41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230614 | 220300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 2416 |
| 3 | 20230614 | 220200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 4 | 20230614 | 220100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 5 | 20230614 | 220000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 6 | 20230614 | 215900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 7 | 20230614 | 215800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 8 | 20230614 | 215700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 9 | 20230614 | 215600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 10 | 20230614 | 215500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 11 | 20230614 | 215400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 12 | 20230614 | 215300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 13 | 20230614 | 215200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 14 | 20230614 | 215100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 15 | 20230614 | 215000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 16 | 20230614 | 214900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 17 | 20230614 | 214800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 18 | 20230614 | 214700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 19 | 20230614 | 214600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 20 | 20230614 | 214500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 21 | 20230614 | 214400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 22 | 20230614 | 214300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 23 | 20230614 | 214200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 24 | 20230614 | 214100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 25 | 20230614 | 214000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 26 | 20230614 | 213900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 27 | 20230614 | 213800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 28 | 20230614 | 213700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 29 | 20230614 | 213600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 30 | 20230614 | 213500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 31 | 20230614 | 213400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 32 | 20230614 | 213300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 2416 |
| 33 | 20230614 | 213200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 34 | 20230614 | 213100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 35 | 20230614 | 213000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 36 | 20230614 | 212900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 37 | 20230614 | 212800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 38 | 20230614 | 212700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 39 | 20230614 | 212600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 40 | 20230614 | 212500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 41 | 20230614 | 212400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 42 | 20230614 | 212300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 43 | 20230614 | 212200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 44 | 20230614 | 212100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 45 | 20230614 | 212000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 46 | 20230614 | 211900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 47 | 20230614 | 211800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 48 | 20230614 | 211700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 49 | 20230614 | 211600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 50 | 20230614 | 211500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 51 | 20230614 | 211400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 52 | 20230614 | 211300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 53 | 20230614 | 211200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 54 | 20230614 | 211100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 55 | 20230614 | 211000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 56 | 20230614 | 210900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 57 | 20230614 | 210800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 58 | 20230614 | 210700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 59 | 20230614 | 210600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 60 | 20230614 | 210500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 61 | 20230614 | 210400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 62 | 20230614 | 210300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 2416 |
| 63 | 20230614 | 210200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 64 | 20230614 | 210100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 65 | 20230614 | 210000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 66 | 20230614 | 205900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 67 | 20230614 | 205800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 68 | 20230614 | 205700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 69 | 20230614 | 205600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 70 | 20230614 | 205500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 71 | 20230614 | 205400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 72 | 20230614 | 205300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 73 | 20230614 | 205200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 74 | 20230614 | 205100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 75 | 20230614 | 205000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 76 | 20230614 | 204900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 77 | 20230614 | 204800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 78 | 20230614 | 204700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 79 | 20230614 | 204600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 80 | 20230614 | 204500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 81 | 20230614 | 204400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 82 | 20230614 | 204300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 83 | 20230614 | 204200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 84 | 20230614 | 204100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 85 | 20230614 | 204000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 86 | 20230614 | 203900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 87 | 20230614 | 203800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 88 | 20230614 | 203700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 89 | 20230614 | 203600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 90 | 20230614 | 203500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 91 | 20230614 | 203400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 92 | 20230614 | 203300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 2416 |
