | 20230629 | 115200 | 1067573650 | 6640 | 6640 | 6640 | 6640 | 160 |
| 440 | 20230629 | 115100 | 1066511250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 441 | 20230629 | 115000 | 1066511250 | 6640 | 6640 | 6640 | 6640 | 14 |
| 442 | 20230629 | 114900 | 1066418290 | 6640 | 6640 | 6640 | 6640 | 0 |
| 443 | 20230629 | 114800 | 1066418290 | 6640 | 6640 | 6640 | 6640 | 33 |
| 444 | 20230629 | 114700 | 1066199170 | 6640 | 6640 | 6640 | 6640 | 0 |
| 445 | 20230629 | 114600 | 1066199170 | 6640 | 6640 | 6640 | 6640 | 4 |
| 446 | 20230629 | 114500 | 1066172610 | 6660 | 6660 | 6660 | 6660 | 0 |
| 447 | 20230629 | 114400 | 1066172610 | 6660 | 6660 | 6660 | 6660 | 1 |
| 448 | 20230629 | 114300 | 1066165950 | 6640 | 6640 | 6640 | 6640 | 56 |
| 449 | 20230629 | 114200 | 1065794110 | 6640 | 6640 | 6640 | 6640 | 200 |
| 450 | 20230629 | 114100 | 1064466110 | 6640 | 6640 | 6640 | 6640 | 378 |
| 451 | 20230629 | 114000 | 1061956190 | 6640 | 6640 | 6640 | 6640 | 1 |
| 452 | 20230629 | 113900 | 1061949550 | 6640 | 6660 | 6660 | 6640 | 618 |
| 453 | 20230629 | 113800 | 1057843490 | 6640 | 6640 | 6640 | 6640 | 64 |
| 454 | 20230629 | 113700 | 1057418530 | 6650 | 6650 | 6650 | 6650 | 31 |
| 455 | 20230629 | 113600 | 1057212380 | 6650 | 6650 | 6650 | 6650 | 169 |
| 456 | 20230629 | 113500 | 1056088530 | 6640 | 6660 | 6660 | 6640 | 375 |
| 457 | 20230629 | 113400 | 1053594360 | 6660 | 6660 | 6660 | 6660 | 0 |
| 458 | 20230629 | 113300 | 1053594360 | 6660 | 6660 | 6660 | 6660 | 0 |
| 459 | 20230629 | 113200 | 1053594360 | 6660 | 6660 | 6660 | 6660 | 30 |
| 460 | 20230629 | 113100 | 1053394560 | 6660 | 6660 | 6660 | 6660 | 0 |
| 461 | 20230629 | 113000 | 1053394560 | 6660 | 6660 | 6660 | 6660 | 38 |
| 462 | 20230629 | 112900 | 1053141480 | 6680 | 6680 | 6680 | 6680 | 0 |
| 463 | 20230629 | 112800 | 1053141480 | 6680 | 6680 | 6680 | 6680 | 0 |
| 464 | 20230629 | 112700 | 1053141480 | 6680 | 6680 | 6680 | 6680 | 0 |
| 465 | 20230629 | 112600 | 1053141480 | 6680 | 6680 | 6680 | 6680 | 1 |
| 466 | 20230629 | 112500 | 1053134800 | 6670 | 6670 | 6670 | 6670 | 0 |
| 467 | 20230629 | 112400 | 1053134800 | 6670 | 6670 | 6670 | 6670 | 123 |
| 468 | 20230629 | 112300 | 1052314390 | 6670 | 6670 | 6670 | 6670 | 0 |
| 469 | 20230629 | 112200 | 1052314390 | 6670 | 6670 | 6670 | 6670 | 0 |
| 470 | 20230629 | 112100 | 1052314390 | 6670 | 6670 | 6670 | 6670 | 0 |
| 471 | 20230629 | 112000 | 1052314390 | 6670 | 6640 | 6670 | 6640 | 1222 |
| 472 | 20230629 | 111900 | 1044193650 | 6650 | 6650 | 6650 | 6650 | 0 |
| 473 | 20230629 | 111800 | 1044193650 | 6650 | 6650 | 6650 | 6650 | 961 |
