28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 184200 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 2679 |
| 3 | 20230619 | 184100 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 4 | 20230619 | 184000 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 5 | 20230619 | 183900 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 6 | 20230619 | 183800 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 7 | 20230619 | 183700 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 8 | 20230619 | 183600 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 9 | 20230619 | 183500 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 10 | 20230619 | 183400 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 11 | 20230619 | 183300 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 12 | 20230619 | 183200 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 13 | 20230619 | 183100 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 14 | 20230619 | 183000 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 15 | 20230619 | 182900 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 16 | 20230619 | 182800 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 17 | 20230619 | 182700 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 18 | 20230619 | 182600 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 19 | 20230619 | 182500 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 20 | 20230619 | 182400 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 21 | 20230619 | 182300 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 22 | 20230619 | 182200 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 23 | 20230619 | 182100 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 24 | 20230619 | 182000 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 25 | 20230619 | 181900 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 26 | 20230619 | 181800 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 27 | 20230619 | 181700 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 28 | 20230619 | 181600 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 29 | 20230619 | 181500 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 30 | 20230619 | 181400 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 31 | 20230619 | 181300 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 32 | 20230619 | 181200 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 2679 |
| 33 | 20230619 | 181100 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 34 | 20230619 | 181000 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 35 | 20230619 | 180900 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 36 | 20230619 | 180800 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 37 | 20230619 | 180700 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 38 | 20230619 | 180600 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 39 | 20230619 | 180500 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 40 | 20230619 | 180400 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 41 | 20230619 | 180300 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 42 | 20230619 | 180200 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 43 | 20230619 | 180100 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 44 | 20230619 | 180000 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 45 | 20230619 | 175900 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 46 | 20230619 | 175800 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 47 | 20230619 | 175700 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 48 | 20230619 | 175600 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 49 | 20230619 | 175500 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 50 | 20230619 | 175400 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 51 | 20230619 | 175300 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 52 | 20230619 | 175200 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 53 | 20230619 | 175100 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 54 | 20230619 | 175000 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 55 | 20230619 | 174900 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 56 | 20230619 | 174800 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 57 | 20230619 | 174700 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 58 | 20230619 | 174600 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 59 | 20230619 | 174500 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 60 | 20230619 | 174400 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 61 | 20230619 | 174300 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 62 | 20230619 | 174200 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 2679 |