| 93 | 20230614 | 203200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 94 | 20230614 | 203100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 95 | 20230614 | 203000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 96 | 20230614 | 202900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 97 | 20230614 | 202800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 98 | 20230614 | 202700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 99 | 20230614 | 202600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 100 | 20230614 | 202500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 101 | 20230614 | 202400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 102 | 20230614 | 202300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 103 | 20230614 | 202200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 104 | 20230614 | 202100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 105 | 20230614 | 202000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 106 | 20230614 | 201900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 107 | 20230614 | 201800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 108 | 20230614 | 201700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 109 | 20230614 | 201600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 110 | 20230614 | 201500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 111 | 20230614 | 201400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 112 | 20230614 | 201300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 113 | 20230614 | 201200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 114 | 20230614 | 201100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 115 | 20230614 | 201000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 116 | 20230614 | 200900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 117 | 20230614 | 200800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 118 | 20230614 | 200700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 119 | 20230614 | 200600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 120 | 20230614 | 200500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 121 | 20230614 | 200400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 122 | 20230614 | 200300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 2416 |
| 123 | 20230614 | 200200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 124 | 20230614 | 200100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 125 | 20230614 | 200000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 126 | 20230614 | 195900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 127 | 20230614 | 195800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 128 | 20230614 | 195700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 129 | 20230614 | 195600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 130 | 20230614 | 195500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 131 | 20230614 | 195400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 132 | 20230614 | 195300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 133 | 20230614 | 195200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 134 | 20230614 | 195100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 135 | 20230614 | 195000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 136 | 20230614 | 194900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 137 | 20230614 | 194800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 138 | 20230614 | 194700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 139 | 20230614 | 194600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 140 | 20230614 | 194500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 141 | 20230614 | 194400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 142 | 20230614 | 194300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 143 | 20230614 | 194200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 144 | 20230614 | 194100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 145 | 20230614 | 194000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 146 | 20230614 | 193900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 147 | 20230614 | 193800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 148 | 20230614 | 193700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 149 | 20230614 | 193600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 150 | 20230614 | 193500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 151 | 20230614 | 193400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 152 | 20230614 | 193300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 2416 |
| 153 | 20230614 | 193200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 154 | 20230614 | 193100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 155 | 20230614 | 193000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 156 | 20230614 | 192900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 157 | 20230614 | 192800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 158 | 20230614 | 192700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 159 | 20230614 | 192600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 160 | 20230614 | 192500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 161 | 20230614 | 192400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 162 | 20230614 | 192300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 163 | 20230614 | 192200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 164 | 20230614 | 192100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 165 | 20230614 | 192000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 166 | 20230614 | 191900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 167 | 20230614 | 191800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 168 | 20230614 | 191700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 169 | 20230614 | 191600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 170 | 20230614 | 191500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 171 | 20230614 | 191400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 172 | 20230614 | 191300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 173 | 20230614 | 191200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 174 | 20230614 | 191100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 175 | 20230614 | 191000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 176 | 20230614 | 190900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 177 | 20230614 | 190800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 178 | 20230614 | 190700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 179 | 20230614 | 190600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 180 | 20230614 | 190500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 181 | 20230614 | 190400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 182 | 20230614 | 190300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 2416 |
