33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 191700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 6899 |
| 3 | 20230616 | 191600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 4 | 20230616 | 191500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 5 | 20230616 | 191400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 6 | 20230616 | 191300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 7 | 20230616 | 191200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 8 | 20230616 | 191100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 9 | 20230616 | 191000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 10 | 20230616 | 190900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 11 | 20230616 | 190800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 12 | 20230616 | 190700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 13 | 20230616 | 190600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 14 | 20230616 | 190500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 15 | 20230616 | 190400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 16 | 20230616 | 190300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 17 | 20230616 | 190200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 18 | 20230616 | 190100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 19 | 20230616 | 190000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 20 | 20230616 | 185900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 21 | 20230616 | 185800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 22 | 20230616 | 185700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 23 | 20230616 | 185600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 24 | 20230616 | 185500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 25 | 20230616 | 185400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 26 | 20230616 | 185300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 27 | 20230616 | 185200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 28 | 20230616 | 185100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 29 | 20230616 | 185000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 30 | 20230616 | 184900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 31 | 20230616 | 184800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 32 | 20230616 | 184700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 6899 |
| 33 | 20230616 | 184600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 34 | 20230616 | 184500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 35 | 20230616 | 184400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 36 | 20230616 | 184300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 37 | 20230616 | 184200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 38 | 20230616 | 184100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 39 | 20230616 | 184000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 40 | 20230616 | 183900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 41 | 20230616 | 183800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 42 | 20230616 | 183700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 43 | 20230616 | 183600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 44 | 20230616 | 183500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 45 | 20230616 | 183400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 46 | 20230616 | 183300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 47 | 20230616 | 183200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 48 | 20230616 | 183100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 49 | 20230616 | 183000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 50 | 20230616 | 182900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 51 | 20230616 | 182800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 52 | 20230616 | 182700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 53 | 20230616 | 182600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 54 | 20230616 | 182500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 55 | 20230616 | 182400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 56 | 20230616 | 182300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 57 | 20230616 | 182200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 58 | 20230616 | 182100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 59 | 20230616 | 182000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 60 | 20230616 | 181900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 61 | 20230616 | 181800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 62 | 20230616 | 181700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 6899 |
| 63 | 20230616 | 181600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 64 | 20230616 | 181500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 65 | 20230616 | 181400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 66 | 20230616 | 181300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 67 | 20230616 | 181200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 68 | 20230616 | 181100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 69 | 20230616 | 181000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 70 | 20230616 | 180900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 71 | 20230616 | 180800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 72 | 20230616 | 180700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 73 | 20230616 | 180600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 74 | 20230616 | 180500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 75 | 20230616 | 180400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 76 | 20230616 | 180300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 77 | 20230616 | 180200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 78 | 20230616 | 180100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 79 | 20230616 | 180000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 80 | 20230616 | 