| 63 | 20230619 | 174100 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 64 | 20230619 | 174000 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 65 | 20230619 | 173900 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 66 | 20230619 | 173800 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 67 | 20230619 | 173700 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 68 | 20230619 | 173600 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 69 | 20230619 | 173500 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 70 | 20230619 | 173400 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 71 | 20230619 | 173300 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 72 | 20230619 | 173200 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 73 | 20230619 | 173100 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 74 | 20230619 | 173000 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 75 | 20230619 | 172900 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 76 | 20230619 | 172800 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 77 | 20230619 | 172700 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 78 | 20230619 | 172600 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 79 | 20230619 | 172500 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 80 | 20230619 | 172400 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 81 | 20230619 | 172300 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 82 | 20230619 | 172200 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 83 | 20230619 | 172100 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 84 | 20230619 | 172000 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 85 | 20230619 | 171900 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 86 | 20230619 | 171800 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 87 | 20230619 | 171700 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 88 | 20230619 | 171600 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 89 | 20230619 | 171500 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 90 | 20230619 | 171400 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 91 | 20230619 | 171300 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 92 | 20230619 | 171200 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 2679 |
| 93 | 20230619 | 171100 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 94 | 20230619 | 171000 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 95 | 20230619 | 170900 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 96 | 20230619 | 170800 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 97 | 20230619 | 170700 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 98 | 20230619 | 170600 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 99 | 20230619 | 170500 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 100 | 20230619 | 170400 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 101 | 20230619 | 170300 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 102 | 20230619 | 170200 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 103 | 20230619 | 170100 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 104 | 20230619 | 170000 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 105 | 20230619 | 165900 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 106 | 20230619 | 165800 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 107 | 20230619 | 165700 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 108 | 20230619 | 165600 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 109 | 20230619 | 165500 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 110 | 20230619 | 165400 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 111 | 20230619 | 165300 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 112 | 20230619 | 165200 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 113 | 20230619 | 165100 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 114 | 20230619 | 165000 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 115 | 20230619 | 164900 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 116 | 20230619 | 164800 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 117 | 20230619 | 164700 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 118 | 20230619 | 164600 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 119 | 20230619 | 164500 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 120 | 20230619 | 164400 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 121 | 20230619 | 164300 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 122 | 20230619 | 164200 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 2679 |
| 123 | 20230619 | 164100 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 124 | 20230619 | 164000 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 125 | 20230619 | 163900 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 126 | 20230619 | 163800 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 127 | 20230619 | 163700 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 128 | 20230619 | 163600 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 129 | 20230619 | 163500 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 130 | 20230619 | 163400 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 131 | 20230619 | 163300 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 132 | 20230619 | 163200 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 133 | 20230619 | 163100 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 134 | 20230619 | 163000 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 135 | 20230619 | 162900 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 136 | 20230619 | 162800 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 137 | 20230619 | 162700 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 138 | 20230619 | 162600 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 139 | 20230619 | 162500 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 140 | 20230619 | 162400 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 141 | 20230619 | 162300 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 142 | 20230619 | 162200 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 143 | 20230619 | 162100 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 144 | 20230619 | 162000 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 145 | 20230619 | 161900 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 146 | 20230619 | 161800 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 147 | 20230619 | 161700 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 148 | 20230619 | 161600 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 149 | 20230619 | 161500 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 150 | 20230619 | 161400 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 151 | 20230619 | 161300 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 152 | 20230619 | 161200 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 2679 |
