32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 192000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 936 |
| 3 | 20230627 | 191900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 4 | 20230627 | 191800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 5 | 20230627 | 191700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 6 | 20230627 | 191600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 7 | 20230627 | 191500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 8 | 20230627 | 191400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 9 | 20230627 | 191300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 10 | 20230627 | 191200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 11 | 20230627 | 191100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 12 | 20230627 | 191000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 13 | 20230627 | 190900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 14 | 20230627 | 190800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 15 | 20230627 | 190700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 16 | 20230627 | 190600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 17 | 20230627 | 190500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 18 | 20230627 | 190400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 19 | 20230627 | 190300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 20 | 20230627 | 190200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 21 | 20230627 | 190100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 22 | 20230627 | 190000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 23 | 20230627 | 185900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 24 | 20230627 | 185800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 25 | 20230627 | 185700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 26 | 20230627 | 185600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 27 | 20230627 | 185500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 28 | 20230627 | 185400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 29 | 20230627 | 185300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 30 | 20230627 | 185200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 31 | 20230627 | 185100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 32 | 20230627 | 185000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 936 |
| 33 | 20230627 | 184900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 34 | 20230627 | 184800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 35 | 20230627 | 184700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 36 | 20230627 | 184600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 37 | 20230627 | 184500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 38 | 20230627 | 184400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 39 | 20230627 | 184300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 40 | 20230627 | 184200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 41 | 20230627 | 184100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 42 | 20230627 | 184000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 43 | 20230627 | 183900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 44 | 20230627 | 183800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 45 | 20230627 | 183700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 46 | 20230627 | 183600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 47 | 20230627 | 183500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 48 | 20230627 | 183400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 49 | 20230627 | 183300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 50 | 20230627 | 183200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 51 | 20230627 | 183100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 52 | 20230627 | 183000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 53 | 20230627 | 182900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 54 | 20230627 | 182800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 55 | 20230627 | 182700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 56 | 20230627 | 182600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 57 | 20230627 | 182500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 58 | 20230627 | 182400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 59 | 20230627 | 182300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 60 | 20230627 | 182200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 61 | 20230627 | 182100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 62 | 20230627 | 182000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 936 |
| 63 | 20230627 | 181900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 64 | 20230627 | 181800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 65 | 20230627 | 181700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 66 | 20230627 | 181600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 67 | 20230627 | 181500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 68 | 20230627 | 181400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 69 | 20230627 | 181300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 70 | 20230627 | 181200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 71 | 20230627 | 181100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 72 | 20230627 | 181000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 73 | 20230627 | 180900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 74 | 20230627 | 180800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 75 | 20230627 | 180700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 76 | 20230627 | 180600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 77 | 20230627 | 180500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 78 | 20230627 | 180400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 79 | 20230627 | 180300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 80 | 20230627 | 