| 183 | 20230614 | 190200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 184 | 20230614 | 190100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 185 | 20230614 | 190000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 186 | 20230614 | 185900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 187 | 20230614 | 185800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 188 | 20230614 | 185700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 189 | 20230614 | 185600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 190 | 20230614 | 185500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 191 | 20230614 | 185400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 192 | 20230614 | 185300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 193 | 20230614 | 185200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 194 | 20230614 | 185100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 195 | 20230614 | 185000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 196 | 20230614 | 184900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 197 | 20230614 | 184800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 198 | 20230614 | 184700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 199 | 20230614 | 184600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 200 | 20230614 | 184500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 201 | 20230614 | 184400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 202 | 20230614 | 184300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 203 | 20230614 | 184200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 204 | 20230614 | 184100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 205 | 20230614 | 184000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 206 | 20230614 | 183900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 207 | 20230614 | 183800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 208 | 20230614 | 183700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 209 | 20230614 | 183600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 210 | 20230614 | 183500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 211 | 20230614 | 183400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 212 | 20230614 | 183300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 2416 |
| 213 | 20230614 | 183200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 214 | 20230614 | 183100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 215 | 20230614 | 183000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 216 | 20230614 | 182900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 217 | 20230614 | 182800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 218 | 20230614 | 182700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 219 | 20230614 | 182600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 220 | 20230614 | 182500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 221 | 20230614 | 182400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 222 | 20230614 | 182300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 223 | 20230614 | 182200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 224 | 20230614 | 182100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 225 | 20230614 | 182000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 226 | 20230614 | 181900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 227 | 20230614 | 181800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 228 | 20230614 | 181700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 229 | 20230614 | 181600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 230 | 20230614 | 181500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 231 | 20230614 | 181400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 232 | 20230614 | 181300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 233 | 20230614 | 181200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 234 | 20230614 | 181100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 235 | 20230614 | 181000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 236 | 20230614 | 180900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 237 | 20230614 | 180800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 238 | 20230614 | 180700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 239 | 20230614 | 180600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 240 | 20230614 | 180500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 241 | 20230614 | 180400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 242 | 20230614 | 180300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 2416 |
| 243 | 20230614 | 180200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 244 | 20230614 | 180100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 245 | 20230614 | 180000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 246 | 20230614 | 175900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 247 | 20230614 | 175800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 248 | 20230614 | 175700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 249 | 20230614 | 175600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 250 | 20230614 | 175500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 251 | 20230614 | 175400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 252 | 20230614 | 175300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 253 | 20230614 | 175200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 254 | 20230614 | 175100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 255 | 20230614 | 175000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 256 | 20230614 | 174900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 257 | 20230614 | 174800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 258 | 20230614 | 174700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 259 | 20230614 | 174600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 260 | 20230614 | 174500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 261 | 20230614 | 174400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 262 | 20230614 | 174300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 263 | 20230614 | 174200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 264 | 20230614 | 174100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 265 | 20230614 | 174000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 266 | 20230614 | 173900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 267 | 20230614 | 173800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 268 | 20230614 | 173700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 269 | 20230614 | 173600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 270 | 20230614 | 173500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 271 | 20230614 | 173400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 272 | 20230614 | 173300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 2416 |
