33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 192400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 1617 |
| 3 | 20230613 | 192300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 4 | 20230613 | 192200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 5 | 20230613 | 192100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 6 | 20230613 | 192000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 7 | 20230613 | 191900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 8 | 20230613 | 191800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 9 | 20230613 | 191700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 10 | 20230613 | 191600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 11 | 20230613 | 191500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 12 | 20230613 | 191400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 13 | 20230613 | 191300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 14 | 20230613 | 191200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 15 | 20230613 | 191100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 16 | 20230613 | 191000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 17 | 20230613 | 190900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 18 | 20230613 | 190800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 19 | 20230613 | 190700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 20 | 20230613 | 190600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 21 | 20230613 | 190500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 22 | 20230613 | 190400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 23 | 20230613 | 190300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 24 | 20230613 | 190200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 25 | 20230613 | 190100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 26 | 20230613 | 190000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 27 | 20230613 | 185900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 28 | 20230613 | 185800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 29 | 20230613 | 185700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 30 | 20230613 | 185600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 31 | 20230613 | 185500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 32 | 20230613 | 185400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 1617 |
| 33 | 20230613 | 185300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 34 | 20230613 | 185200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 35 | 20230613 | 185100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 36 | 20230613 | 185000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 37 | 20230613 | 184900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 38 | 20230613 | 184800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 39 | 20230613 | 184700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 40 | 20230613 | 184600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 41 | 20230613 | 184500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 42 | 20230613 | 184400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 43 | 20230613 | 184300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 44 | 20230613 | 184200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 45 | 20230613 | 184100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 46 | 20230613 | 184000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 47 | 20230613 | 183900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 48 | 20230613 | 183800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 49 | 20230613 | 183700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 50 | 20230613 | 183600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 51 | 20230613 | 183500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 52 | 20230613 | 183400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 53 | 20230613 | 183300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 54 | 20230613 | 183200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 55 | 20230613 | 183100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 56 | 20230613 | 183000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 57 | 20230613 | 182900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 58 | 20230613 | 182800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 59 | 20230613 | 182700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 60 | 20230613 | 182600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 61 | 20230613 | 182500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 62 | 20230613 | 182400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 1617 |
| 63 | 20230613 | 182300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 64 | 20230613 | 182200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 65 | 20230613 | 182100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 66 | 20230613 | 182000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 67 | 20230613 | 181900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 68 | 20230613 | 181800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 69 | 20230613 | 181700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 70 | 20230613 | 181600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 71 | 20230613 | 181500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 72 | 20230613 | 181400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 73 | 20230613 | 181300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 74 | 20230613 | 181200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 75 | 20230613 | 181100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 76 | 20230613 | 181000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 77 | 20230613 | 180900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 78 | 20230613 | 180800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 79 | 20230613 | 180700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 80 | 20230613 | 180600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 81 | 20230613 | 180500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 82 | 20230613 | 180400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 83 | 20230613 | 180300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 84 | 20230613 | 180200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 85 | 20230613 | 180100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 86 | 20230613 | 180000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 87 | 20230613 | 175900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 88 | 20230613 | 175800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 89 | 20230613 | 175700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 90 | 20230613 | 175600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 91 | 20230613 | 175500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 92 | 20230613 | 175400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 1617 |