| 474 | 20230629 | 111700 | 1037803000 | 6650 | 6650 | 6650 | 6650 | 0 |
| 475 | 20230629 | 111600 | 1037803000 | 6650 | 6640 | 6650 | 6640 | 664 |
| 476 | 20230629 | 111500 | 1033387420 | 6650 | 6620 | 6650 | 6620 | 307 |
| 477 | 20230629 | 111400 | 1031350350 | 6620 | 6630 | 6630 | 6620 | 281 |
| 478 | 20230629 | 111300 | 1029489930 | 6630 | 6630 | 6630 | 6630 | 717 |
| 479 | 20230629 | 111200 | 1024736220 | 6630 | 6650 | 6650 | 6630 | 1739 |
| 480 | 20230629 | 111100 | 1013200680 | 6640 | 6640 | 6640 | 6640 | 152 |
| 481 | 20230629 | 111000 | 1012191400 | 6640 | 6690 | 6690 | 6630 | 9298 |
| 482 | 20230629 | 110900 | 950285850 | 6690 | 6690 | 6690 | 6690 | 697 |
| 483 | 20230629 | 110800 | 945622920 | 6710 | 6700 | 6710 | 6700 | 2 |
| 484 | 20230629 | 110700 | 945609510 | 6690 | 6700 | 6700 | 6690 | 230 |
| 485 | 20230629 | 110600 | 944068520 | 6700 | 6700 | 6700 | 6700 | 663 |
| 486 | 20230629 | 110500 | 939626420 | 6700 | 6710 | 6710 | 6700 | 508 |
| 487 | 20230629 | 110400 | 936220040 | 6710 | 6710 | 6710 | 6700 | 1700 |
| 488 | 20230629 | 110300 | 924815040 | 6730 | 6730 | 6730 | 6730 | 0 |
| 489 | 20230629 | 110200 | 924815040 | 6730 | 6730 | 6730 | 6730 | 10 |
| 490 | 20230629 | 110100 | 924747740 | 6720 | 6720 | 6720 | 6710 | 1261 |
| 491 | 20230629 | 110000 | 916275820 | 6730 | 6730 | 6730 | 6730 | 1131 |
| 492 | 20230629 | 105900 | 908664190 | 6740 | 6740 | 6740 | 6740 | 2370 |
| 493 | 20230629 | 105800 | 892690390 | 6740 | 6740 | 6740 | 6730 | 109 |
| 494 | 20230629 | 105700 | 891955770 | 6740 | 6730 | 6740 | 6730 | 1406 |
| 495 | 20230629 | 105600 | 882488070 | 6730 | 6730 | 6730 | 6730 | 31 |
| 496 | 20230629 | 105500 | 882279440 | 6730 | 6730 | 6730 | 6730 | 58 |
| 497 | 20230629 | 105400 | 881889100 | 6730 | 6730 | 6730 | 6730 | 83 |
| 498 | 20230629 | 105300 | 881330510 | 6730 | 6730 | 6730 | 6730 | 607 |
| 499 | 20230629 | 105200 | 877245400 | 6710 | 6730 | 6730 | 6710 | 645 |
| 500 | 20230629 | 105100 | 872904960 | 6730 | 6730 | 6730 | 6730 | 0 |
| 501 | 20230629 | 105000 | 872904960 | 6730 | 6730 | 6730 | 6730 | 479 |
| 502 | 20230629 | 104900 | 869681290 | 6720 | 6720 | 6720 | 6720 | 692 |
| 503 | 20230629 | 104800 | 865031050 | 6730 | 6730 | 6730 | 6730 | 553 |
| 504 | 20230629 | 104700 | 861309360 | 6720 | 6710 | 6720 | 6710 | 16 |
| 505 | 20230629 | 104600 | 861201860 | 6700 | 6700 | 6700 | 6700 | 55 |
| 506 | 20230629 | 104500 | 860833360 | 6710 | 6720 | 6720 | 6710 | 329 |
| 507 | 20230629 | 104400 | 858625240 | 6740 | 6740 | 6740 | 6740 | 500 |
