30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 191400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 8225 |
| 3 | 20230626 | 191300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 4 | 20230626 | 191200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 5 | 20230626 | 191100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 6 | 20230626 | 191000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 7 | 20230626 | 190900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 8 | 20230626 | 190800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 9 | 20230626 | 190700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 10 | 20230626 | 190600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 11 | 20230626 | 190500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 12 | 20230626 | 190400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 13 | 20230626 | 190300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 14 | 20230626 | 190200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 15 | 20230626 | 190100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 16 | 20230626 | 190000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 17 | 20230626 | 185900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 18 | 20230626 | 185800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 19 | 20230626 | 185700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 20 | 20230626 | 185600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 21 | 20230626 | 185500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 22 | 20230626 | 185400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 23 | 20230626 | 185300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 24 | 20230626 | 185200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 25 | 20230626 | 185100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 26 | 20230626 | 185000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 27 | 20230626 | 184900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 28 | 20230626 | 184800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 29 | 20230626 | 184700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 30 | 20230626 | 184600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 31 | 20230626 | 184500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 32 | 20230626 | 184400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 8225 |
| 33 | 20230626 | 184300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 34 | 20230626 | 184200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 35 | 20230626 | 184100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 36 | 20230626 | 184000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 37 | 20230626 | 183900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 38 | 20230626 | 183800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 39 | 20230626 | 183700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 40 | 20230626 | 183600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 41 | 20230626 | 183500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 42 | 20230626 | 183400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 43 | 20230626 | 183300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 44 | 20230626 | 183200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 45 | 20230626 | 183100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 46 | 20230626 | 183000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 47 | 20230626 | 182900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 48 | 20230626 | 182800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 49 | 20230626 | 182700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 50 | 20230626 | 182600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 51 | 20230626 | 182500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 52 | 20230626 | 182400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 53 | 20230626 | 182300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 54 | 20230626 | 182200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 55 | 20230626 | 182100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 56 | 20230626 | 182000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 57 | 20230626 | 181900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 58 | 20230626 | 181800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 59 | 20230626 | 181700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 60 | 20230626 | 181600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 61 | 20230626 | 181500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 62 | 20230626 | 181400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 8225 |
| 63 | 20230626 | 181300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 64 | 20230626 | 181200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 65 | 20230626 | 181100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 66 | 20230626 | 181000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 67 | 20230626 | 180900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 68 | 20230626 | 180800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 69 | 20230626 | 180700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 70 | 20230626 | 180600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 71 | 20230626 | 180500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 72 | 20230626 | 180400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 73 | 20230626 | 180300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 74 | 20230626 | 180200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 75 | 20230626 | 180100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 76 | 20230626 | 180000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 77 | 20230626 | 175900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 78 | 20230626 | 175800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 79 | 20230626 | 175700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 80 | 20230626 | 175600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 81 | 20230626 | 175500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 82 | 20230626 | 175400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 83 | 20230626 | 175300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 84 | 20230626 | 175200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 85 | 20230626 | 175100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 86 | 20230626 | 175000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 87 | 20230626 | 174900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 88 | 20230626 | 174800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 89 | 20230626 | 174700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 90 | 20230626 | 174600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 91 | 20230626 | 174500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 92 | 20230626 | 174400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 8225 |
| 93 | 20230626 | 174300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 94 | 20230626 | 174200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 95 | 20230626 | 174100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 96 | 20230626 | 174000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 97 | 20230626 | 173900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 98 | 20230626 | 173800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 99 | 20230626 | 173700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 100 | 20230626 | 173600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 101 | 20230626 | 173500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 102 | 20230626 | 173400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 103 | 20230626 | 173300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 104 | 20230626 | 173200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 105 | 20230626 | 173100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 106 | 20230626 | 173000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 107 | 20230626 | 172900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 108 | 20230626 | 172800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 109 | 20230626 | 172700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 110 | 20230626 | 172600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 111 | 20230626 | 172500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 112 | 20230626 | 172400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 113 | 20230626 | 172300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 114 | 20230626 | 172200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 115 | 20230626 | 172100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 116 | 20230626 | 172000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 117 | 20230626 | 171900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 118 | 20230626 | 171800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 119 | 20230626 | 171700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 120 | 20230626 | 171600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 121 | 20230626 | 171500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 122 | 20230626 | 171400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 8225 |
| 123 | 20230626 | 171300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 124 | 20230626 | 171200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 125 | 20230626 | 171100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 126 | 20230626 | 171000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 127 | 20230626 | 170900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 128 | 20230626 | 170800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 129 | 20230626 | 170700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 130 | 20230626 | 170600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 131 | 20230626 | 170500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 132 | 20230626 | 170400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 133 | 20230626 | 170300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 134 | 20230626 | 170200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 135 | 20230626 | 170100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 136 | 20230626 | 170000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 137 | 20230626 | 165900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 138 | 20230626 | 165800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 139 | 20230626 | 165700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 140 | 20230626 | 165600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 141 | 20230626 | 165500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 142 | 20230626 | 165400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 143 | 20230626 | 165300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 144 | 20230626 | 165200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 145 | 20230626 | 165100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 146 | 20230626 | 165000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 147 | 20230626 | 164900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 148 | 20230626 | 164800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 149 | 20230626 | 164700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 150 | 20230626 | 164600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 151 | 20230626 | 164500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 152 | 20230626 | 164400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 8225 |