| 153 | 20230619 | 161100 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 154 | 20230619 | 161000 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 155 | 20230619 | 160900 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 156 | 20230619 | 160800 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 157 | 20230619 | 160700 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 158 | 20230619 | 160600 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 159 | 20230619 | 160500 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 160 | 20230619 | 160400 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 161 | 20230619 | 160300 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 162 | 20230619 | 160200 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 163 | 20230619 | 160100 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 164 | 20230619 | 160000 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 165 | 20230619 | 155900 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 166 | 20230619 | 155800 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 167 | 20230619 | 155700 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 168 | 20230619 | 155600 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 169 | 20230619 | 155500 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 170 | 20230619 | 155400 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 171 | 20230619 | 155300 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 172 | 20230619 | 155200 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 173 | 20230619 | 155100 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 174 | 20230619 | 155000 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 175 | 20230619 | 154900 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 176 | 20230619 | 154800 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 177 | 20230619 | 154700 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 178 | 20230619 | 154600 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 179 | 20230619 | 154500 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 180 | 20230619 | 154400 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 181 | 20230619 | 154300 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 182 | 20230619 | 154200 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 2679 |
| 183 | 20230619 | 154100 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 184 | 20230619 | 154000 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 185 | 20230619 | 153900 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 186 | 20230619 | 153800 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 187 | 20230619 | 153700 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 188 | 20230619 | 153600 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 189 | 20230619 | 153500 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 190 | 20230619 | 153400 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 191 | 20230619 | 153300 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 192 | 20230619 | 153200 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 193 | 20230619 | 153100 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 0 |
| 194 | 20230619 | 153000 | 1507853200 | 8620 | 8620 | 8620 | 8620 | 2679 |
| 195 | 20230619 | 152900 | 1484760220 | 8620 | 8620 | 8620 | 8620 | 0 |
| 196 | 20230619 | 152800 | 1484760220 | 8620 | 8620 | 8620 | 8620 | 0 |
| 197 | 20230619 | 152700 | 1484760220 | 8620 | 8620 | 8620 | 8620 | 0 |
| 198 | 20230619 | 152600 | 1484760220 | 8620 | 8620 | 8620 | 8620 | 0 |
| 199 | 20230619 | 152500 | 1484760220 | 8620 | 8620 | 8620 | 8620 | 0 |
| 200 | 20230619 | 152400 | 1484760220 | 8620 | 8620 | 8620 | 8620 | 0 |
| 201 | 20230619 | 152300 | 1484760220 | 8620 | 8620 | 8620 | 8620 | 0 |
| 202 | 20230619 | 152200 | 1484760220 | 8620 | 8620 | 8620 | 8620 | 0 |
| 203 | 20230619 | 152100 | 1484760220 | 8620 | 8620 | 8620 | 8620 | 0 |
| 204 | 20230619 | 152000 | 1484760220 | 8620 | 8620 | 8620 | 8620 | 0 |
| 205 | 20230619 | 151900 | 1484760220 | 8620 | 8600 | 8620 | 8600 | 593 |
| 206 | 20230619 | 151800 | 1479650420 | 8610 | 8590 | 8610 | 8590 | 199 |
| 207 | 20230619 | 151700 | 1477938750 | 8590 | 8580 | 8600 | 8580 | 47 |
| 208 | 20230619 | 151600 | 1477534720 | 8580 | 8600 | 8600 | 8580 | 116 |
| 209 | 20230619 | 151500 | 1476537660 | 8600 | 8600 | 8600 | 8600 | 11 |
| 210 | 20230619 | 151400 | 1476443060 | 8590 | 8580 | 8590 | 8580 | 202 |
| 211 | 20230619 | 151300 | 1474709880 | 8570 | 8580 | 8580 | 8570 | 44 |
| 212 | 20230619 | 151200 | 1474332460 | 8620 | 8620 | 8620 | 8620 | 0 |
| 213 | 20230619 | 151100 | 1474332460 | 8620 | 8580 | 8630 | 8570 | 401 |