| 93 | 20230613 | 175300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 94 | 20230613 | 175200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 95 | 20230613 | 175100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 96 | 20230613 | 175000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 97 | 20230613 | 174900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 98 | 20230613 | 174800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 99 | 20230613 | 174700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 100 | 20230613 | 174600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 101 | 20230613 | 174500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 102 | 20230613 | 174400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 103 | 20230613 | 174300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 104 | 20230613 | 174200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 105 | 20230613 | 174100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 106 | 20230613 | 174000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 107 | 20230613 | 173900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 108 | 20230613 | 173800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 109 | 20230613 | 173700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 110 | 20230613 | 173600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 111 | 20230613 | 173500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 112 | 20230613 | 173400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 113 | 20230613 | 173300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 114 | 20230613 | 173200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 115 | 20230613 | 173100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 116 | 20230613 | 173000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 117 | 20230613 | 172900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 118 | 20230613 | 172800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 119 | 20230613 | 172700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 120 | 20230613 | 172600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 121 | 20230613 | 172500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 122 | 20230613 | 172400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 1617 |
| 123 | 20230613 | 172300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 124 | 20230613 | 172200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 125 | 20230613 | 172100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 126 | 20230613 | 172000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 127 | 20230613 | 171900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 128 | 20230613 | 171800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 129 | 20230613 | 171700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 130 | 20230613 | 171600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 131 | 20230613 | 171500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 132 | 20230613 | 171400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 133 | 20230613 | 171300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 134 | 20230613 | 171200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 135 | 20230613 | 171100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 136 | 20230613 | 171000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 137 | 20230613 | 170900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 138 | 20230613 | 170800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 139 | 20230613 | 170700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 140 | 20230613 | 170600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 141 | 20230613 | 170500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 142 | 20230613 | 170400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 143 | 20230613 | 170300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 144 | 20230613 | 170200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 145 | 20230613 | 170100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 146 | 20230613 | 170000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 147 | 20230613 | 165900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 148 | 20230613 | 165800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 149 | 20230613 | 165700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 150 | 20230613 | 165600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 151 | 20230613 | 165500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 152 | 20230613 | 165400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 1617 |