| 153 | 20230626 | 164300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 154 | 20230626 | 164200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 155 | 20230626 | 164100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 156 | 20230626 | 164000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 157 | 20230626 | 163900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 158 | 20230626 | 163800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 159 | 20230626 | 163700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 160 | 20230626 | 163600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 161 | 20230626 | 163500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 162 | 20230626 | 163400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 163 | 20230626 | 163300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 164 | 20230626 | 163200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 165 | 20230626 | 163100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 166 | 20230626 | 163000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 167 | 20230626 | 162900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 168 | 20230626 | 162800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 169 | 20230626 | 162700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 170 | 20230626 | 162600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 171 | 20230626 | 162500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 172 | 20230626 | 162400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 173 | 20230626 | 162300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 174 | 20230626 | 162200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 175 | 20230626 | 162100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 176 | 20230626 | 162000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 177 | 20230626 | 161900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 178 | 20230626 | 161800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 179 | 20230626 | 161700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 180 | 20230626 | 161600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 181 | 20230626 | 161500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 182 | 20230626 | 161400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 8225 |
| 183 | 20230626 | 161300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 184 | 20230626 | 161200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 185 | 20230626 | 161100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 186 | 20230626 | 161000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 187 | 20230626 | 160900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 188 | 20230626 | 160800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 189 | 20230626 | 160700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 190 | 20230626 | 160600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 191 | 20230626 | 160500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 192 | 20230626 | 160400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 193 | 20230626 | 160300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 194 | 20230626 | 160200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 195 | 20230626 | 160100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 196 | 20230626 | 160000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 197 | 20230626 | 155900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 198 | 20230626 | 155800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 199 | 20230626 | 155700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 200 | 20230626 | 155600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 201 | 20230626 | 155500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 202 | 20230626 | 155400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 203 | 20230626 | 155300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 204 | 20230626 | 155200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 205 | 20230626 | 155100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 206 | 20230626 | 155000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 207 | 20230626 | 154900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 208 | 20230626 | 154800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 209 | 20230626 | 154700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 210 | 20230626 | 154600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 211 | 20230626 | 154500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 212 | 20230626 | 154400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 8225 |
| 213 | 20230626 | 154300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 214 | 20230626 | 154200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 215 | 20230626 | 154100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 216 | 20230626 | 154000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 217 | 20230626 | 153900 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 218 | 20230626 | 153800 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 219 | 20230626 | 153700 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 220 | 20230626 | 153600 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 221 | 20230626 | 153500 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 222 | 20230626 | 153400 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 223 | 20230626 | 153300 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 224 | 20230626 | 153200 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 225 | 20230626 | 153100 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 226 | 20230626 | 153000 | 1548274360 | 6620 | 6620 | 6620 | 6620 | 8225 |