175900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 81 | 20230616 | 175800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 82 | 20230616 | 175700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 83 | 20230616 | 175600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 84 | 20230616 | 175500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 85 | 20230616 | 175400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 86 | 20230616 | 175300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 87 | 20230616 | 175200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 88 | 20230616 | 175100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 89 | 20230616 | 175000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 90 | 20230616 | 174900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 91 | 20230616 | 174800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 92 | 20230616 | 174700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 6899 |
| 93 | 20230616 | 174600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 94 | 20230616 | 174500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 95 | 20230616 | 174400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 96 | 20230616 | 174300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 97 | 20230616 | 174200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 98 | 20230616 | 174100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 99 | 20230616 | 174000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 100 | 20230616 | 173900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 101 | 20230616 | 173800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 102 | 20230616 | 173700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 103 | 20230616 | 173600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 104 | 20230616 | 173500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 105 | 20230616 | 173400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 106 | 20230616 | 173300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 107 | 20230616 | 173200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 108 | 20230616 | 173100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 109 | 20230616 | 173000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 110 | 20230616 | 172900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 111 | 20230616 | 172800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 112 | 20230616 | 172700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 113 | 20230616 | 172600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 114 | 20230616 | 172500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 115 | 20230616 | 172400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 116 | 20230616 | 172300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 117 | 20230616 | 172200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 118 | 20230616 | 172100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 119 | 20230616 | 172000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 120 | 20230616 | 171900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 121 | 20230616 | 171800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 122 | 20230616 | 171700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 6899 |
| 123 | 20230616 | 171600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 124 | 20230616 | 171500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 125 | 20230616 | 171400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 126 | 20230616 | 171300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 127 | 20230616 | 171200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 128 | 20230616 | 171100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 129 | 20230616 | 171000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 130 | 20230616 | 170900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 131 | 20230616 | 170800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 132 | 20230616 | 170700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 133 | 20230616 | 170600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 134 | 20230616 | 170500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 135 | 20230616 | 170400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 136 | 20230616 | 170300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 137 | 20230616 | 170200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 138 | 20230616 | 170100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 139 | 20230616 | 170000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 140 | 20230616 | 165900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 141 | 20230616 | 165800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 142 | 20230616 | 165700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 143 | 20230616 | 165600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 144 | 20230616 | 165500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 145 | 20230616 | 165400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 146 | 20230616 | 165300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 147 | 20230616 | 165200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 148 | 20230616 | 165100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 149 | 20230616 | 165000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 150 | 20230616 | 164900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 151 | 20230616 | 164800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 152 | 20230616 | 164700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 6899 |