180200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 81 | 20230627 | 180100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 82 | 20230627 | 180000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 83 | 20230627 | 175900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 84 | 20230627 | 175800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 85 | 20230627 | 175700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 86 | 20230627 | 175600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 87 | 20230627 | 175500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 88 | 20230627 | 175400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 89 | 20230627 | 175300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 90 | 20230627 | 175200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 91 | 20230627 | 175100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 92 | 20230627 | 175000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 936 |
| 93 | 20230627 | 174900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 94 | 20230627 | 174800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 95 | 20230627 | 174700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 96 | 20230627 | 174600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 97 | 20230627 | 174500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 98 | 20230627 | 174400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 99 | 20230627 | 174300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 100 | 20230627 | 174200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 101 | 20230627 | 174100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 102 | 20230627 | 174000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 103 | 20230627 | 173900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 104 | 20230627 | 173800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 105 | 20230627 | 173700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 106 | 20230627 | 173600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 107 | 20230627 | 173500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 108 | 20230627 | 173400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 109 | 20230627 | 173300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 110 | 20230627 | 173200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 111 | 20230627 | 173100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 112 | 20230627 | 173000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 113 | 20230627 | 172900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 114 | 20230627 | 172800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 115 | 20230627 | 172700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 116 | 20230627 | 172600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 117 | 20230627 | 172500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 118 | 20230627 | 172400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 119 | 20230627 | 172300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 120 | 20230627 | 172200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 121 | 20230627 | 172100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 122 | 20230627 | 172000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 936 |
| 123 | 20230627 | 171900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 124 | 20230627 | 171800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 125 | 20230627 | 171700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 126 | 20230627 | 171600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 127 | 20230627 | 171500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 128 | 20230627 | 171400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 129 | 20230627 | 171300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 130 | 20230627 | 171200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 131 | 20230627 | 171100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 132 | 20230627 | 171000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 133 | 20230627 | 170900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 134 | 20230627 | 170800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 135 | 20230627 | 170700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 136 | 20230627 | 170600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 137 | 20230627 | 170500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 138 | 20230627 | 170400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 139 | 20230627 | 170300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 140 | 20230627 | 170200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 141 | 20230627 | 170100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 142 | 20230627 | 170000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 143 | 20230627 | 165900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 144 | 20230627 | 165800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 145 | 20230627 | 165700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 146 | 20230627 | 165600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 147 | 20230627 | 165500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 148 | 20230627 | 165400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 149 | 20230627 | 165300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 150 | 20230627 | 165200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 151 | 20230627 | 165100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 152 | 20230627 | 165000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 936 |