| 273 | 20230614 | 173200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 274 | 20230614 | 173100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 275 | 20230614 | 173000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 276 | 20230614 | 172900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 277 | 20230614 | 172800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 278 | 20230614 | 172700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 279 | 20230614 | 172600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 280 | 20230614 | 172500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 281 | 20230614 | 172400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 282 | 20230614 | 172300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 283 | 20230614 | 172200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 284 | 20230614 | 172100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 285 | 20230614 | 172000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 286 | 20230614 | 171900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 287 | 20230614 | 171800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 288 | 20230614 | 171700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 289 | 20230614 | 171600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 290 | 20230614 | 171500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 291 | 20230614 | 171400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 292 | 20230614 | 171300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 293 | 20230614 | 171200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 294 | 20230614 | 171100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 295 | 20230614 | 171000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 296 | 20230614 | 170900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 297 | 20230614 | 170800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 298 | 20230614 | 170700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 299 | 20230614 | 170600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 300 | 20230614 | 170500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 301 | 20230614 | 170400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 302 | 20230614 | 170300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 2416 |
| 303 | 20230614 | 170200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 304 | 20230614 | 170100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 305 | 20230614 | 170000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 306 | 20230614 | 165900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 307 | 20230614 | 165800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 308 | 20230614 | 165700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 309 | 20230614 | 165600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 310 | 20230614 | 165500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 311 | 20230614 | 165400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 312 | 20230614 | 165300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 313 | 20230614 | 165200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 314 | 20230614 | 165100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 315 | 20230614 | 165000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 316 | 20230614 | 164900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 317 | 20230614 | 164800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 318 | 20230614 | 164700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 319 | 20230614 | 164600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 320 | 20230614 | 164500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 321 | 20230614 | 164400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 322 | 20230614 | 164300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 323 | 20230614 | 164200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 324 | 20230614 | 164100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 325 | 20230614 | 164000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 326 | 20230614 | 163900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 327 | 20230614 | 163800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 328 | 20230614 | 163700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 329 | 20230614 | 163600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 330 | 20230614 | 163500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 331 | 20230614 | 163400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 332 | 20230614 | 163300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 2416 |
| 333 | 20230614 | 163200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 334 | 20230614 | 163100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 335 | 20230614 | 163000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 336 | 20230614 | 162900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 337 | 20230614 | 162800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 338 | 20230614 | 162700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 339 | 20230614 | 162600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 340 | 20230614 | 162500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 341 | 20230614 | 162400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 342 | 20230614 | 162300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 343 | 20230614 | 162200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 344 | 20230614 | 162100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 345 | 20230614 | 162000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 346 | 20230614 | 161900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 347 | 20230614 | 161800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 348 | 20230614 | 161700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 349 | 20230614 | 161600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 350 | 20230614 | 161500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 351 | 20230614 | 161400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 352 | 20230614 | 161300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 353 | 20230614 | 161200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 354 | 20230614 | 161100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 355 | 20230614 | 161000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 356 | 20230614 | 160900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 357 | 20230614 | 160800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 358 | 20230614 | 160700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 359 | 20230614 | 160600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 360 | 20230614 | 160500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 361 | 20230614 | 160400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 362 | 20230614 | 160300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 2416 |