| 214 | 20230619 | 151000 | 1470881460 | 8570 | 8570 | 8570 | 8570 | 16 |
| 215 | 20230619 | 150900 | 1470744340 | 8570 | 8580 | 8580 | 8570 | 51 |
| 216 | 20230619 | 150800 | 1470307260 | 8580 | 8580 | 8580 | 8570 | 132 |
| 217 | 20230619 | 150700 | 1469175820 | 8570 | 8580 | 8580 | 8570 | 437 |
| 218 | 20230619 | 150600 | 1465429840 | 8630 | 8630 | 8630 | 8630 | 11 |
| 219 | 20230619 | 150500 | 1465334910 | 8570 | 8630 | 8630 | 8570 | 134 |
| 220 | 20230619 | 150400 | 1464179390 | 8580 | 8610 | 8610 | 8580 | 260 |
| 221 | 20230619 | 150300 | 1461942680 | 8630 | 8630 | 8630 | 8630 | 4 |
| 222 | 20230619 | 150200 | 1461908160 | 8630 | 8630 | 8630 | 8630 | 74 |
| 223 | 20230619 | 150100 | 1461269540 | 8630 | 8600 | 8630 | 8600 | 1472 |
| 224 | 20230619 | 150000 | 1448577180 | 8590 | 8590 | 8590 | 8590 | 0 |
| 225 | 20230619 | 145900 | 1448577180 | 8590 | 8590 | 8590 | 8590 | 9 |
| 226 | 20230619 | 145800 | 1448499870 | 8570 | 8570 | 8570 | 8560 | 1707 |
| 227 | 20230619 | 145700 | 1433884480 | 8570 | 8590 | 8590 | 8570 | 14 |
| 228 | 20230619 | 145600 | 1433764400 | 8590 | 8580 | 8590 | 8560 | 2234 |
| 229 | 20230619 | 145500 | 1414626550 | 8590 | 8600 | 8600 | 8590 | 995 |
| 230 | 20230619 | 145400 | 1406072040 | 8600 | 8610 | 8610 | 8600 | 800 |
| 231 | 20230619 | 145300 | 1399191690 | 8610 | 8600 | 8610 | 8600 | 1059 |
| 232 | 20230619 | 145200 | 1390076190 | 8600 | 8610 | 8610 | 8600 | 433 |
| 233 | 20230619 | 145100 | 1386351080 | 8610 | 8610 | 8640 | 8610 | 253 |
| 234 | 20230619 | 145000 | 1384172720 | 8640 | 8610 | 8640 | 8610 | 181 |
| 235 | 20230619 | 144900 | 1382610930 | 8620 | 8610 | 8620 | 8610 | 63 |
| 236 | 20230619 | 144800 | 1382068490 | 8610 | 8610 | 8610 | 8610 | 59 |
| 237 | 20230619 | 144700 | 1381560500 | 8620 | 8630 | 8630 | 8620 | 2 |
| 238 | 20230619 | 144600 | 1381543250 | 8630 | 8630 | 8630 | 8630 | 53 |
| 239 | 20230619 | 144500 | 1381085860 | 8630 | 8620 | 8630 | 8610 | 733 |
| 240 | 20230619 | 144400 | 1374772690 | 8630 | 8630 | 8640 | 8620 | 307 |
| 241 | 20230619 | 144300 | 1372122980 | 8630 | 8640 | 8640 | 8630 | 42 |
| 242 | 20230619 | 144200 | 1371760120 | 8640 | 8640 | 8640 | 8640 | 681 |
| 243 | 20230619 | 144100 | 1365876280 | 8650 | 8640 | 8650 | 8640 | 175 |
| 244 | 20230619 | 144000 | 1364364190 | 8640 | 8650 | 8660 | 8640 | 122 |
| 245 | 20230619 | 143900 | 1363308780 | 8650 | 8640 | 8650 | 8640 | 261 |
| 246 | 20230619 | 143800 | 1361053700 | 8620 | 8640 | 8640 | 8620 | 3846 |
| 247 | 20230619 | 143700 | 1327891130 | 8640 | 8670 | 8670 | 8640 | 771 |
| 248 | 20230619 | 143600 | 1321219260 | 8670 | 8690 | 8700 | 8670 | 187 |
| 249 | 20230619 | 143500 | 1319593440 | 8700 | 8650 | 8710 | 8650 | 962 |
| 250 | 20230619 | 143400 | 1311224350 | 8640 | 8680 | 8710 | 8640 | 2835 |
| 251 | 20230619 | 143300 | 1286673340 | 8680 | 8710 | 8710 | 8670 | 694 |
| 252 | 20230619 | 143200 | 1280639530 | 8710 | 8710 | 8720 | 8710 | 3097 |
| 253 | 20230619 | 143100 | 1253655060 | 8720 | 8720 | 8720 | 8710 | 256 |
| 254 | 20230619 | 143000 | 1251422780 | 8720 | 8660 | 8720 | 8650 | 4607 |
| 255 | 20230619 | 142900 | 1211398250 | 8660 | 8640 | 8660 | 8640 | 13 |
| 256 | 20230619 | 142800 | 1211285850 | 8640 | 8660 | 8660 | 8640 | 45 |
| 257 | 20230619 | 142700 | 1210896890 | 8650 | 8640 | 8650 | 8640 | 683 |
| 258 | 20230619 | 142600 | 1204993650 | 8640 | 8640 | 8640 | 8640 | 212 |
| 259 | 20230619 | 142500 | 1203161970 | 8640 | 8650 | 8650 | 8640 | 9 |
| 260 | 20230619 | 142400 | 1203084190 | 8650 | 8660 | 8660 | 8640 | 121 |
| 261 | 20230619 | 142300 | 1202036410 | 8660 | 8650 | 8660 | 8640 | 581 |
| 262 | 20230619 | 142200 | 1197006710 | 8660 | 8660 | 8670 | 8640 | 1431 |
| 263 | 20230619 | 142100 | 1184619800 | 8650 | 8580 | 8670 | 8580 | 3786 |
| 264 | 20230619 | 142000 | 1151945420 | 8590 | 8590 | 8620 | 8590 | 2117 |
| 265 | 20230619 | 141900 | 1133750320 | 8590 | 8620 | 8630 | 8590 | 1351 |
| 266 | 20230619 | 141800 | 1122103780 | 8580 | 8610 | 8630 | 8580 | 897 |
| 267 | 20230619 | 141700 | 1114396080 | 8610 | 8620 | 8630 | 8610 | 273 |
| 268 | 20230619 | 141600 | 1112042290 | 8610 | 8620 | 8620 | 8610 | 131 |
| 269 | 20230619 | 141500 | 1110913080 | 8630 | 8610 | 8630 | 8600 | 557 |
| 270 | 20230619 | 141400 | 1106114490 | 8610 | 8590 | 8610 | 8590 | 2093 |
| 271 | 20230619 | 141300 | 1088112840 | 8590 | 8580 | 8590 | 8580 | 307 |
| 272 | 20230619 | 141200 | 1085475870 | 8580 | 8580 | 8580 | 8580 | 93 |
| 273 | 20230619 | 141100 | 1084677930 | 8580 | 8580 | 8580 | 8580 | 2 |
| 274 | 20230619 | 141000 | 1084660770 | 8580 | 8570 | 8580 | 8570 | 15 |
| 275 | 20230619 | 140900 | 1084532200 | 8570 | 8570 | 8570 | 8570 | 0 |
| 276 | 20230619 | 140800 | 1084532200 | 8570 | 8560 | 8570 | 8560 | 592 |
| 277 | 20230619 | 140700 | 1079458820 | 8560 | 8550 | 8560 | 8550 | 137 |
| 278 | 20230619 | 140600 | 1078287450 | 8530 | 8530 | 8530 | 8530 | 50 |
| 279 | 20230619 | 140500 | 1077860950 | 8530 | 8540 | 8540 | 8530 | 858 |
| 280 | 20230619 | 140400 | 1070542100 | 8550 | 8550 | 8550 | 8550 | 534 |
| 281 | 20230619 | 140300 | 1065976400 | 8550 | 8560 | 8560 | 8550 | 130 |
| 282 | 20230619 | 140200 | 1064864850 | 8550 | 8550 | 8550 | 8550 | 2 |
| 283 | 20230619 | 140100 | 1064847750 | 8550 | 8550 | 8550 | 8550 | 123 |
| 284 | 20230619 | 140000 | 1063796100 | 8550 | 8550 | 8550 | 8550 | 233 |
| 285 | 20230619 | 135900 | 1061803950 | 8550 | 8550 | 8550 | 8550 | 437 |
| 286 | 20230619 | 135800 | 1058067600 | 8550 | 8550 | 8560 | 8550 | 1020 |