| 153 | 20230613 | 165300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 154 | 20230613 | 165200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 155 | 20230613 | 165100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 156 | 20230613 | 165000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 157 | 20230613 | 164900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 158 | 20230613 | 164800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 159 | 20230613 | 164700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 160 | 20230613 | 164600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 161 | 20230613 | 164500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 162 | 20230613 | 164400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 163 | 20230613 | 164300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 164 | 20230613 | 164200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 165 | 20230613 | 164100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 166 | 20230613 | 164000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 167 | 20230613 | 163900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 168 | 20230613 | 163800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 169 | 20230613 | 163700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 170 | 20230613 | 163600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 171 | 20230613 | 163500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 172 | 20230613 | 163400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 173 | 20230613 | 163300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 174 | 20230613 | 163200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 175 | 20230613 | 163100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 176 | 20230613 | 163000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 177 | 20230613 | 162900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 178 | 20230613 | 162800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 179 | 20230613 | 162700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 180 | 20230613 | 162600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 181 | 20230613 | 162500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 182 | 20230613 | 162400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 1617 |
| 183 | 20230613 | 162300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 184 | 20230613 | 162200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 185 | 20230613 | 162100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 186 | 20230613 | 162000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 187 | 20230613 | 161900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 188 | 20230613 | 161800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 189 | 20230613 | 161700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 190 | 20230613 | 161600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 191 | 20230613 | 161500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 192 | 20230613 | 161400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 193 | 20230613 | 161300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 194 | 20230613 | 161200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 195 | 20230613 | 161100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 196 | 20230613 | 161000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 197 | 20230613 | 160900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 198 | 20230613 | 160800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 199 | 20230613 | 160700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 200 | 20230613 | 160600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 201 | 20230613 | 160500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 202 | 20230613 | 160400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 203 | 20230613 | 160300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 204 | 20230613 | 160200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 205 | 20230613 | 160100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 206 | 20230613 | 160000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 207 | 20230613 | 155900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 208 | 20230613 | 155800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 209 | 20230613 | 155700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 210 | 20230613 | 155600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 211 | 20230613 | 155500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 212 | 20230613 | 155400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 1617 |
| 213 | 20230613 | 155300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 214 | 20230613 | 155200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 215 | 20230613 | 155100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 216 | 20230613 | 155000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 217 | 20230613 | 154900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 218 | 20230613 | 154800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 219 | 20230613 | 154700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 220 | 20230613 | 154600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 221 | 20230613 | 154500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 222 | 20230613 | 154400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 223 | 20230613 | 154300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 224 | 20230613 | 154200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 225 | 20230613 | 154100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 226 | 20230613 | 154000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 227 | 20230613 | 153900 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 228 | 20230613 | 153800 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 229 | 20230613 | 153700 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 230 | 20230613 | 153600 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 231 | 20230613 | 153500 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 232 | 20230613 | 153400 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 233 | 20230613 | 153300 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 234 | 20230613 | 153200 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 235 | 20230613 | 153100 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 0 |
| 236 | 20230613 | 153000 | 2693256100 | 11590 | 11590 | 11590 | 11590 | 1617 |
| 237 | 20230613 | 152900 | 2674515070 | 11600 | 11600 | 11600 | 11600 | 0 |
| 238 | 20230613 | 152800 | 2674515070 | 11600 | 11600 | 11600 | 11600 | 0 |