| 363 | 20230614 | 160200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 364 | 20230614 | 160100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 365 | 20230614 | 160000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 366 | 20230614 | 155900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 367 | 20230614 | 155800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 368 | 20230614 | 155700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 369 | 20230614 | 155600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 370 | 20230614 | 155500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 371 | 20230614 | 155400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 372 | 20230614 | 155300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 373 | 20230614 | 155200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 374 | 20230614 | 155100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 375 | 20230614 | 155000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 376 | 20230614 | 154900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 377 | 20230614 | 154800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 378 | 20230614 | 154700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 379 | 20230614 | 154600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 380 | 20230614 | 154500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 381 | 20230614 | 154400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 382 | 20230614 | 154300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 383 | 20230614 | 154200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 384 | 20230614 | 154100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 385 | 20230614 | 154000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 386 | 20230614 | 153900 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 387 | 20230614 | 153800 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 388 | 20230614 | 153700 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 389 | 20230614 | 153600 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 390 | 20230614 | 153500 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 391 | 20230614 | 153400 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 392 | 20230614 | 153300 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 2416 |
| 393 | 20230614 | 153200 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 394 | 20230614 | 153100 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 0 |
| 395 | 20230614 | 153000 | 1911670720 | 15800 | 15800 | 15800 | 15800 | 2416 |
| 396 | 20230614 | 152900 | 1873497920 | 15810 | 15810 | 15810 | 15810 | 0 |
| 397 | 20230614 | 152800 | 1873497920 | 15810 | 15810 | 15810 | 15810 | 0 |
| 398 | 20230614 | 152700 | 1873497920 | 15810 | 15810 | 15810 | 15810 | 0 |
| 399 | 20230614 | 152600 | 1873497920 | 15810 | 15810 | 15810 | 15810 | 0 |
| 400 | 20230614 | 152500 | 1873497920 | 15810 | 15810 | 15810 | 15810 | 0 |
| 401 | 20230614 | 152400 | 1873497920 | 15810 | 15810 | 15810 | 15810 | 0 |
| 402 | 20230614 | 152300 | 1873497920 | 15810 | 15810 | 15810 | 15810 | 0 |
| 403 | 20230614 | 152200 | 1873497920 | 15810 | 15810 | 15810 | 15810 | 0 |
| 404 | 20230614 | 152100 | 1873497920 | 15810 | 15810 | 15810 | 15810 | 0 |
| 405 | 20230614 | 152000 | 1873497920 | 15810 | 15810 | 15810 | 15810 | 0 |
| 406 | 20230614 | 151900 | 1873497920 | 15810 | 15870 | 15870 | 15810 | 206 |
| 407 | 20230614 | 151800 | 1870237290 | 15880 | 15840 | 15880 | 15840 | 149 |
| 408 | 20230614 | 151700 | 1867876170 | 15840 | 15880 | 15880 | 15840 | 230 |
| 409 | 20230614 | 151600 | 1864232270 | 15840 | 15930 | 15930 | 15840 | 223 |
| 410 | 20230614 | 151500 | 1860691630 | 15840 | 15900 | 15900 | 15840 | 122 |
| 411 | 20230614 | 151400 | 1858754870 | 15900 | 15910 | 15910 | 15900 | 120 |
| 412 | 20230614 | 151300 | 1856846470 | 15920 | 15930 | 15930 | 15920 | 96 |
| 413 | 20230614 | 151200 | 1855318050 | 15930 | 15930 | 15930 | 15930 | 1 |
| 414 | 20230614 | 151100 | 1855302120 | 15950 | 15950 | 15950 | 15950 | 0 |
| 415 | 20230614 | 151000 | 1855302120 | 15950 | 15930 | 15950 | 15930 | 63 |
| 416 | 20230614 | 150900 | 1854297290 | 15940 | 15950 | 15950 | 15940 | 50 |
| 417 | 20230614 | 150800 | 1853500070 | 15960 | 15960 | 15960 | 15950 | 63 |
| 418 | 20230614 | 150700 | 1852494750 | 15950 | 15950 | 15950 | 15950 | 0 |
| 419 | 20230614 | 150600 | 1852494750 | 15950 | 15940 | 15950 | 15940 | 313 |
| 420 | 20230614 | 150500 | 1847502420 | 15940 | 15930 | 15940 | 15930 | 18 |
| 421 | 20230614 | 150400 | 1847215600 | 15920 | 15920 | 15920 | 15920 | 35 |
| 422 | 20230614 | 150300 | 1846658400 | 15910 | 15910 | 15910 | 15910 | 356 |
| 423 | 20230614 | 150200 | 1840994440 | 15880 | 15880 | 15900 | 15880 | 70 |
| 424 | 20230614 | 150100 | 1839881800 | 15800 | 15800 | 15800 | 15800 | 615 |
| 425 | 20230614 | 150000 | 1830164800 | 15790 | 15790 | 15790 | 15790 | 0 |
| 426 | 20230614 | 145900 | 1830164800 | 15790 | 15800 | 15800 | 15790 | 133 |
| 427 | 20230614 | 145800 | 1828064380 | 15800 | 15810 | 15810 | 15800 | 301 |
| 428 | 20230614 | 145700 | 1823308520 | 15800 | 15800 | 15800 | 15800 | 283 |
| 429 | 20230614 | 145600 | 1818837120 | 15800 | 15810 | 15810 | 15800 | 6 |
| 430 | 20230614 | 145500 | 1818742310 | 15820 | 15820 | 15820 | 15800 | 161 |
| 431 | 20230614 | 145400 | 1816195880 | 15820 | 15820 | 15820 | 15820 | 115 |
| 432 | 20230614 | 145300 | 1814376580 | 15820 | 15820 | 15820 | 15820 | 103 |
| 433 | 20230614 | 145200 | 1812747120 | 15800 | 15820 | 15820 | 15800 | 205 |
| 434 | 20230614 | 145100 | 1809504840 | 15800 | 15870 | 15870 | 15800 | 136 |
| 435 | 20230614 | 145000 | 1807353480 | 15870 | 15870 | 15870 | 15870 | 7 |
| 436 | 20230614 | 144900 | 1807242390 | 15870 | 15790 | 15880 | 15790 | 631 |
| 437 | 20230614 | 144800 | 1797269440 | 15810 | 15810 | 15810 | 15810 | 0 |
| 438 | 20230614 | 144700 | 1797269440 | 15810 | 15810 | 15810 | 15790 | 304 |
| 439 | 20230614 | 144600 | 1792466360 | 15810 | 15820 | 15820 | 15810 | 285 |
| 440 | 20230614 | 144500 | 1787959160 | 15820 | 15820 | 15820 | 15820 | 3 |
| 441 | 20230614 | 144400 | 1787911700 | 15820 | 15820 | 15820 | 15820 | 17 |
| 442 | 20230614 | 144300 | 1787642760 | 15820 | 15860 | 15860 | 15820 | 67 |
| 443 | 20230614 | 144200 | 1786582470 | 15860 | 15870 | 15870 | 15860 | 167 |
| 444 | 20230614 | 144100 | 1783932850 | 15870 | 15870 | 15870 | 15870 | 40 |
| 445 | 20230614 | 144000 | 1783298050 | 15900 | 15900 | 15900 | 15900 | 0 |
| 446 | 20230614 | 143900 | 1783298050 | 15900 | 15900 | 15900 | 15900 | 0 |
| 447 | 20230614 | 143800 | 1783298050 | 15900 | 15900 | 15900 | 15900 | 0 |
| 448 | 20230614 | 143700 | 1783298050 | 15900 | 15860 | 15900 | 15860 | 57 |