| 153 | 20230627 | 164900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 154 | 20230627 | 164800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 155 | 20230627 | 164700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 156 | 20230627 | 164600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 157 | 20230627 | 164500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 158 | 20230627 | 164400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 159 | 20230627 | 164300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 160 | 20230627 | 164200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 161 | 20230627 | 164100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 162 | 20230627 | 164000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 163 | 20230627 | 163900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 164 | 20230627 | 163800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 165 | 20230627 | 163700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 166 | 20230627 | 163600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 167 | 20230627 | 163500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 168 | 20230627 | 163400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 169 | 20230627 | 163300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 170 | 20230627 | 163200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 171 | 20230627 | 163100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 172 | 20230627 | 163000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 173 | 20230627 | 162900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 174 | 20230627 | 162800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 175 | 20230627 | 162700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 176 | 20230627 | 162600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 177 | 20230627 | 162500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 178 | 20230627 | 162400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 179 | 20230627 | 162300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 180 | 20230627 | 162200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 181 | 20230627 | 162100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 182 | 20230627 | 162000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 936 |
| 183 | 20230627 | 161900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 184 | 20230627 | 161800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 185 | 20230627 | 161700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 186 | 20230627 | 161600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 187 | 20230627 | 161500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 188 | 20230627 | 161400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 189 | 20230627 | 161300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 190 | 20230627 | 161200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 191 | 20230627 | 161100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 192 | 20230627 | 161000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 193 | 20230627 | 160900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 194 | 20230627 | 160800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 195 | 20230627 | 160700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 196 | 20230627 | 160600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 197 | 20230627 | 160500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 198 | 20230627 | 160400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 199 | 20230627 | 160300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 200 | 20230627 | 160200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 201 | 20230627 | 160100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 202 | 20230627 | 160000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 203 | 20230627 | 155900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 204 | 20230627 | 155800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 205 | 20230627 | 155700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 206 | 20230627 | 155600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 207 | 20230627 | 155500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 208 | 20230627 | 155400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 209 | 20230627 | 155300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 210 | 20230627 | 155200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 211 | 20230627 | 155100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 212 | 20230627 | 155000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 936 |
| 213 | 20230627 | 154900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 214 | 20230627 | 154800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 215 | 20230627 | 154700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 216 | 20230627 | 154600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 217 | 20230627 | 154500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 218 | 20230627 | 154400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 219 | 20230627 | 154300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 220 | 20230627 | 154200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 221 | 20230627 | 154100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 222 | 20230627 | 154000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 223 | 20230627 | 153900 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 224 | 20230627 | 153800 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 225 | 20230627 | 153700 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 226 | 20230627 | 153600 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 227 | 20230627 | 153500 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 228 | 20230627 | 153400 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 229 | 20230627 | 153300 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 230 | 20230627 | 153200 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 231 | 20230627 | 153100 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 0 |
| 232 | 20230627 | 153000 | 1703646290 | 14150 | 14150 | 14150 | 14150 | 936 |
| 233 | 20230627 | 152900 | 1690401890 | 14200 | 14200 | 14200 | 14200 | 0 |
| 234 | 20230627 | 152800 | 1690401890 | 14200 | 14200 | 14200 | 14200 | 0 |
| 235 | 20230627 | 152700 | 1690401890 | 14200 | 14200 | 14200 | 14200 | 0 |