| 239 | 20230613 | 152700 | 2674515070 | 11600 | 11600 | 11600 | 11600 | 0 |
| 240 | 20230613 | 152600 | 2674515070 | 11600 | 11600 | 11600 | 11600 | 0 |
| 241 | 20230613 | 152500 | 2674515070 | 11600 | 11600 | 11600 | 11600 | 0 |
| 242 | 20230613 | 152400 | 2674515070 | 11600 | 11600 | 11600 | 11600 | 0 |
| 243 | 20230613 | 152300 | 2674515070 | 11600 | 11600 | 11600 | 11600 | 0 |
| 244 | 20230613 | 152200 | 2674515070 | 11600 | 11600 | 11600 | 11600 | 0 |
| 245 | 20230613 | 152100 | 2674515070 | 11600 | 11600 | 11600 | 11600 | 0 |
| 246 | 20230613 | 152000 | 2674515070 | 11600 | 11600 | 11600 | 11600 | 0 |
| 247 | 20230613 | 151900 | 2674515070 | 11600 | 11570 | 11600 | 11550 | 460 |
| 248 | 20230613 | 151800 | 2669194490 | 11570 | 11560 | 11570 | 11560 | 87 |
| 249 | 20230613 | 151700 | 2668188720 | 11560 | 11590 | 11590 | 11560 | 203 |
| 250 | 20230613 | 151600 | 2665841760 | 11560 | 11600 | 11600 | 11560 | 736 |
| 251 | 20230613 | 151500 | 2657322690 | 11600 | 11600 | 11600 | 11600 | 5 |
| 252 | 20230613 | 151400 | 2657264690 | 11600 | 11600 | 11600 | 11600 | 11 |
| 253 | 20230613 | 151300 | 2657137090 | 11600 | 11590 | 11600 | 11590 | 18 |
| 254 | 20230613 | 151200 | 2656928420 | 11600 | 11580 | 11600 | 11580 | 74 |
| 255 | 20230613 | 151100 | 2656070670 | 11590 | 11590 | 11590 | 11580 | 441 |
| 256 | 20230613 | 151000 | 2650959510 | 11590 | 11570 | 11590 | 11560 | 600 |
| 257 | 20230613 | 150900 | 2644019680 | 11590 | 11590 | 11590 | 11590 | 5 |
| 258 | 20230613 | 150800 | 2643961730 | 11600 | 11600 | 11600 | 11600 | 20 |
| 259 | 20230613 | 150700 | 2643729730 | 11600 | 11600 | 11600 | 11600 | 74 |
| 260 | 20230613 | 150600 | 2642871330 | 11570 | 11600 | 11600 | 11570 | 106 |
| 261 | 20230613 | 150500 | 2641642810 | 11600 | 11570 | 11600 | 11570 | 275 |
| 262 | 20230613 | 150400 | 2638460010 | 11570 | 11570 | 11570 | 11570 | 0 |
| 263 | 20230613 | 150300 | 2638460010 | 11570 | 11570 | 11570 | 11540 | 3168 |
| 264 | 20230613 | 150200 | 2601869080 | 11550 | 11580 | 11620 | 11550 | 3503 |
| 265 | 20230613 | 150100 | 2561335330 | 11580 | 11570 | 11620 | 11570 | 697 |
| 266 | 20230613 | 150000 | 2553253220 | 11570 | 11560 | 11570 | 11550 | 364 |
| 267 | 20230613 | 145900 | 2549043840 | 11560 | 11570 | 11570 | 11560 | 226 |
| 268 | 20230613 | 145800 | 2546429120 | 11530 | 11550 | 11550 | 11530 | 7301 |
| 269 | 20230613 | 145700 | 2462220420 | 11560 | 11560 | 11560 | 11550 | 37 |
| 270 | 20230613 | 145600 | 2461792860 | 11560 | 11560 | 11560 | 11560 | 1 |
| 271 | 20230613 | 145500 | 2461781300 | 11550 | 11570 | 11570 | 11550 | 1763 |
| 272 | 20230613 | 145400 | 2441409190 | 11560 | 11570 | 11570 | 11560 | 230 |
| 273 | 20230613 | 145300 | 2438750090 | 11570 | 11620 | 11620 | 11570 | 233 |
| 274 | 20230613 | 145200 | 2436052780 | 11570 | 11560 | 11570 | 11560 | 201 |
| 275 | 20230613 | 145100 | 2433729210 | 11560 | 11570 | 11570 | 11560 | 700 |
| 276 | 20230613 | 145000 | 2425632740 | 11570 | 11570 | 11570 | 11570 | 0 |
| 277 | 20230613 | 144900 | 2425632740 | 11570 | 11620 | 11620 | 11570 | 61 |
| 278 | 20230613 | 144800 | 2424926430 | 11620 | 11620 | 11620 | 11620 | 8 |
| 279 | 20230613 | 144700 | 2424833470 | 11620 | 11580 | 11620 | 11560 | 1150 |
| 280 | 20230613 | 144600 | 2411531350 | 11630 | 11550 | 11630 | 11550 | 283 |
| 281 | 20230613 | 144500 | 2408261800 | 11550 | 11610 | 11610 | 11550 | 1380 |
| 282 | 20230613 | 144400 | 2392319300 | 11600 | 11610 | 11610 | 11580 | 524 |
| 283 | 20230613 | 144300 | 2386250080 | 11590 | 11610 | 11610 | 11590 | 1045 |
| 284 | 20230613 | 144200 | 2374118330 | 11610 | 11610 | 11610 | 11610 | 49 |
| 285 | 20230613 | 144100 | 2373549440 | 11610 | 11610 | 11610 | 11610 | 1 |
| 286 | 20230613 | 144000 | 2373537830 | 11580 | 11600 | 11600 | 11580 | 543 |
| 287 | 20230613 | 143900 | 2367239810 | 11580 | 11600 | 11600 | 11580 | 302 |
| 288 | 20230613 | 143800 | 2363741570 | 11590 | 11590 | 11590 | 11590 | 10 |
| 289 | 20230613 | 143700 | 2363625670 | 11590 | 11590 | 11590 | 11590 | 15 |
| 290 | 20230613 | 143600 | 2363451820 | 11580 | 11580 | 11580 | 11580 | 52 |
| 291 | 20230613 | 143500 | 2362849660 | 11580 | 11580 | 11580 | 11580 | 98 |
| 292 | 20230613 | 143400 | 2361714820 | 11590 | 11580 | 11590 | 11580 | 413 |
| 293 | 20230613 | 143300 | 2356932270 | 11580 | 11570 | 11580 | 11570 | 597 |
| 294 | 20230613 | 143200 | 2350024380 | 11570 | 11570 | 11570 | 11570 | 8 |
| 295 | 20230613 | 143100 | 2349931820 | 11570 | 11570 | 11570 | 11570 | 0 |
| 296 | 20230613 | 143000 | 2349931820 | 11570 | 11570 | 11570 | 11570 | 8 |
| 297 | 20230613 | 142900 | 2349839260 | 11570 | 11550 | 11570 | 11540 | 451 |
| 298 | 20230613 | 142800 | 2344631670 | 11550 | 11580 | 11580 | 11550 | 993 |
| 299 | 20230613 | 142700 | 2333151560 | 11580 | 11580 | 11580 | 11580 | 1 |
| 300 | 20230613 | 142600 | 2333139980 | 11570 | 11580 | 11580 | 11570 | 101 |
| 301 | 20230613 | 142500 | 2331970410 | 11570 | 11570 | 11570 | 11570 | 121 |
| 302 | 20230613 | 142400 | 2330570440 | 11570 | 11590 | 11590 | 11570 | 454 |
| 303 | 20230613 | 142300 | 2325315070 | 11590 | 11590 | 11590 | 11590 | 122 |
| 304 | 20230613 | 142200 | 2323901090 | 11590 | 11590 | 11590 | 11590 | 1 |
| 305 | 20230613 | 142100 | 2323889500 | 11590 | 11590 | 11590 | 11590 | 0 |
| 306 | 20230613 | 142000 | 2323889500 | 11590 | 11590 | 11590 | 11590 | 75 |
| 307 | 20230613 | 141900 | 2323020250 | 11580 | 11580 | 11590 | 11580 | 375 |
| 308 | 20230613 | 141800 | 2318677500 | 11590 | 11590 | 11590 | 11580 | 186 |
| 309 | 20230613 | 141700 | 2316523050 | 11590 | 11590 | 11590 | 11590 | 10 |
| 310 | 20230613 | 141600 | 2316407150 | 11590 | 11600 | 11600 | 11590 | 1517 |
| 311 | 20230613 | 141500 | 2298812590 | 11600 | 11600 | 11600 | 11600 | 0 |
| 312 | 20230613 | 141400 | 2298812590 | 11600 | 11640 | 11640 | 11600 | 83 |
| 313 | 20230613 | 141300 | 2297849620 | 11600 | 11600 | 11600 | 11600 | 1 |
| 314 | 20230613 | 141200 | 2297838020 | 11600 | 11600 | 11600 | 11600 | 10 |
| 315 | 20230613 | 141100 | 2297722020 | 11600 | 11620 | 11620 | 11600 | 35 |
| 316 | 20230613 | 141000 | 2297315860 | 11620 | 11650 | 11650 | 11620 | 6 |