| 508 | 20230629 | 104300 | 855255240 | 6720 | 6720 | 6720 | 6720 | 1 |
| 509 | 20230629 | 104200 | 855248520 | 6720 | 6710 | 6720 | 6710 | 295 |
| 510 | 20230629 | 104100 | 853267030 | 6710 | 6710 | 6710 | 6710 | 72 |
| 511 | 20230629 | 104000 | 852783910 | 6720 | 6720 | 6720 | 6720 | 647 |
| 512 | 20230629 | 103900 | 848436070 | 6720 | 6720 | 6720 | 6720 | 171 |
| 513 | 20230629 | 103800 | 847286950 | 6720 | 6720 | 6720 | 6720 | 100 |
| 514 | 20230629 | 103700 | 846614950 | 6730 | 6730 | 6730 | 6730 | 2 |
| 515 | 20230629 | 103600 | 846601490 | 6730 | 6730 | 6730 | 6730 | 100 |
| 516 | 20230629 | 103500 | 845928490 | 6720 | 6720 | 6720 | 6720 | 0 |
| 517 | 20230629 | 103400 | 845928490 | 6720 | 6720 | 6720 | 6720 | 198 |
| 518 | 20230629 | 103300 | 844597930 | 6730 | 6730 | 6730 | 6720 | 1321 |
| 519 | 20230629 | 103200 | 835716600 | 6740 | 6730 | 6740 | 6730 | 84 |
| 520 | 20230629 | 103100 | 835151240 | 6740 | 6720 | 6740 | 6720 | 40 |
| 521 | 20230629 | 103000 | 834882200 | 6730 | 6730 | 6730 | 6730 | 134 |
| 522 | 20230629 | 102900 | 833980380 | 6740 | 6740 | 6740 | 6740 | 134 |
| 523 | 20230629 | 102800 | 833077220 | 6720 | 6730 | 6730 | 6720 | 53 |
| 524 | 20230629 | 102700 | 832720680 | 6730 | 6740 | 6740 | 6730 | 865 |
| 525 | 20230629 | 102600 | 826891580 | 6740 | 6720 | 6750 | 6720 | 715 |
| 526 | 20230629 | 102500 | 822077820 | 6720 | 6720 | 6720 | 6720 | 300 |
| 527 | 20230629 | 102400 | 820061820 | 6720 | 6720 | 6720 | 6720 | 354 |
| 528 | 20230629 | 102300 | 817682940 | 6720 | 6730 | 6730 | 6720 | 1120 |
| 529 | 20230629 | 102200 | 810152540 | 6730 | 6720 | 6730 | 6720 | 411 |
| 530 | 20230629 | 102100 | 807386560 | 6730 | 6750 | 6750 | 6730 | 143 |
| 531 | 20230629 | 102000 | 806423630 | 6750 | 6730 | 6750 | 6730 | 2247 |
| 532 | 20230629 | 101900 | 791273270 | 6730 | 6730 | 6730 | 6730 | 0 |
| 533 | 20230629 | 101800 | 791273270 | 6730 | 6720 | 6730 | 6720 | 192 |
| 534 | 20230629 | 101700 | 789982030 | 6730 | 6710 | 6730 | 6710 | 1128 |
| 535 | 20230629 | 101600 | 782400990 | 6710 | 6710 | 6710 | 6710 | 197 |
| 536 | 20230629 | 101500 | 781079120 | 6710 | 6720 | 6720 | 6710 | 420 |
| 537 | 20230629 | 101400 | 778257590 | 6710 | 6720 | 6750 | 6710 | 1111 |
| 538 | 20230629 | 101300 | 770777010 | 6720 | 6710 | 6740 | 6710 | 1343 |
| 539 | 20230629 | 101200 | 761753840 | 6710 | 6720 | 6740 | 6710 | 3469 |
| 540 | 20230629 | 101100 | 738435340 | 6720 | 6720 | 6730 | 6710 | 1782 |
| 541 | 20230629 | 101000 | 726463900 | 6720 | 6700 | 6720 | 6690 | 224 |
| 542 | 20230629 | 100900 | 724963660 | 6700 | 6710 | 6710 | 6700 | 657 |