| 236 | 20230627 | 152600 | 1690401890 | 14200 | 14200 | 14200 | 14200 | 0 |
| 237 | 20230627 | 152500 | 1690401890 | 14200 | 14200 | 14200 | 14200 | 0 |
| 238 | 20230627 | 152400 | 1690401890 | 14200 | 14200 | 14200 | 14200 | 0 |
| 239 | 20230627 | 152300 | 1690401890 | 14200 | 14200 | 14200 | 14200 | 0 |
| 240 | 20230627 | 152200 | 1690401890 | 14200 | 14200 | 14200 | 14200 | 0 |
| 241 | 20230627 | 152100 | 1690401890 | 14200 | 14200 | 14200 | 14200 | 0 |
| 242 | 20230627 | 152000 | 1690401890 | 14200 | 14200 | 14200 | 14200 | 0 |
| 243 | 20230627 | 151900 | 1690401890 | 14200 | 14210 | 14220 | 14200 | 7 |
| 244 | 20230627 | 151800 | 1690302430 | 14220 | 14220 | 14220 | 14220 | 96 |
| 245 | 20230627 | 151700 | 1688937310 | 14210 | 14210 | 14210 | 14210 | 29 |
| 246 | 20230627 | 151600 | 1688525220 | 14190 | 14190 | 14190 | 14190 | 226 |
| 247 | 20230627 | 151500 | 1685318280 | 14180 | 14180 | 14190 | 14180 | 11 |
| 248 | 20230627 | 151400 | 1685162270 | 14180 | 14150 | 14180 | 14150 | 162 |
| 249 | 20230627 | 151300 | 1682869880 | 14150 | 14150 | 14150 | 14150 | 2 |
| 250 | 20230627 | 151200 | 1682841580 | 14140 | 14140 | 14140 | 14140 | 637 |
| 251 | 20230627 | 151100 | 1673834400 | 14140 | 14140 | 14140 | 14140 | 2 |
| 252 | 20230627 | 151000 | 1673806120 | 14140 | 14130 | 14140 | 14110 | 901 |
| 253 | 20230627 | 150900 | 1661081600 | 14130 | 14130 | 14130 | 14130 | 5 |
| 254 | 20230627 | 150800 | 1661010950 | 14140 | 14110 | 14140 | 14110 | 410 |
| 255 | 20230627 | 150700 | 1655221710 | 14120 | 14120 | 14120 | 14120 | 300 |
| 256 | 20230627 | 150600 | 1650985710 | 14110 | 14110 | 14110 | 14110 | 509 |
| 257 | 20230627 | 150500 | 1643803720 | 14110 | 14110 | 14110 | 14100 | 302 |
| 258 | 20230627 | 150400 | 1639542810 | 14110 | 14110 | 14110 | 14110 | 550 |
| 259 | 20230627 | 150300 | 1631782310 | 14120 | 14110 | 14120 | 14110 | 376 |
| 260 | 20230627 | 150200 | 1626474890 | 14140 | 14140 | 14140 | 14140 | 70 |
| 261 | 20230627 | 150100 | 1625485090 | 14140 | 14140 | 14140 | 14140 | 0 |
| 262 | 20230627 | 150000 | 1625485090 | 14140 | 14110 | 14140 | 14110 | 329 |
| 263 | 20230627 | 145900 | 1620842710 | 14120 | 14110 | 14140 | 14110 | 38 |
| 264 | 20230627 | 145800 | 1620306040 | 14140 | 14130 | 14140 | 14120 | 1802 |
| 265 | 20230627 | 145700 | 1594844910 | 14140 | 14140 | 14140 | 14130 | 7 |
| 266 | 20230627 | 145600 | 1594745940 | 14140 | 14140 | 14140 | 14130 | 162 |
| 267 | 20230627 | 145500 | 1592455270 | 14150 | 14170 | 14170 | 14150 | 72 |
| 268 | 20230627 | 145400 | 1591436310 | 14170 | 14170 | 14170 | 14140 | 65 |
| 269 | 20230627 | 145300 | 1590515290 | 14170 | 14150 | 14170 | 14140 | 401 |
| 270 | 20230627 | 145200 | 1584844090 | 14140 | 14140 | 14140 | 14140 | 408 |
| 271 | 20230627 | 145100 | 1579074970 | 14140 | 14140 | 14170 | 14140 | 509 |
| 272 | 20230627 | 145000 | 1571877530 | 14140 | 14140 | 14140 | 14140 | 0 |
| 273 | 20230627 | 144900 | 1571877530 | 14140 | 14150 | 14150 | 14140 | 222 |
| 274 | 20230627 | 144800 | 1568738440 | 14160 | 14150 | 14160 | 14150 | 4 |
| 275 | 20230627 | 144700 | 1568681820 | 14160 | 14160 | 14160 | 14160 | 2 |
| 276 | 20230627 | 144600 | 1568653500 | 14160 | 14170 | 14170 | 14160 | 100 |
| 277 | 20230627 | 144500 | 1567237470 | 14200 | 14200 | 14200 | 14200 | 0 |
| 278 | 20230627 | 144400 | 1567237470 | 14200 | 14180 | 14200 | 14170 | 4 |
| 279 | 20230627 | 144300 | 1567180740 | 14180 | 14180 | 14180 | 14180 | 0 |
| 280 | 20230627 | 144200 | 1567180740 | 14180 | 14190 | 14220 | 14180 | 1021 |
| 281 | 20230627 | 144100 | 1552692650 | 14220 | 14200 | 14220 | 14200 | 3 |
| 282 | 20230627 | 144000 | 1552650030 | 14200 | 14240 | 14240 | 14200 | 191 |
| 283 | 20230627 | 143900 | 1549934000 | 14240 | 14210 | 14240 | 14180 | 1393 |
| 284 | 20230627 | 143800 | 1530118180 | 14210 | 14210 | 14210 | 14210 | 1 |
| 285 | 20230627 | 143700 | 1530103970 | 14160 | 14210 | 14220 | 14160 | 133 |
| 286 | 20230627 | 143600 | 1528213890 | 14210 | 14190 | 14220 | 14190 | 2019 |
| 287 | 20230627 | 143500 | 1499531260 | 14190 | 14130 | 14190 | 14130 | 201 |
| 288 | 20230627 | 143400 | 1496679130 | 14190 | 14120 | 14190 | 14120 | 803 |
| 289 | 20230627 | 143300 | 1485291680 | 14130 | 14140 | 14140 | 14130 | 340 |
| 290 | 20230627 | 143200 | 1480484860 | 14150 | 14150 | 14160 | 14140 | 334 |
| 291 | 20230627 | 143100 | 1475758760 | 14150 | 14130 | 14150 | 14130 | 270 |
| 292 | 20230627 | 143000 | 1471940960 | 14110 | 14110 | 14110 | 14110 | 1 |
| 293 | 20230627 | 142900 | 1471926850 | 14130 | 14080 | 14130 | 14070 | 324 |
| 294 | 20230627 | 142800 | 1467353580 | 14080 | 14080 | 14080 | 14080 | 154 |
| 295 | 20230627 | 142700 | 1465185260 | 14050 | 14070 | 14080 | 14050 | 815 |
| 296 | 20230627 | 142600 | 1453714560 | 14070 | 14040 | 14070 | 14040 | 554 |
| 297 | 20230627 | 142500 | 1445934670 | 14040 | 14030 | 14040 | 14020 | 1626 |
| 298 | 20230627 | 142400 | 1423114980 | 14030 | 14020 | 14030 | 14020 | 85 |
| 299 | 20230627 | 142300 | 1421923260 | 14020 | 14030 | 14030 | 14010 | 167 |
| 300 | 20230627 | 142200 | 1419581900 | 14020 | 14010 | 14020 | 14000 | 1442 |
| 301 | 20230627 | 142100 | 1399373770 | 14000 | 14000 | 14010 | 14000 | 2404 |
| 302 | 20230627 | 142000 | 1365717060 | 14000 | 14020 | 14020 | 14000 | 717 |
| 303 | 20230627 | 141900 | 1355671770 | 14020 | 14020 | 14020 | 14020 | 183 |
| 304 | 20230627 | 141800 | 1353106110 | 14020 | 14040 | 14040 | 14020 | 258 |
| 305 | 20230627 | 141700 | 1349486350 | 14030 | 14030 | 14030 | 14030 | 150 |
| 306 | 20230627 | 141600 | 1347381850 | 14030 | 14050 | 14050 | 14030 | 105 |
| 307 | 20230627 | 141500 | 1345908360 | 14050 | 14050 | 14050 | 14050 | 3 |
| 308 | 20230627 | 141400 | 1345866210 | 14070 | 14070 | 14070 | 14070 | 190 |
| 309 | 20230627 | 141300 | 1343192910 | 14020 | 14020 | 14030 | 14020 | 114 |
| 310 | 20230627 | 141200 | 1341594620 | 14020 | 14040 | 14050 | 14020 | 687 |
| 311 | 20230627 | 141100 | 1331954600 | 14040 | 14050 | 14050 | 14040 | 149 |