| 287 | 20230619 | 135700 | 1049344600 | 8550 | 8560 | 8560 | 8550 | 181 |
| 288 | 20230619 | 135600 | 1047797040 | 8560 | 8590 | 8590 | 8560 | 17 |
| 289 | 20230619 | 135500 | 1047651290 | 8600 | 8590 | 8600 | 8590 | 3 |
| 290 | 20230619 | 135400 | 1047625510 | 8600 | 8600 | 8600 | 8600 | 350 |
| 291 | 20230619 | 135300 | 1044615510 | 8590 | 8600 | 8600 | 8590 | 101 |
| 292 | 20230619 | 135200 | 1043747910 | 8590 | 8600 | 8600 | 8590 | 631 |
| 293 | 20230619 | 135100 | 1038325900 | 8610 | 8630 | 8630 | 8600 | 1248 |
| 294 | 20230619 | 135000 | 1027572840 | 8630 | 8640 | 8640 | 8620 | 613 |
| 295 | 20230619 | 134900 | 1022282130 | 8630 | 8630 | 8640 | 8620 | 567 |
| 296 | 20230619 | 134800 | 1017390840 | 8640 | 8620 | 8640 | 8620 | 850 |
| 297 | 20230619 | 134700 | 1010060130 | 8640 | 8610 | 8640 | 8610 | 646 |
| 298 | 20230619 | 134600 | 1004494420 | 8610 | 8590 | 8610 | 8590 | 289 |
| 299 | 20230619 | 134500 | 1002007060 | 8590 | 8590 | 8590 | 8590 | 75 |
| 300 | 20230619 | 134400 | 1001362810 | 8590 | 8600 | 8600 | 8590 | 72 |
| 301 | 20230619 | 134300 | 1000744090 | 8600 | 8600 | 8600 | 8600 | 105 |
| 302 | 20230619 | 134200 | 999841090 | 8600 | 8590 | 8600 | 8590 | 352 |
| 303 | 20230619 | 134100 | 996814190 | 8580 | 8560 | 8580 | 8560 | 1120 |
| 304 | 20230619 | 134000 | 987218030 | 8550 | 8550 | 8550 | 8550 | 125 |
| 305 | 20230619 | 133900 | 986149280 | 8550 | 8550 | 8550 | 8550 | 12 |
| 306 | 20230619 | 133800 | 986046680 | 8560 | 8560 | 8560 | 8560 | 150 |
| 307 | 20230619 | 133700 | 984762680 | 8560 | 8550 | 8560 | 8550 | 160 |
| 308 | 20230619 | 133600 | 983394080 | 8570 | 8560 | 8570 | 8550 | 71 |
| 309 | 20230619 | 133500 | 982786530 | 8560 | 8530 | 8580 | 8520 | 670 |
| 310 | 20230619 | 133400 | 977074800 | 8530 | 8570 | 8570 | 8530 | 230 |
| 311 | 20230619 | 133300 | 975110700 | 8580 | 8580 | 8580 | 8580 | 100 |
| 312 | 20230619 | 133200 | 974252700 | 8580 | 8590 | 8590 | 8580 | 955 |
| 313 | 20230619 | 133100 | 966054030 | 8600 | 8600 | 8610 | 8600 | 712 |
| 314 | 20230619 | 133000 | 959930570 | 8600 | 8590 | 8600 | 8590 | 55 |
| 315 | 20230619 | 132900 | 959457580 | 8590 | 8590 | 8590 | 8590 | 293 |
| 316 | 20230619 | 132800 | 956940710 | 8590 | 8580 | 8590 | 8580 | 306 |
| 317 | 20230619 | 132700 | 954314970 | 8580 | 8590 | 8590 | 8580 | 877 |
| 318 | 20230619 | 132600 | 946784260 | 8590 | 8610 | 8610 | 8580 | 464 |
| 319 | 20230619 | 132500 | 942800940 | 8610 | 8600 | 8620 | 8590 | 131 |
| 320 | 20230619 | 132400 | 941674900 | 8600 | 8600 | 8600 | 8590 | 94 |
| 321 | 20230619 | 132300 | 940866610 | 8590 | 8600 | 8630 | 8590 | 3912 |
| 322 | 20230619 | 132200 | 907190060 | 8600 | 8590 | 8600 | 8590 | 574 |
| 323 | 20230619 | 132100 | 902255440 | 8570 | 8590 | 8600 | 8570 | 1505 |
| 324 | 20230619 | 132000 | 889324210 | 8590 | 8560 | 8590 | 8550 | 2196 |
| 325 | 20230619 | 131900 | 870498700 | 8560 | 8530 | 8560 | 8530 | 1897 |
| 326 | 20230619 | 131800 | 854288960 | 8530 | 8530 | 8530 | 8530 | 745 |
| 327 | 20230619 | 131700 | 847934110 | 8530 | 8530 | 8530 | 8530 | 1 |
| 328 | 20230619 | 131600 | 847925580 | 8530 | 8510 | 8530 | 8510 | 623 |
| 329 | 20230619 | 131500 | 842618790 | 8510 | 8500 | 8510 | 8460 | 1444 |
| 330 | 20230619 | 131400 | 830352350 | 8500 | 8510 | 8520 | 8500 | 1048 |
| 331 | 20230619 | 131300 | 821433860 | 8510 | 8520 | 8520 | 8510 | 2321 |
| 332 | 20230619 | 131200 | 801681100 | 8520 | 8520 | 8520 | 8520 | 271 |
| 333 | 20230619 | 131100 | 799372180 | 8510 | 8520 | 8520 | 8510 | 963 |
| 334 | 20230619 | 131000 | 791174430 | 8520 | 8530 | 8530 | 8520 | 93 |
| 335 | 20230619 | 130900 | 790381350 | 8530 | 8530 | 8530 | 8530 | 351 |
| 336 | 20230619 | 130800 | 787387320 | 8530 | 8530 | 8530 | 8530 | 12 |
| 337 | 20230619 | 130700 | 787284960 | 8510 | 8540 | 8540 | 8510 | 79 |
| 338 | 20230619 | 130600 | 786612070 | 8540 | 8550 | 8560 | 8540 | 778 |
| 339 | 20230619 | 130500 | 779957740 | 8540 | 8520 | 8560 | 8520 | 3972 |
| 340 | 20230619 | 130400 | 746040550 | 8500 | 8520 | 8530 | 8500 | 729 |
| 341 | 20230619 | 130300 | 739828130 | 8510 | 8500 | 8520 | 8500 | 61 |
| 342 | 20230619 | 130200 | 739309030 | 8520 | 8500 | 8520 | 8490 | 2836 |
| 343 | 20230619 | 130100 | 715177630 | 8500 | 8480 | 8510 | 8480 | 4509 |
| 344 | 20230619 | 130000 | 676865620 | 8470 | 8470 | 8470 | 8470 | 1524 |
| 345 | 20230619 | 125900 | 663957340 | 8470 | 8460 | 8470 | 8460 | 2 |
| 346 | 20230619 | 125800 | 663940410 | 8470 | 8470 | 8470 | 8450 | 252 |
| 347 | 20230619 | 125700 | 661806990 | 8470 | 8460 | 8470 | 8460 | 579 |
| 348 | 20230619 | 125600 | 656905650 | 8460 | 8450 | 8460 | 8450 | 4 |
| 349 | 20230619 | 125500 | 656871830 | 8450 | 8450 | 8470 | 8450 | 1115 |
| 350 | 20230619 | 125400 | 647443130 | 8440 | 8440 | 8440 | 8440 | 355 |
| 351 | 20230619 | 125300 | 644446930 | 8440 | 8450 | 8450 | 8440 | 117 |
| 352 | 20230619 | 125200 | 643458380 | 8450 | 8440 | 8450 | 8440 | 79 |
| 353 | 20230619 | 125100 | 642791330 | 8440 | 8440 | 8440 | 8440 | 0 |
| 354 | 20230619 | 125000 | 642791330 | 8440 | 8440 | 8440 | 8440 | 4 |
| 355 | 20230619 | 124900 | 642757570 | 8450 | 8450 | 8450 | 8450 | 1 |
| 356 | 20230619 | 124800 | 642749120 | 8450 | 8450 | 8450 | 8450 | 100 |
| 357 | 20230619 | 124700 | 641904120 | 8450 | 8450 | 8450 | 8450 | 5 |
| 358 | 20230619 | 124600 | 641861870 | 8450 | 8450 | 8450 | 8450 | 124 |
| 359 | 20230619 | 124500 | 640814070 | 8440 | 8440 | 8440 | 8440 | 610 |
| 360 | 20230619 | 124400 | 635665670 | 8440 | 8430 | 8440 | 8430 | 349 |