| 543 | 20230629 | 100800 | 720561260 | 6720 | 6700 | 6720 | 6700 | 775 |
| 544 | 20230629 | 100700 | 715366760 | 6700 | 6710 | 6710 | 6700 | 673 |
| 545 | 20230629 | 100600 | 710851930 | 6720 | 6720 | 6720 | 6720 | 141 |
| 546 | 20230629 | 100500 | 709904410 | 6720 | 6730 | 6730 | 6720 | 230 |
| 547 | 20230629 | 100400 | 708358710 | 6730 | 6720 | 6730 | 6720 | 832 |
| 548 | 20230629 | 100300 | 702767370 | 6720 | 6730 | 6730 | 6720 | 596 |
| 549 | 20230629 | 100200 | 698757000 | 6730 | 6720 | 6730 | 6720 | 1458 |
| 550 | 20230629 | 100100 | 688946030 | 6720 | 6700 | 6720 | 6700 | 1732 |
| 551 | 20230629 | 100000 | 677309950 | 6700 | 6710 | 6720 | 6700 | 558 |
| 552 | 20230629 | 095900 | 673563650 | 6730 | 6720 | 6730 | 6720 | 741 |
| 553 | 20230629 | 095800 | 668579720 | 6710 | 6710 | 6710 | 6710 | 300 |
| 554 | 20230629 | 095700 | 666566720 | 6680 | 6700 | 6710 | 6680 | 770 |
| 555 | 20230629 | 095600 | 661422850 | 6690 | 6670 | 6690 | 6650 | 7153 |
| 556 | 20230629 | 095500 | 613766920 | 6670 | 6680 | 6680 | 6670 | 742 |
| 557 | 20230629 | 095400 | 608817720 | 6680 | 6680 | 6680 | 6680 | 5 |
| 558 | 20230629 | 095300 | 608784320 | 6690 | 6680 | 6690 | 6680 | 328 |
| 559 | 20230629 | 095200 | 606593270 | 6690 | 6680 | 6690 | 6680 | 8 |
| 560 | 20230629 | 095100 | 606539790 | 6680 | 6680 | 6680 | 6680 | 237 |
| 561 | 20230629 | 095000 | 604956630 | 6680 | 6680 | 6680 | 6680 | 1 |
| 562 | 20230629 | 094900 | 604949950 | 6680 | 6680 | 6680 | 6680 | 789 |
| 563 | 20230629 | 094800 | 599679430 | 6680 | 6680 | 6680 | 6680 | 0 |
| 564 | 20230629 | 094700 | 599679430 | 6680 | 6680 | 6680 | 6680 | 100 |
| 565 | 20230629 | 094600 | 599011430 | 6680 | 6690 | 6690 | 6680 | 459 |
| 566 | 20230629 | 094500 | 595941310 | 6700 | 6700 | 6700 | 6700 | 149 |
| 567 | 20230629 | 094400 | 594943010 | 6690 | 6680 | 6710 | 6680 | 958 |
| 568 | 20230629 | 094300 | 588534510 | 6680 | 6680 | 6680 | 6680 | 255 |
| 569 | 20230629 | 094200 | 586831110 | 6680 | 6700 | 6700 | 6680 | 637 |
| 570 | 20230629 | 094100 | 582564950 | 6710 | 6740 | 6740 | 6700 | 3330 |
| 571 | 20230629 | 094000 | 560187780 | 6740 | 6760 | 6780 | 6740 | 1129 |
| 572 | 20230629 | 093900 | 552544800 | 6750 | 6710 | 6750 | 6700 | 3833 |
| 573 | 20230629 | 093800 | 526795170 | 6720 | 6700 | 6720 | 6690 | 838 |
| 574 | 20230629 | 093700 | 521181370 | 6710 | 6710 | 6710 | 6700 | 1120 |
| 575 | 20230629 | 093600 | 513667170 | 6720 | 6740 | 6740 | 6720 | 1223 |
| 576 | 20230629 | 093500 | 505434530 | 6750 | 6700 | 6750 | 6700 | 3201 |