| 317 | 20230613 | 140900 | 2297246110 | 11650 | 11660 | 11660 | 11650 | 20 |
| 318 | 20230613 | 140800 | 2297013020 | 11660 | 11660 | 11660 | 11660 | 0 |
| 319 | 20230613 | 140700 | 2297013020 | 11660 | 11680 | 11680 | 11660 | 17 |
| 320 | 20230613 | 140600 | 2296814590 | 11680 | 11680 | 11680 | 11680 | 100 |
| 321 | 20230613 | 140500 | 2295646590 | 11690 | 11690 | 11690 | 11690 | 19 |
| 322 | 20230613 | 140400 | 2295424480 | 11690 | 11690 | 11690 | 11690 | 10 |
| 323 | 20230613 | 140300 | 2295307580 | 11690 | 11690 | 11690 | 11690 | 0 |
| 324 | 20230613 | 140200 | 2295307580 | 11690 | 11620 | 11700 | 11620 | 505 |
| 325 | 20230613 | 140100 | 2289420230 | 11600 | 11580 | 11600 | 11580 | 2182 |
| 326 | 20230613 | 140000 | 2264133270 | 11590 | 11590 | 11590 | 11590 | 7 |
| 327 | 20230613 | 135900 | 2264052140 | 11540 | 11590 | 11590 | 11530 | 4647 |
| 328 | 20230613 | 135800 | 2210331560 | 11600 | 11600 | 11600 | 11600 | 78 |
| 329 | 20230613 | 135700 | 2209426760 | 11600 | 11600 | 11600 | 11600 | 30 |
| 330 | 20230613 | 135600 | 2209078760 | 11600 | 11600 | 11600 | 11600 | 30 |
| 331 | 20230613 | 135500 | 2208730760 | 11600 | 11610 | 11610 | 11600 | 700 |
| 332 | 20230613 | 135400 | 2200610720 | 11610 | 11620 | 11620 | 11610 | 75 |
| 333 | 20230613 | 135300 | 2199739870 | 11620 | 11620 | 11620 | 11620 | 234 |
| 334 | 20230613 | 135200 | 2197020790 | 11620 | 11620 | 11620 | 11620 | 5 |
| 335 | 20230613 | 135100 | 2196962690 | 11600 | 11610 | 11610 | 11600 | 339 |
| 336 | 20230613 | 135000 | 2193028690 | 11620 | 11620 | 11620 | 11620 | 682 |
| 337 | 20230613 | 134900 | 2185103850 | 11610 | 11630 | 11630 | 11610 | 1308 |
| 338 | 20230613 | 134800 | 2169904530 | 11630 | 11640 | 11640 | 11630 | 725 |
| 339 | 20230613 | 134700 | 2161471780 | 11650 | 11640 | 11650 | 11640 | 11 |
| 340 | 20230613 | 134600 | 2161343730 | 11630 | 11650 | 11650 | 11630 | 27 |
| 341 | 20230613 | 134500 | 2161029500 | 11650 | 11660 | 11660 | 11650 | 94 |
| 342 | 20230613 | 134400 | 2159934350 | 11670 | 11670 | 11670 | 11670 | 0 |
| 343 | 20230613 | 134300 | 2159934350 | 11670 | 11610 | 11670 | 11610 | 159 |
| 344 | 20230613 | 134200 | 2158087220 | 11610 | 11620 | 11620 | 11610 | 256 |
| 345 | 20230613 | 134100 | 2155114700 | 11620 | 11620 | 11620 | 11610 | 181 |
| 346 | 20230613 | 134000 | 2153011610 | 11620 | 11630 | 11630 | 11620 | 170 |
| 347 | 20230613 | 133900 | 2151036110 | 11630 | 11620 | 11630 | 11610 | 738 |
| 348 | 20230613 | 133800 | 2142457210 | 11630 | 11640 | 11640 | 11630 | 270 |
| 349 | 20230613 | 133700 | 2139316640 | 11640 | 11670 | 11670 | 11640 | 220 |
| 350 | 20230613 | 133600 | 2136754920 | 11680 | 11680 | 11680 | 11680 | 2 |
| 351 | 20230613 | 133500 | 2136731560 | 11650 | 11650 | 11650 | 11650 | 169 |
| 352 | 20230613 | 133400 | 2134762710 | 11620 | 11620 | 11620 | 11620 | 346 |
| 353 | 20230613 | 133300 | 2130742190 | 11600 | 11590 | 11600 | 11580 | 2526 |
| 354 | 20230613 | 133200 | 2101454390 | 11590 | 11580 | 11590 | 11570 | 185 |
| 355 | 20230613 | 133100 | 2099311630 | 11600 | 11610 | 11610 | 11590 | 2166 |
| 356 | 20230613 | 133000 | 2074186000 | 11620 | 11640 | 11650 | 11620 | 2720 |
| 357 | 20230613 | 132900 | 2042575680 | 11640 | 11700 | 11700 | 11640 | 6583 |
| 358 | 20230613 | 132800 | 1965737370 | 11700 | 11700 | 11700 | 11700 | 5 |
| 359 | 20230613 | 132700 | 1965678870 | 11700 | 11700 | 11700 | 11700 | 3 |
| 360 | 20230613 | 132600 | 1965643770 | 11700 | 11700 | 11700 | 11700 | 10 |
| 361 | 20230613 | 132500 | 1965526770 | 11710 | 11710 | 11710 | 11690 | 3049 |
| 362 | 20230613 | 132400 | 1929848540 | 11720 | 11720 | 11720 | 11720 | 0 |
| 363 | 20230613 | 132300 | 1929848540 | 11720 | 11720 | 11720 | 11720 | 0 |
| 364 | 20230613 | 132200 | 1929848540 | 11720 | 11720 | 11720 | 11720 | 5 |
| 365 | 20230613 | 132100 | 1929789940 | 11720 | 11700 | 11720 | 11700 | 524 |
| 366 | 20230613 | 132000 | 1923658860 | 11710 | 11710 | 11710 | 11710 | 50 |
| 367 | 20230613 | 131900 | 1923073360 | 11720 | 11720 | 11720 | 11720 | 2 |
| 368 | 20230613 | 131800 | 1923049920 | 11720 | 11720 | 11720 | 11720 | 3 |
| 369 | 20230613 | 131700 | 1923014760 | 11710 | 11710 | 11710 | 11710 | 0 |
| 370 | 20230613 | 131600 | 1923014760 | 11710 | 11710 | 11710 | 11710 | 110 |
| 371 | 20230613 | 131500 | 1921726660 | 11710 | 11710 | 11710 | 11710 | 31 |
| 372 | 20230613 | 131400 | 1921363650 | 11710 | 11710 | 11710 | 11710 | 0 |
| 373 | 20230613 | 131300 | 1921363650 | 11710 | 11710 | 11710 | 11710 | 0 |
| 374 | 20230613 | 131200 | 1921363650 | 11710 | 11710 | 11710 | 11710 | 10 |
| 375 | 20230613 | 131100 | 1921246550 | 11710 | 11710 | 11710 | 11710 | 95 |
| 376 | 20230613 | 131000 | 1920134100 | 11710 | 11710 | 11710 | 11710 | 582 |
| 377 | 20230613 | 130900 | 1913318880 | 11720 | 11720 | 11720 | 11720 | 0 |
| 378 | 20230613 | 130800 | 1913318880 | 11720 | 11720 | 11720 | 11720 | 0 |
| 379 | 20230613 | 130700 | 1913318880 | 11720 | 11720 | 11720 | 11720 | 5 |
| 380 | 20230613 | 130600 | 1913260280 | 11720 | 11720 | 11720 | 11720 | 111 |
| 381 | 20230613 | 130500 | 1911959360 | 11720 | 11720 | 11720 | 11720 | 0 |
| 382 | 20230613 | 130400 | 1911959360 | 11720 | 11720 | 11720 | 11720 | 0 |
| 383 | 20230613 | 130300 | 1911959360 | 11720 | 11720 | 11720 | 11720 | 1 |
| 384 | 20230613 | 130200 | 1911947640 | 11710 | 11710 | 11710 | 11710 | 189 |
| 385 | 20230613 | 130100 | 1909734450 | 11700 | 11700 | 11700 | 11700 | 613 |
| 386 | 20230613 | 130000 | 1902562350 | 11720 | 11720 | 11720 | 11720 | 18 |
| 387 | 20230613 | 125900 | 1902351390 | 11700 | 11700 | 11700 | 11700 | 0 |
| 388 | 20230613 | 125800 | 1902351390 | 11700 | 11700 | 11700 | 11700 | 0 |
| 389 | 20230613 | 125700 | 1902351390 | 11700 | 11700 | 11700 | 11700 | 169 |
| 390 | 20230613 | 125600 | 1900374090 | 11700 | 11710 | 11710 | 11700 | 2029 |
| 391 | 20230613 | 125500 | 1876634780 | 11710 | 11710 | 11710 | 11710 | 174 |
| 392 | 20230613 | 125400 | 1874597240 | 11700 | 11700 | 11700 | 11700 | 843 |
| 393 | 20230613 | 125300 | 1864734140 | 11700 | 11710 | 11710 | 11700 | 1113 |