| 227 | 20230626 | 152900 | 1493824860 | 6590 | 6590 | 6590 | 6590 | 0 |
| 228 | 20230626 | 152800 | 1493824860 | 6590 | 6590 | 6590 | 6590 | 0 |
| 229 | 20230626 | 152700 | 1493824860 | 6590 | 6590 | 6590 | 6590 | 0 |
| 230 | 20230626 | 152600 | 1493824860 | 6590 | 6590 | 6590 | 6590 | 0 |
| 231 | 20230626 | 152500 | 1493824860 | 6590 | 6590 | 6590 | 6590 | 0 |
| 232 | 20230626 | 152400 | 1493824860 | 6590 | 6590 | 6590 | 6590 | 0 |
| 233 | 20230626 | 152300 | 1493824860 | 6590 | 6590 | 6590 | 6590 | 0 |
| 234 | 20230626 | 152200 | 1493824860 | 6590 | 6590 | 6590 | 6590 | 0 |
| 235 | 20230626 | 152100 | 1493824860 | 6590 | 6590 | 6590 | 6590 | 0 |
| 236 | 20230626 | 152000 | 1493824860 | 6590 | 6590 | 6590 | 6590 | 0 |
| 237 | 20230626 | 151900 | 1493824860 | 6590 | 6590 | 6600 | 6590 | 1445 |
| 238 | 20230626 | 151800 | 1484296810 | 6590 | 6590 | 6590 | 6590 | 388 |
| 239 | 20230626 | 151700 | 1481739890 | 6600 | 6600 | 6600 | 6600 | 614 |
| 240 | 20230626 | 151600 | 1477687490 | 6590 | 6600 | 6600 | 6590 | 315 |
| 241 | 20230626 | 151500 | 1475610540 | 6590 | 6590 | 6600 | 6590 | 192 |
| 242 | 20230626 | 151400 | 1474345250 | 6600 | 6600 | 6600 | 6600 | 713 |
| 243 | 20230626 | 151300 | 1469639450 | 6590 | 6590 | 6590 | 6590 | 203 |
| 244 | 20230626 | 151200 | 1468301680 | 6590 | 6590 | 6590 | 6590 | 842 |
| 245 | 20230626 | 151100 | 1462752900 | 6590 | 6600 | 6600 | 6590 | 2210 |
| 246 | 20230626 | 151000 | 1448188990 | 6590 | 6590 | 6600 | 6590 | 1563 |
| 247 | 20230626 | 150900 | 1437883820 | 6600 | 6600 | 6600 | 6600 | 50 |
| 248 | 20230626 | 150800 | 1437553820 | 6590 | 6600 | 6600 | 6590 | 113 |
| 249 | 20230626 | 150700 | 1436808480 | 6600 | 6590 | 6600 | 6590 | 788 |
| 250 | 20230626 | 150600 | 1431609230 | 6590 | 6590 | 6600 | 6590 | 283 |
| 251 | 20230626 | 150500 | 1429742760 | 6600 | 6610 | 6610 | 6600 | 2856 |
| 252 | 20230626 | 150400 | 1410886440 | 6600 | 6610 | 6610 | 6600 | 1104 |
| 253 | 20230626 | 150300 | 1403590430 | 6610 | 6610 | 6610 | 6600 | 1486 |
| 254 | 20230626 | 150200 | 1393768180 | 6610 | 6600 | 6610 | 6600 | 216 |
| 255 | 20230626 | 150100 | 1392341420 | 6610 | 6590 | 6610 | 6590 | 3181 |
| 256 | 20230626 | 150000 | 1371352770 | 6590 | 6580 | 6590 | 6580 | 1314 |
| 257 | 20230626 | 145900 | 1362693930 | 6580 | 6580 | 6580 | 6580 | 50 |
| 258 | 20230626 | 145800 | 1362364930 | 6580 | 6580 | 6580 | 6580 | 285 |
| 259 | 20230626 | 145700 | 1360489630 | 6580 | 6580 | 6580 | 6580 | 50 |
| 260 | 20230626 | 145600 | 1360160630 | 6580 | 6580 | 6580 | 6580 | 384 |
| 261 | 20230626 | 145500 | 1357633910 | 6570 | 6590 | 6590 | 6570 | 356 |
| 262 | 20230626 | 145400 | 1355288920 | 6580 | 6580 | 6580 | 6580 | 309 |
| 263 | 20230626 | 145300 | 1353255700 | 6580 | 6580 | 6580 | 6580 | 1 |
| 264 | 20230626 | 145200 | 1353249120 | 6580 | 6580 | 6580 | 6580 | 596 |
| 265 | 20230626 | 145100 | 1349327440 | 6580 | 6590 | 6590 | 6580 | 460 |
| 266 | 20230626 | 145000 | 1346296090 | 6580 | 6590 | 6590 | 6580 | 45 |
| 267 | 20230626 | 144900 | 1345999980 | 6580 | 6580 | 6580 | 6580 | 302 |
| 268 | 20230626 | 144800 | 1344012820 | 6580 | 6580 | 6580 | 6580 | 927 |
| 269 | 20230626 | 144700 | 1337913160 | 6580 | 6580 | 6580 | 6580 | 110 |
| 270 | 20230626 | 144600 | 1337189360 | 6580 | 6580 | 6580 | 6580 | 475 |
| 271 | 20230626 | 144500 | 1334063860 | 6580 | 6580 | 6580 | 6580 | 467 |
| 272 | 20230626 | 144400 | 1330991000 | 6580 | 6580 | 6580 | 6580 | 100 |
| 273 | 20230626 | 144300 | 1330333000 | 6570 | 6570 | 6580 | 6570 | 635 |
| 274 | 20230626 | 144200 | 1326160880 | 6560 | 6560 | 6560 | 6560 | 137 |
| 275 | 20230626 | 144100 | 1325262160 | 6560 | 6570 | 6580 | 6560 | 904 |
| 276 | 20230626 | 144000 | 1319330780 | 6580 | 6570 | 6580 | 6570 | 16 |
| 277 | 20230626 | 143900 | 1319225510 | 6580 | 6580 | 6580 | 6580 | 0 |
| 278 | 20230626 | 143800 | 1319225510 | 6580 | 6570 | 6580 | 6570 | 263 |
| 279 | 20230626 | 143700 | 1317495190 | 6580 | 6580 | 6580 | 6580 | 145 |
| 280 | 20230626 | 143600 | 1316541090 | 6580 | 6580 | 6580 | 6580 | 15 |
| 281 | 20230626 | 143500 | 1316442390 | 6560 | 6560 | 6560 | 6560 | 201 |
| 282 | 20230626 | 143400 | 1315123830 | 6560 | 6560 | 6580 | 6560 | 775 |
| 283 | 20230626 | 143300 | 1310038890 | 6570 | 6570 | 6570 | 6570 | 140 |
| 284 | 20230626 | 143200 | 1309119090 | 6570 | 6570 | 6570 | 6560 | 588 |
| 285 | 20230626 | 143100 | 1305260120 | 6560 | 6560 | 6560 | 6560 | 114 |
| 286 | 20230626 | 143000 | 1304512280 | 6560 | 6560 | 6560 | 6560 | 300 |
| 287 | 20230626 | 142900 | 1302544280 | 6560 | 6560 | 6560 | 6560 | 419 |
| 288 | 20230626 | 142800 | 1299795640 | 6560 | 6580 | 6580 | 6560 | 35 |
| 289 | 20230626 | 142700 | 1299565940 | 6560 | 6560 | 6580 | 6560 | 260 |
| 290 | 20230626 | 142600 | 1297860240 | 6560 | 6560 | 6560 | 6560 | 13 |
| 291 | 20230626 | 142500 | 1297774960 | 6560 | 6570 | 6570 | 6560 | 1001 |
| 292 | 20230626 | 142400 | 1291202480 | 6580 | 6580 | 6580 | 6580 | 4 |
| 293 | 20230626 | 142300 | 1291176160 | 6580 | 6580 | 6580 | 6580 | 17 |
| 294 | 20230626 | 142200 | 1291064300 | 6580 | 6580 | 6580 | 6580 | 1088 |
| 295 | 20230626 | 142100 | 1283905260 | 6570 | 6570 | 6570 | 6570 | 376 |
| 296 | 20230626 | 142000 | 1281434940 | 6580 | 6580 | 6580 | 6580 | 534 |
| 297 | 20230626 | 141900 | 1277921220 | 6590 | 6590 | 6590 | 6590 | 364 |
| 298 | 20230626 | 141800 | 1275522460 | 6580 | 6580 | 6590 | 6580 | 2035 |
| 299 | 20230626 | 141700 | 1262131960 | 6580 | 6580 | 6580 | 6580 | 20 |
| 300 | 20230626 | 141600 | 1262000360 | 6580 | 6580 | 6580 | 6580 | 39 |
| 301 | 20230626 | 141500 | 1261743740 | 6590 | 6590 | 6590 | 6590 | 552 |
| 302 | 20230626 | 141400 | 1258106060 | 6600 | 6590 | 6600 | 6590 | 174 |
| 303 | 20230626 | 141300 | 1256959300 | 6600 | 6600 | 6600 | 6590 | 2140 |