| 312 | 20230627 | 141000 | 1329862610 | 14040 | 14040 | 14040 | 14040 | 76 |
| 313 | 20230627 | 140900 | 1328795570 | 14040 | 14050 | 14050 | 14040 | 174 |
| 314 | 20230627 | 140800 | 1326352590 | 14040 | 14040 | 14040 | 14040 | 76 |
| 315 | 20230627 | 140700 | 1325285550 | 14040 | 14040 | 14070 | 14040 | 837 |
| 316 | 20230627 | 140600 | 1313526660 | 14040 | 14020 | 14040 | 14020 | 1504 |
| 317 | 20230627 | 140500 | 1292417450 | 14020 | 14010 | 14020 | 14010 | 826 |
| 318 | 20230627 | 140400 | 1280837910 | 14020 | 14020 | 14020 | 14010 | 85 |
| 319 | 20230627 | 140300 | 1279647030 | 14010 | 14020 | 14020 | 14010 | 81 |
| 320 | 20230627 | 140200 | 1278512210 | 14020 | 14010 | 14020 | 14010 | 267 |
| 321 | 20230627 | 140100 | 1274770870 | 14020 | 14020 | 14020 | 14010 | 131 |
| 322 | 20230627 | 140000 | 1272934590 | 14010 | 14010 | 14010 | 14010 | 76 |
| 323 | 20230627 | 135900 | 1271869830 | 14040 | 14040 | 14040 | 14040 | 0 |
| 324 | 20230627 | 135800 | 1271869830 | 14040 | 14000 | 14040 | 13990 | 217 |
| 325 | 20230627 | 135700 | 1268830160 | 14000 | 14020 | 14030 | 13990 | 2774 |
| 326 | 20230627 | 135600 | 1229978830 | 14020 | 14010 | 14020 | 14010 | 364 |
| 327 | 20230627 | 135500 | 1224876000 | 14010 | 14010 | 14020 | 14010 | 300 |
| 328 | 20230627 | 135400 | 1220671000 | 14010 | 14020 | 14020 | 14010 | 1097 |
| 329 | 20230627 | 135300 | 1205296320 | 14020 | 14050 | 14050 | 14020 | 441 |
| 330 | 20230627 | 135200 | 1199104450 | 14080 | 14080 | 14080 | 14080 | 40 |
| 331 | 20230627 | 135100 | 1198541250 | 14080 | 14090 | 14090 | 14080 | 33 |
| 332 | 20230627 | 135000 | 1198076290 | 14030 | 14090 | 14090 | 14030 | 701 |
| 333 | 20230627 | 134900 | 1188223650 | 14030 | 14070 | 14090 | 14030 | 1291 |
| 334 | 20230627 | 134800 | 1170101620 | 14070 | 14030 | 14070 | 14030 | 166 |
| 335 | 20230627 | 134700 | 1167769000 | 14030 | 14030 | 14030 | 14030 | 106 |
| 336 | 20230627 | 134600 | 1166281820 | 14030 | 14030 | 14040 | 14030 | 562 |
| 337 | 20230627 | 134500 | 1158396940 | 14040 | 14040 | 14060 | 14040 | 667 |
| 338 | 20230627 | 134400 | 1149032090 | 14040 | 14060 | 14060 | 14040 | 669 |
| 339 | 20230627 | 134300 | 1139631000 | 14060 | 14070 | 14070 | 14060 | 60 |
| 340 | 20230627 | 134200 | 1138786960 | 14070 | 14080 | 14080 | 14060 | 405 |
| 341 | 20230627 | 134100 | 1133087070 | 14080 | 14090 | 14090 | 14060 | 316 |
| 342 | 20230627 | 134000 | 1128641430 | 14090 | 14100 | 14100 | 14080 | 672 |
| 343 | 20230627 | 133900 | 1119168180 | 14110 | 14120 | 14120 | 14110 | 311 |
| 344 | 20230627 | 133800 | 1114777870 | 14130 | 14130 | 14140 | 14130 | 423 |
| 345 | 20230627 | 133700 | 1108800760 | 14130 | 14120 | 14130 | 14120 | 277 |
| 346 | 20230627 | 133600 | 1104889460 | 14120 | 14110 | 14120 | 14110 | 127 |
| 347 | 20230627 | 133500 | 1103097420 | 14120 | 14130 | 14130 | 14120 | 42 |
| 348 | 20230627 | 133400 | 1102504320 | 14130 | 14110 | 14130 | 14100 | 381 |
| 349 | 20230627 | 133300 | 1097123640 | 14110 | 14110 | 14120 | 14110 | 59 |
| 350 | 20230627 | 133200 | 1096290840 | 14100 | 14090 | 14100 | 14090 | 281 |
| 351 | 20230627 | 133100 | 1092331440 | 14070 | 14070 | 14070 | 14070 | 573 |
| 352 | 20230627 | 133000 | 1084269330 | 14070 | 14070 | 14070 | 14060 | 99 |
| 353 | 20230627 | 132900 | 1082877140 | 14070 | 14080 | 14080 | 14070 | 113 |
| 354 | 20230627 | 132800 | 1081287220 | 14060 | 14060 | 14060 | 14060 | 154 |
| 355 | 20230627 | 132700 | 1079121980 | 14090 | 14100 | 14110 | 14090 | 2927 |
| 356 | 20230627 | 132600 | 1037852420 | 14100 | 14100 | 14100 | 14100 | 141 |
| 357 | 20230627 | 132500 | 1035864320 | 14100 | 14110 | 14110 | 14100 | 260 |
| 358 | 20230627 | 132400 | 1032196470 | 14120 | 14120 | 14120 | 14120 | 42 |
| 359 | 20230627 | 132300 | 1031603430 | 14130 | 14140 | 14140 | 14130 | 25 |
| 360 | 20230627 | 132200 | 1031249960 | 14140 | 14130 | 14140 | 14130 | 80 |
| 361 | 20230627 | 132100 | 1030118790 | 14110 | 14110 | 14110 | 14110 | 268 |
| 362 | 20230627 | 132000 | 1026337310 | 14100 | 14110 | 14110 | 14100 | 213 |
| 363 | 20230627 | 131900 | 1023333910 | 14110 | 14120 | 14130 | 14110 | 819 |
| 364 | 20230627 | 131800 | 1011777530 | 14130 | 14140 | 14140 | 14130 | 28 |
| 365 | 20230627 | 131700 | 1011381880 | 14120 | 14120 | 14120 | 14110 | 1365 |
| 366 | 20230627 | 131600 | 992113780 | 14130 | 14140 | 14140 | 14130 | 117 |
| 367 | 20230627 | 131500 | 990460460 | 14130 | 14130 | 14140 | 14130 | 945 |
| 368 | 20230627 | 131400 | 977102080 | 14130 | 14140 | 14140 | 14130 | 87 |
| 369 | 20230627 | 131300 | 975872720 | 14130 | 14140 | 14140 | 14130 | 523 |
| 370 | 20230627 | 131200 | 968482500 | 14140 | 14170 | 14170 | 14140 | 1797 |
| 371 | 20230627 | 131100 | 943044290 | 14170 | 14170 | 14170 | 14170 | 102 |
| 372 | 20230627 | 131000 | 941598950 | 14170 | 14180 | 14180 | 14170 | 280 |
| 373 | 20230627 | 130900 | 937631130 | 14180 | 14180 | 14180 | 14180 | 75 |
| 374 | 20230627 | 130800 | 936567630 | 14180 | 14170 | 14180 | 14170 | 88 |
| 375 | 20230627 | 130700 | 935320530 | 14170 | 14180 | 14180 | 14170 | 43 |
| 376 | 20230627 | 130600 | 934710800 | 14190 | 14180 | 14190 | 14180 | 555 |
| 377 | 20230627 | 130500 | 926840870 | 14190 | 14200 | 14200 | 14190 | 216 |
| 378 | 20230627 | 130400 | 923775800 | 14190 | 14200 | 14200 | 14190 | 74 |
| 379 | 20230627 | 130300 | 922725530 | 14210 | 14210 | 14210 | 14210 | 2 |
| 380 | 20230627 | 130200 | 922697110 | 14200 | 14230 | 14230 | 14200 | 734 |
| 381 | 20230627 | 130100 | 912271300 | 14240 | 14230 | 14240 | 14230 | 212 |
| 382 | 20230627 | 130000 | 909254440 | 14240 | 14250 | 14250 | 14240 | 6 |
| 383 | 20230627 | 125900 | 909168970 | 14250 | 14250 | 14250 | 14250 | 6 |
| 384 | 20230627 | 125800 | 909083470 | 14240 | 14240 | 14240 | 14240 | 0 |
| 385 | 20230627 | 125700 | 909083470 | 14240 | 14240 | 14240 | 14240 | 2 |
| 386 | 20230627 | 125600 | 909054990 | 14240 | 14240 | 14240 | 14240 | 193 |
| 387 | 20230627 | 125500 | 906306670 | 14250 | 14250 | 14250 | 14250 | 4 |
| 388 | 20230627 | 125400 | 906249670 | 14250 | 14250 | 14250 | 14250 | 2 |