| 394 | 20230613 | 125200 | 1851708720 | 11710 | 11720 | 11720 | 11710 | 306 |
| 395 | 20230613 | 125100 | 1848123660 | 11720 | 11720 | 11720 | 11720 | 0 |
| 396 | 20230613 | 125000 | 1848123660 | 11720 | 11720 | 11720 | 11720 | 101 |
| 397 | 20230613 | 124900 | 1846939940 | 11720 | 11730 | 11730 | 11720 | 99 |
| 398 | 20230613 | 124800 | 1845779020 | 11740 | 11740 | 11740 | 11740 | 60 |
| 399 | 20230613 | 124700 | 1845074620 | 11740 | 11740 | 11740 | 11740 | 0 |
| 400 | 20230613 | 124600 | 1845074620 | 11740 | 11750 | 11750 | 11740 | 505 |
| 401 | 20230613 | 124500 | 1839141130 | 11760 | 11760 | 11760 | 11750 | 275 |
| 402 | 20230613 | 124400 | 1835908970 | 11750 | 11740 | 11750 | 11740 | 809 |
| 403 | 20230613 | 124300 | 1826408880 | 11740 | 11700 | 11750 | 11700 | 100 |
| 404 | 20230613 | 124200 | 1825238790 | 11700 | 11700 | 11700 | 11700 | 45 |
| 405 | 20230613 | 124100 | 1824712290 | 11700 | 11700 | 11700 | 11700 | 10 |
| 406 | 20230613 | 124000 | 1824595290 | 11700 | 11720 | 11720 | 11700 | 958 |
| 407 | 20230613 | 123900 | 1813386620 | 11750 | 11710 | 11750 | 11710 | 1247 |
| 408 | 20230613 | 123800 | 1798784210 | 11710 | 11710 | 11710 | 11710 | 9 |
| 409 | 20230613 | 123700 | 1798678820 | 11710 | 11700 | 11710 | 11700 | 1673 |
| 410 | 20230613 | 123600 | 1779104180 | 11700 | 11700 | 11700 | 11700 | 381 |
| 411 | 20230613 | 123500 | 1774646480 | 11700 | 11700 | 11700 | 11700 | 3538 |
| 412 | 20230613 | 123400 | 1733251880 | 11710 | 11720 | 11720 | 11710 | 322 |
| 413 | 20230613 | 123300 | 1729479230 | 11720 | 11720 | 11720 | 11720 | 741 |
| 414 | 20230613 | 123200 | 1720794710 | 11720 | 11720 | 11720 | 11720 | 0 |
| 415 | 20230613 | 123100 | 1720794710 | 11720 | 11720 | 11720 | 11720 | 0 |
| 416 | 20230613 | 123000 | 1720794710 | 11720 | 11720 | 11720 | 11720 | 128 |
| 417 | 20230613 | 122900 | 1719294550 | 11720 | 11720 | 11720 | 11720 | 1 |
| 418 | 20230613 | 122800 | 1719282830 | 11720 | 11720 | 11720 | 11720 | 12 |
| 419 | 20230613 | 122700 | 1719142190 | 11710 | 11720 | 11720 | 11710 | 393 |
| 420 | 20230613 | 122600 | 1714538320 | 11720 | 11720 | 11720 | 11720 | 50 |
| 421 | 20230613 | 122500 | 1713952320 | 11710 | 11710 | 11710 | 11710 | 2 |
| 422 | 20230613 | 122400 | 1713928900 | 11720 | 11720 | 11720 | 11720 | 10 |
| 423 | 20230613 | 122300 | 1713811700 | 11720 | 11720 | 11720 | 11720 | 8 |
| 424 | 20230613 | 122200 | 1713717940 | 11720 | 11720 | 11720 | 11720 | 9 |
| 425 | 20230613 | 122100 | 1713612460 | 11700 | 11710 | 11710 | 11700 | 800 |
| 426 | 20230613 | 122000 | 1704247510 | 11720 | 11720 | 11720 | 11720 | 10 |
| 427 | 20230613 | 121900 | 1704130310 | 11720 | 11720 | 11720 | 11720 | 1 |
| 428 | 20230613 | 121800 | 1704118590 | 11710 | 11710 | 11710 | 11710 | 173 |
| 429 | 20230613 | 121700 | 1702092760 | 11710 | 11730 | 11730 | 11710 | 347 |
| 430 | 20230613 | 121600 | 1698023370 | 11730 | 11730 | 11730 | 11720 | 350 |
| 431 | 20230613 | 121500 | 1693919380 | 11730 | 11730 | 11730 | 11730 | 0 |
| 432 | 20230613 | 121400 | 1693919380 | 11730 | 11730 | 11730 | 11730 | 178 |
| 433 | 20230613 | 121300 | 1691831440 | 11730 | 11730 | 11730 | 11730 | 26 |
| 434 | 20230613 | 121200 | 1691526460 | 11730 | 11730 | 11730 | 11730 | 5 |
| 435 | 20230613 | 121100 | 1691467810 | 11740 | 11740 | 11740 | 11740 | 5 |
| 436 | 20230613 | 121000 | 1691409110 | 11740 | 11720 | 11740 | 11710 | 206 |
| 437 | 20230613 | 120900 | 1688994050 | 11730 | 11730 | 11730 | 11730 | 0 |
| 438 | 20230613 | 120800 | 1688994050 | 11730 | 11730 | 11730 | 11730 | 11 |
| 439 | 20230613 | 120700 | 1688865020 | 11740 | 11740 | 11740 | 11740 | 0 |
| 440 | 20230613 | 120600 | 1688865020 | 11740 | 11710 | 11740 | 11710 | 22 |
| 441 | 20230613 | 120500 | 1688607310 | 11710 | 11740 | 11740 | 11710 | 122 |
| 442 | 20230613 | 120400 | 1687176060 | 11760 | 11710 | 11760 | 11710 | 255 |
| 443 | 20230613 | 120300 | 1684189410 | 11700 | 11700 | 11700 | 11700 | 0 |
| 444 | 20230613 | 120200 | 1684189410 | 11700 | 11700 | 11700 | 11700 | 499 |
| 445 | 20230613 | 120100 | 1678351110 | 11710 | 11710 | 11710 | 11710 | 196 |
| 446 | 20230613 | 120000 | 1676055950 | 11710 | 11730 | 11730 | 11710 | 20 |
| 447 | 20230613 | 115900 | 1675821510 | 11710 | 11710 | 11710 | 11700 | 669 |
| 448 | 20230613 | 115800 | 1667991710 | 11710 | 11710 | 11710 | 11710 | 91 |
| 449 | 20230613 | 115700 | 1666926100 | 11710 | 11740 | 11740 | 11710 | 1199 |
| 450 | 20230613 | 115600 | 1652863750 | 11740 | 11740 | 11740 | 11740 | 723 |
| 451 | 20230613 | 115500 | 1644375730 | 11750 | 11760 | 11760 | 11750 | 157 |
| 452 | 20230613 | 115400 | 1642530970 | 11800 | 11800 | 11800 | 11800 | 0 |
| 453 | 20230613 | 115300 | 1642530970 | 11800 | 11800 | 11800 | 11800 | 0 |
| 454 | 20230613 | 115200 | 1642530970 | 11800 | 11800 | 11800 | 11800 | 0 |
| 455 | 20230613 | 115100 | 1642530970 | 11800 | 11800 | 11800 | 11800 | 7 |
| 456 | 20230613 | 115000 | 1642448370 | 11800 | 11800 | 11800 | 11800 | 42 |
| 457 | 20230613 | 114900 | 1641952770 | 11800 | 11770 | 11800 | 11770 | 450 |
| 458 | 20230613 | 114800 | 1636647340 | 11770 | 11770 | 11770 | 11770 | 25 |
| 459 | 20230613 | 114700 | 1636353090 | 11740 | 11740 | 11740 | 11740 | 0 |
| 460 | 20230613 | 114600 | 1636353090 | 11740 | 11750 | 11750 | 11740 | 100 |
| 461 | 20230613 | 114500 | 1635178170 | 11740 | 11740 | 11740 | 11740 | 0 |
| 462 | 20230613 | 114400 | 1635178170 | 11740 | 11740 | 11740 | 11740 | 0 |
| 463 | 20230613 | 114300 | 1635178170 | 11740 | 11740 | 11740 | 11740 | 12 |
| 464 | 20230613 | 114200 | 1635037290 | 11740 | 11740 | 11740 | 11740 | 35 |
| 465 | 20230613 | 114100 | 1634626390 | 11740 | 11740 | 11740 | 11740 | 228 |
| 466 | 20230613 | 114000 | 1631949670 | 11730 | 11750 | 11750 | 11730 | 1002 |
| 467 | 20230613 | 113900 | 1620182760 | 11760 | 11760 | 11760 | 11760 | 87 |
| 468 | 20230613 | 113800 | 1619159640 | 11760 | 11780 | 11780 | 11760 | 1794 |
| 469 | 20230613 | 113700 | 1598049240 | 11780 | 11790 | 11790 | 11780 | 174 |
| 470 | 20230613 | 113600 | 1595999470 | 11790 | 11790 | 11790 | 11790 | 30 |
| 471 | 20230613 | 113500 | 1595645770 | 11790 | 11790 | 11790 | 11790 | 74 |