| 304 | 20230626 | 141200 | 1242845100 | 6600 | 6590 | 6600 | 6590 | 1797 |
| 305 | 20230626 | 141100 | 1231002800 | 6600 | 6600 | 6600 | 6600 | 0 |
| 306 | 20230626 | 141000 | 1231002800 | 6600 | 6600 | 6600 | 6600 | 2657 |
| 307 | 20230626 | 140900 | 1213466600 | 6610 | 6610 | 6610 | 6610 | 650 |
| 308 | 20230626 | 140800 | 1209170100 | 6610 | 6620 | 6620 | 6600 | 69 |
| 309 | 20230626 | 140700 | 1208713460 | 6610 | 6610 | 6610 | 6610 | 649 |
| 310 | 20230626 | 140600 | 1204423570 | 6610 | 6600 | 6610 | 6600 | 885 |
| 311 | 20230626 | 140500 | 1198575520 | 6600 | 6610 | 6610 | 6600 | 675 |
| 312 | 20230626 | 140400 | 1194114280 | 6600 | 6610 | 6610 | 6600 | 796 |
| 313 | 20230626 | 140300 | 1188858340 | 6600 | 6600 | 6600 | 6600 | 2 |
| 314 | 20230626 | 140200 | 1188845140 | 6600 | 6610 | 6620 | 6600 | 1341 |
| 315 | 20230626 | 140100 | 1179967930 | 6620 | 6610 | 6620 | 6600 | 2505 |
| 316 | 20230626 | 140000 | 1163409520 | 6610 | 6610 | 6620 | 6610 | 3917 |
| 317 | 20230626 | 135900 | 1137513500 | 6620 | 6620 | 6620 | 6620 | 453 |
| 318 | 20230626 | 135800 | 1134514640 | 6620 | 6600 | 6620 | 6600 | 1889 |
| 319 | 20230626 | 135700 | 1122034040 | 6600 | 6600 | 6600 | 6600 | 100 |
| 320 | 20230626 | 135600 | 1121374040 | 6600 | 6590 | 6600 | 6590 | 2327 |
| 321 | 20230626 | 135500 | 1106021440 | 6600 | 6590 | 6600 | 6590 | 835 |
| 322 | 20230626 | 135400 | 1100510950 | 6590 | 6600 | 6600 | 6590 | 660 |
| 323 | 20230626 | 135300 | 1096155950 | 6600 | 6600 | 6610 | 6600 | 776 |
| 324 | 20230626 | 135200 | 1091031140 | 6600 | 6610 | 6610 | 6600 | 2172 |
| 325 | 20230626 | 135100 | 1076692200 | 6610 | 6590 | 6610 | 6590 | 2306 |
| 326 | 20230626 | 135000 | 1061472240 | 6600 | 6600 | 6610 | 6600 | 1805 |
| 327 | 20230626 | 134900 | 1049559090 | 6610 | 6610 | 6620 | 6600 | 2961 |
| 328 | 20230626 | 134800 | 1029988940 | 6600 | 6620 | 6620 | 6600 | 3360 |
| 329 | 20230626 | 134700 | 1007763800 | 6610 | 6610 | 6630 | 6610 | 3601 |
| 330 | 20230626 | 134600 | 983934060 | 6600 | 6590 | 6610 | 6590 | 8753 |
| 331 | 20230626 | 134500 | 926173450 | 6600 | 6570 | 6600 | 6570 | 6114 |
| 332 | 20230626 | 134400 | 885915040 | 6570 | 6570 | 6580 | 6570 | 605 |
| 333 | 20230626 | 134300 | 881939840 | 6580 | 6550 | 6580 | 6550 | 4821 |
| 334 | 20230626 | 134200 | 850283490 | 6560 | 6560 | 6560 | 6560 | 5 |
| 335 | 20230626 | 134100 | 850250690 | 6540 | 6550 | 6550 | 6540 | 1287 |
| 336 | 20230626 | 134000 | 841821740 | 6550 | 6550 | 6550 | 6550 | 474 |
| 337 | 20230626 | 133900 | 838717040 | 6540 | 6550 | 6550 | 6540 | 407 |
| 338 | 20230626 | 133800 | 836051200 | 6550 | 6550 | 6550 | 6550 | 0 |
| 339 | 20230626 | 133700 | 836051200 | 6550 | 6550 | 6550 | 6550 | 130 |
| 340 | 20230626 | 133600 | 835199700 | 6540 | 6540 | 6540 | 6540 | 51 |
| 341 | 20230626 | 133500 | 834866160 | 6540 | 6540 | 6540 | 6540 | 5 |
| 342 | 20230626 | 133400 | 834833460 | 6540 | 6540 | 6540 | 6540 | 102 |
| 343 | 20230626 | 133300 | 834166380 | 6540 | 6540 | 6540 | 6540 | 100 |
| 344 | 20230626 | 133200 | 833512380 | 6550 | 6550 | 6550 | 6550 | 0 |
| 345 | 20230626 | 133100 | 833512380 | 6550 | 6540 | 6550 | 6540 | 31 |
| 346 | 20230626 | 133000 | 833309340 | 6550 | 6550 | 6550 | 6550 | 405 |
| 347 | 20230626 | 132900 | 830656590 | 6550 | 6550 | 6550 | 6550 | 0 |
| 348 | 20230626 | 132800 | 830656590 | 6550 | 6550 | 6550 | 6550 | 80 |
| 349 | 20230626 | 132700 | 830132590 | 6560 | 6560 | 6560 | 6560 | 602 |
| 350 | 20230626 | 132600 | 826183470 | 6560 | 6550 | 6560 | 6550 | 595 |
| 351 | 20230626 | 132500 | 822286040 | 6560 | 6560 | 6560 | 6560 | 0 |
| 352 | 20230626 | 132400 | 822286040 | 6560 | 6550 | 6560 | 6550 | 331 |
| 353 | 20230626 | 132300 | 820117940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 354 | 20230626 | 132200 | 820117940 | 6550 | 6550 | 6550 | 6550 | 11 |
| 355 | 20230626 | 132100 | 820045890 | 6560 | 6560 | 6560 | 6560 | 10 |
| 356 | 20230626 | 132000 | 819980290 | 6560 | 6540 | 6560 | 6540 | 8 |
| 357 | 20230626 | 131900 | 819927870 | 6560 | 6560 | 6560 | 6560 | 1 |
| 358 | 20230626 | 131800 | 819921310 | 6560 | 6550 | 6560 | 6550 | 199 |
| 359 | 20230626 | 131700 | 818617710 | 6550 | 6530 | 6550 | 6530 | 4654 |
| 360 | 20230626 | 131600 | 788146060 | 6530 | 6530 | 6530 | 6530 | 644 |
| 361 | 20230626 | 131500 | 783940740 | 6530 | 6530 | 6530 | 6530 | 976 |
| 362 | 20230626 | 131400 | 777567460 | 6530 | 6530 | 6530 | 6530 | 1 |
| 363 | 20230626 | 131300 | 777560930 | 6530 | 6530 | 6530 | 6530 | 725 |
| 364 | 20230626 | 131200 | 772826680 | 6530 | 6530 | 6530 | 6530 | 360 |
| 365 | 20230626 | 131100 | 770475880 | 6540 | 6540 | 6540 | 6540 | 0 |
| 366 | 20230626 | 131000 | 770475880 | 6540 | 6540 | 6540 | 6540 | 5 |
| 367 | 20230626 | 130900 | 770443180 | 6530 | 6530 | 6530 | 6530 | 10 |
| 368 | 20230626 | 130800 | 770377880 | 6530 | 6530 | 6530 | 6530 | 396 |
| 369 | 20230626 | 130700 | 767792000 | 6530 | 6540 | 6540 | 6530 | 724 |
| 370 | 20230626 | 130600 | 763064230 | 6540 | 6540 | 6540 | 6540 | 30 |
| 371 | 20230626 | 130500 | 762868030 | 6540 | 6540 | 6540 | 6540 | 200 |
| 372 | 20230626 | 130400 | 761560030 | 6540 | 6530 | 6540 | 6530 | 54 |
| 373 | 20230626 | 130300 | 761207400 | 6530 | 6530 | 6530 | 6530 | 310 |
| 374 | 20230626 | 130200 | 759183100 | 6530 | 6530 | 6530 | 6530 | 2575 |
| 375 | 20230626 | 130100 | 742368350 | 6530 | 6530 | 6530 | 6530 | 1 |
| 376 | 20230626 | 130000 | 742361820 | 6520 | 6520 | 6520 | 6520 | 11 |
| 377 | 20230626 | 125900 | 742290100 | 6520 | 6520 | 6520 | 6520 | 330 |
| 378 | 20230626 | 125800 | 740138500 | 6500 | 6500 | 6500 | 6500 | 0 |
| 379 | 20230626 | 125700 | 740138500 | 6500 | 6500 | 6500 | 6500 | 0 |
| 380 | 20230626 | 125600 | 740138500 | 6500 | 6500 | 6500 | 6500 | 30 |
| 381 | 20230626 | 125500 | 739943500 | 6520 | 6520 | 6520 | 6520 | 119 |