| 153 | 20230616 | 164600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 154 | 20230616 | 164500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 155 | 20230616 | 164400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 156 | 20230616 | 164300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 157 | 20230616 | 164200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 158 | 20230616 | 164100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 159 | 20230616 | 164000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 160 | 20230616 | 163900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 161 | 20230616 | 163800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 162 | 20230616 | 163700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 163 | 20230616 | 163600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 164 | 20230616 | 163500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 165 | 20230616 | 163400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 166 | 20230616 | 163300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 167 | 20230616 | 163200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 168 | 20230616 | 163100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 169 | 20230616 | 163000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 170 | 20230616 | 162900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 171 | 20230616 | 162800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 172 | 20230616 | 162700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 173 | 20230616 | 162600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 174 | 20230616 | 162500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 175 | 20230616 | 162400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 176 | 20230616 | 162300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 177 | 20230616 | 162200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 178 | 20230616 | 162100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 179 | 20230616 | 162000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 180 | 20230616 | 161900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 181 | 20230616 | 161800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 182 | 20230616 | 161700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 6899 |
| 183 | 20230616 | 161600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 184 | 20230616 | 161500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 185 | 20230616 | 161400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 186 | 20230616 | 161300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 187 | 20230616 | 161200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 188 | 20230616 | 161100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 189 | 20230616 | 161000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 190 | 20230616 | 160900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 191 | 20230616 | 160800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 192 | 20230616 | 160700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 193 | 20230616 | 160600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 194 | 20230616 | 160500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 195 | 20230616 | 160400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 196 | 20230616 | 160300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 197 | 20230616 | 160200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 198 | 20230616 | 160100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 199 | 20230616 | 160000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 200 | 20230616 | 155900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 201 | 20230616 | 155800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 202 | 20230616 | 155700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 203 | 20230616 | 155600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 204 | 20230616 | 155500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 205 | 20230616 | 155400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 206 | 20230616 | 155300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 207 | 20230616 | 155200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 208 | 20230616 | 155100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 209 | 20230616 | 155000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 210 | 20230616 | 154900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 211 | 20230616 | 154800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 212 | 20230616 | 154700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 6899 |
| 213 | 20230616 | 154600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 214 | 20230616 | 154500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 215 | 20230616 | 154400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 216 | 20230616 | 154300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 217 | 20230616 | 154200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 218 | 20230616 | 154100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 219 | 20230616 | 154000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 220 | 20230616 | 153900 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 221 | 20230616 | 153800 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 222 | 20230616 | 153700 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 223 | 20230616 | 153600 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 224 | 20230616 | 153500 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 225 | 20230616 | 153400 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 226 | 20230616 | 153300 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 227 | 20230616 | 153200 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 228 | 20230616 | 153100 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 0 |
| 229 | 20230616 | 153000 | 2639712770 | 12390 | 12390 | 12390 | 12390 | 6899 |
| 230 | 20230616 | 152900 | 2554234160 | 12450 | 12450 | 12450 | 12450 | 0 |
| 231 | 20230616 | 152800 | 2554234160 | 12450 | 12450 | 12450 | 12450 | 0 |
| 232 | 20230616 | 152700 | 2554234160 | 12450 | 12450 | 12450 | 12450 | 0 |
| 233 | 20230616 | 152600 | 2554234160 | 12450 | 12450 | 12450 | 12450 | 0 |
| 234 | 20230616 | 152500 | 2554234160 | 12450 | 12450 | 12450 | 12450 | 0 |
| 235 | 20230616 | 152400 | 2554234160 | 12450 | 12450 | 12450 | 12450 | 0 |