| 449 | 20230614 | 143600 | 1782393950 | 15860 | 15860 | 15860 | 15860 | 50 |
| 450 | 20230614 | 143500 | 1781600950 | 15860 | 15860 | 15860 | 15860 | 0 |
| 451 | 20230614 | 143400 | 1781600950 | 15860 | 15880 | 15880 | 15860 | 15 |
| 452 | 20230614 | 143300 | 1781362970 | 15900 | 15900 | 15900 | 15900 | 1 |
| 453 | 20230614 | 143200 | 1781347070 | 15860 | 15860 | 15860 | 15860 | 0 |
| 454 | 20230614 | 143100 | 1781347070 | 15860 | 15860 | 15860 | 15860 | 0 |
| 455 | 20230614 | 143000 | 1781347070 | 15860 | 15860 | 15860 | 15860 | 40 |
| 456 | 20230614 | 142900 | 1780712670 | 15860 | 15900 | 15900 | 15860 | 309 |
| 457 | 20230614 | 142800 | 1775810580 | 15900 | 15900 | 15900 | 15900 | 22 |
| 458 | 20230614 | 142700 | 1775460780 | 15900 | 15890 | 15900 | 15890 | 205 |
| 459 | 20230614 | 142600 | 1772203020 | 15890 | 15890 | 15890 | 15890 | 194 |
| 460 | 20230614 | 142500 | 1769120360 | 15880 | 15860 | 15880 | 15860 | 610 |
| 461 | 20230614 | 142400 | 1759445690 | 15860 | 15860 | 15860 | 15860 | 35 |
| 462 | 20230614 | 142300 | 1758890590 | 15850 | 15850 | 15850 | 15850 | 0 |
| 463 | 20230614 | 142200 | 1758890590 | 15850 | 15850 | 15850 | 15850 | 1 |
| 464 | 20230614 | 142100 | 1758874740 | 15810 | 15810 | 15810 | 15810 | 100 |
| 465 | 20230614 | 142000 | 1757293740 | 15810 | 15810 | 15810 | 15810 | 1 |
| 466 | 20230614 | 141900 | 1757277930 | 15800 | 15800 | 15800 | 15800 | 0 |
| 467 | 20230614 | 141800 | 1757277930 | 15800 | 15800 | 15800 | 15800 | 71 |
| 468 | 20230614 | 141700 | 1756156130 | 15820 | 15820 | 15820 | 15820 | 1 |
| 469 | 20230614 | 141600 | 1756140310 | 15820 | 15820 | 15820 | 15820 | 0 |
| 470 | 20230614 | 141500 | 1756140310 | 15820 | 15820 | 15820 | 15820 | 122 |
| 471 | 20230614 | 141400 | 1754210270 | 15770 | 15780 | 15780 | 15770 | 251 |
| 472 | 20230614 | 141300 | 1750250990 | 15820 | 15820 | 15820 | 15780 | 318 |
| 473 | 20230614 | 141200 | 1745232310 | 15800 | 15770 | 15800 | 15770 | 859 |
| 474 | 20230614 | 141100 | 1731679700 | 15770 | 15770 | 15770 | 15770 | 381 |
| 475 | 20230614 | 141000 | 1725671330 | 15750 | 15750 | 15750 | 15750 | 0 |
| 476 | 20230614 | 140900 | 1725671330 | 15750 | 15750 | 15750 | 15750 | 200 |
| 477 | 20230614 | 140800 | 1722521330 | 15750 | 15750 | 15750 | 15750 | 0 |
| 478 | 20230614 | 140700 | 1722521330 | 15750 | 15770 | 15770 | 15750 | 565 |
| 479 | 20230614 | 140600 | 1713617640 | 15760 | 15770 | 15770 | 15760 | 78 |
| 480 | 20230614 | 140500 | 1712387810 | 15760 | 15760 | 15760 | 15760 | 18 |
| 481 | 20230614 | 140400 | 1712104130 | 15770 | 15760 | 15770 | 15760 | 8 |
| 482 | 20230614 | 140300 | 1711978020 | 15760 | 15780 | 15780 | 15760 | 282 |
| 483 | 20230614 | 140200 | 1707530300 | 15790 | 15800 | 15800 | 15790 | 869 |
| 484 | 20230614 | 140100 | 1693805290 | 15800 | 15810 | 15810 | 15800 | 12 |
| 485 | 20230614 | 140000 | 1693615660 | 15810 | 15810 | 15810 | 15800 | 109 |
| 486 | 20230614 | 135900 | 1691892450 | 15810 | 15800 | 15810 | 15800 | 550 |
| 487 | 20230614 | 135800 | 1683201950 | 15800 | 15800 | 15800 | 15800 | 565 |
| 488 | 20230614 | 135700 | 1674274950 | 15810 | 15810 | 15810 | 15800 | 795 |
| 489 | 20230614 | 135600 | 1661713900 | 15810 | 15850 | 15850 | 15810 | 669 |
| 490 | 20230614 | 135500 | 1651133110 | 15820 | 15820 | 15820 | 15820 | 10 |
| 491 | 20230614 | 135400 | 1650974910 | 15820 | 15830 | 15830 | 15820 | 43 |
| 492 | 20230614 | 135300 | 1650294430 | 15830 | 15830 | 15830 | 15830 | 331 |
| 493 | 20230614 | 135200 | 1645054700 | 15860 | 15860 | 15860 | 15860 | 0 |
| 494 | 20230614 | 135100 | 1645054700 | 15860 | 15860 | 15860 | 15860 | 0 |
| 495 | 20230614 | 135000 | 1645054700 | 15860 | 15860 | 15860 | 15860 | 100 |
| 496 | 20230614 | 134900 | 1643468700 | 15860 | 15860 | 15860 | 15860 | 8 |
| 497 | 20230614 | 134800 | 1643341820 | 15840 | 15840 | 15840 | 15840 | 486 |
| 498 | 20230614 | 134700 | 1635643580 | 15840 | 15850 | 15850 | 15840 | 135 |
| 499 | 20230614 | 134600 | 1633505160 | 15870 | 15870 | 15870 | 15870 | 1 |
| 500 | 20230614 | 134500 | 1633489290 | 15840 | 15850 | 15850 | 15840 | 224 |
| 501 | 20230614 | 134400 | 1629939130 | 15850 | 15850 | 15850 | 15850 | 37 |
| 502 | 20230614 | 134300 | 1629352680 | 15870 | 15870 | 15870 | 15870 | 242 |
| 503 | 20230614 | 134200 | 1625512140 | 15890 | 15890 | 15890 | 15890 | 0 |
| 504 | 20230614 | 134100 | 1625512140 | 15890 | 15890 | 15890 | 15890 | 0 |
| 505 | 20230614 | 134000 | 1625512140 | 15890 | 15890 | 15890 | 15890 | 1 |
| 506 | 20230614 | 133900 | 1625496250 | 15890 | 15890 | 15890 | 15890 | 5 |
| 507 | 20230614 | 133800 | 1625416800 | 15890 | 15890 | 15890 | 15890 | 0 |
| 508 | 20230614 | 133700 | 1625416800 | 15890 | 15890 | 15890 | 15890 | 3 |
| 509 | 20230614 | 133600 | 1625369130 | 15880 | 15880 | 15880 | 15880 | 0 |
| 510 | 20230614 | 133500 | 1625369130 | 15880 | 15880 | 15880 | 15880 | 1 |
| 511 | 20230614 | 133400 | 1625353250 | 15890 | 15890 | 15890 | 15890 | 37 |
| 512 | 20230614 | 133300 | 1624765320 | 15870 | 15870 | 15870 | 15870 | 261 |
| 513 | 20230614 | 133200 | 1620623250 | 15870 | 15840 | 15870 | 15840 | 5 |
| 514 | 20230614 | 133100 | 1620544020 | 15840 | 15850 | 15870 | 15840 | 632 |
| 515 | 20230614 | 133000 | 1610523190 | 15850 | 15850 | 15850 | 15850 | 5 |
| 516 | 20230614 | 132900 | 1610443940 | 15850 | 15820 | 15850 | 15820 | 34 |
| 517 | 20230614 | 132800 | 1609906030 | 15820 | 15820 | 15820 | 15820 | 20 |
| 518 | 20230614 | 132700 | 1609589630 | 15820 | 15840 | 15840 | 15820 | 270 |
| 519 | 20230614 | 132600 | 1605317520 | 15840 | 15850 | 15850 | 15840 | 16 |
| 520 | 20230614 | 132500 | 1605063930 | 15860 | 15830 | 15860 | 15830 | 203 |
| 521 | 20230614 | 132400 | 1601850350 | 15830 | 15850 | 15850 | 15830 | 140 |
| 522 | 20230614 | 132300 | 1599632530 | 15850 | 15860 | 15860 | 15850 | 300 |
| 523 | 20230614 | 132200 | 1594876530 | 15850 | 15850 | 15850 | 15850 | 3 |
| 524 | 20230614 | 132100 | 1594828980 | 15860 | 15870 | 15870 | 15860 | 260 |
| 525 | 20230614 | 132000 | 1590704250 | 15870 | 15890 | 15890 | 15870 | 330 |
| 526 | 20230614 | 131900 | 1585463850 | 15890 | 15890 | 15890 | 15890 | 94 |
| 527 | 20230614 | 131800 | 1583970190 | 15890 | 15890 | 15890 | 15890 | 167 |
| 528 | 20230614 | 131700 | 1581316560 | 15890 | 15890 | 15890 | 15890 | 16 |
| 529 | 20230614 | 131600 | 1581062320 | 15890 | 15890 | 15890 | 15890 | 2 |
| 530 | 20230614 | 131500 | 1581030540 | 15890 | 15900 | 15900 | 15890 | 229 |
| 531 | 20230614 | 131400 | 1577391430 | 15890 | 15890 | 15890 | 15890 | 224 |
| 532 | 20230614 | 131300 | 1573832070 | 15890 | 15890 | 15900 | 15890 | 318 |
| 533 | 20230614 | 131200 | 1568779020 | 15890 | 15890 | 15890 | 15890 | 0 |
| 534 | 20230614 | 131100 | 1568779020 | 15890 | 15890 | 15890 | 15890 | 0 |
| 535 | 20230614 | 131000 | 1568779020 | 15890 | 15890 | 15890 | 15890 | 96 |
| 536 | 20230614 | 130900 | 1567253580 | 15900 | 15900 | 15900 | 15900 | 47 |