| 382 | 20230626 | 125400 | 739167620 | 6520 | 6520 | 6520 | 6520 | 0 |
| 383 | 20230626 | 125300 | 739167620 | 6520 | 6520 | 6520 | 6520 | 0 |
| 384 | 20230626 | 125200 | 739167620 | 6520 | 6510 | 6520 | 6510 | 15 |
| 385 | 20230626 | 125100 | 739069920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 386 | 20230626 | 125000 | 739069920 | 6520 | 6520 | 6520 | 6520 | 1 |
| 387 | 20230626 | 124900 | 739063400 | 6530 | 6530 | 6530 | 6530 | 1 |
| 388 | 20230626 | 124800 | 739056870 | 6510 | 6510 | 6510 | 6510 | 853 |
| 389 | 20230626 | 124700 | 733503840 | 6520 | 6520 | 6520 | 6520 | 0 |
| 390 | 20230626 | 124600 | 733503840 | 6520 | 6520 | 6520 | 6520 | 20 |
| 391 | 20230626 | 124500 | 733373440 | 6510 | 6520 | 6520 | 6510 | 30 |
| 392 | 20230626 | 124400 | 733178100 | 6530 | 6530 | 6530 | 6530 | 511 |
| 393 | 20230626 | 124300 | 729841270 | 6530 | 6530 | 6530 | 6530 | 0 |
| 394 | 20230626 | 124200 | 729841270 | 6530 | 6530 | 6530 | 6530 | 0 |
| 395 | 20230626 | 124100 | 729841270 | 6530 | 6530 | 6530 | 6530 | 10 |
| 396 | 20230626 | 124000 | 729775970 | 6530 | 6520 | 6530 | 6520 | 6 |
| 397 | 20230626 | 123900 | 729736800 | 6520 | 6520 | 6520 | 6520 | 5 |
| 398 | 20230626 | 123800 | 729704200 | 6530 | 6520 | 6530 | 6510 | 74 |
| 399 | 20230626 | 123700 | 729222330 | 6530 | 6510 | 6530 | 6510 | 4 |
| 400 | 20230626 | 123600 | 729196270 | 6520 | 6520 | 6520 | 6520 | 0 |
| 401 | 20230626 | 123500 | 729196270 | 6520 | 6520 | 6520 | 6520 | 0 |
| 402 | 20230626 | 123400 | 729196270 | 6520 | 6520 | 6520 | 6520 | 0 |
| 403 | 20230626 | 123300 | 729196270 | 6520 | 6520 | 6520 | 6520 | 0 |
| 404 | 20230626 | 123200 | 729196270 | 6520 | 6520 | 6520 | 6520 | 0 |
| 405 | 20230626 | 123100 | 729196270 | 6520 | 6520 | 6520 | 6520 | 300 |
| 406 | 20230626 | 123000 | 727240270 | 6520 | 6520 | 6520 | 6520 | 0 |
| 407 | 20230626 | 122900 | 727240270 | 6520 | 6520 | 6520 | 6520 | 1 |
| 408 | 20230626 | 122800 | 727233750 | 6530 | 6530 | 6530 | 6530 | 126 |
| 409 | 20230626 | 122700 | 726410970 | 6530 | 6510 | 6530 | 6510 | 1005 |
| 410 | 20230626 | 122600 | 719868320 | 6530 | 6520 | 6530 | 6520 | 171 |
| 411 | 20230626 | 122500 | 718753390 | 6530 | 6520 | 6530 | 6520 | 429 |
| 412 | 20230626 | 122400 | 715956260 | 6530 | 6530 | 6530 | 6530 | 208 |
| 413 | 20230626 | 122300 | 714598020 | 6530 | 6530 | 6530 | 6530 | 380 |
| 414 | 20230626 | 122200 | 712116620 | 6520 | 6520 | 6520 | 6520 | 1 |
| 415 | 20230626 | 122100 | 712110100 | 6520 | 6520 | 6520 | 6520 | 200 |
| 416 | 20230626 | 122000 | 710806100 | 6520 | 6520 | 6520 | 6520 | 0 |
| 417 | 20230626 | 121900 | 710806100 | 6520 | 6520 | 6520 | 6520 | 299 |
| 418 | 20230626 | 121800 | 708856620 | 6530 | 6520 | 6530 | 6520 | 163 |
| 419 | 20230626 | 121700 | 707793830 | 6530 | 6530 | 6530 | 6530 | 0 |
| 420 | 20230626 | 121600 | 707793830 | 6530 | 6530 | 6530 | 6530 | 400 |
| 421 | 20230626 | 121500 | 705181830 | 6520 | 6520 | 6520 | 6520 | 0 |
| 422 | 20230626 | 121400 | 705181830 | 6520 | 6520 | 6520 | 6520 | 2200 |
| 423 | 20230626 | 121300 | 690837830 | 6540 | 6540 | 6540 | 6540 | 0 |
| 424 | 20230626 | 121200 | 690837830 | 6540 | 6540 | 6540 | 6540 | 8 |
| 425 | 20230626 | 121100 | 690785510 | 6540 | 6540 | 6540 | 6540 | 5 |
| 426 | 20230626 | 121000 | 690752810 | 6510 | 6510 | 6510 | 6510 | 0 |
| 427 | 20230626 | 120900 | 690752810 | 6510 | 6510 | 6510 | 6510 | 1 |
| 428 | 20230626 | 120800 | 690746300 | 6550 | 6550 | 6550 | 6550 | 0 |
| 429 | 20230626 | 120700 | 690746300 | 6550 | 6550 | 6550 | 6550 | 1 |
| 430 | 20230626 | 120600 | 690739750 | 6550 | 6550 | 6550 | 6550 | 0 |
| 431 | 20230626 | 120500 | 690739750 | 6550 | 6550 | 6550 | 6550 | 0 |
| 432 | 20230626 | 120400 | 690739750 | 6550 | 6510 | 6550 | 6510 | 1060 |
| 433 | 20230626 | 120300 | 683804950 | 6510 | 6510 | 6510 | 6510 | 0 |
| 434 | 20230626 | 120200 | 683804950 | 6510 | 6510 | 6510 | 6510 | 0 |
| 435 | 20230626 | 120100 | 683804950 | 6510 | 6510 | 6510 | 6510 | 0 |
| 436 | 20230626 | 120000 | 683804950 | 6510 | 6510 | 6510 | 6510 | 28 |
| 437 | 20230626 | 115900 | 683622670 | 6520 | 6520 | 6520 | 6520 | 600 |
| 438 | 20230626 | 115800 | 679710670 | 6520 | 6520 | 6520 | 6520 | 0 |
| 439 | 20230626 | 115700 | 679710670 | 6520 | 6520 | 6520 | 6520 | 32 |
| 440 | 20230626 | 115600 | 679502030 | 6520 | 6520 | 6520 | 6520 | 517 |
| 441 | 20230626 | 115500 | 676131190 | 6520 | 6520 | 6520 | 6520 | 16 |
| 442 | 20230626 | 115400 | 676026870 | 6520 | 6520 | 6520 | 6520 | 60 |
| 443 | 20230626 | 115300 | 675635670 | 6520 | 6520 | 6520 | 6520 | 4 |
| 444 | 20230626 | 115200 | 675609590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 445 | 20230626 | 115100 | 675609590 | 6520 | 6520 | 6520 | 6520 | 74 |
| 446 | 20230626 | 115000 | 675127110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 447 | 20230626 | 114900 | 675127110 | 6520 | 6520 | 6520 | 6520 | 438 |
| 448 | 20230626 | 114800 | 672271350 | 6520 | 6530 | 6530 | 6520 | 457 |
| 449 | 20230626 | 114700 | 669290210 | 6530 | 6550 | 6550 | 6530 | 152 |
| 450 | 20230626 | 114600 | 668297610 | 6550 | 6550 | 6550 | 6550 | 0 |
| 451 | 20230626 | 114500 | 668297610 | 6550 | 6550 | 6550 | 6550 | 16 |
| 452 | 20230626 | 114400 | 668192810 | 6540 | 6540 | 6540 | 6540 | 0 |
| 453 | 20230626 | 114300 | 668192810 | 6540 | 6520 | 6540 | 6520 | 665 |
| 454 | 20230626 | 114200 | 663846570 | 6520 | 6520 | 6520 | 6520 | 5 |
| 455 | 20230626 | 114100 | 663813970 | 6520 | 6520 | 6520 | 6520 | 22 |
| 456 | 20230626 | 114000 | 663670530 | 6520 | 6560 | 6560 | 6520 | 1010 |
| 457 | 20230626 | 113900 | 657084930 | 6560 | 6560 | 6560 | 6560 | 68 |
| 458 | 20230626 | 113800 | 656638850 | 6560 | 6560 | 6560 | 6560 | 0 |
| 459 | 20230626 | 113700 | 656638850 | 6560 | 6560 | 6560 | 6560 | 0 |