| 236 | 20230616 | 152300 | 2554234160 | 12450 | 12450 | 12450 | 12450 | 0 |
| 237 | 20230616 | 152200 | 2554234160 | 12450 | 12450 | 12450 | 12450 | 0 |
| 238 | 20230616 | 152100 | 2554234160 | 12450 | 12450 | 12450 | 12450 | 0 |
| 239 | 20230616 | 152000 | 2554234160 | 12450 | 12450 | 12450 | 12450 | 0 |
| 240 | 20230616 | 151900 | 2554234160 | 12450 | 12390 | 12450 | 12380 | 2948 |
| 241 | 20230616 | 151800 | 2517659470 | 12380 | 12390 | 12390 | 12370 | 1615 |
| 242 | 20230616 | 151700 | 2497667660 | 12390 | 12390 | 12400 | 12390 | 1850 |
| 243 | 20230616 | 151600 | 2474746150 | 12390 | 12400 | 12400 | 12390 | 784 |
| 244 | 20230616 | 151500 | 2465032360 | 12400 | 12390 | 12400 | 12390 | 19 |
| 245 | 20230616 | 151400 | 2464796920 | 12410 | 12410 | 12410 | 12410 | 0 |
| 246 | 20230616 | 151300 | 2464796920 | 12410 | 12380 | 12410 | 12380 | 249 |
| 247 | 20230616 | 151200 | 2461713630 | 12380 | 12380 | 12390 | 12380 | 852 |
| 248 | 20230616 | 151100 | 2451165570 | 12380 | 12380 | 12380 | 12380 | 936 |
| 249 | 20230616 | 151000 | 2439577890 | 12380 | 12410 | 12410 | 12380 | 198 |
| 250 | 20230616 | 150900 | 2437125930 | 12430 | 12420 | 12430 | 12420 | 224 |
| 251 | 20230616 | 150800 | 2434341620 | 12420 | 12380 | 12420 | 12380 | 297 |
| 252 | 20230616 | 150700 | 2430663520 | 12380 | 12370 | 12390 | 12370 | 1043 |
| 253 | 20230616 | 150600 | 2417754870 | 12380 | 12380 | 12380 | 12380 | 842 |
| 254 | 20230616 | 150500 | 2407330910 | 12380 | 12370 | 12380 | 12370 | 444 |
| 255 | 20230616 | 150400 | 2401836420 | 12370 | 12370 | 12380 | 12370 | 1134 |
| 256 | 20230616 | 150300 | 2387803840 | 12370 | 12370 | 12370 | 12370 | 354 |
| 257 | 20230616 | 150200 | 2383424860 | 12380 | 12370 | 12380 | 12370 | 150 |
| 258 | 20230616 | 150100 | 2381568040 | 12380 | 12380 | 12380 | 12380 | 0 |
| 259 | 20230616 | 150000 | 2381568040 | 12380 | 12370 | 12380 | 12370 | 767 |
| 260 | 20230616 | 145900 | 2372080220 | 12370 | 12370 | 12370 | 12360 | 1759 |
| 261 | 20230616 | 145800 | 2350330380 | 12370 | 12370 | 12370 | 12370 | 488 |
| 262 | 20230616 | 145700 | 2344293820 | 12370 | 12380 | 12380 | 12370 | 721 |
| 263 | 20230616 | 145600 | 2335374840 | 12380 | 12380 | 12380 | 12380 | 157 |
| 264 | 20230616 | 145500 | 2333431180 | 12370 | 12370 | 12370 | 12370 | 1206 |
| 265 | 20230616 | 145400 | 2318512960 | 12370 | 12370 | 12380 | 12370 | 205 |
| 266 | 20230616 | 145300 | 2315977070 | 12370 | 12380 | 12380 | 12360 | 3183 |
| 267 | 20230616 | 145200 | 2276603360 | 12370 | 12380 | 12380 | 12370 | 1463 |
| 268 | 20230616 | 145100 | 2258493320 | 12380 | 12390 | 12390 | 12380 | 547 |
| 269 | 20230616 | 145000 | 2251720180 | 12390 | 12390 | 12390 | 12390 | 100 |
| 270 | 20230616 | 144900 | 2250481180 | 12390 | 12390 | 12390 | 12390 | 6 |
| 271 | 20230616 | 144800 | 2250406840 | 12390 | 12390 | 12390 | 12390 | 205 |
| 272 | 20230616 | 144700 | 2247866890 | 12380 | 12380 | 12390 | 12380 | 2042 |
| 273 | 20230616 | 144600 | 2222586830 | 12380 | 12380 | 12390 | 12380 | 519 |
| 274 | 20230616 | 144500 | 2216161080 | 12380 | 12390 | 12390 | 12380 | 1419 |
| 275 | 20230616 | 144400 | 2198581400 | 12390 | 12390 | 12400 | 12390 | 133 |
| 276 | 20230616 | 144300 | 2196933520 | 12390 | 12390 | 12390 | 12390 | 903 |
| 277 | 20230616 | 144200 | 2185745350 | 12390 | 12390 | 12390 | 12390 | 1928 |
| 278 | 20230616 | 144100 | 2161857430 | 12390 | 12400 | 12400 | 12390 | 154 |
| 279 | 20230616 | 144000 | 2159948830 | 12400 | 12390 | 12400 | 12390 | 20 |
| 280 | 20230616 | 143900 | 2159700870 | 12390 | 12400 | 12400 | 12390 | 684 |
| 281 | 20230616 | 143800 | 2151225310 | 12400 | 12400 | 12400 | 12400 | 94 |
| 282 | 20230616 | 143700 | 2150059710 | 12390 | 12390 | 12390 | 12390 | 646 |
| 283 | 20230616 | 143600 | 2142055770 | 12400 | 12390 | 12400 | 12390 | 15 |
| 284 | 20230616 | 143500 | 2141869820 | 12400 | 12400 | 12400 | 12400 | 103 |
| 285 | 20230616 | 143400 | 2140592620 | 12400 | 12390 | 12400 | 12390 | 275 |
| 286 | 20230616 | 143300 | 2137184820 | 12390 | 12400 | 12400 | 12390 | 21 |
| 287 | 20230616 | 143200 | 2136924620 | 12400 | 12400 | 12400 | 12400 | 12 |
| 288 | 20230616 | 143100 | 2136775820 | 12400 | 12400 | 12400 | 12400 | 114 |
| 289 | 20230616 | 143000 | 2135362220 | 12390 | 12400 | 12400 | 12390 | 371 |
| 290 | 20230616 | 142900 | 2130763420 | 12400 | 12400 | 12400 | 12390 | 661 |
| 291 | 20230616 | 142800 | 2122569620 | 12400 | 12400 | 12400 | 12400 | 356 |
| 292 | 20230616 | 142700 | 2118155220 | 12400 | 12400 | 12400 | 12400 | 18 |
| 293 | 20230616 | 142600 | 2117932020 | 12400 | 12390 | 12400 | 12390 | 236 |
| 294 | 20230616 | 142500 | 2115007820 | 12390 | 12400 | 12400 | 12390 | 164 |
| 295 | 20230616 | 142400 | 2112974720 | 12390 | 12400 | 12400 | 12390 | 1336 |
| 296 | 20230616 | 142300 | 2096416670 | 12390 | 12390 | 12390 | 12390 | 1197 |
| 297 | 20230616 | 142200 | 2081585840 | 12400 | 12400 | 12400 | 12390 | 556 |
| 298 | 20230616 | 142100 | 2074695940 | 12390 | 12390 | 12390 | 12390 | 1006 |
| 299 | 20230616 | 142000 | 2062231600 | 12400 | 12390 | 12400 | 12390 | 437 |
| 300 | 20230616 | 141900 | 2056814020 | 12400 | 12400 | 12400 | 12400 | 149 |
| 301 | 20230616 | 141800 | 2054966420 | 12400 | 12400 | 12400 | 12400 | 46 |
| 302 | 20230616 | 141700 | 2054396020 | 12400 | 12400 | 12400 | 12400 | 2 |
| 303 | 20230616 | 141600 | 2054371220 | 12400 | 12400 | 12400 | 12400 | 770 |
| 304 | 20230616 | 141500 | 2044823220 | 12400 | 12400 | 12400 | 12400 | 96 |
| 305 | 20230616 | 141400 | 2043632820 | 12400 | 12400 | 12400 | 12400 | 324 |
| 306 | 20230616 | 141300 | 2039615220 | 12400 | 12410 | 12410 | 12400 | 265 |
| 307 | 20230616 | 141200 | 2036327110 | 12410 | 12400 | 12410 | 12400 | 1450 |
| 308 | 20230616 | 141100 | 2018347060 | 12400 | 12410 | 12410 | 12400 | 174 |
| 309 | 20230616 | 141000 | 2016189260 | 12410 | 12400 | 12410 | 12400 | 173 |
| 310 | 20230616 | 140900 | 2014043230 | 12410 | 12410 | 12410 | 12410 | 130 |
| 311 | 20230616 | 140800 | 2012429930 | 12410 | 12400 | 12410 | 12400 | 241 |
| 312 | 20230616 | 140700 | 2009441320 | 12400 | 12400 | 12400 | 12400 | 0 |