| 361 | 20230619 | 124300 | 632720400 | 8430 | 8430 | 8430 | 8430 | 0 |
| 362 | 20230619 | 124200 | 632720400 | 8430 | 8430 | 8430 | 8430 | 1 |
| 363 | 20230619 | 124100 | 632711970 | 8410 | 8390 | 8410 | 8390 | 82 |
| 364 | 20230619 | 124000 | 632022950 | 8390 | 8390 | 8390 | 8390 | 0 |
| 365 | 20230619 | 123900 | 632022950 | 8390 | 8400 | 8400 | 8390 | 50 |
| 366 | 20230619 | 123800 | 631603020 | 8400 | 8410 | 8410 | 8400 | 138 |
| 367 | 20230619 | 123700 | 630442940 | 8410 | 8410 | 8410 | 8410 | 56 |
| 368 | 20230619 | 123600 | 629971980 | 8410 | 8410 | 8410 | 8410 | 47 |
| 369 | 20230619 | 123500 | 629576710 | 8430 | 8430 | 8430 | 8430 | 3 |
| 370 | 20230619 | 123400 | 629551420 | 8430 | 8430 | 8430 | 8430 | 108 |
| 371 | 20230619 | 123300 | 628640980 | 8430 | 8430 | 8430 | 8430 | 93 |
| 372 | 20230619 | 123200 | 627856990 | 8410 | 8410 | 8410 | 8410 | 0 |
| 373 | 20230619 | 123100 | 627856990 | 8410 | 8420 | 8430 | 8410 | 82 |
| 374 | 20230619 | 123000 | 627166270 | 8410 | 8410 | 8410 | 8410 | 0 |
| 375 | 20230619 | 122900 | 627166270 | 8410 | 8410 | 8410 | 8410 | 0 |
| 376 | 20230619 | 122800 | 627166270 | 8410 | 8410 | 8410 | 8410 | 20 |
| 377 | 20230619 | 122700 | 626998070 | 8430 | 8430 | 8430 | 8430 | 120 |
| 378 | 20230619 | 122600 | 625986470 | 8430 | 8430 | 8430 | 8430 | 0 |
| 379 | 20230619 | 122500 | 625986470 | 8430 | 8430 | 8430 | 8430 | 0 |
| 380 | 20230619 | 122400 | 625986470 | 8430 | 8430 | 8430 | 8430 | 2 |
| 381 | 20230619 | 122300 | 625969610 | 8400 | 8400 | 8400 | 8400 | 0 |
| 382 | 20230619 | 122200 | 625969610 | 8400 | 8400 | 8400 | 8400 | 13 |
| 383 | 20230619 | 122100 | 625860410 | 8400 | 8400 | 8400 | 8400 | 5 |
| 384 | 20230619 | 122000 | 625818410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 385 | 20230619 | 121900 | 625818410 | 8400 | 8400 | 8400 | 8400 | 50 |
| 386 | 20230619 | 121800 | 625398410 | 8390 | 8390 | 8390 | 8390 | 3 |
| 387 | 20230619 | 121700 | 625373240 | 8400 | 8400 | 8400 | 8400 | 0 |
| 388 | 20230619 | 121600 | 625373240 | 8400 | 8400 | 8400 | 8400 | 0 |
| 389 | 20230619 | 121500 | 625373240 | 8400 | 8400 | 8400 | 8400 | 0 |
| 390 | 20230619 | 121400 | 625373240 | 8400 | 8400 | 8400 | 8400 | 0 |
| 391 | 20230619 | 121300 | 625373240 | 8400 | 8400 | 8400 | 8400 | 1 |
| 392 | 20230619 | 121200 | 625364840 | 8400 | 8400 | 8400 | 8400 | 30 |
| 393 | 20230619 | 121100 | 625112840 | 8400 | 8400 | 8400 | 8400 | 0 |
| 394 | 20230619 | 121000 | 625112840 | 8400 | 8400 | 8400 | 8400 | 0 |
| 395 | 20230619 | 120900 | 625112840 | 8400 | 8400 | 8400 | 8400 | 0 |
| 396 | 20230619 | 120800 | 625112840 | 8400 | 8400 | 8400 | 8400 | 0 |
| 397 | 20230619 | 120700 | 625112840 | 8400 | 8400 | 8400 | 8400 | 0 |
| 398 | 20230619 | 120600 | 625112840 | 8400 | 8400 | 8400 | 8400 | 119 |
| 399 | 20230619 | 120500 | 624113240 | 8380 | 8380 | 8380 | 8380 | 0 |
| 400 | 20230619 | 120400 | 624113240 | 8380 | 8380 | 8380 | 8380 | 10 |
| 401 | 20230619 | 120300 | 624029440 | 8380 | 8380 | 8380 | 8380 | 43 |
| 402 | 20230619 | 120200 | 623669100 | 8400 | 8400 | 8400 | 8400 | 97 |
| 403 | 20230619 | 120100 | 622854300 | 8390 | 8390 | 8390 | 8390 | 961 |
| 404 | 20230619 | 120000 | 614791510 | 8390 | 8390 | 8390 | 8390 | 10 |
| 405 | 20230619 | 115900 | 614707610 | 8380 | 8380 | 8380 | 8380 | 10 |
| 406 | 20230619 | 115800 | 614623810 | 8390 | 8390 | 8390 | 8390 | 13 |
| 407 | 20230619 | 115700 | 614514740 | 8390 | 8390 | 8390 | 8390 | 26 |
| 408 | 20230619 | 115600 | 614296600 | 8390 | 8390 | 8390 | 8390 | 60 |
| 409 | 20230619 | 115500 | 613793200 | 8390 | 8390 | 8390 | 8390 | 35 |
| 410 | 20230619 | 115400 | 613499550 | 8400 | 8400 | 8400 | 8400 | 0 |
| 411 | 20230619 | 115300 | 613499550 | 8400 | 8400 | 8400 | 8400 | 115 |
| 412 | 20230619 | 115200 | 612533550 | 8400 | 8400 | 8400 | 8400 | 0 |
| 413 | 20230619 | 115100 | 612533550 | 8400 | 8400 | 8400 | 8400 | 100 |
| 414 | 20230619 | 115000 | 611693550 | 8400 | 8410 | 8410 | 8400 | 32 |
| 415 | 20230619 | 114900 | 611424530 | 8410 | 8410 | 8410 | 8410 | 4 |
| 416 | 20230619 | 114800 | 611390890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 417 | 20230619 | 114700 | 611390890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 418 | 20230619 | 114600 | 611390890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 419 | 20230619 | 114500 | 611390890 | 8400 | 8400 | 8400 | 8400 | 0 |
| 420 | 20230619 | 114400 | 611390890 | 8400 | 8410 | 8410 | 8400 | 925 |
| 421 | 20230619 | 114300 | 603614710 | 8410 | 8420 | 8420 | 8410 | 120 |
| 422 | 20230619 | 114200 | 602605210 | 8410 | 8410 | 8410 | 8410 | 1 |
| 423 | 20230619 | 114100 | 602596800 | 8430 | 8430 | 8430 | 8430 | 1 |
| 424 | 20230619 | 114000 | 602588370 | 8430 | 8460 | 8460 | 8430 | 862 |
| 425 | 20230619 | 113900 | 595320690 | 8460 | 8430 | 8460 | 8430 | 709 |
| 426 | 20230619 | 113800 | 589323510 | 8430 | 8430 | 8430 | 8430 | 0 |
| 427 | 20230619 | 113700 | 589323510 | 8430 | 8430 | 8430 | 8430 | 53 |
| 428 | 20230619 | 113600 | 588876720 | 8440 | 8440 | 8440 | 8440 | 0 |
| 429 | 20230619 | 113500 | 588876720 | 8440 | 8440 | 8440 | 8440 | 0 |
| 430 | 20230619 | 113400 | 588876720 | 8440 | 8440 | 8440 | 8440 | 1 |
| 431 | 20230619 | 113300 | 588868280 | 8450 | 8450 | 8450 | 8450 | 1 |
| 432 | 20230619 | 113200 | 588859830 | 8460 | 8460 | 8460 | 8460 | 21 |
| 433 | 20230619 | 113100 | 588682170 | 8450 | 8460 | 8460 | 8450 | 107 |
| 434 | 20230619 | 113000 | 587776960 | 8460 | 8460 | 8470 | 8460 | 1192 |
| 435 | 20230619 | 112900 | 577692630 | 8440 | 8440 | 8450 | 8440 | 1252 |