| 460 | 20230626 | 113600 | 656638850 | 6560 | 6540 | 6560 | 6520 | 263 |
| 461 | 20230626 | 113500 | 654920450 | 6520 | 6520 | 6520 | 6520 | 10 |
| 462 | 20230626 | 113400 | 654855250 | 6520 | 6520 | 6520 | 6520 | 10 |
| 463 | 20230626 | 113300 | 654790050 | 6520 | 6520 | 6520 | 6520 | 0 |
| 464 | 20230626 | 113200 | 654790050 | 6520 | 6520 | 6520 | 6520 | 1493 |
| 465 | 20230626 | 113100 | 645055690 | 6520 | 6540 | 6540 | 6520 | 1120 |
| 466 | 20230626 | 113000 | 637742140 | 6530 | 6530 | 6530 | 6530 | 0 |
| 467 | 20230626 | 112900 | 637742140 | 6530 | 6530 | 6530 | 6530 | 0 |
| 468 | 20230626 | 112800 | 637742140 | 6530 | 6530 | 6530 | 6530 | 365 |
| 469 | 20230626 | 112700 | 635358690 | 6530 | 6530 | 6530 | 6530 | 299 |
| 470 | 20230626 | 112600 | 633406220 | 6560 | 6560 | 6560 | 6560 | 10 |
| 471 | 20230626 | 112500 | 633340620 | 6560 | 6560 | 6560 | 6560 | 313 |
| 472 | 20230626 | 112400 | 631287340 | 6530 | 6530 | 6530 | 6530 | 0 |
| 473 | 20230626 | 112300 | 631287340 | 6530 | 6550 | 6550 | 6530 | 860 |
| 474 | 20230626 | 112200 | 625660860 | 6550 | 6550 | 6550 | 6550 | 50 |
| 475 | 20230626 | 112100 | 625333360 | 6550 | 6550 | 6550 | 6550 | 129 |
| 476 | 20230626 | 112000 | 624488410 | 6560 | 6560 | 6560 | 6560 | 478 |
| 477 | 20230626 | 111900 | 621352730 | 6560 | 6560 | 6560 | 6560 | 0 |
| 478 | 20230626 | 111800 | 621352730 | 6560 | 6560 | 6560 | 6560 | 200 |
| 479 | 20230626 | 111700 | 620040730 | 6550 | 6570 | 6570 | 6550 | 298 |
| 480 | 20230626 | 111600 | 618086750 | 6570 | 6570 | 6570 | 6570 | 1 |
| 481 | 20230626 | 111500 | 618080180 | 6550 | 6570 | 6570 | 6550 | 182 |
| 482 | 20230626 | 111400 | 616886160 | 6550 | 6570 | 6570 | 6550 | 101 |
| 483 | 20230626 | 111300 | 616223250 | 6570 | 6570 | 6570 | 6570 | 172 |
| 484 | 20230626 | 111200 | 615093210 | 6570 | 6560 | 6570 | 6560 | 882 |
| 485 | 20230626 | 111100 | 609298480 | 6560 | 6580 | 6580 | 6550 | 28 |
| 486 | 20230626 | 111000 | 609114570 | 6570 | 6560 | 6570 | 6550 | 1853 |
| 487 | 20230626 | 110900 | 596941000 | 6570 | 6560 | 6570 | 6560 | 1442 |
| 488 | 20230626 | 110800 | 587479480 | 6550 | 6560 | 6560 | 6550 | 291 |
| 489 | 20230626 | 110700 | 585573380 | 6560 | 6540 | 6560 | 6540 | 1564 |
| 490 | 20230626 | 110600 | 575318540 | 6540 | 6540 | 6560 | 6540 | 429 |
| 491 | 20230626 | 110500 | 572506600 | 6530 | 6560 | 6560 | 6530 | 480 |
| 492 | 20230626 | 110400 | 569365300 | 6540 | 6530 | 6540 | 6530 | 80 |
| 493 | 20230626 | 110300 | 568842170 | 6530 | 6550 | 6560 | 6530 | 229 |
| 494 | 20230626 | 110200 | 567340400 | 6560 | 6560 | 6560 | 6560 | 479 |
| 495 | 20230626 | 110100 | 564198160 | 6530 | 6550 | 6550 | 6530 | 392 |
| 496 | 20230626 | 110000 | 561636940 | 6540 | 6550 | 6550 | 6540 | 98 |
| 497 | 20230626 | 105900 | 560995970 | 6540 | 6540 | 6550 | 6540 | 15 |
| 498 | 20230626 | 105800 | 560897820 | 6540 | 6540 | 6540 | 6540 | 14 |
| 499 | 20230626 | 105700 | 560806260 | 6560 | 6540 | 6560 | 6540 | 388 |
| 500 | 20230626 | 105600 | 558263350 | 6540 | 6540 | 6540 | 6540 | 839 |
| 501 | 20230626 | 105500 | 552776290 | 6540 | 6530 | 6540 | 6520 | 327 |
| 502 | 20230626 | 105400 | 550639970 | 6540 | 6540 | 6540 | 6540 | 370 |
| 503 | 20230626 | 105300 | 548220170 | 6530 | 6540 | 6540 | 6530 | 364 |
| 504 | 20230626 | 105200 | 545841620 | 6530 | 6530 | 6530 | 6530 | 340 |
| 505 | 20230626 | 105100 | 543621420 | 6540 | 6560 | 6560 | 6540 | 759 |
| 506 | 20230626 | 105000 | 538654520 | 6560 | 6570 | 6570 | 6560 | 152 |
| 507 | 20230626 | 104900 | 537656180 | 6570 | 6570 | 6570 | 6570 | 196 |
| 508 | 20230626 | 104800 | 536368460 | 6570 | 6560 | 6570 | 6560 | 3962 |
| 509 | 20230626 | 104700 | 510348750 | 6560 | 6560 | 6560 | 6560 | 118 |
| 510 | 20230626 | 104600 | 509574670 | 6560 | 6560 | 6560 | 6530 | 1363 |
| 511 | 20230626 | 104500 | 500633660 | 6560 | 6530 | 6560 | 6530 | 4655 |
| 512 | 20230626 | 104400 | 470127360 | 6540 | 6530 | 6540 | 6530 | 462 |
| 513 | 20230626 | 104300 | 467110400 | 6540 | 6540 | 6540 | 6540 | 0 |
| 514 | 20230626 | 104200 | 467110400 | 6540 | 6540 | 6540 | 6530 | 3443 |
| 515 | 20230626 | 104100 | 444595840 | 6540 | 6540 | 6540 | 6530 | 1959 |
| 516 | 20230626 | 104000 | 431784010 | 6540 | 6540 | 6540 | 6540 | 392 |
| 517 | 20230626 | 103900 | 429220330 | 6530 | 6530 | 6530 | 6530 | 2480 |
| 518 | 20230626 | 103800 | 413025930 | 6520 | 6520 | 6530 | 6520 | 102 |
| 519 | 20230626 | 103700 | 412360880 | 6520 | 6520 | 6520 | 6520 | 432 |
| 520 | 20230626 | 103600 | 409544240 | 6510 | 6510 | 6520 | 6510 | 1887 |
| 521 | 20230626 | 103500 | 397251110 | 6510 | 6510 | 6510 | 6510 | 0 |
| 522 | 20230626 | 103400 | 397251110 | 6510 | 6510 | 6510 | 6510 | 570 |
| 523 | 20230626 | 103300 | 393540410 | 6510 | 6510 | 6510 | 6510 | 1108 |
| 524 | 20230626 | 103200 | 386327330 | 6490 | 6490 | 6490 | 6490 | 307 |
| 525 | 20230626 | 103100 | 384334900 | 6490 | 6510 | 6510 | 6490 | 333 |
| 526 | 20230626 | 103000 | 382172910 | 6490 | 6490 | 6490 | 6490 | 0 |
| 527 | 20230626 | 102900 | 382172910 | 6490 | 6500 | 6500 | 6490 | 520 |
| 528 | 20230626 | 102800 | 378797910 | 6500 | 6500 | 6500 | 6500 | 153 |
| 529 | 20230626 | 102700 | 377803410 | 6510 | 6510 | 6510 | 6510 | 50 |
| 530 | 20230626 | 102600 | 377477910 | 6510 | 6510 | 6510 | 6510 | 500 |
| 531 | 20230626 | 102500 | 374222910 | 6500 | 6510 | 6510 | 6500 | 700 |
| 532 | 20230626 | 102400 | 369671910 | 6510 | 6510 | 6510 | 6510 | 194 |
| 533 | 20230626 | 102300 | 368408970 | 6510 | 6510 | 6510 | 6510 | 1 |
| 534 | 20230626 | 102200 | 368402460 | 6510 | 6510 | 6510 | 6510 | 130 |
| 535 | 20230626 | 102100 | 367556160 | 6520 | 6520 | 6520 | 6520 | 212 |
| 536 | 20230626 | 102000 | 366173920 | 6520 | 6510 | 6520 | 6510 | 71 |
| 537 | 20230626 | 101900 | 365711600 | 6510 | 6510 | 6510 | 6500 | 446 |
| 538 | 20230626 | 101800 | 362808420 | 6510 | 6500 | 6510 | 6500 | 720 |