| 313 | 20230616 | 140600 | 2009441320 | 12400 | 12400 | 12400 | 12400 | 224 |
| 314 | 20230616 | 140500 | 2006663720 | 12400 | 12410 | 12410 | 12400 | 326 |
| 315 | 20230616 | 140400 | 2002621050 | 12410 | 12400 | 12410 | 12400 | 789 |
| 316 | 20230616 | 140300 | 1992837420 | 12400 | 12390 | 12400 | 12390 | 1323 |
| 317 | 20230616 | 140200 | 1976440410 | 12390 | 12400 | 12400 | 12390 | 2060 |
| 318 | 20230616 | 140100 | 1950916930 | 12400 | 12390 | 12400 | 12390 | 398 |
| 319 | 20230616 | 140000 | 1945985660 | 12390 | 12390 | 12390 | 12380 | 328 |
| 320 | 20230616 | 135900 | 1941921840 | 12390 | 12400 | 12400 | 12390 | 1811 |
| 321 | 20230616 | 135800 | 1919483510 | 12400 | 12400 | 12400 | 12390 | 467 |
| 322 | 20230616 | 135700 | 1913696780 | 12400 | 12400 | 12400 | 12390 | 389 |
| 323 | 20230616 | 135600 | 1908874080 | 12400 | 12400 | 12400 | 12400 | 929 |
| 324 | 20230616 | 135500 | 1897354480 | 12400 | 12400 | 12400 | 12400 | 439 |
| 325 | 20230616 | 135400 | 1891910880 | 12410 | 12410 | 12410 | 12410 | 52 |
| 326 | 20230616 | 135300 | 1891265560 | 12410 | 12400 | 12410 | 12390 | 1079 |
| 327 | 20230616 | 135200 | 1877885760 | 12400 | 12400 | 12400 | 12400 | 20 |
| 328 | 20230616 | 135100 | 1877637760 | 12410 | 12410 | 12410 | 12400 | 1700 |
| 329 | 20230616 | 135000 | 1856557720 | 12400 | 12410 | 12410 | 12400 | 2994 |
| 330 | 20230616 | 134900 | 1819415870 | 12420 | 12430 | 12430 | 12420 | 2650 |
| 331 | 20230616 | 134800 | 1786499330 | 12430 | 12440 | 12440 | 12430 | 431 |
| 332 | 20230616 | 134700 | 1781141900 | 12450 | 12450 | 12450 | 12450 | 1 |
| 333 | 20230616 | 134600 | 1781129450 | 12440 | 12430 | 12440 | 12430 | 539 |
| 334 | 20230616 | 134500 | 1774429630 | 12440 | 12440 | 12440 | 12440 | 117 |
| 335 | 20230616 | 134400 | 1772974150 | 12440 | 12440 | 12440 | 12440 | 501 |
| 336 | 20230616 | 134300 | 1766741710 | 12430 | 12430 | 12430 | 12430 | 209 |
| 337 | 20230616 | 134200 | 1764143840 | 12430 | 12430 | 12440 | 12420 | 622 |
| 338 | 20230616 | 134100 | 1756413060 | 12420 | 12440 | 12440 | 12420 | 1917 |
| 339 | 20230616 | 134000 | 1732588180 | 12440 | 12440 | 12440 | 12440 | 1648 |
| 340 | 20230616 | 133900 | 1712087060 | 12450 | 12450 | 12450 | 12440 | 603 |
| 341 | 20230616 | 133800 | 1704585710 | 12450 | 12450 | 12450 | 12450 | 288 |
| 342 | 20230616 | 133700 | 1701000110 | 12460 | 12460 | 12460 | 12460 | 299 |
| 343 | 20230616 | 133600 | 1697274570 | 12470 | 12470 | 12470 | 12470 | 10 |
| 344 | 20230616 | 133500 | 1697149870 | 12460 | 12460 | 12460 | 12460 | 0 |
| 345 | 20230616 | 133400 | 1697149870 | 12460 | 12460 | 12460 | 12460 | 29 |
| 346 | 20230616 | 133300 | 1696788530 | 12460 | 12470 | 12470 | 12460 | 82 |
| 347 | 20230616 | 133200 | 1695766210 | 12470 | 12460 | 12470 | 12460 | 1070 |
| 348 | 20230616 | 133100 | 1682428310 | 12460 | 12460 | 12460 | 12460 | 0 |
| 349 | 20230616 | 133000 | 1682428310 | 12460 | 12460 | 12460 | 12460 | 299 |
| 350 | 20230616 | 132900 | 1678702770 | 12450 | 12450 | 12450 | 12450 | 300 |
| 351 | 20230616 | 132800 | 1674967770 | 12450 | 12450 | 12450 | 12450 | 799 |
| 352 | 20230616 | 132700 | 1665020220 | 12460 | 12460 | 12470 | 12450 | 752 |
| 353 | 20230616 | 132600 | 1655654780 | 12470 | 12470 | 12470 | 12470 | 10 |
| 354 | 20230616 | 132500 | 1655530080 | 12490 | 12490 | 12490 | 12490 | 1 |
| 355 | 20230616 | 132400 | 1655517590 | 12460 | 12460 | 12460 | 12460 | 0 |
| 356 | 20230616 | 132300 | 1655517590 | 12460 | 12490 | 12490 | 12460 | 332 |
| 357 | 20230616 | 132200 | 1651380510 | 12490 | 12490 | 12490 | 12490 | 33 |
| 358 | 20230616 | 132100 | 1650968340 | 12490 | 12500 | 12500 | 12490 | 51 |
| 359 | 20230616 | 132000 | 1650330850 | 12500 | 12500 | 12500 | 12500 | 1 |
| 360 | 20230616 | 131900 | 1650318350 | 12460 | 12460 | 12460 | 12460 | 0 |
| 361 | 20230616 | 131800 | 1650318350 | 12460 | 12460 | 12460 | 12460 | 0 |
| 362 | 20230616 | 131700 | 1650318350 | 12460 | 12460 | 12460 | 12460 | 16 |
| 363 | 20230616 | 131600 | 1650118990 | 12500 | 12500 | 12500 | 12460 | 21 |
| 364 | 20230616 | 131500 | 1649857250 | 12460 | 12490 | 12490 | 12460 | 51 |
| 365 | 20230616 | 131400 | 1649220290 | 12460 | 12470 | 12470 | 12460 | 230 |
| 366 | 20230616 | 131300 | 1646354190 | 12500 | 12500 | 12500 | 12500 | 0 |
| 367 | 20230616 | 131200 | 1646354190 | 12500 | 12500 | 12500 | 12500 | 0 |
| 368 | 20230616 | 131100 | 1646354190 | 12500 | 12500 | 12500 | 12500 | 0 |
| 369 | 20230616 | 131000 | 1646354190 | 12500 | 12500 | 12500 | 12500 | 0 |
| 370 | 20230616 | 130900 | 1646354190 | 12500 | 12500 | 12500 | 12500 | 11 |
| 371 | 20230616 | 130800 | 1646216690 | 12460 | 12460 | 12460 | 12460 | 0 |
| 372 | 20230616 | 130700 | 1646216690 | 12460 | 12460 | 12460 | 12460 | 6 |
| 373 | 20230616 | 130600 | 1646141930 | 12450 | 12480 | 12480 | 12450 | 874 |
| 374 | 20230616 | 130500 | 1635251810 | 12480 | 12480 | 12480 | 12480 | 264 |
| 375 | 20230616 | 130400 | 1631957090 | 12480 | 12490 | 12490 | 12480 | 101 |
| 376 | 20230616 | 130300 | 1630696400 | 12490 | 12490 | 12490 | 12490 | 57 |
| 377 | 20230616 | 130200 | 1629984470 | 12500 | 12490 | 12500 | 12490 | 95 |
| 378 | 20230616 | 130100 | 1628797790 | 12490 | 12490 | 12490 | 12490 | 100 |
| 379 | 20230616 | 130000 | 1627548790 | 12490 | 12490 | 12490 | 12490 | 112 |
| 380 | 20230616 | 125900 | 1626149910 | 12500 | 12500 | 12500 | 12500 | 1 |
| 381 | 20230616 | 125800 | 1626137410 | 12510 | 12510 | 12510 | 12510 | 20 |
| 382 | 20230616 | 125700 | 1625887210 | 12490 | 12490 | 12500 | 12490 | 107 |
| 383 | 20230616 | 125600 | 1624550770 | 12490 | 12490 | 12490 | 12490 | 13 |
| 384 | 20230616 | 125500 | 1624388400 | 12490 | 12490 | 12490 | 12490 | 60 |
| 385 | 20230616 | 125400 | 1623639000 | 12490 | 12490 | 12490 | 12490 | 101 |
| 386 | 20230616 | 125300 | 1622377510 | 12500 | 12490 | 12500 | 12490 | 160 |
| 387 | 20230616 | 125200 | 1620378110 | 12490 | 12490 | 12520 | 12490 | 224 |
| 388 | 20230616 | 125100 | 1617580080 | 12500 | 12500 | 12500 | 12500 | 310 |