| 472 | 20230613 | 113400 | 1594773310 | 11790 | 11800 | 11800 | 11790 | 381 |
| 473 | 20230613 | 113300 | 1590281220 | 11800 | 11800 | 11800 | 11800 | 10 |
| 474 | 20230613 | 113200 | 1590163220 | 11790 | 11790 | 11790 | 11790 | 84 |
| 475 | 20230613 | 113100 | 1589172860 | 11780 | 11790 | 11790 | 11780 | 227 |
| 476 | 20230613 | 113000 | 1586496980 | 11790 | 11790 | 11790 | 11790 | 100 |
| 477 | 20230613 | 112900 | 1585317980 | 11800 | 11800 | 11800 | 11800 | 0 |
| 478 | 20230613 | 112800 | 1585317980 | 11800 | 11800 | 11800 | 11800 | 0 |
| 479 | 20230613 | 112700 | 1585317980 | 11800 | 11800 | 11800 | 11800 | 1 |
| 480 | 20230613 | 112600 | 1585306180 | 11780 | 11780 | 11780 | 11780 | 760 |
| 481 | 20230613 | 112500 | 1576353380 | 11780 | 11790 | 11790 | 11780 | 724 |
| 482 | 20230613 | 112400 | 1567818780 | 11790 | 11830 | 11830 | 11790 | 2999 |
| 483 | 20230613 | 112300 | 1532383010 | 11830 | 11830 | 11830 | 11830 | 1 |
| 484 | 20230613 | 112200 | 1532371180 | 11830 | 11830 | 11830 | 11830 | 10 |
| 485 | 20230613 | 112100 | 1532252880 | 11830 | 11830 | 11830 | 11830 | 336 |
| 486 | 20230613 | 112000 | 1528278000 | 11840 | 11840 | 11840 | 11840 | 1 |
| 487 | 20230613 | 111900 | 1528266160 | 11830 | 11840 | 11840 | 11830 | 960 |
| 488 | 20230613 | 111800 | 1516900560 | 11840 | 11840 | 11840 | 11840 | 817 |
| 489 | 20230613 | 111700 | 1507227280 | 11840 | 11840 | 11840 | 11840 | 441 |
| 490 | 20230613 | 111600 | 1502005840 | 11840 | 11870 | 11870 | 11840 | 1614 |
| 491 | 20230613 | 111500 | 1482859540 | 11880 | 11880 | 11880 | 11880 | 1071 |
| 492 | 20230613 | 111400 | 1470136060 | 11910 | 11880 | 11910 | 11880 | 208 |
| 493 | 20230613 | 111300 | 1467662530 | 11890 | 11890 | 11890 | 11890 | 25 |
| 494 | 20230613 | 111200 | 1467365280 | 11890 | 11900 | 11900 | 11890 | 203 |
| 495 | 20230613 | 111100 | 1464951510 | 11900 | 11900 | 11900 | 11900 | 0 |
| 496 | 20230613 | 111000 | 1464951510 | 11900 | 11900 | 11900 | 11900 | 18 |
| 497 | 20230613 | 110900 | 1464737310 | 11900 | 11900 | 11900 | 11900 | 292 |
| 498 | 20230613 | 110800 | 1461262510 | 11900 | 11910 | 11910 | 11900 | 299 |
| 499 | 20230613 | 110700 | 1457702420 | 11910 | 11910 | 11910 | 11900 | 99 |
| 500 | 20230613 | 110600 | 1456523830 | 11900 | 11880 | 11900 | 11880 | 133 |
| 501 | 20230613 | 110500 | 1454943290 | 11900 | 11900 | 11900 | 11900 | 5 |
| 502 | 20230613 | 110400 | 1454883790 | 11900 | 11900 | 11900 | 11900 | 0 |
| 503 | 20230613 | 110300 | 1454883790 | 11900 | 11900 | 11900 | 11900 | 350 |
| 504 | 20230613 | 110200 | 1450718790 | 11880 | 11900 | 11900 | 11880 | 94 |
| 505 | 20230613 | 110100 | 1449601750 | 11900 | 11900 | 11900 | 11900 | 130 |
| 506 | 20230613 | 110000 | 1448054750 | 11900 | 11880 | 11900 | 11880 | 172 |
| 507 | 20230613 | 105900 | 1446011150 | 11880 | 11880 | 11880 | 11880 | 0 |
| 508 | 20230613 | 105800 | 1446011150 | 11880 | 11880 | 11880 | 11880 | 77 |
| 509 | 20230613 | 105700 | 1445096390 | 11880 | 11880 | 11880 | 11880 | 200 |
| 510 | 20230613 | 105600 | 1442720390 | 11880 | 11880 | 11880 | 11880 | 1 |
| 511 | 20230613 | 105500 | 1442708510 | 11900 | 11880 | 11900 | 11880 | 416 |
| 512 | 20230613 | 105400 | 1437762940 | 11880 | 11880 | 11880 | 11880 | 20 |
| 513 | 20230613 | 105300 | 1437525340 | 11880 | 11880 | 11880 | 11880 | 16 |
| 514 | 20230613 | 105200 | 1437335260 | 11880 | 11880 | 11880 | 11880 | 235 |
| 515 | 20230613 | 105100 | 1434543460 | 11880 | 11890 | 11890 | 11880 | 300 |
| 516 | 20230613 | 105000 | 1430978460 | 11880 | 11890 | 11890 | 11880 | 293 |
| 517 | 20230613 | 104900 | 1427497590 | 11890 | 11890 | 11890 | 11890 | 4 |
| 518 | 20230613 | 104800 | 1427450030 | 11880 | 11880 | 11880 | 11880 | 105 |
| 519 | 20230613 | 104700 | 1426202630 | 11870 | 11880 | 11880 | 11870 | 218 |
| 520 | 20230613 | 104600 | 1423612920 | 11870 | 11880 | 11880 | 11870 | 262 |
| 521 | 20230613 | 104500 | 1420500660 | 11870 | 11870 | 11870 | 11870 | 73 |
| 522 | 20230613 | 104400 | 1419634150 | 11880 | 11870 | 11880 | 11870 | 104 |
| 523 | 20230613 | 104300 | 1418399650 | 11870 | 11880 | 11880 | 11870 | 15 |
| 524 | 20230613 | 104200 | 1418221510 | 11860 | 11860 | 11880 | 11860 | 917 |
| 525 | 20230613 | 104100 | 1407345790 | 11870 | 11870 | 11870 | 11870 | 870 |
| 526 | 20230613 | 104000 | 1397018890 | 11880 | 11880 | 11880 | 11880 | 50 |
| 527 | 20230613 | 103900 | 1396424890 | 11890 | 11860 | 11890 | 11860 | 204 |
| 528 | 20230613 | 103800 | 1394004430 | 11860 | 11860 | 11860 | 11850 | 243 |
| 529 | 20230613 | 103700 | 1391124110 | 11860 | 11850 | 11860 | 11850 | 941 |
| 530 | 20230613 | 103600 | 1379970260 | 11860 | 11870 | 11870 | 11860 | 1663 |
| 531 | 20230613 | 103500 | 1360245690 | 11860 | 11890 | 11890 | 11860 | 74 |
| 532 | 20230613 | 103400 | 1359366140 | 11890 | 11870 | 11890 | 11870 | 559 |
| 533 | 20230613 | 103300 | 1352730410 | 11870 | 11870 | 11870 | 11870 | 3 |
| 534 | 20230613 | 103200 | 1352694800 | 11870 | 11870 | 11870 | 11870 | 341 |
| 535 | 20230613 | 103100 | 1348647130 | 11870 | 11900 | 11900 | 11870 | 42 |
| 536 | 20230613 | 103000 | 1348148260 | 11880 | 11870 | 11880 | 11870 | 159 |
| 537 | 20230613 | 102900 | 1346260920 | 11870 | 11920 | 11920 | 11870 | 1524 |
| 538 | 20230613 | 102800 | 1328146930 | 11920 | 11920 | 11920 | 11920 | 40 |
| 539 | 20230613 | 102700 | 1327670130 | 11890 | 11900 | 11900 | 11890 | 1212 |
| 540 | 20230613 | 102600 | 1313254180 | 11900 | 11930 | 11930 | 11900 | 72 |
| 541 | 20230613 | 102500 | 1312396690 | 11930 | 11940 | 11940 | 11930 | 1118 |
| 542 | 20230613 | 102400 | 1299051780 | 11940 | 11920 | 11940 | 11910 | 894 |
| 543 | 20230613 | 102300 | 1288399780 | 11940 | 11930 | 11940 | 11930 | 60 |
| 544 | 20230613 | 102200 | 1287683680 | 11930 | 11930 | 11930 | 11930 | 500 |
| 545 | 20230613 | 102100 | 1281718680 | 11930 | 11930 | 11930 | 11930 | 35 |
| 546 | 20230613 | 102000 | 1281301130 | 11910 | 11920 | 11920 | 11910 | 536 |
| 547 | 20230613 | 101900 | 1274916550 | 11910 | 11910 | 11910 | 11910 | 20 |
| 548 | 20230613 | 101800 | 1274678350 | 11910 | 11910 | 11910 | 11910 | 35 |
| 549 | 20230613 | 101700 | 1274261500 | 11900 | 11900 | 11900 | 11900 | 102 |