| 539 | 20230626 | 101700 | 358121420 | 6510 | 6500 | 6510 | 6500 | 732 |
| 540 | 20230626 | 101600 | 353357420 | 6500 | 6500 | 6500 | 6500 | 700 |
| 541 | 20230626 | 101500 | 348807420 | 6500 | 6500 | 6500 | 6500 | 2 |
| 542 | 20230626 | 101400 | 348794420 | 6500 | 6490 | 6500 | 6490 | 196 |
| 543 | 20230626 | 101300 | 347522330 | 6500 | 6500 | 6500 | 6500 | 0 |
| 544 | 20230626 | 101200 | 347522330 | 6500 | 6500 | 6500 | 6500 | 0 |
| 545 | 20230626 | 101100 | 347522330 | 6500 | 6500 | 6500 | 6500 | 20 |
| 546 | 20230626 | 101000 | 347392330 | 6500 | 6500 | 6500 | 6500 | 81 |
| 547 | 20230626 | 100900 | 346865830 | 6500 | 6500 | 6500 | 6500 | 103 |
| 548 | 20230626 | 100800 | 346196330 | 6500 | 6500 | 6500 | 6500 | 1106 |
| 549 | 20230626 | 100700 | 339007330 | 6500 | 6490 | 6500 | 6490 | 64 |
| 550 | 20230626 | 100600 | 338591440 | 6500 | 6500 | 6500 | 6500 | 2 |
| 551 | 20230626 | 100500 | 338578440 | 6500 | 6500 | 6500 | 6500 | 0 |
| 552 | 20230626 | 100400 | 338578440 | 6500 | 6510 | 6510 | 6500 | 1256 |
| 553 | 20230626 | 100300 | 330413940 | 6520 | 6510 | 6520 | 6510 | 603 |
| 554 | 20230626 | 100200 | 326483400 | 6520 | 6520 | 6520 | 6520 | 607 |
| 555 | 20230626 | 100100 | 322525760 | 6520 | 6530 | 6530 | 6520 | 1108 |
| 556 | 20230626 | 100000 | 315291590 | 6520 | 6500 | 6520 | 6500 | 1709 |
| 557 | 20230626 | 095900 | 304148940 | 6500 | 6500 | 6500 | 6500 | 41 |
| 558 | 20230626 | 095800 | 303882440 | 6510 | 6500 | 6510 | 6500 | 2255 |
| 559 | 20230626 | 095700 | 289214020 | 6500 | 6480 | 6500 | 6480 | 2004 |
| 560 | 20230626 | 095600 | 276220570 | 6480 | 6480 | 6480 | 6480 | 122 |
| 561 | 20230626 | 095500 | 275430010 | 6480 | 6480 | 6480 | 6480 | 81 |
| 562 | 20230626 | 095400 | 274905130 | 6480 | 6480 | 6480 | 6480 | 0 |
| 563 | 20230626 | 095300 | 274905130 | 6480 | 6480 | 6480 | 6480 | 1 |
| 564 | 20230626 | 095200 | 274898650 | 6460 | 6460 | 6480 | 6460 | 751 |
| 565 | 20230626 | 095100 | 270047170 | 6480 | 6470 | 6480 | 6460 | 373 |
| 566 | 20230626 | 095000 | 267635380 | 6470 | 6470 | 6470 | 6470 | 281 |
| 567 | 20230626 | 094900 | 265817310 | 6470 | 6470 | 6470 | 6470 | 37 |
| 568 | 20230626 | 094800 | 265577920 | 6480 | 6480 | 6480 | 6480 | 6 |
| 569 | 20230626 | 094700 | 265539040 | 6490 | 6490 | 6490 | 6490 | 1 |
| 570 | 20230626 | 094600 | 265532550 | 6450 | 6490 | 6490 | 6450 | 402 |
| 571 | 20230626 | 094500 | 262923610 | 6450 | 6460 | 6460 | 6450 | 1067 |
| 572 | 20230626 | 094400 | 256031390 | 6470 | 6500 | 6500 | 6470 | 1116 |
| 573 | 20230626 | 094300 | 248809220 | 6480 | 6490 | 6490 | 6480 | 773 |
| 574 | 20230626 | 094200 | 243794380 | 6490 | 6490 | 6490 | 6490 | 492 |
| 575 | 20230626 | 094100 | 240601300 | 6490 | 6500 | 6500 | 6490 | 84 |
| 576 | 20230626 | 094000 | 240055320 | 6500 | 6510 | 6510 | 6500 | 341 |
| 577 | 20230626 | 093900 | 237835590 | 6510 | 6500 | 6510 | 6500 | 2090 |
| 578 | 20230626 | 093800 | 224234860 | 6510 | 6510 | 6510 | 6500 | 569 |
| 579 | 20230626 | 093700 | 220532670 | 6510 | 6500 | 6510 | 6490 | 2301 |
| 580 | 20230626 | 093600 | 205560770 | 6500 | 6490 | 6500 | 6490 | 705 |
| 581 | 20230626 | 093500 | 200980320 | 6490 | 6500 | 6500 | 6490 | 210 |
| 582 | 20230626 | 093400 | 199615450 | 6490 | 6500 | 6500 | 6470 | 695 |
| 583 | 20230626 | 093300 | 195099980 | 6500 | 6470 | 6500 | 6470 | 3341 |
| 584 | 20230626 | 093200 | 173427580 | 6470 | 6470 | 6480 | 6470 | 1671 |
| 585 | 20230626 | 093100 | 162609560 | 6480 | 6480 | 6480 | 6480 | 0 |
| 586 | 20230626 | 093000 | 162609560 | 6480 | 6400 | 6480 | 6400 | 1193 |
| 587 | 20230626 | 092900 | 154918420 | 6440 | 6440 | 6440 | 6440 | 1 |
| 588 | 20230626 | 092800 | 154911980 | 6440 | 6410 | 6440 | 6410 | 111 |
| 589 | 20230626 | 092700 | 154200140 | 6440 | 6440 | 6440 | 6440 | 0 |
| 590 | 20230626 | 092600 | 154200140 | 6440 | 6440 | 6440 | 6430 | 885 |
| 591 | 20230626 | 092500 | 148503740 | 6430 | 6440 | 6440 | 6430 | 208 |
| 592 | 20230626 | 092400 | 147165300 | 6440 | 6440 | 6440 | 6440 | 160 |
| 593 | 20230626 | 092300 | 146134900 | 6450 | 6450 | 6450 | 6450 | 50 |
| 594 | 20230626 | 092200 | 145812400 | 6450 | 6430 | 6450 | 6430 | 404 |
| 595 | 20230626 | 092100 | 143209550 | 6440 | 6430 | 6440 | 6430 | 110 |
| 596 | 20230626 | 092000 | 142501210 | 6430 | 6430 | 6430 | 6430 | 200 |
| 597 | 20230626 | 091900 | 141215210 | 6430 | 6430 | 6430 | 6430 | 669 |
| 598 | 20230626 | 091800 | 136913540 | 6430 | 6430 | 6430 | 6430 | 30 |
| 599 | 20230626 | 091700 | 136720640 | 6430 | 6390 | 6430 | 6390 | 80 |
| 600 | 20230626 | 091600 | 136209400 | 6420 | 6420 | 6420 | 6420 | 320 |
| 601 | 20230626 | 091500 | 134155000 | 6420 | 6400 | 6420 | 6380 | 1566 |
| 602 | 20230626 | 091400 | 124131780 | 6400 | 6400 | 6400 | 6380 | 560 |
| 603 | 20230626 | 091300 | 120553780 | 6400 | 6400 | 6400 | 6360 | 1652 |
| 604 | 20230626 | 091200 | 110023230 | 6360 | 6390 | 6390 | 6360 | 92 |
| 605 | 20230626 | 091100 | 109437580 | 6390 | 6390 | 6390 | 6390 | 33 |
| 606 | 20230626 | 091000 | 109226710 | 6390 | 6390 | 6400 | 6350 | 333 |
| 607 | 20230626 | 090900 | 107104160 | 6390 | 6400 | 6400 | 6380 | 437 |
| 608 | 20230626 | 090800 | 104308190 | 6400 | 6400 | 6450 | 6400 | 15 |
| 609 | 20230626 | 090700 | 104212140 | 6410 | 6400 | 6480 | 6340 | 3897 |
| 610 | 20230626 | 090600 | 79304420 | 6440 | 6430 | 6440 | 6410 | 2585 |
| 611 | 20230626 | 090500 | 62707090 | 6430 | 6460 | 6460 | 6430 | 1341 |
| 612 | 20230626 | 090400 | 54082650 | 6480 | 6410 | 6490 | 6410 | 2664 |
| 613 | 20230626 | 090300 | 36912290 | 6410 | 6410 | 6410 | 6410 | 212 |
| 614 | 20230626 | 090200 | 35553370 | 6410 | 6390 | 6410 | 6350 | 2766 |
| 615 | 20230626 | 090100 | 17923930 | 6350 | 6380 | 6390 | 6350 | 1028 |
| 616 | 20230626 | 090000 | 11383360 | 6380 | 6360 | 6380 | 6350 | 1789 |