| 577 | 20230629 | 093400 | 483900920 | 6730 | 6740 | 6770 | 6700 | 6787 |
| 578 | 20230629 | 093300 | 438227290 | 6740 | 6800 | 6800 | 6700 | 4024 |
| 579 | 20230629 | 093200 | 411151510 | 6770 | 6710 | 6820 | 6710 | 16808 |
| 580 | 20230629 | 093100 | 297402500 | 6710 | 6690 | 6720 | 6670 | 4440 |
| 581 | 20230629 | 093000 | 267679420 | 6730 | 6640 | 6750 | 6620 | 8574 |
| 582 | 20230629 | 092900 | 210176650 | 6640 | 6630 | 6690 | 6590 | 4658 |
| 583 | 20230629 | 092800 | 179269190 | 6630 | 6590 | 6630 | 6590 | 1312 |
| 584 | 20230629 | 092700 | 170576030 | 6580 | 6580 | 6600 | 6580 | 1287 |
| 585 | 20230629 | 092600 | 162091000 | 6580 | 6590 | 6600 | 6580 | 1775 |
| 586 | 20230629 | 092500 | 150400470 | 6600 | 6600 | 6600 | 6590 | 237 |
| 587 | 20230629 | 092400 | 148838610 | 6600 | 6610 | 6610 | 6600 | 153 |
| 588 | 20230629 | 092300 | 147828740 | 6610 | 6630 | 6630 | 6610 | 1021 |
| 589 | 20230629 | 092200 | 141062570 | 6630 | 6640 | 6640 | 6630 | 103 |
| 590 | 20230629 | 092100 | 140379240 | 6670 | 6670 | 6670 | 6670 | 0 |
| 591 | 20230629 | 092000 | 140379240 | 6670 | 6590 | 6670 | 6590 | 1528 |
| 592 | 20230629 | 091900 | 130228420 | 6590 | 6590 | 6590 | 6590 | 310 |
| 593 | 20230629 | 091800 | 128185520 | 6590 | 6600 | 6610 | 6590 | 149 |
| 594 | 20230629 | 091700 | 127203080 | 6590 | 6600 | 6600 | 6590 | 275 |
| 595 | 20230629 | 091600 | 125390510 | 6600 | 6610 | 6610 | 6600 | 36 |
| 596 | 20230629 | 091500 | 125152850 | 6610 | 6610 | 6610 | 6590 | 34 |
| 597 | 20230629 | 091400 | 124928750 | 6590 | 6590 | 6590 | 6590 | 969 |
| 598 | 20230629 | 091300 | 118543040 | 6580 | 6600 | 6600 | 6560 | 3512 |
| 599 | 20230629 | 091200 | 95467530 | 6600 | 6620 | 6620 | 6600 | 25 |
| 600 | 20230629 | 091100 | 95302430 | 6620 | 6620 | 6620 | 6620 | 31 |
| 601 | 20230629 | 091000 | 95097210 | 6580 | 6590 | 6590 | 6580 | 4168 |
| 602 | 20230629 | 090900 | 67666070 | 6600 | 6620 | 6620 | 6600 | 2364 |
| 603 | 20230629 | 090800 | 52036140 | 6620 | 6630 | 6630 | 6620 | 269 |
| 604 | 20230629 | 090700 | 50254920 | 6620 | 6630 | 6630 | 6620 | 636 |
| 605 | 20230629 | 090600 | 46044540 | 6630 | 6640 | 6640 | 6630 | 1300 |
| 606 | 20230629 | 090500 | 37419760 | 6650 | 6660 | 6660 | 6650 | 70 |
| 607 | 20230629 | 090400 | 36954250 | 6650 | 6650 | 6650 | 6650 | 31 |
| 608 | 20230629 | 090300 | 36748100 | 6680 | 6650 | 6680 | 6650 | 807 |
| 609 | 20230629 | 090200 | 31381520 | 6650 | 6650 | 6650 | 6640 | 970 |
| 610 | 20230629 | 090100 | 24931250 | 6650 | 6650 | 6650 | 6630 | 875 |
| 611 | 20230629 | 090000 | 19127670 | 6650 | 6680 | 6680 | 6650 | 2713 |