| 537 | 20230614 | 130800 | 1566506280 | 15910 | 15910 | 15910 | 15910 | 9 |
| 538 | 20230614 | 130700 | 1566363090 | 15920 | 15920 | 15920 | 15920 | 0 |
| 539 | 20230614 | 130600 | 1566363090 | 15920 | 15920 | 15920 | 15920 | 10 |
| 540 | 20230614 | 130500 | 1566203890 | 15920 | 15920 | 15920 | 15920 | 0 |
| 541 | 20230614 | 130400 | 1566203890 | 15920 | 15920 | 15920 | 15920 | 5 |
| 542 | 20230614 | 130300 | 1566124290 | 15920 | 15920 | 15920 | 15920 | 3 |
| 543 | 20230614 | 130200 | 1566076530 | 15910 | 15890 | 15910 | 15890 | 480 |
| 544 | 20230614 | 130100 | 1558445730 | 15900 | 15910 | 15910 | 15890 | 802 |
| 545 | 20230614 | 130000 | 1545691880 | 15910 | 15910 | 15910 | 15910 | 155 |
| 546 | 20230614 | 125900 | 1543225830 | 15910 | 15920 | 15920 | 15910 | 1240 |
| 547 | 20230614 | 125800 | 1523497330 | 15920 | 15920 | 15920 | 15920 | 123 |
| 548 | 20230614 | 125700 | 1521539170 | 15920 | 15920 | 15920 | 15920 | 257 |
| 549 | 20230614 | 125600 | 1517447730 | 15940 | 15930 | 15940 | 15930 | 300 |
| 550 | 20230614 | 125500 | 1512668330 | 15930 | 15930 | 15930 | 15930 | 276 |
| 551 | 20230614 | 125400 | 1508271650 | 15940 | 15940 | 15940 | 15940 | 156 |
| 552 | 20230614 | 125300 | 1505785010 | 15940 | 15950 | 15950 | 15940 | 223 |
| 553 | 20230614 | 125200 | 1502230350 | 15950 | 15950 | 15950 | 15950 | 58 |
| 554 | 20230614 | 125100 | 1501305250 | 15950 | 15950 | 15950 | 15950 | 0 |
| 555 | 20230614 | 125000 | 1501305250 | 15950 | 15950 | 15950 | 15950 | 42 |
| 556 | 20230614 | 124900 | 1500635350 | 15960 | 15950 | 15960 | 15950 | 13 |
| 557 | 20230614 | 124800 | 1500427970 | 15950 | 15960 | 15960 | 15950 | 222 |
| 558 | 20230614 | 124700 | 1496887010 | 15960 | 15960 | 15960 | 15950 | 70 |
| 559 | 20230614 | 124600 | 1495770260 | 15960 | 15960 | 15960 | 15960 | 84 |
| 560 | 20230614 | 124500 | 1494429620 | 15960 | 15960 | 15960 | 15960 | 3 |
| 561 | 20230614 | 124400 | 1494381740 | 15950 | 15950 | 15950 | 15950 | 0 |
| 562 | 20230614 | 124300 | 1494381740 | 15950 | 15950 | 15950 | 15950 | 0 |
| 563 | 20230614 | 124200 | 1494381740 | 15950 | 15950 | 15950 | 15950 | 37 |
| 564 | 20230614 | 124100 | 1493791590 | 15940 | 15950 | 15950 | 15940 | 192 |
| 565 | 20230614 | 124000 | 1490731010 | 15940 | 15950 | 15950 | 15940 | 9 |
| 566 | 20230614 | 123900 | 1490587510 | 15950 | 15960 | 15960 | 15950 | 9 |
| 567 | 20230614 | 123800 | 1490443940 | 15940 | 15960 | 15960 | 15940 | 688 |
| 568 | 20230614 | 123700 | 1479465120 | 15940 | 15960 | 15960 | 15940 | 716 |
| 569 | 20230614 | 123600 | 1468045140 | 15960 | 15960 | 15960 | 15960 | 2 |
| 570 | 20230614 | 123500 | 1468013220 | 15960 | 15970 | 15970 | 15960 | 2 |
| 571 | 20230614 | 123400 | 1467981290 | 15980 | 15980 | 15980 | 15980 | 1 |
| 572 | 20230614 | 123300 | 1467965310 | 15960 | 15970 | 15980 | 15960 | 750 |
| 573 | 20230614 | 123200 | 1455993490 | 15970 | 15970 | 15970 | 15970 | 0 |
| 574 | 20230614 | 123100 | 1455993490 | 15970 | 15970 | 15970 | 15970 | 0 |
| 575 | 20230614 | 123000 | 1455993490 | 15970 | 15970 | 15970 | 15970 | 54 |
| 576 | 20230614 | 122900 | 1455131110 | 15980 | 15990 | 15990 | 15980 | 56 |
| 577 | 20230614 | 122800 | 1454236220 | 15990 | 15990 | 15990 | 15990 | 1 |
| 578 | 20230614 | 122700 | 1454220230 | 15970 | 15990 | 15990 | 15970 | 225 |
| 579 | 20230614 | 122600 | 1450622820 | 15990 | 15990 | 15990 | 15990 | 0 |
| 580 | 20230614 | 122500 | 1450622820 | 15990 | 15990 | 15990 | 15990 | 4 |
| 581 | 20230614 | 122400 | 1450558860 | 15970 | 15980 | 15980 | 15970 | 81 |
| 582 | 20230614 | 122300 | 1449264950 | 15990 | 15990 | 15990 | 15990 | 33 |
| 583 | 20230614 | 122200 | 1448737280 | 16000 | 16000 | 16000 | 16000 | 4 |
| 584 | 20230614 | 122100 | 1448673280 | 16000 | 16000 | 16000 | 16000 | 3 |
| 585 | 20230614 | 122000 | 1448625280 | 16000 | 15990 | 16000 | 15990 | 51 |
| 586 | 20230614 | 121900 | 1447809620 | 15970 | 15970 | 15970 | 15970 | 113 |
| 587 | 20230614 | 121800 | 1446005010 | 15990 | 15990 | 15990 | 15990 | 0 |
| 588 | 20230614 | 121700 | 1446005010 | 15990 | 15970 | 15990 | 15970 | 181 |
| 589 | 20230614 | 121600 | 1443114420 | 15970 | 15990 | 15990 | 15970 | 527 |
| 590 | 20230614 | 121500 | 1434693390 | 15990 | 16000 | 16000 | 15990 | 84 |
| 591 | 20230614 | 121400 | 1433349800 | 16000 | 16020 | 16020 | 16000 | 802 |
| 592 | 20230614 | 121300 | 1420514060 | 16030 | 16030 | 16030 | 16030 | 3 |
| 593 | 20230614 | 121200 | 1420465970 | 16030 | 16030 | 16030 | 16030 | 53 |
| 594 | 20230614 | 121100 | 1419616380 | 16050 | 16050 | 16050 | 16050 | 0 |
| 595 | 20230614 | 121000 | 1419616380 | 16050 | 16040 | 16050 | 16040 | 8 |
| 596 | 20230614 | 120900 | 1419488030 | 16030 | 16050 | 16050 | 16030 | 7 |
| 597 | 20230614 | 120800 | 1419375700 | 16050 | 16050 | 16050 | 16050 | 0 |
| 598 | 20230614 | 120700 | 1419375700 | 16050 | 16050 | 16050 | 16050 | 0 |
| 599 | 20230614 | 120600 | 1419375700 | 16050 | 16050 | 16050 | 16050 | 2 |
| 600 | 20230614 | 120500 | 1419343600 | 16050 | 16050 | 16050 | 16050 | 101 |
| 601 | 20230614 | 120400 | 1417722550 | 16050 | 16030 | 16050 | 16030 | 13 |
| 602 | 20230614 | 120300 | 1417513920 | 16060 | 16060 | 16060 | 16060 | 11 |
| 603 | 20230614 | 120200 | 1417337260 | 16060 | 16060 | 16060 | 16060 | 100 |
| 604 | 20230614 | 120100 | 1415731260 | 16060 | 16050 | 16060 | 16050 | 12 |
| 605 | 20230614 | 120000 | 1415538640 | 16060 | 16060 | 16060 | 16060 | 1 |
| 606 | 20230614 | 115900 | 1415522580 | 16060 | 16060 | 16060 | 16060 | 45 |
| 607 | 20230614 | 115800 | 1414799880 | 16060 | 16060 | 16060 | 16060 | 13 |
| 608 | 20230614 | 115700 | 1414591100 | 16060 | 16050 | 16060 | 16050 | 229 |
| 609 | 20230614 | 115600 | 1410913530 | 16060 | 16050 | 16060 | 15990 | 761 |
| 610 | 20230614 | 115500 | 1398698450 | 16050 | 15990 | 16060 | 15990 | 1720 |
| 611 | 20230614 | 115400 | 1371122940 | 15970 | 15970 | 15970 | 15970 | 10 |
| 612 | 20230614 | 115300 | 1370963240 | 15990 | 15990 | 15990 | 15990 | 0 |
| 613 | 20230614 | 115200 | 1370963240 | 15990 | 15980 | 15990 | 15970 | 1024 |
| 614 | 20230614 | 115100 | 1354609180 | 15990 | 15990 | 15990 | 15980 | 49 |
| 615 | 20230614 | 115000 | 1353826050 | 15980 | 15980 | 15980 | 15980 | 4 |
| 616 | 20230614 | 114900 | 1353762130 | 15980 | 15990 | 15990 | 15980 | 1003 |
| 617 | 20230614 | 114800 | 1337734160 | 15990 | 15990 | 15990 | 15990 | 0 |
| 618 | 20230614 | 114700 | 1337734160 | 15990 | 15990 | 15990 | 15990 | 0 |
| 619 | 20230614 | 114600 | 1337734160 | 15990 | 15980 | 15990 | 15980 | 351 |
| 620 | 20230614 | 114500 | 1332124680 | 15990 | 15990 | 15990 | 15990 | 10 |
| 621 | 20230614 | 114400 | 1331964780 | 16000 | 16000 | 16000 | 16000 | 10 |
| 622 | 20230614 | 114300 | 1331804780 | 16000 | 16000 | 16000 | 16000 | 5 |
| 623 | 20230614 | 114200 | 1331724780 | 16000 | 16000 | 16000 | 16000 | 0 |
| 624 | 20230614 | 114100 | 1331724780 | 16000 | 16000 | 16000 | 16000 | 5 |
| 625 | 20230614 | 114000 | 1331644780 | 16000 | 16000 | 16000 | 16000 | 1 |