| 389 | 20230616 | 125000 | 1613705080 | 12500 | 12500 | 12500 | 12500 | 1 |
| 390 | 20230616 | 124900 | 1613692580 | 12500 | 12500 | 12500 | 12500 | 6 |
| 391 | 20230616 | 124800 | 1613617580 | 12500 | 12490 | 12500 | 12490 | 282 |
| 392 | 20230616 | 124700 | 1610095390 | 12490 | 12500 | 12500 | 12490 | 291 |
| 393 | 20230616 | 124600 | 1606460090 | 12500 | 12500 | 12500 | 12500 | 1 |
| 394 | 20230616 | 124500 | 1606447590 | 12500 | 12500 | 12500 | 12500 | 11 |
| 395 | 20230616 | 124400 | 1606310090 | 12490 | 12490 | 12490 | 12490 | 1 |
| 396 | 20230616 | 124300 | 1606297600 | 12480 | 12480 | 12480 | 12480 | 175 |
| 397 | 20230616 | 124200 | 1604113600 | 12480 | 12490 | 12490 | 12480 | 66 |
| 398 | 20230616 | 124100 | 1603289370 | 12490 | 12500 | 12500 | 12490 | 60 |
| 399 | 20230616 | 124000 | 1602539470 | 12500 | 12510 | 12510 | 12500 | 32 |
| 400 | 20230616 | 123900 | 1602139370 | 12500 | 12500 | 12500 | 12500 | 0 |
| 401 | 20230616 | 123800 | 1602139370 | 12500 | 12510 | 12510 | 12500 | 61 |
| 402 | 20230616 | 123700 | 1601376480 | 12520 | 12450 | 12520 | 12450 | 553 |
| 403 | 20230616 | 123600 | 1594491480 | 12450 | 12500 | 12500 | 12450 | 2589 |
| 404 | 20230616 | 123500 | 1562236310 | 12500 | 12500 | 12500 | 12500 | 1 |
| 405 | 20230616 | 123400 | 1562223810 | 12520 | 12520 | 12520 | 12520 | 0 |
| 406 | 20230616 | 123300 | 1562223810 | 12520 | 12510 | 12520 | 12510 | 2 |
| 407 | 20230616 | 123200 | 1562198780 | 12520 | 12490 | 12520 | 12490 | 3 |
| 408 | 20230616 | 123100 | 1562161250 | 12530 | 12530 | 12530 | 12520 | 3 |
| 409 | 20230616 | 123000 | 1562123670 | 12530 | 12530 | 12530 | 12470 | 972 |
| 410 | 20230616 | 122900 | 1549991390 | 12530 | 12530 | 12530 | 12530 | 20 |
| 411 | 20230616 | 122800 | 1549740790 | 12530 | 12540 | 12540 | 12530 | 90 |
| 412 | 20230616 | 122700 | 1548613040 | 12530 | 12500 | 12530 | 12500 | 586 |
| 413 | 20230616 | 122600 | 1541282430 | 12500 | 12500 | 12500 | 12500 | 10 |
| 414 | 20230616 | 122500 | 1541157430 | 12500 | 12480 | 12500 | 12480 | 110 |
| 415 | 20230616 | 122400 | 1539784610 | 12480 | 12480 | 12480 | 12480 | 17 |
| 416 | 20230616 | 122300 | 1539572450 | 12480 | 12480 | 12480 | 12480 | 4 |
| 417 | 20230616 | 122200 | 1539522530 | 12480 | 12480 | 12480 | 12470 | 100 |
| 418 | 20230616 | 122100 | 1538275320 | 12480 | 12480 | 12480 | 12480 | 2 |
| 419 | 20230616 | 122000 | 1538250360 | 12480 | 12480 | 12480 | 12480 | 88 |
| 420 | 20230616 | 121900 | 1537152120 | 12480 | 12480 | 12480 | 12480 | 4 |
| 421 | 20230616 | 121800 | 1537102200 | 12480 | 12480 | 12480 | 12480 | 14 |
| 422 | 20230616 | 121700 | 1536927480 | 12480 | 12480 | 12480 | 12470 | 248 |
| 423 | 20230616 | 121600 | 1533834660 | 12480 | 12500 | 12500 | 12480 | 264 |
| 424 | 20230616 | 121500 | 1530539780 | 12480 | 12480 | 12480 | 12480 | 4 |
| 425 | 20230616 | 121400 | 1530489860 | 12480 | 12500 | 12500 | 12480 | 249 |
| 426 | 20230616 | 121300 | 1527382070 | 12500 | 12500 | 12500 | 12500 | 3 |
| 427 | 20230616 | 121200 | 1527344570 | 12500 | 12500 | 12500 | 12500 | 0 |
| 428 | 20230616 | 121100 | 1527344570 | 12500 | 12500 | 12500 | 12480 | 86 |
| 429 | 20230616 | 121000 | 1526270480 | 12500 | 12480 | 12500 | 12480 | 73 |
| 430 | 20230616 | 120900 | 1525359080 | 12480 | 12480 | 12480 | 12480 | 79 |
| 431 | 20230616 | 120800 | 1524373160 | 12480 | 12480 | 12480 | 12480 | 400 |
| 432 | 20230616 | 120700 | 1519381160 | 12480 | 12470 | 12480 | 12470 | 349 |
| 433 | 20230616 | 120600 | 1515029110 | 12470 | 12470 | 12470 | 12470 | 9 |
| 434 | 20230616 | 120500 | 1514916880 | 12470 | 12470 | 12470 | 12470 | 77 |
| 435 | 20230616 | 120400 | 1513956690 | 12470 | 12470 | 12470 | 12460 | 114 |
| 436 | 20230616 | 120300 | 1512536110 | 12470 | 12480 | 12480 | 12460 | 113 |
| 437 | 20230616 | 120200 | 1511127410 | 12480 | 12480 | 12480 | 12480 | 12 |
| 438 | 20230616 | 120100 | 1510977650 | 12480 | 12470 | 12480 | 12470 | 21 |
| 439 | 20230616 | 120000 | 1510715760 | 12470 | 12470 | 12470 | 12470 | 276 |
| 440 | 20230616 | 115900 | 1507274040 | 12470 | 12460 | 12470 | 12460 | 8 |
| 441 | 20230616 | 115800 | 1507174290 | 12470 | 12470 | 12470 | 12470 | 1 |
| 442 | 20230616 | 115700 | 1507161820 | 12470 | 12470 | 12470 | 12450 | 88 |
| 443 | 20230616 | 115600 | 1506064480 | 12470 | 12470 | 12470 | 12470 | 4 |
| 444 | 20230616 | 115500 | 1506014600 | 12470 | 12470 | 12470 | 12470 | 1 |
| 445 | 20230616 | 115400 | 1506002130 | 12450 | 12470 | 12470 | 12450 | 24 |
| 446 | 20230616 | 115300 | 1505703270 | 12450 | 12470 | 12470 | 12450 | 40 |
| 447 | 20230616 | 115200 | 1505205030 | 12470 | 12470 | 12470 | 12470 | 163 |
| 448 | 20230616 | 115100 | 1503172420 | 12470 | 12470 | 12470 | 12470 | 14 |
| 449 | 20230616 | 115000 | 1502997840 | 12470 | 12470 | 12470 | 12460 | 9 |
| 450 | 20230616 | 114900 | 1502885620 | 12470 | 12470 | 12470 | 12460 | 19 |
| 451 | 20230616 | 114800 | 1502648700 | 12470 | 12470 | 12470 | 12470 | 630 |
| 452 | 20230616 | 114700 | 1494792600 | 12470 | 12460 | 12470 | 12460 | 153 |
| 453 | 20230616 | 114600 | 1492886210 | 12460 | 12460 | 12460 | 12460 | 14 |
| 454 | 20230616 | 114500 | 1492711770 | 12470 | 12470 | 12470 | 12470 | 110 |
| 455 | 20230616 | 114400 | 1491340070 | 12470 | 12470 | 12470 | 12470 | 41 |
| 456 | 20230616 | 114300 | 1490828800 | 12470 | 12470 | 12470 | 12470 | 4 |
| 457 | 20230616 | 114200 | 1490778920 | 12440 | 12440 | 12440 | 12440 | 436 |
| 458 | 20230616 | 114100 | 1485355080 | 12470 | 12460 | 12470 | 12440 | 454 |
| 459 | 20230616 | 114000 | 1479702280 | 12460 | 12460 | 12460 | 12460 | 56 |
| 460 | 20230616 | 113900 | 1479004520 | 12470 | 12470 | 12470 | 12470 | 0 |
| 461 | 20230616 | 113800 | 1479004520 | 12470 | 12470 | 12470 | 12470 | 0 |
| 462 | 20230616 | 113700 | 1479004520 | 12470 | 12470 | 12470 | 12470 | 0 |
| 463 | 20230616 | 113600 | 1479004520 | 12470 | 12450 | 12470 | 12450 | 72 |
| 464 | 20230616 | 113500 | 1478108100 | 12450 | 12470 | 12470 | 12450 | 31 |
| 465 | 20230616 | 113400 | 1477721930 | 12470 | 12450 | 12470 | 12450 | 339 |
| 466 | 20230616 | 113300 | 1473501360 | 12460 | 12470 | 12470 | 12460 | 267 |