| 436 | 20230619 | 112800 | 567114660 | 8430 | 8440 | 8440 | 8430 | 127 |
| 437 | 20230619 | 112700 | 566042980 | 8440 | 8440 | 8440 | 8440 | 0 |
| 438 | 20230619 | 112600 | 566042980 | 8440 | 8440 | 8440 | 8440 | 2 |
| 439 | 20230619 | 112500 | 566026100 | 8430 | 8430 | 8430 | 8430 | 0 |
| 440 | 20230619 | 112400 | 566026100 | 8430 | 8430 | 8430 | 8430 | 1 |
| 441 | 20230619 | 112300 | 566017670 | 8430 | 8430 | 8430 | 8430 | 21 |
| 442 | 20230619 | 112200 | 565840640 | 8440 | 8430 | 8440 | 8430 | 65 |
| 443 | 20230619 | 112100 | 565292650 | 8430 | 8430 | 8430 | 8430 | 2 |
| 444 | 20230619 | 112000 | 565275790 | 8430 | 8440 | 8440 | 8430 | 274 |
| 445 | 20230619 | 111900 | 562965370 | 8440 | 8440 | 8440 | 8440 | 1 |
| 446 | 20230619 | 111800 | 562956930 | 8440 | 8440 | 8440 | 8440 | 53 |
| 447 | 20230619 | 111700 | 562509610 | 8440 | 8430 | 8440 | 8430 | 554 |
| 448 | 20230619 | 111600 | 557833960 | 8440 | 8440 | 8440 | 8440 | 504 |
| 449 | 20230619 | 111500 | 553580200 | 8450 | 8430 | 8450 | 8430 | 1495 |
| 450 | 20230619 | 111400 | 540968750 | 8410 | 8410 | 8410 | 8410 | 0 |
| 451 | 20230619 | 111300 | 540968750 | 8410 | 8430 | 8430 | 8410 | 10 |
| 452 | 20230619 | 111200 | 540884490 | 8440 | 8440 | 8440 | 8440 | 20 |
| 453 | 20230619 | 111100 | 540715690 | 8440 | 8430 | 8440 | 8430 | 666 |
| 454 | 20230619 | 111000 | 535101280 | 8430 | 8430 | 8430 | 8430 | 10 |
| 455 | 20230619 | 110900 | 535016980 | 8430 | 8410 | 8430 | 8410 | 127 |
| 456 | 20230619 | 110800 | 533946910 | 8430 | 8420 | 8430 | 8420 | 162 |
| 457 | 20230619 | 110700 | 532581580 | 8410 | 8400 | 8410 | 8400 | 681 |
| 458 | 20230619 | 110600 | 526857650 | 8400 | 8400 | 8400 | 8400 | 124 |
| 459 | 20230619 | 110500 | 525816050 | 8400 | 8400 | 8400 | 8400 | 100 |
| 460 | 20230619 | 110400 | 524976050 | 8400 | 8370 | 8400 | 8370 | 651 |
| 461 | 20230619 | 110300 | 519513650 | 8360 | 8360 | 8360 | 8360 | 0 |
| 462 | 20230619 | 110200 | 519513650 | 8360 | 8360 | 8360 | 8360 | 50 |
| 463 | 20230619 | 110100 | 519095650 | 8370 | 8380 | 8380 | 8370 | 15 |
| 464 | 20230619 | 110000 | 518970090 | 8370 | 8370 | 8370 | 8370 | 0 |
| 465 | 20230619 | 105900 | 518970090 | 8370 | 8370 | 8370 | 8370 | 0 |
| 466 | 20230619 | 105800 | 518970090 | 8370 | 8370 | 8370 | 8370 | 0 |
| 467 | 20230619 | 105700 | 518970090 | 8370 | 8370 | 8370 | 8370 | 50 |
| 468 | 20230619 | 105600 | 518551590 | 8360 | 8370 | 8370 | 8360 | 900 |
| 469 | 20230619 | 105500 | 511026750 | 8360 | 8360 | 8360 | 8360 | 0 |
| 470 | 20230619 | 105400 | 511026750 | 8360 | 8370 | 8370 | 8360 | 150 |
| 471 | 20230619 | 105300 | 509772700 | 8370 | 8390 | 8410 | 8370 | 600 |
| 472 | 20230619 | 105200 | 504737630 | 8370 | 8360 | 8370 | 8360 | 984 |
| 473 | 20230619 | 105100 | 496506550 | 8360 | 8360 | 8360 | 8360 | 0 |
| 474 | 20230619 | 105000 | 496506550 | 8360 | 8360 | 8360 | 8360 | 0 |
| 475 | 20230619 | 104900 | 496506550 | 8360 | 8350 | 8360 | 8300 | 1300 |
| 476 | 20230619 | 104800 | 485691540 | 8350 | 8350 | 8350 | 8350 | 2 |
| 477 | 20230619 | 104700 | 485674840 | 8370 | 8370 | 8370 | 8370 | 0 |
| 478 | 20230619 | 104600 | 485674840 | 8370 | 8370 | 8370 | 8370 | 0 |
| 479 | 20230619 | 104500 | 485674840 | 8370 | 8370 | 8370 | 8370 | 100 |
| 480 | 20230619 | 104400 | 484837840 | 8370 | 8370 | 8370 | 8370 | 0 |
| 481 | 20230619 | 104300 | 484837840 | 8370 | 8370 | 8370 | 8370 | 0 |
| 482 | 20230619 | 104200 | 484837840 | 8370 | 8370 | 8370 | 8370 | 5 |
| 483 | 20230619 | 104100 | 484795990 | 8360 | 8350 | 8360 | 8350 | 470 |
| 484 | 20230619 | 104000 | 480868940 | 8350 | 8350 | 8350 | 8350 | 200 |
| 485 | 20230619 | 103900 | 479198940 | 8300 | 8300 | 8300 | 8300 | 0 |
| 486 | 20230619 | 103800 | 479198940 | 8300 | 8320 | 8320 | 8300 | 126 |
| 487 | 20230619 | 103700 | 478151850 | 8300 | 8300 | 8300 | 8300 | 0 |
| 488 | 20230619 | 103600 | 478151850 | 8300 | 8300 | 8300 | 8300 | 0 |
| 489 | 20230619 | 103500 | 478151850 | 8300 | 8300 | 8300 | 8300 | 0 |
| 490 | 20230619 | 103400 | 478151850 | 8300 | 8300 | 8300 | 8300 | 868 |
| 491 | 20230619 | 103300 | 470947450 | 8300 | 8300 | 8300 | 8300 | 390 |
| 492 | 20230619 | 103200 | 467710450 | 8300 | 8300 | 8320 | 8300 | 943 |
| 493 | 20230619 | 103100 | 459880530 | 8290 | 8290 | 8290 | 8290 | 0 |
| 494 | 20230619 | 103000 | 459880530 | 8290 | 8300 | 8300 | 8290 | 6214 |
| 495 | 20230619 | 102900 | 408310430 | 8300 | 8300 | 8300 | 8300 | 0 |
| 496 | 20230619 | 102800 | 408310430 | 8300 | 8340 | 8340 | 8300 | 1121 |
| 497 | 20230619 | 102700 | 399002290 | 8330 | 8330 | 8330 | 8330 | 3 |
| 498 | 20230619 | 102600 | 398977300 | 8340 | 8340 | 8340 | 8340 | 18 |
| 499 | 20230619 | 102500 | 398827180 | 8340 | 8340 | 8340 | 8340 | 10 |
| 500 | 20230619 | 102400 | 398743780 | 8390 | 8290 | 8390 | 8290 | 572 |
| 501 | 20230619 | 102300 | 393981710 | 8280 | 8300 | 8330 | 8280 | 205 |
| 502 | 20230619 | 102200 | 392282350 | 8300 | 8300 | 8340 | 8300 | 1632 |
| 503 | 20230619 | 102100 | 378725960 | 8300 | 8300 | 8310 | 8300 | 1048 |
| 504 | 20230619 | 102000 | 370022550 | 8320 | 8310 | 8340 | 8310 | 2493 |
| 505 | 20230619 | 101900 | 349266770 | 8300 | 8310 | 8340 | 8300 | 1945 |
| 506 | 20230619 | 101800 | 333075650 | 8310 | 8300 | 8310 | 8300 | 73 |
| 507 | 20230619 | 101700 | 332469250 | 8320 | 8320 | 8330 | 8320 | 535 |
| 508 | 20230619 | 101600 | 328018040 | 8350 | 8350 | 8350 | 8350 | 0 |
| 509 | 20230619 | 101500 | 328018040 | 8350 | 8310 | 8350 | 8310 | 525 |