| 550 | 20230613 | 101600 | 1273047700 | 11900 | 11900 | 11900 | 11900 | 1333 |
| 551 | 20230613 | 101500 | 1257185000 | 11900 | 11900 | 11900 | 11900 | 516 |
| 552 | 20230613 | 101400 | 1251044600 | 11900 | 11920 | 11920 | 11900 | 1069 |
| 553 | 20230613 | 101300 | 1238314690 | 11920 | 11940 | 11940 | 11900 | 1253 |
| 554 | 20230613 | 101200 | 1223377110 | 11940 | 11940 | 11940 | 11940 | 431 |
| 555 | 20230613 | 101100 | 1218230970 | 11940 | 11950 | 11950 | 11920 | 1331 |
| 556 | 20230613 | 101000 | 1202341610 | 11950 | 11960 | 11960 | 11950 | 784 |
| 557 | 20230613 | 100900 | 1192965770 | 11960 | 11950 | 11960 | 11950 | 1260 |
| 558 | 20230613 | 100800 | 1177900650 | 11960 | 11960 | 11970 | 11960 | 439 |
| 559 | 20230613 | 100700 | 1172650000 | 11970 | 11980 | 11980 | 11970 | 515 |
| 560 | 20230613 | 100600 | 1166482990 | 11980 | 12000 | 12000 | 11970 | 2301 |
| 561 | 20230613 | 100500 | 1138909880 | 12000 | 12000 | 12000 | 11990 | 1145 |
| 562 | 20230613 | 100400 | 1125178320 | 11990 | 11990 | 12000 | 11990 | 974 |
| 563 | 20230613 | 100300 | 1113491560 | 12000 | 12000 | 12020 | 11990 | 1861 |
| 564 | 20230613 | 100200 | 1091162500 | 12000 | 12000 | 12000 | 12000 | 1895 |
| 565 | 20230613 | 100100 | 1068422500 | 12030 | 12000 | 12040 | 12000 | 3129 |
| 566 | 20230613 | 100000 | 1030837240 | 12000 | 11990 | 12000 | 11990 | 1931 |
| 567 | 20230613 | 095900 | 1007673620 | 11980 | 11980 | 11980 | 11970 | 1465 |
| 568 | 20230613 | 095800 | 990132100 | 11990 | 11990 | 11990 | 11990 | 1291 |
| 569 | 20230613 | 095700 | 974653010 | 12000 | 12000 | 12000 | 11990 | 991 |
| 570 | 20230613 | 095600 | 962763400 | 11990 | 11990 | 12000 | 11990 | 1060 |
| 571 | 20230613 | 095500 | 950044190 | 11990 | 12000 | 12000 | 11990 | 2346 |
| 572 | 20230613 | 095400 | 921892310 | 12000 | 12010 | 12010 | 12000 | 3818 |
| 573 | 20230613 | 095300 | 876069310 | 12010 | 12020 | 12020 | 11990 | 2835 |
| 574 | 20230613 | 095200 | 842055230 | 12000 | 12000 | 12030 | 11990 | 3419 |
| 575 | 20230613 | 095100 | 801025840 | 12000 | 12010 | 12020 | 11990 | 3340 |
| 576 | 20230613 | 095000 | 760923420 | 12010 | 11990 | 12010 | 11970 | 8759 |
| 577 | 20230613 | 094900 | 655831300 | 11990 | 11970 | 11990 | 11960 | 3339 |
| 578 | 20230613 | 094800 | 615833220 | 11960 | 11950 | 11970 | 11950 | 1823 |
| 579 | 20230613 | 094700 | 594031570 | 11950 | 11950 | 11950 | 11950 | 397 |
| 580 | 20230613 | 094600 | 589287420 | 11950 | 11890 | 11950 | 11880 | 2256 |
| 581 | 20230613 | 094500 | 562352900 | 11880 | 11910 | 11910 | 11880 | 54 |
| 582 | 20230613 | 094400 | 561710660 | 11910 | 11920 | 11920 | 11910 | 99 |
| 583 | 20230613 | 094300 | 560530600 | 11940 | 11940 | 11940 | 11940 | 47 |
| 584 | 20230613 | 094200 | 559969420 | 11940 | 11910 | 11940 | 11910 | 195 |
| 585 | 20230613 | 094100 | 557644760 | 11910 | 11940 | 11940 | 11910 | 1505 |
| 586 | 20230613 | 094000 | 539678570 | 11930 | 11910 | 11930 | 11910 | 1300 |
| 587 | 20230613 | 093900 | 524172150 | 11910 | 11930 | 11930 | 11910 | 7 |
| 588 | 20230613 | 093800 | 524088660 | 11930 | 11890 | 11930 | 11870 | 1030 |
| 589 | 20230613 | 093700 | 511847170 | 11920 | 11880 | 11920 | 11880 | 2420 |
| 590 | 20230613 | 093600 | 483043970 | 11880 | 11890 | 11890 | 11880 | 608 |
| 591 | 20230613 | 093500 | 475815720 | 11890 | 11910 | 11910 | 11890 | 407 |
| 592 | 20230613 | 093400 | 470970260 | 11910 | 11910 | 11910 | 11910 | 109 |
| 593 | 20230613 | 093300 | 469672070 | 11900 | 11900 | 11900 | 11900 | 249 |
| 594 | 20230613 | 093200 | 466708970 | 11900 | 11900 | 11900 | 11900 | 33 |
| 595 | 20230613 | 093100 | 466316270 | 11900 | 11910 | 11920 | 11900 | 284 |
| 596 | 20230613 | 093000 | 462934100 | 11920 | 11930 | 11930 | 11920 | 28 |
| 597 | 20230613 | 092900 | 462600330 | 11910 | 11940 | 11940 | 11910 | 777 |
| 598 | 20230613 | 092800 | 453327540 | 11940 | 11870 | 11940 | 11870 | 1288 |
| 599 | 20230613 | 092700 | 437987610 | 11870 | 11900 | 11900 | 11870 | 614 |
| 600 | 20230613 | 092600 | 430688630 | 11910 | 11900 | 11940 | 11900 | 1069 |
| 601 | 20230613 | 092500 | 417956250 | 11920 | 11910 | 11940 | 11900 | 717 |
| 602 | 20230613 | 092400 | 409412730 | 11910 | 11900 | 11910 | 11840 | 633 |
| 603 | 20230613 | 092300 | 401880860 | 11900 | 11930 | 11950 | 11900 | 1919 |
| 604 | 20230613 | 092200 | 379031200 | 11930 | 11950 | 11960 | 11910 | 1653 |
| 605 | 20230613 | 092100 | 359278830 | 11950 | 11810 | 11950 | 11810 | 5196 |
| 606 | 20230613 | 092000 | 297556010 | 11810 | 11790 | 11810 | 11790 | 939 |
| 607 | 20230613 | 091900 | 286468440 | 11780 | 11790 | 11790 | 11780 | 387 |
| 608 | 20230613 | 091800 | 281908320 | 11790 | 11790 | 11790 | 11790 | 452 |
| 609 | 20230613 | 091700 | 276579240 | 11790 | 11790 | 11790 | 11790 | 289 |
| 610 | 20230613 | 091600 | 273171930 | 11780 | 11770 | 11780 | 11770 | 2107 |
| 611 | 20230613 | 091500 | 248372310 | 11770 | 11760 | 11770 | 11760 | 197 |
| 612 | 20230613 | 091400 | 246053820 | 11760 | 11700 | 11760 | 11700 | 1396 |
| 613 | 20230613 | 091300 | 229639380 | 11690 | 11680 | 11690 | 11680 | 85 |
| 614 | 20230613 | 091200 | 228646310 | 11680 | 11760 | 11760 | 11680 | 510 |
| 615 | 20230613 | 091100 | 222683210 | 11760 | 11760 | 11760 | 11760 | 1 |
| 616 | 20230613 | 091000 | 222671450 | 11680 | 11680 | 11680 | 11680 | 360 |
| 617 | 20230613 | 090900 | 218466650 | 11680 | 11730 | 11770 | 11680 | 1631 |
| 618 | 20230613 | 090800 | 199326350 | 11730 | 11660 | 11730 | 11650 | 3779 |
| 619 | 20230613 | 090700 | 155270220 | 11660 | 11660 | 11660 | 11660 | 902 |
| 620 | 20230613 | 090600 | 144752900 | 11660 | 11710 | 11710 | 11660 | 737 |
| 621 | 20230613 | 090500 | 136151580 | 11760 | 11740 | 11760 | 11740 | 758 |
| 622 | 20230613 | 090400 | 127240170 | 11740 | 11640 | 11740 | 11640 | 534 |
| 623 | 20230613 | 090300 | 121014410 | 11610 | 11710 | 11710 | 11610 | 1614 |
| 624 | 20230613 | 090200 | 102191170 | 11700 | 11750 | 11750 | 11700 | 3740 |
| 625 | 20230613 | 090100 | 58320720 | 11750 | 11790 | 11790 | 11750 | 968 |
| 626 | 20230613 | 090000 | 46946400 | 11800 | 11760 | 11800 | 11760 | 3991 |