| 467 | 20230616 | 113200 | 1470174490 | 12470 | 12460 | 12470 | 12460 | 53 |
| 468 | 20230616 | 113100 | 1469514090 | 12470 | 12470 | 12470 | 12460 | 101 |
| 469 | 20230616 | 113000 | 1468255030 | 12480 | 12470 | 12480 | 12470 | 47 |
| 470 | 20230616 | 112900 | 1467668930 | 12480 | 12480 | 12480 | 12480 | 5 |
| 471 | 20230616 | 112800 | 1467606530 | 12480 | 12450 | 12480 | 12440 | 343 |
| 472 | 20230616 | 112700 | 1463339070 | 12460 | 12480 | 12480 | 12460 | 92 |
| 473 | 20230616 | 112600 | 1462192730 | 12480 | 12460 | 12480 | 12460 | 124 |
| 474 | 20230616 | 112500 | 1460647210 | 12460 | 12480 | 12480 | 12460 | 18 |
| 475 | 20230616 | 112400 | 1460422890 | 12480 | 12460 | 12480 | 12460 | 414 |
| 476 | 20230616 | 112300 | 1455264430 | 12460 | 12460 | 12460 | 12450 | 438 |
| 477 | 20230616 | 112200 | 1449811260 | 12450 | 12460 | 12460 | 12450 | 523 |
| 478 | 20230616 | 112100 | 1443298880 | 12460 | 12470 | 12470 | 12460 | 740 |
| 479 | 20230616 | 112000 | 1434076360 | 12480 | 12480 | 12480 | 12480 | 5 |
| 480 | 20230616 | 111900 | 1434013960 | 12480 | 12480 | 12480 | 12480 | 10 |
| 481 | 20230616 | 111800 | 1433889160 | 12480 | 12470 | 12480 | 12470 | 6 |
| 482 | 20230616 | 111700 | 1433814300 | 12470 | 12480 | 12480 | 12470 | 91 |
| 483 | 20230616 | 111600 | 1432679520 | 12480 | 12480 | 12480 | 12470 | 110 |
| 484 | 20230616 | 111500 | 1431307740 | 12480 | 12480 | 12480 | 12480 | 90 |
| 485 | 20230616 | 111400 | 1430184540 | 12480 | 12470 | 12480 | 12470 | 106 |
| 486 | 20230616 | 111300 | 1428862710 | 12470 | 12480 | 12480 | 12470 | 11 |
| 487 | 20230616 | 111200 | 1428725520 | 12480 | 12470 | 12480 | 12460 | 132 |
| 488 | 20230616 | 111100 | 1427079800 | 12470 | 12480 | 12480 | 12470 | 124 |
| 489 | 20230616 | 111000 | 1425533510 | 12470 | 12470 | 12480 | 12470 | 108 |
| 490 | 20230616 | 110900 | 1424186740 | 12470 | 12470 | 12470 | 12470 | 70 |
| 491 | 20230616 | 110800 | 1423313840 | 12460 | 12460 | 12470 | 12460 | 44 |
| 492 | 20230616 | 110700 | 1422765500 | 12470 | 12480 | 12480 | 12470 | 106 |
| 493 | 20230616 | 110600 | 1421443480 | 12480 | 12480 | 12480 | 12480 | 51 |
| 494 | 20230616 | 110500 | 1420807000 | 12460 | 12460 | 12460 | 12460 | 15 |
| 495 | 20230616 | 110400 | 1420620100 | 12480 | 12480 | 12480 | 12480 | 0 |
| 496 | 20230616 | 110300 | 1420620100 | 12480 | 12480 | 12480 | 12480 | 21 |
| 497 | 20230616 | 110200 | 1420358020 | 12480 | 12480 | 12480 | 12480 | 33 |
| 498 | 20230616 | 110100 | 1419946180 | 12480 | 12460 | 12480 | 12450 | 356 |
| 499 | 20230616 | 110000 | 1415513780 | 12480 | 12450 | 12480 | 12450 | 3 |
| 500 | 20230616 | 105900 | 1415476400 | 12450 | 12470 | 12480 | 12450 | 329 |
| 501 | 20230616 | 105800 | 1411379520 | 12470 | 12460 | 12470 | 12460 | 101 |
| 502 | 20230616 | 105700 | 1410121030 | 12460 | 12460 | 12460 | 12450 | 32 |
| 503 | 20230616 | 105600 | 1409722320 | 12440 | 12470 | 12470 | 12440 | 32 |
| 504 | 20230616 | 105500 | 1409324210 | 12470 | 12470 | 12480 | 12470 | 12 |
| 505 | 20230616 | 105400 | 1409174500 | 12450 | 12460 | 12460 | 12440 | 1710 |
| 506 | 20230616 | 105300 | 1387883190 | 12460 | 12480 | 12480 | 12460 | 1715 |
| 507 | 20230616 | 105200 | 1366493940 | 12490 | 12490 | 12500 | 12490 | 397 |
| 508 | 20230616 | 105100 | 1361535380 | 12490 | 12490 | 12490 | 12480 | 717 |
| 509 | 20230616 | 105000 | 1352581550 | 12490 | 12490 | 12490 | 12490 | 86 |
| 510 | 20230616 | 104900 | 1351507410 | 12490 | 12480 | 12490 | 12480 | 254 |
| 511 | 20230616 | 104800 | 1348335110 | 12540 | 12550 | 12550 | 12540 | 202 |
| 512 | 20230616 | 104700 | 1345800210 | 12460 | 12550 | 12550 | 12460 | 1544 |
| 513 | 20230616 | 104600 | 1326533840 | 12500 | 12500 | 12500 | 12500 | 21 |
| 514 | 20230616 | 104500 | 1326271340 | 12500 | 12540 | 12550 | 12500 | 1648 |
| 515 | 20230616 | 104400 | 1305639080 | 12560 | 12560 | 12560 | 12530 | 52 |
| 516 | 20230616 | 104300 | 1304985990 | 12560 | 12570 | 12570 | 12530 | 1185 |
| 517 | 20230616 | 104200 | 1290114140 | 12560 | 12570 | 12570 | 12560 | 291 |
| 518 | 20230616 | 104100 | 1286458970 | 12570 | 12580 | 12580 | 12570 | 409 |
| 519 | 20230616 | 104000 | 1281317830 | 12580 | 12590 | 12590 | 12580 | 320 |
| 520 | 20230616 | 103900 | 1277289800 | 12590 | 12590 | 12600 | 12580 | 933 |
| 521 | 20230616 | 103800 | 1265544810 | 12600 | 12600 | 12600 | 12590 | 120 |
| 522 | 20230616 | 103700 | 1264032820 | 12600 | 12570 | 12610 | 12570 | 2846 |
| 523 | 20230616 | 103600 | 1228185650 | 12580 | 12560 | 12580 | 12560 | 368 |
| 524 | 20230616 | 103500 | 1223562250 | 12560 | 12540 | 12560 | 12540 | 617 |
| 525 | 20230616 | 103400 | 1215819850 | 12540 | 12520 | 12540 | 12510 | 790 |
| 526 | 20230616 | 103300 | 1205920380 | 12530 | 12540 | 12540 | 12530 | 156 |
| 527 | 20230616 | 103200 | 1203964700 | 12540 | 12530 | 12540 | 12520 | 575 |
| 528 | 20230616 | 103100 | 1196760720 | 12520 | 12530 | 12540 | 12520 | 1462 |
| 529 | 20230616 | 103000 | 1178445370 | 12530 | 12530 | 12540 | 12520 | 890 |
| 530 | 20230616 | 102900 | 1167289810 | 12540 | 12520 | 12540 | 12520 | 973 |
| 531 | 20230616 | 102800 | 1155103870 | 12520 | 12490 | 12520 | 12490 | 844 |
| 532 | 20230616 | 102700 | 1144550010 | 12500 | 12490 | 12500 | 12490 | 614 |
| 533 | 20230616 | 102600 | 1136879690 | 12490 | 12490 | 12490 | 12490 | 5 |
| 534 | 20230616 | 102500 | 1136817240 | 12480 | 12480 | 12480 | 12460 | 833 |
| 535 | 20230616 | 102400 | 1126430490 | 12470 | 12480 | 12480 | 12470 | 2 |
| 536 | 20230616 | 102300 | 1126405540 | 12480 | 12480 | 12480 | 12470 | 148 |
| 537 | 20230616 | 102200 | 1124559500 | 12480 | 12470 | 12480 | 12460 | 378 |
| 538 | 20230616 | 102100 | 1119847170 | 12470 | 12480 | 12480 | 12470 | 55 |
| 539 | 20230616 | 102000 | 1119161290 | 12470 | 12470 | 12480 | 12470 | 55 |
| 540 | 20230616 | 101900 | 1118475420 | 12470 | 12470 | 12470 | 12460 | 213 |
| 541 | 20230616 | 101800 | 1115819410 | 12460 | 12460 | 12460 | 12460 | 426 |
| 542 | 20230616 | 101700 | 1110511450 | 12460 | 12470 | 12470 | 12460 | 174 |