| 510 | 20230619 | 101400 | 323642830 | 8330 | 8250 | 8330 | 8250 | 662 |
| 511 | 20230619 | 101300 | 318176740 | 8250 | 8340 | 8340 | 8220 | 1695 |
| 512 | 20230619 | 101200 | 304098630 | 8340 | 8350 | 8350 | 8340 | 396 |
| 513 | 20230619 | 101100 | 300793430 | 8350 | 8350 | 8390 | 8350 | 198 |
| 514 | 20230619 | 101000 | 299138710 | 8350 | 8350 | 8360 | 8350 | 17 |
| 515 | 20230619 | 100900 | 298996740 | 8360 | 8350 | 8360 | 8350 | 6 |
| 516 | 20230619 | 100800 | 298946630 | 8350 | 8340 | 8350 | 8340 | 187 |
| 517 | 20230619 | 100700 | 297387010 | 8340 | 8360 | 8370 | 8340 | 1231 |
| 518 | 20230619 | 100600 | 287110490 | 8360 | 8370 | 8380 | 8360 | 94 |
| 519 | 20230619 | 100500 | 286323740 | 8370 | 8380 | 8390 | 8370 | 156 |
| 520 | 20230619 | 100400 | 285016540 | 8380 | 8400 | 8410 | 8380 | 6 |
| 521 | 20230619 | 100300 | 284966210 | 8400 | 8400 | 8400 | 8400 | 77 |
| 522 | 20230619 | 100200 | 284319410 | 8400 | 8410 | 8410 | 8400 | 4 |
| 523 | 20230619 | 100100 | 284285800 | 8410 | 8400 | 8410 | 8400 | 125 |
| 524 | 20230619 | 100000 | 283235620 | 8400 | 8400 | 8400 | 8400 | 84 |
| 525 | 20230619 | 095900 | 282530020 | 8400 | 8400 | 8400 | 8400 | 299 |
| 526 | 20230619 | 095800 | 280018420 | 8400 | 8400 | 8400 | 8380 | 302 |
| 527 | 20230619 | 095700 | 277484620 | 8400 | 8390 | 8400 | 8390 | 215 |
| 528 | 20230619 | 095600 | 275679620 | 8390 | 8450 | 8450 | 8390 | 1888 |
| 529 | 20230619 | 095500 | 259810960 | 8450 | 8450 | 8450 | 8450 | 0 |
| 530 | 20230619 | 095400 | 259810960 | 8450 | 8460 | 8460 | 8450 | 534 |
| 531 | 20230619 | 095300 | 255298550 | 8450 | 8460 | 8460 | 8450 | 187 |
| 532 | 20230619 | 095200 | 253716730 | 8450 | 8450 | 8450 | 8450 | 354 |
| 533 | 20230619 | 095100 | 250725430 | 8450 | 8440 | 8450 | 8440 | 16 |
| 534 | 20230619 | 095000 | 250590340 | 8430 | 8420 | 8430 | 8420 | 289 |
| 535 | 20230619 | 094900 | 248154080 | 8410 | 8410 | 8410 | 8410 | 44 |
| 536 | 20230619 | 094800 | 247784040 | 8410 | 8420 | 8420 | 8410 | 220 |
| 537 | 20230619 | 094700 | 245933640 | 8430 | 8430 | 8430 | 8430 | 14 |
| 538 | 20230619 | 094600 | 245815620 | 8430 | 8430 | 8430 | 8430 | 200 |
| 539 | 20230619 | 094500 | 244129620 | 8430 | 8440 | 8440 | 8430 | 144 |
| 540 | 20230619 | 094400 | 242914270 | 8440 | 8440 | 8440 | 8440 | 8 |
| 541 | 20230619 | 094300 | 242846750 | 8430 | 8450 | 8450 | 8430 | 6 |
| 542 | 20230619 | 094200 | 242796090 | 8460 | 8450 | 8460 | 8450 | 1812 |
| 543 | 20230619 | 094100 | 227483270 | 8450 | 8410 | 8450 | 8410 | 2109 |
| 544 | 20230619 | 094000 | 209699240 | 8390 | 8390 | 8390 | 8390 | 3 |
| 545 | 20230619 | 093900 | 209674070 | 8390 | 8390 | 8390 | 8390 | 78 |
| 546 | 20230619 | 093800 | 209019650 | 8370 | 8370 | 8370 | 8370 | 0 |
| 547 | 20230619 | 093700 | 209019650 | 8370 | 8370 | 8370 | 8370 | 0 |
| 548 | 20230619 | 093600 | 209019650 | 8370 | 8420 | 8430 | 8370 | 580 |
| 549 | 20230619 | 093500 | 204155680 | 8420 | 8400 | 8420 | 8400 | 66 |
| 550 | 20230619 | 093400 | 203601220 | 8400 | 8400 | 8400 | 8400 | 100 |
| 551 | 20230619 | 093300 | 202761220 | 8410 | 8410 | 8410 | 8410 | 500 |
| 552 | 20230619 | 093200 | 198556220 | 8410 | 8410 | 8410 | 8410 | 39 |
| 553 | 20230619 | 093100 | 198228230 | 8430 | 8430 | 8430 | 8430 | 3 |
| 554 | 20230619 | 093000 | 198202940 | 8400 | 8430 | 8430 | 8400 | 5 |
| 555 | 20230619 | 092900 | 198160850 | 8390 | 8430 | 8430 | 8390 | 891 |
| 556 | 20230619 | 092800 | 190649760 | 8430 | 8430 | 8430 | 8420 | 5 |
| 557 | 20230619 | 092700 | 190607620 | 8430 | 8400 | 8430 | 8400 | 138 |
| 558 | 20230619 | 092600 | 189444830 | 8420 | 8410 | 8420 | 8360 | 419 |
| 559 | 20230619 | 092500 | 185924010 | 8350 | 8410 | 8410 | 8350 | 56 |
| 560 | 20230619 | 092400 | 185455620 | 8360 | 8360 | 8360 | 8360 | 2 |
| 561 | 20230619 | 092300 | 185438900 | 8350 | 8410 | 8410 | 8350 | 179 |
| 562 | 20230619 | 092200 | 183936550 | 8430 | 8410 | 8430 | 8410 | 12 |
| 563 | 20230619 | 092100 | 183835590 | 8430 | 8370 | 8430 | 8350 | 5237 |
| 564 | 20230619 | 092000 | 139890950 | 8370 | 8360 | 8370 | 8360 | 1562 |
| 565 | 20230619 | 091900 | 126832290 | 8360 | 8340 | 8360 | 8340 | 1619 |
| 566 | 20230619 | 091800 | 113325790 | 8340 | 8380 | 8390 | 8340 | 513 |
| 567 | 20230619 | 091700 | 109045180 | 8390 | 8390 | 8390 | 8390 | 2 |
| 568 | 20230619 | 091600 | 109028400 | 8390 | 8400 | 8400 | 8340 | 1032 |
| 569 | 20230619 | 091500 | 100384070 | 8380 | 8400 | 8400 | 8380 | 199 |
| 570 | 20230619 | 091400 | 98716350 | 8410 | 8420 | 8420 | 8410 | 103 |
| 571 | 20230619 | 091300 | 97849120 | 8420 | 8440 | 8440 | 8420 | 290 |
| 572 | 20230619 | 091200 | 95405480 | 8440 | 8430 | 8440 | 8430 | 507 |
| 573 | 20230619 | 091100 | 91131360 | 8440 | 8480 | 8480 | 8430 | 50 |
| 574 | 20230619 | 091000 | 90709190 | 8480 | 8420 | 8480 | 8420 | 2249 |
| 575 | 20230619 | 090900 | 71696400 | 8380 | 8430 | 8440 | 8380 | 718 |
| 576 | 20230619 | 090800 | 65657680 | 8430 | 8420 | 8430 | 8420 | 1098 |
| 577 | 20230619 | 090700 | 56406690 | 8420 | 8410 | 8430 | 8410 | 662 |
| 578 | 20230619 | 090600 | 50831980 | 8380 | 8350 | 8410 | 8350 | 1492 |
| 579 | 20230619 | 090500 | 38305370 | 8370 | 8330 | 8370 | 8330 | 1622 |
| 580 | 20230619 | 090400 | 24767590 | 8330 | 8290 | 8330 | 8290 | 505 |
| 581 | 20230619 | 090300 | 20569230 | 8290 | 8290 | 8290 | 8290 | 507 |
| 582 | 20230619 | 090200 | 16366200 | 8290 | 8310 | 8310 | 8290 | 17 |
| 583 | 20230619 | 090100 | 16225170 | 8260 | 8330 | 8330 | 8260 | 292 |
| 584 | 20230619 | 090000 | 13811200 | 8310 | 8320 | 8320 | 8310 | 1661 |