| 389 | 20230627 | 125300 | 906221170 | 14240 | 14250 | 14250 | 14240 | 29 |
| 390 | 20230627 | 125200 | 905807930 | 14250 | 14250 | 14250 | 14250 | 5 |
| 391 | 20230627 | 125100 | 905736680 | 14250 | 14250 | 14250 | 14250 | 1 |
| 392 | 20230627 | 125000 | 905722430 | 14250 | 14250 | 14250 | 14250 | 3 |
| 393 | 20230627 | 124900 | 905679680 | 14240 | 14240 | 14240 | 14240 | 118 |
| 394 | 20230627 | 124800 | 903999360 | 14240 | 14240 | 14240 | 14240 | 0 |
| 395 | 20230627 | 124700 | 903999360 | 14240 | 14240 | 14240 | 14240 | 6 |
| 396 | 20230627 | 124600 | 903913920 | 14220 | 14240 | 14240 | 14220 | 12 |
| 397 | 20230627 | 124500 | 903743180 | 14240 | 14240 | 14240 | 14240 | 0 |
| 398 | 20230627 | 124400 | 903743180 | 14240 | 14240 | 14240 | 14240 | 3 |
| 399 | 20230627 | 124300 | 903700460 | 14220 | 14220 | 14220 | 14220 | 2 |
| 400 | 20230627 | 124200 | 903672020 | 14200 | 14200 | 14200 | 14200 | 0 |
| 401 | 20230627 | 124100 | 903672020 | 14200 | 14210 | 14210 | 14200 | 10 |
| 402 | 20230627 | 124000 | 903530010 | 14210 | 14200 | 14210 | 14200 | 175 |
| 403 | 20230627 | 123900 | 901044820 | 14200 | 14200 | 14200 | 14200 | 2 |
| 404 | 20230627 | 123800 | 901016420 | 14190 | 14200 | 14200 | 14190 | 4 |
| 405 | 20230627 | 123700 | 900959630 | 14190 | 14200 | 14200 | 14190 | 105 |
| 406 | 20230627 | 123600 | 899469330 | 14200 | 14200 | 14200 | 14200 | 267 |
| 407 | 20230627 | 123500 | 895677930 | 14190 | 14200 | 14200 | 14190 | 111 |
| 408 | 20230627 | 123400 | 894102780 | 14180 | 14200 | 14200 | 14180 | 32 |
| 409 | 20230627 | 123300 | 893648850 | 14210 | 14210 | 14210 | 14210 | 2 |
| 410 | 20230627 | 123200 | 893620430 | 14200 | 14190 | 14200 | 14190 | 2 |
| 411 | 20230627 | 123100 | 893592040 | 14210 | 14210 | 14210 | 14210 | 0 |
| 412 | 20230627 | 123000 | 893592040 | 14210 | 14210 | 14210 | 14210 | 0 |
| 413 | 20230627 | 122900 | 893592040 | 14210 | 14210 | 14210 | 14210 | 1 |
| 414 | 20230627 | 122800 | 893577830 | 14160 | 14170 | 14170 | 14160 | 405 |
| 415 | 20230627 | 122700 | 887839030 | 14170 | 14210 | 14210 | 14170 | 9 |
| 416 | 20230627 | 122600 | 887711220 | 14160 | 14190 | 14190 | 14160 | 1454 |
| 417 | 20230627 | 122500 | 867103600 | 14200 | 14210 | 14210 | 14200 | 5 |
| 418 | 20230627 | 122400 | 867032570 | 14200 | 14240 | 14240 | 14200 | 8 |
| 419 | 20230627 | 122300 | 866918690 | 14190 | 14240 | 14240 | 14190 | 26 |
| 420 | 20230627 | 122200 | 866548930 | 14240 | 14220 | 14240 | 14220 | 9 |
| 421 | 20230627 | 122100 | 866420830 | 14250 | 14210 | 14250 | 14210 | 7 |
| 422 | 20230627 | 122000 | 866321320 | 14200 | 14200 | 14200 | 14200 | 168 |
| 423 | 20230627 | 121900 | 863935720 | 14210 | 14210 | 14210 | 14210 | 4 |
| 424 | 20230627 | 121800 | 863878880 | 14210 | 14210 | 14210 | 14210 | 7 |
| 425 | 20230627 | 121700 | 863779410 | 14210 | 14210 | 14210 | 14210 | 2 |
| 426 | 20230627 | 121600 | 863750990 | 14210 | 14210 | 14210 | 14210 | 2 |
| 427 | 20230627 | 121500 | 863722570 | 14210 | 14210 | 14220 | 14200 | 232 |
| 428 | 20230627 | 121400 | 860428070 | 14210 | 14210 | 14210 | 14210 | 2 |
| 429 | 20230627 | 121300 | 860399650 | 14210 | 14210 | 14210 | 14210 | 0 |
| 430 | 20230627 | 121200 | 860399650 | 14210 | 14260 | 14260 | 14210 | 805 |
| 431 | 20230627 | 121100 | 848951060 | 14260 | 14260 | 14260 | 14260 | 2 |
| 432 | 20230627 | 121000 | 848922540 | 14260 | 14260 | 14260 | 14260 | 6 |
| 433 | 20230627 | 120900 | 848836980 | 14250 | 14260 | 14260 | 14250 | 9 |
| 434 | 20230627 | 120800 | 848708660 | 14250 | 14250 | 14250 | 14250 | 0 |
| 435 | 20230627 | 120700 | 848708660 | 14250 | 14250 | 14250 | 14250 | 3 |
| 436 | 20230627 | 120600 | 848665910 | 14240 | 14260 | 14260 | 14240 | 82 |
| 437 | 20230627 | 120500 | 847497360 | 14230 | 14230 | 14230 | 14230 | 0 |
| 438 | 20230627 | 120400 | 847497360 | 14230 | 14250 | 14250 | 14230 | 471 |
| 439 | 20230627 | 120300 | 840793710 | 14270 | 14250 | 14270 | 14250 | 56 |
| 440 | 20230627 | 120200 | 839995570 | 14250 | 14280 | 14280 | 14250 | 1696 |
| 441 | 20230627 | 120100 | 815786130 | 14280 | 14290 | 14290 | 14260 | 73 |
| 442 | 20230627 | 120000 | 814744210 | 14290 | 14290 | 14290 | 14290 | 10 |
| 443 | 20230627 | 115900 | 814601310 | 14290 | 14280 | 14290 | 14280 | 3 |
| 444 | 20230627 | 115800 | 814558450 | 14290 | 14290 | 14290 | 14290 | 19 |
| 445 | 20230627 | 115700 | 814286940 | 14290 | 14290 | 14290 | 14290 | 18 |
| 446 | 20230627 | 115600 | 814029720 | 14260 | 14260 | 14260 | 14260 | 100 |
| 447 | 20230627 | 115500 | 812603720 | 14260 | 14250 | 14260 | 14250 | 609 |
| 448 | 20230627 | 115400 | 803919840 | 14250 | 14250 | 14250 | 14250 | 8 |
| 449 | 20230627 | 115300 | 803805840 | 14250 | 14250 | 14250 | 14250 | 2 |
| 450 | 20230627 | 115200 | 803777340 | 14250 | 14250 | 14250 | 14250 | 1039 |
| 451 | 20230627 | 115100 | 788971590 | 14260 | 14260 | 14260 | 14250 | 41 |
| 452 | 20230627 | 115000 | 788386950 | 14260 | 14260 | 14260 | 14260 | 13 |
| 453 | 20230627 | 114900 | 788201570 | 14250 | 14260 | 14260 | 14250 | 71 |
| 454 | 20230627 | 114800 | 787189120 | 14260 | 14250 | 14260 | 14250 | 213 |
| 455 | 20230627 | 114700 | 784153760 | 14250 | 14250 | 14250 | 14250 | 4 |
| 456 | 20230627 | 114600 | 784096760 | 14250 | 14260 | 14260 | 14250 | 124 |
| 457 | 20230627 | 114500 | 782328560 | 14260 | 14250 | 14260 | 14250 | 13 |
| 458 | 20230627 | 114400 | 782143240 | 14260 | 14260 | 14260 | 14260 | 0 |
| 459 | 20230627 | 114300 | 782143240 | 14260 | 14290 | 14290 | 14260 | 994 |
| 460 | 20230627 | 114200 | 767968770 | 14270 | 14260 | 14270 | 14230 | 417 |
| 461 | 20230627 | 114100 | 762022630 | 14260 | 14270 | 14300 | 14260 | 237 |
| 462 | 20230627 | 114000 | 758642180 | 14260 | 14260 | 14260 | 14260 | 0 |
| 463 | 20230627 | 113900 | 758642180 | 14260 | 14230 | 14260 | 14230 | 15 |
| 464 | 20230627 | 113800 | 758428610 | 14230 | 14270 | 14270 | 14230 | 157 |
| 465 | 20230627 | 113700 | 756192290 | 14270 | 14290 | 14290 | 14270 | 1159 |
| 466 | 20230627 | 113600 | 739648620 | 14320 | 14290 | 14320 | 14280 | 411 |