| 543 | 20230616 | 101600 | 1108343390 | 12470 | 12460 | 12470 | 12460 | 184 |
| 544 | 20230616 | 101500 | 1106050720 | 12460 | 12460 | 12470 | 12460 | 567 |
| 545 | 20230616 | 101400 | 1098985890 | 12460 | 12410 | 12460 | 12410 | 579 |
| 546 | 20230616 | 101300 | 1091785470 | 12430 | 12430 | 12430 | 12430 | 1354 |
| 547 | 20230616 | 101200 | 1074955250 | 12400 | 12410 | 12410 | 12400 | 1267 |
| 548 | 20230616 | 101100 | 1059236020 | 12410 | 12410 | 12410 | 12400 | 362 |
| 549 | 20230616 | 101000 | 1054746600 | 12410 | 12400 | 12410 | 12400 | 136 |
| 550 | 20230616 | 100900 | 1053060020 | 12400 | 12400 | 12410 | 12390 | 992 |
| 551 | 20230616 | 100800 | 1040758720 | 12400 | 12400 | 12400 | 12400 | 342 |
| 552 | 20230616 | 100700 | 1036517920 | 12400 | 12410 | 12410 | 12400 | 91 |
| 553 | 20230616 | 100600 | 1035388970 | 12410 | 12410 | 12410 | 12400 | 116 |
| 554 | 20230616 | 100500 | 1033950050 | 12410 | 12410 | 12410 | 12400 | 323 |
| 555 | 20230616 | 100400 | 1029943880 | 12410 | 12440 | 12440 | 12410 | 479 |
| 556 | 20230616 | 100300 | 1023998790 | 12440 | 12410 | 12440 | 12410 | 1937 |
| 557 | 20230616 | 100200 | 999954660 | 12410 | 12400 | 12410 | 12390 | 804 |
| 558 | 20230616 | 100100 | 989986920 | 12400 | 12400 | 12410 | 12400 | 1103 |
| 559 | 20230616 | 100000 | 976303790 | 12400 | 12400 | 12410 | 12400 | 2270 |
| 560 | 20230616 | 095900 | 948155760 | 12410 | 12420 | 12420 | 12410 | 378 |
| 561 | 20230616 | 095800 | 943464170 | 12420 | 12420 | 12420 | 12420 | 1036 |
| 562 | 20230616 | 095700 | 930597050 | 12430 | 12440 | 12440 | 12430 | 197 |
| 563 | 20230616 | 095600 | 928148200 | 12440 | 12430 | 12440 | 12420 | 823 |
| 564 | 20230616 | 095500 | 917923300 | 12440 | 12430 | 12440 | 12430 | 152 |
| 565 | 20230616 | 095400 | 916033730 | 12440 | 12440 | 12440 | 12420 | 3 |
| 566 | 20230616 | 095300 | 915996430 | 12420 | 12440 | 12440 | 12420 | 61 |
| 567 | 20230616 | 095200 | 915238780 | 12440 | 12420 | 12440 | 12420 | 391 |
| 568 | 20230616 | 095100 | 910382460 | 12440 | 12400 | 12440 | 12400 | 864 |
| 569 | 20230616 | 095000 | 899658950 | 12400 | 12430 | 12430 | 12400 | 4444 |
| 570 | 20230616 | 094900 | 844522790 | 12450 | 12450 | 12450 | 12440 | 169 |
| 571 | 20230616 | 094800 | 842419260 | 12440 | 12450 | 12450 | 12440 | 346 |
| 572 | 20230616 | 094700 | 838114300 | 12450 | 12460 | 12460 | 12450 | 668 |
| 573 | 20230616 | 094600 | 829797690 | 12480 | 12470 | 12480 | 12450 | 106 |
| 574 | 20230616 | 094500 | 828474870 | 12480 | 12450 | 12480 | 12450 | 380 |
| 575 | 20230616 | 094400 | 823737440 | 12450 | 12470 | 12470 | 12450 | 470 |
| 576 | 20230616 | 094300 | 817885340 | 12470 | 12470 | 12470 | 12470 | 228 |
| 577 | 20230616 | 094200 | 815042180 | 12470 | 12460 | 12470 | 12450 | 551 |
| 578 | 20230616 | 094100 | 808177780 | 12490 | 12470 | 12490 | 12470 | 128 |
| 579 | 20230616 | 094000 | 806581500 | 12470 | 12500 | 12500 | 12470 | 64 |
| 580 | 20230616 | 093900 | 805781860 | 12500 | 12460 | 12500 | 12460 | 3 |
| 581 | 20230616 | 093800 | 805744430 | 12500 | 12460 | 12500 | 12460 | 1391 |
| 582 | 20230616 | 093700 | 788410890 | 12460 | 12430 | 12460 | 12420 | 492 |
| 583 | 20230616 | 093600 | 782288320 | 12430 | 12410 | 12430 | 12410 | 416 |
| 584 | 20230616 | 093500 | 777123100 | 12410 | 12410 | 12410 | 12400 | 957 |
| 585 | 20230616 | 093400 | 765250730 | 12410 | 12390 | 12410 | 12390 | 294 |
| 586 | 20230616 | 093300 | 761605140 | 12390 | 12410 | 12410 | 12390 | 7833 |
| 587 | 20230616 | 093200 | 664497270 | 12420 | 12430 | 12430 | 12420 | 2284 |
| 588 | 20230616 | 093100 | 636124850 | 12430 | 12420 | 12430 | 12420 | 968 |
| 589 | 20230616 | 093000 | 624093130 | 12430 | 12450 | 12450 | 12430 | 2351 |
| 590 | 20230616 | 092900 | 594868480 | 12450 | 12440 | 12450 | 12420 | 3040 |
| 591 | 20230616 | 092800 | 557076330 | 12440 | 12450 | 12460 | 12440 | 2599 |
| 592 | 20230616 | 092700 | 524722930 | 12460 | 12440 | 12460 | 12440 | 1119 |
| 593 | 20230616 | 092600 | 510784470 | 12450 | 12480 | 12480 | 12440 | 3276 |
| 594 | 20230616 | 092500 | 469974620 | 12480 | 12500 | 12500 | 12480 | 818 |
| 595 | 20230616 | 092400 | 459759320 | 12500 | 12530 | 12530 | 12500 | 317 |
| 596 | 20230616 | 092300 | 455791660 | 12520 | 12530 | 12530 | 12510 | 85 |
| 597 | 20230616 | 092200 | 454727360 | 12530 | 12520 | 12530 | 12520 | 142 |
| 598 | 20230616 | 092100 | 452949500 | 12540 | 12520 | 12540 | 12480 | 646 |
| 599 | 20230616 | 092000 | 444874980 | 12510 | 12490 | 12510 | 12490 | 382 |
| 600 | 20230616 | 091900 | 440101200 | 12490 | 12480 | 12490 | 12450 | 126 |
| 601 | 20230616 | 091800 | 438531310 | 12480 | 12490 | 12490 | 12450 | 1724 |
| 602 | 20230616 | 091700 | 417051980 | 12490 | 12540 | 12540 | 12490 | 1649 |
| 603 | 20230616 | 091600 | 396444030 | 12520 | 12500 | 12540 | 12500 | 78 |
| 604 | 20230616 | 091500 | 395468870 | 12500 | 12510 | 12550 | 12500 | 2020 |
| 605 | 20230616 | 091400 | 370217300 | 12490 | 12530 | 12530 | 12490 | 6035 |
| 606 | 20230616 | 091300 | 294738710 | 12530 | 12580 | 12600 | 12530 | 1829 |
| 607 | 20230616 | 091200 | 271791990 | 12540 | 12540 | 12590 | 12540 | 148 |
| 608 | 20230616 | 091100 | 269935650 | 12540 | 12550 | 12580 | 12540 | 976 |
| 609 | 20230616 | 091000 | 257689610 | 12540 | 12580 | 12600 | 12540 | 2294 |
| 610 | 20230616 | 090900 | 228906760 | 12570 | 12580 | 12600 | 12570 | 1258 |
| 611 | 20230616 | 090800 | 213083890 | 12550 | 12570 | 12610 | 12550 | 2369 |
| 612 | 20230616 | 090700 | 183238110 | 12560 | 12610 | 12610 | 12560 | 184 |
| 613 | 20230616 | 090600 | 180922990 | 12600 | 12600 | 12610 | 12600 | 2352 |
| 614 | 20230616 | 090500 | 151279630 | 12610 | 12610 | 12610 | 12610 | 350 |
| 615 | 20230616 | 090400 | 146866130 | 12610 | 12620 | 12630 | 12600 | 234 |
| 616 | 20230616 | 090300 | 143911640 | 12620 | 12590 | 12620 | 12550 | 1111 |
| 617 | 20230616 | 090200 | 129912050 | 12600 | 12530 | 12600 | 12520 | 1476 |
| 618 | 20230616 | 090100 | 111376800 | 12530 | 12580 | 12580 | 12520 | 2906 |
| 619 | 20230616 | 090000 | 74910670 | 12580 | 12510 | 12580 | 12510 | 5987 |