| 467 | 20230627 | 113500 | 733779240 | 14280 | 14360 | 14360 | 14280 | 2005 |
| 468 | 20230627 | 113400 | 705070130 | 14370 | 14370 | 14370 | 14370 | 6 |
| 469 | 20230627 | 113300 | 704983910 | 14420 | 14420 | 14420 | 14420 | 7 |
| 470 | 20230627 | 113200 | 704882970 | 14390 | 14390 | 14390 | 14390 | 6 |
| 471 | 20230627 | 113100 | 704796630 | 14390 | 14390 | 14390 | 14370 | 5 |
| 472 | 20230627 | 113000 | 704724720 | 14370 | 14390 | 14390 | 14370 | 10 |
| 473 | 20230627 | 112900 | 704580880 | 14390 | 14390 | 14390 | 14390 | 2 |
| 474 | 20230627 | 112800 | 704552100 | 14390 | 14370 | 14390 | 14370 | 4 |
| 475 | 20230627 | 112700 | 704494600 | 14390 | 14390 | 14390 | 14390 | 7 |
| 476 | 20230627 | 112600 | 704393870 | 14450 | 14450 | 14450 | 14450 | 0 |
| 477 | 20230627 | 112500 | 704393870 | 14450 | 14450 | 14450 | 14450 | 0 |
| 478 | 20230627 | 112400 | 704393870 | 14450 | 14390 | 14450 | 14330 | 1911 |
| 479 | 20230627 | 112300 | 676920130 | 14370 | 14390 | 14390 | 14370 | 4 |
| 480 | 20230627 | 112200 | 676862630 | 14390 | 14390 | 14390 | 14390 | 0 |
| 481 | 20230627 | 112100 | 676862630 | 14390 | 14390 | 14390 | 14350 | 1008 |
| 482 | 20230627 | 112000 | 662397510 | 14390 | 14390 | 14390 | 14390 | 7 |
| 483 | 20230627 | 111900 | 662296780 | 14390 | 14390 | 14390 | 14390 | 1 |
| 484 | 20230627 | 111800 | 662282390 | 14340 | 14390 | 14390 | 14330 | 58 |
| 485 | 20230627 | 111700 | 661450820 | 14390 | 14350 | 14390 | 14330 | 267 |
| 486 | 20230627 | 111600 | 657622510 | 14330 | 14330 | 14330 | 14330 | 200 |
| 487 | 20230627 | 111500 | 654756510 | 14330 | 14330 | 14330 | 14330 | 385 |
| 488 | 20230627 | 111400 | 649239460 | 14320 | 14340 | 14340 | 14320 | 130 |
| 489 | 20230627 | 111300 | 647377810 | 14330 | 14330 | 14330 | 14330 | 698 |
| 490 | 20230627 | 111200 | 637375470 | 14330 | 14330 | 14330 | 14330 | 7 |
| 491 | 20230627 | 111100 | 637275160 | 14330 | 14330 | 14330 | 14330 | 0 |
| 492 | 20230627 | 111000 | 637275160 | 14330 | 14330 | 14330 | 14330 | 177 |
| 493 | 20230627 | 110900 | 634738750 | 14300 | 14300 | 14300 | 14300 | 316 |
| 494 | 20230627 | 110800 | 630219950 | 14280 | 14300 | 14300 | 14280 | 48 |
| 495 | 20230627 | 110700 | 629534330 | 14300 | 14300 | 14300 | 14300 | 0 |
| 496 | 20230627 | 110600 | 629534330 | 14300 | 14300 | 14300 | 14300 | 508 |
| 497 | 20230627 | 110500 | 622269930 | 14300 | 14290 | 14330 | 14270 | 782 |
| 498 | 20230627 | 110400 | 611104050 | 14330 | 14300 | 14330 | 14300 | 4 |
| 499 | 20230627 | 110300 | 611046820 | 14290 | 14330 | 14330 | 14290 | 9 |
| 500 | 20230627 | 110200 | 610917890 | 14270 | 14270 | 14270 | 14270 | 0 |
| 501 | 20230627 | 110100 | 610917890 | 14270 | 14270 | 14270 | 14270 | 177 |
| 502 | 20230627 | 110000 | 608392100 | 14330 | 14280 | 14330 | 14250 | 43 |
| 503 | 20230627 | 105900 | 607778190 | 14300 | 14290 | 14300 | 14290 | 20 |
| 504 | 20230627 | 105800 | 607492380 | 14290 | 14290 | 14290 | 14290 | 0 |
| 505 | 20230627 | 105700 | 607492380 | 14290 | 14290 | 14290 | 14230 | 313 |
| 506 | 20230627 | 105600 | 603032680 | 14280 | 14290 | 14290 | 14280 | 12 |
| 507 | 20230627 | 105500 | 602861300 | 14290 | 14260 | 14290 | 14230 | 47 |
| 508 | 20230627 | 105400 | 602191660 | 14290 | 14250 | 14290 | 14250 | 644 |
| 509 | 20230627 | 105300 | 593010360 | 14250 | 14260 | 14260 | 14250 | 2 |
| 510 | 20230627 | 105200 | 592981850 | 14200 | 14240 | 14240 | 14190 | 351 |
| 511 | 20230627 | 105100 | 587994000 | 14240 | 14230 | 14240 | 14230 | 43 |
| 512 | 20230627 | 105000 | 587381820 | 14230 | 14230 | 14230 | 14220 | 43 |
| 513 | 20230627 | 104900 | 586770070 | 14240 | 14240 | 14240 | 14240 | 26 |
| 514 | 20230627 | 104800 | 586399830 | 14230 | 14240 | 14240 | 14230 | 20 |
| 515 | 20230627 | 104700 | 586115040 | 14220 | 14220 | 14220 | 14220 | 293 |
| 516 | 20230627 | 104600 | 581948580 | 14220 | 14220 | 14220 | 14220 | 10 |
| 517 | 20230627 | 104500 | 581806380 | 14240 | 14240 | 14240 | 14240 | 8 |
| 518 | 20230627 | 104400 | 581692460 | 14160 | 14180 | 14180 | 14160 | 816 |
| 519 | 20230627 | 104300 | 570132530 | 14170 | 14240 | 14240 | 14170 | 399 |
| 520 | 20230627 | 104200 | 564476300 | 14180 | 14230 | 14240 | 14170 | 323 |
| 521 | 20230627 | 104100 | 559896830 | 14160 | 14170 | 14170 | 14160 | 457 |
| 522 | 20230627 | 104000 | 553421340 | 14170 | 14170 | 14170 | 14170 | 189 |
| 523 | 20230627 | 103900 | 550743210 | 14160 | 14210 | 14240 | 14150 | 838 |
| 524 | 20230627 | 103800 | 538867800 | 14200 | 14200 | 14200 | 14200 | 647 |
| 525 | 20230627 | 103700 | 529680400 | 14200 | 14240 | 14240 | 14200 | 2055 |
| 526 | 20230627 | 103600 | 500473760 | 14240 | 14260 | 14260 | 14240 | 1096 |
| 527 | 20230627 | 103500 | 484858080 | 14250 | 14260 | 14260 | 14250 | 23 |
| 528 | 20230627 | 103400 | 484530300 | 14260 | 14250 | 14260 | 14250 | 322 |
| 529 | 20230627 | 103300 | 479941550 | 14230 | 14250 | 14250 | 14230 | 50 |
| 530 | 20230627 | 103200 | 479229810 | 14250 | 14230 | 14270 | 14230 | 64 |
| 531 | 20230627 | 103100 | 478317870 | 14250 | 14270 | 14270 | 14250 | 1001 |
| 532 | 20230627 | 103000 | 464045440 | 14310 | 14260 | 14310 | 14260 | 114 |
| 533 | 20230627 | 102900 | 462419180 | 14270 | 14330 | 14330 | 14270 | 2959 |
| 534 | 20230627 | 102800 | 420124050 | 14330 | 14340 | 14340 | 14330 | 1077 |
| 535 | 20230627 | 102700 | 404689940 | 14340 | 14370 | 14370 | 14340 | 1983 |
| 536 | 20230627 | 102600 | 376233840 | 14380 | 14420 | 14420 | 14380 | 1968 |
| 537 | 20230627 | 102500 | 347897520 | 14430 | 14440 | 14440 | 14430 | 7 |
| 538 | 20230627 | 102400 | 347796500 | 14440 | 14440 | 14440 | 14440 | 2 |
| 539 | 20230627 | 102300 | 347767620 | 14440 | 14440 | 14440 | 14440 | 0 |
| 540 | 20230627 | 102200 | 347767620 | 14440 | 14440 | 14440 | 14440 | 1 |
| 541 | 20230627 | 102100 | 347753180 | 14480 | 14420 | 14480 | 14420 | 112 |
| 542 | 20230627 | 102000 | 346134660 | 14410 | 14410 | 14410 | 14410 | 34 |
| 543 | 20230627 | 101900 | 345644720 | 14420 | 14420 | 14420 | 14420 | 13 |
| 544 | 20230627 | 101800 | 345457260 | 14420 | 14430 | 14430 | 14420 | 77 |
| 545 | 20230627 | 101700 | 344346180 | 14410 | 14410 | 14410 | 14410 | 932 |
| 546 | 20230627 | 101600 | 330916060 | 14400 | 14390 | 14400 | 14390 | 867 |
| 547 | 20230627 | 101500 | 318431640 | 14400 | 14400 | 14400 | 14400 | 14 |
| 548 | 20230627 | 101400 | 318230040 | 14400 | 14400 | 14400 | 14400 | 3 |
| 549 | 20230627 | 101300 | 318186840 | 14390 | 14400 | 14400 | 14390 | 8 |
| 550 | 20230627 | 101200 | 318071680 | 14400 | 14400 | 14400 | 14400 | 0 |
| 551 | 20230627 | 101100 | 318071680 | 14400 | 14400 | 14400 | 14400 | 3 |
| 552 | 20230627 | 101000 | 318028480 | 14400 | 14400 | 14400 | 14400 | 52 |
| 553 | 20230627 | 100900 | 317279680 | 14380 | 14380 | 14380 | 14380 | 0 |
| 554 | 20230627 | 100800 | 317279680 | 14380 | 14400 | 14400 | 14380 | 603 |
| 555 | 20230627 | 100700 | 308602710 | 14400 | 14410 | 14410 | 14400 | 4 |
| 556 | 20230627 | 100600 | 308545080 | 14410 | 14410 | 14410 | 14410 | 13 |
| 557 | 20230627 | 100500 | 308357750 | 14410 | 14430 | 14430 | 14410 | 1932 |
| 558 | 20230627 | 100400 | 280511090 | 14430 | 14430 | 14430 | 14430 | 28 |
| 559 | 20230627 | 100300 | 280107050 | 14430 | 14430 | 14430 | 14430 | 6 |
| 560 | 20230627 | 100200 | 280020470 | 14420 | 14420 | 14420 | 14420 | 4 |
| 561 | 20230627 | 100100 | 279962790 | 14430 | 14430 | 14430 | 14430 | 2 |
| 562 | 20230627 | 100000 | 279933930 | 14430 | 14420 | 14430 | 14420 | 220 |
| 563 | 20230627 | 095900 | 276761490 | 14420 | 14420 | 14420 | 14420 | 0 |
| 564 | 20230627 | 095800 | 276761490 | 14420 | 14410 | 14420 | 14410 | 102 |
| 565 | 20230627 | 095700 | 275291650 | 14420 | 14420 | 14420 | 14410 | 565 |
| 566 | 20230627 | 095600 | 267147970 | 14420 | 14420 | 14420 | 14420 | 2 |
| 567 | 20230627 | 095500 | 267119130 | 14420 | 14420 | 14420 | 14420 | 3 |
| 568 | 20230627 | 095400 | 267075870 | 14420 | 14410 | 14420 | 14410 | 93 |
| 569 | 20230627 | 095300 | 265735720 | 14420 | 14420 | 14420 | 14420 | 8 |
| 570 | 20230627 | 095200 | 265620360 | 14410 | 14450 | 14450 | 14410 | 494 |
| 571 | 20230627 | 095100 | 258500780 | 14420 | 14420 | 14420 | 14420 | 0 |
| 572 | 20230627 | 095000 | 258500780 | 14420 | 14420 | 14420 | 14420 | 299 |
| 573 | 20230627 | 094900 | 254189200 | 14420 | 14470 | 14470 | 14420 | 125 |
| 574 | 20230627 | 094800 | 252386580 | 14480 | 14470 | 14480 | 14470 | 345 |
| 575 | 20230627 | 094700 | 247391090 | 14470 | 14470 | 14470 | 14470 | 0 |
| 576 | 20230627 | 094600 | 247391090 | 14470 | 14470 | 14470 | 14470 | 0 |
| 577 | 20230627 | 094500 | 247391090 | 14470 | 14470 | 14470 | 14470 | 1 |
| 578 | 20230627 | 094400 | 247376620 | 14430 | 14460 | 14460 | 14430 | 246 |
| 579 | 20230627 | 094300 | 243826790 | 14470 | 14470 | 14470 | 14470 | 100 |
| 580 | 20230627 | 094200 | 242379790 | 14470 | 14470 | 14470 | 14470 | 4 |
| 581 | 20230627 | 094100 | 242321910 | 14500 | 14500 | 14500 | 14500 | 6 |
| 582 | 20230627 | 094000 | 242234910 | 14410 | 14410 | 14410 | 14410 | 0 |
| 583 | 20230627 | 093900 | 242234910 | 14410 | 14510 | 14510 | 14410 | 501 |
| 584 | 20230627 | 093800 | 235013260 | 14510 | 14500 | 14510 | 14500 | 900 |
| 585 | 20230627 | 093700 | 221962210 | 14500 | 14410 | 14510 | 14410 | 1988 |
| 586 | 20230627 | 093600 | 193242170 | 14400 | 14390 | 14400 | 14390 | 1070 |
| 587 | 20230627 | 093500 | 177841220 | 14380 | 14380 | 14380 | 14380 | 20 |
| 588 | 20230627 | 093400 | 177553620 | 14390 | 14390 | 14390 | 14390 | 0 |
| 589 | 20230627 | 093300 | 177553620 | 14390 | 14380 | 14390 | 14370 | 1006 |
| 590 | 20230627 | 093200 | 163097330 | 14370 | 14400 | 14400 | 14370 | 39 |
| 591 | 20230627 | 093100 | 162536860 | 14380 | 14380 | 14380 | 14380 | 0 |
| 592 | 20230627 | 093000 | 162536860 | 14380 | 14410 | 14410 | 14380 | 96 |
| 593 | 20230627 | 092900 | 161156260 | 14410 | 14410 | 14410 | 14390 | 540 |
| 594 | 20230627 | 092800 | 153375300 | 14410 | 14440 | 14440 | 14400 | 136 |
| 595 | 20230627 | 092700 | 151415580 | 14440 | 14440 | 14440 | 14440 | 1 |
| 596 | 20230627 | 092600 | 151401140 | 14520 | 14400 | 14520 | 14400 | 2078 |
| 597 | 20230627 | 092500 | 121458430 | 14400 | 14350 | 14400 | 14350 | 540 |
| 598 | 20230627 | 092400 | 113701690 | 14360 | 14350 | 14370 | 14350 | 351 |
| 599 | 20230627 | 092300 | 108661760 | 14360 | 14370 | 14370 | 14360 | 2 |
| 600 | 20230627 | 092200 | 108633030 | 14370 | 14370 | 14370 | 14370 | 21 |
| 601 | 20230627 | 092100 | 108331260 | 14370 | 14370 | 14370 | 14370 | 4 |
| 602 | 20230627 | 092000 | 108273780 | 14340 | 14340 | 14340 | 14340 | 50 |
| 603 | 20230627 | 091900 | 107556780 | 14340 | 14340 | 14340 | 14340 | 96 |
| 604 | 20230627 | 091800 | 106180140 | 14310 | 14300 | 14310 | 14300 | 505 |
| 605 | 20230627 | 091700 | 98953640 | 14310 | 14310 | 14310 | 14310 | 126 |
| 606 | 20230627 | 091600 | 97150580 | 14290 | 14300 | 14310 | 14290 | 251 |
| 607 | 20230627 | 091500 | 93563570 | 14300 | 14300 | 14310 | 14300 | 167 |
| 608 | 20230627 | 091400 | 91175330 | 14310 | 14310 | 14310 | 14310 | 55 |
| 609 | 20230627 | 091300 | 90388280 | 14300 | 14300 | 14300 | 14300 | 205 |
| 610 | 20230627 | 091200 | 87456780 | 14300 | 14310 | 14320 | 14300 | 1905 |
| 611 | 20230627 | 091100 | 60205220 | 14340 | 14370 | 14370 | 14340 | 28 |
| 612 | 20230627 | 091000 | 59803100 | 14370 | 14360 | 14370 | 14340 | 517 |
| 613 | 20230627 | 090900 | 52376630 | 14340 | 14340 | 14340 | 14310 | 103 |
| 614 | 20230627 | 090800 | 50900380 | 14340 | 14360 | 14360 | 14340 | 1280 |
| 615 | 20230627 | 090700 | 32542920 | 14360 | 14410 | 14410 | 14360 | 1247 |
| 616 | 20230627 | 090600 | 14621070 | 14410 | 14440 | 14440 | 14370 | 159 |
| 617 | 20230627 | 090500 | 12333230 | 14440 | 14440 | 14440 | 14360 | 248 |
| 618 | 20230627 | 090400 | 8759680 | 14450 | 14480 | 14480 | 14410 | 82 |
| 619 | 20230627 | 090300 | 7574760 | 14460 | 14520 | 14520 | 14460 | 109 |
| 620 | 20230627 | 090200 | 5996390 | 14480 | 14540 | 14540 | 14420 | 108 |
| 621 | 20230627 | 090100 | 4435990 | 14540 | 14510 | 14540 | 14500 | 82 |
| 622 | 20230627 | 090000 | 3246760 | 14550 | 14560 | 14560 | 14550 | 223 |