| 626 | 20230614 | 113900 | 1331628780 | 16000 | 15990 | 16000 | 15990 | 224 |
| 627 | 20230614 | 113800 | 1328046930 | 15990 | 15990 | 15990 | 15990 | 22 |
| 628 | 20230614 | 113700 | 1327695150 | 15990 | 15990 | 15990 | 15990 | 114 |
| 629 | 20230614 | 113600 | 1325872290 | 15980 | 15980 | 15980 | 15980 | 0 |
| 630 | 20230614 | 113500 | 1325872290 | 15980 | 15980 | 15980 | 15980 | 5 |
| 631 | 20230614 | 113400 | 1325792390 | 15980 | 15980 | 15980 | 15980 | 0 |
| 632 | 20230614 | 113300 | 1325792390 | 15980 | 15990 | 15990 | 15980 | 268 |
| 633 | 20230614 | 113200 | 1321507100 | 15990 | 15990 | 15990 | 15990 | 110 |
| 634 | 20230614 | 113100 | 1319748200 | 15990 | 16000 | 16010 | 15990 | 133 |
| 635 | 20230614 | 113000 | 1317620210 | 16010 | 16000 | 16010 | 16000 | 523 |
| 636 | 20230614 | 112900 | 1309252060 | 16000 | 16000 | 16000 | 16000 | 104 |
| 637 | 20230614 | 112800 | 1307588060 | 16000 | 16010 | 16010 | 16000 | 260 |
| 638 | 20230614 | 112700 | 1303427500 | 16010 | 16000 | 16010 | 16000 | 195 |
| 639 | 20230614 | 112600 | 1300307410 | 16000 | 16000 | 16010 | 16000 | 295 |
| 640 | 20230614 | 112500 | 1295584510 | 16010 | 16000 | 16010 | 16000 | 23 |
| 641 | 20230614 | 112400 | 1295216480 | 16000 | 16010 | 16010 | 16000 | 10 |
| 642 | 20230614 | 112300 | 1295056430 | 16040 | 16020 | 16040 | 16000 | 258 |
| 643 | 20230614 | 112200 | 1290924700 | 16030 | 16040 | 16040 | 16030 | 2 |
| 644 | 20230614 | 112100 | 1290892630 | 16040 | 16050 | 16050 | 16040 | 5 |
| 645 | 20230614 | 112000 | 1290812420 | 16050 | 16050 | 16050 | 16050 | 11 |
| 646 | 20230614 | 111900 | 1290635870 | 16050 | 16050 | 16050 | 16050 | 0 |
| 647 | 20230614 | 111800 | 1290635870 | 16050 | 16040 | 16050 | 16040 | 64 |
| 648 | 20230614 | 111700 | 1289608800 | 16040 | 16010 | 16040 | 16010 | 341 |
| 649 | 20230614 | 111600 | 1284140530 | 16040 | 16040 | 16040 | 16040 | 0 |
| 650 | 20230614 | 111500 | 1284140530 | 16040 | 16000 | 16040 | 16000 | 153 |
| 651 | 20230614 | 111400 | 1281692450 | 16000 | 15970 | 16000 | 15970 | 54 |
| 652 | 20230614 | 111300 | 1280829950 | 15970 | 15980 | 15980 | 15970 | 305 |
| 653 | 20230614 | 111200 | 1275958080 | 15980 | 15980 | 15980 | 15980 | 16 |
| 654 | 20230614 | 111100 | 1275702400 | 15980 | 15980 | 15980 | 15980 | 501 |
| 655 | 20230614 | 111000 | 1267696420 | 15980 | 15980 | 15980 | 15980 | 22 |
| 656 | 20230614 | 110900 | 1267344860 | 15980 | 15980 | 15980 | 15980 | 39 |
| 657 | 20230614 | 110800 | 1266721640 | 15980 | 15990 | 15990 | 15980 | 151 |
| 658 | 20230614 | 110700 | 1264308090 | 16000 | 16000 | 16000 | 16000 | 1 |
| 659 | 20230614 | 110600 | 1264292090 | 16000 | 16000 | 16000 | 16000 | 3 |
| 660 | 20230614 | 110500 | 1264244090 | 16000 | 16000 | 16000 | 16000 | 15 |
| 661 | 20230614 | 110400 | 1264004090 | 16000 | 16000 | 16000 | 16000 | 0 |
| 662 | 20230614 | 110300 | 1264004090 | 16000 | 16000 | 16000 | 16000 | 5 |
| 663 | 20230614 | 110200 | 1263924090 | 16000 | 15980 | 16000 | 15970 | 842 |
| 664 | 20230614 | 110100 | 1250460150 | 15970 | 16000 | 16000 | 15970 | 715 |
| 665 | 20230614 | 110000 | 1239033670 | 15990 | 15990 | 15990 | 15990 | 45 |
| 666 | 20230614 | 105900 | 1238314120 | 16000 | 16000 | 16000 | 15990 | 58 |
| 667 | 20230614 | 105800 | 1237386220 | 16000 | 16010 | 16010 | 16000 | 2167 |
| 668 | 20230614 | 105700 | 1202713930 | 16010 | 16010 | 16010 | 16010 | 10 |
| 669 | 20230614 | 105600 | 1202553830 | 16010 | 16020 | 16020 | 16010 | 162 |
| 670 | 20230614 | 105500 | 1199959620 | 16030 | 16040 | 16050 | 16030 | 83 |
| 671 | 20230614 | 105400 | 1198628920 | 16050 | 16050 | 16050 | 16050 | 17 |
| 672 | 20230614 | 105300 | 1198356070 | 16050 | 16050 | 16050 | 16050 | 1 |
| 673 | 20230614 | 105200 | 1198340020 | 16040 | 16050 | 16050 | 16040 | 2 |
| 674 | 20230614 | 105100 | 1198307930 | 16060 | 16050 | 16060 | 16050 | 7 |
| 675 | 20230614 | 105000 | 1198195540 | 16060 | 16060 | 16060 | 16020 | 21 |
| 676 | 20230614 | 104900 | 1197858720 | 16060 | 16030 | 16060 | 16030 | 7 |
| 677 | 20230614 | 104800 | 1197746360 | 16030 | 16050 | 16050 | 16030 | 2 |
| 678 | 20230614 | 104700 | 1197714280 | 16060 | 16060 | 16060 | 16060 | 6 |
| 679 | 20230614 | 104600 | 1197617920 | 16070 | 16070 | 16070 | 16070 | 0 |
| 680 | 20230614 | 104500 | 1197617920 | 16070 | 16070 | 16070 | 16010 | 730 |
| 681 | 20230614 | 104400 | 1185928250 | 16070 | 16050 | 16070 | 16030 | 21 |
| 682 | 20230614 | 104300 | 1185591060 | 16070 | 16070 | 16070 | 16070 | 7 |
| 683 | 20230614 | 104200 | 1185478570 | 16050 | 16070 | 16070 | 16050 | 21 |
| 684 | 20230614 | 104100 | 1185141480 | 16070 | 16040 | 16070 | 16040 | 51 |
| 685 | 20230614 | 104000 | 1184323200 | 16010 | 16010 | 16030 | 16010 | 488 |
| 686 | 20230614 | 103900 | 1176509880 | 16000 | 16010 | 16010 | 16000 | 14 |
| 687 | 20230614 | 103800 | 1176285870 | 16000 | 16010 | 16010 | 16000 | 411 |
| 688 | 20230614 | 103700 | 1169708870 | 16010 | 16010 | 16040 | 16010 | 241 |
| 689 | 20230614 | 103600 | 1165849980 | 16010 | 16010 | 16010 | 16010 | 373 |
| 690 | 20230614 | 103500 | 1159878250 | 16010 | 16020 | 16020 | 16010 | 350 |
| 691 | 20230614 | 103400 | 1154274110 | 16020 | 16050 | 16050 | 16020 | 714 |
| 692 | 20230614 | 103300 | 1142831510 | 16050 | 16050 | 16050 | 16050 | 0 |
| 693 | 20230614 | 103200 | 1142831510 | 16050 | 16050 | 16050 | 16050 | 2 |
| 694 | 20230614 | 103100 | 1142799410 | 16070 | 16070 | 16070 | 16070 | 2 |
| 695 | 20230614 | 103000 | 1142767270 | 16050 | 16050 | 16050 | 16050 | 0 |
| 696 | 20230614 | 102900 | 1142767270 | 16050 | 16060 | 16060 | 16050 | 134 |
| 697 | 20230614 | 102800 | 1140616540 | 16060 | 16060 | 16060 | 16060 | 50 |
| 698 | 20230614 | 102700 | 1139813540 | 16060 | 16060 | 16060 | 16060 | 1 |
| 699 | 20230614 | 102600 | 1139797480 | 16080 | 16050 | 16080 | 16050 | 41 |
| 700 | 20230614 | 102500 | 1139139400 | 16080 | 16030 | 16080 | 16030 | 205 |
| 701 | 20230614 | 102400 | 1135843050 | 16030 | 16030 | 16030 | 16030 | 148 |
| 702 | 20230614 | 102300 | 1133470610 | 16030 | 16050 | 16050 | 16030 | 300 |
| 703 | 20230614 | 102200 | 1128660990 | 16080 | 16080 | 16080 | 16080 | 22 |
| 704 | 20230614 | 102100 | 1128307230 | 16080 | 16080 | 16080 | 16030 | 32 |
| 705 | 20230614 | 102000 | 1127794100 | 16030 | 16070 | 16070 | 16030 | 85 |
| 706 | 20230614 | 101900 | 1126430260 | 16080 | 16040 | 16080 | 16040 | 92 |
| 707 | 20230614 | 101800 | 1124954500 | 16040 | 16040 | 16040 | 16040 | 44 |
| 708 | 20230614 | 101700 | 1124248740 | 16030 | 16030 | 16030 | 16020 | 682 |
| 709 | 20230614 | 101600 | 1113319120 | 16030 | 16060 | 16060 | 16030 | 1185 |
| 710 | 20230614 | 101500 | 1094304750 | 16070 | 16080 | 16080 | 16070 | 482 |
| 711 | 20230614 | 101400 | 1086555910 | 16090 | 16090 | 16090 | 16090 | 5 |
| 712 | 20230614 | 101300 | 1086475460 | 16100 | 16100 | 16110 | 16100 | 107 |
| 713 | 20230614 | 101200 | 1084752490 | 16100 | 16100 | 16100 | 16100 | 60 |
| 714 | 20230614 | 101100 | 1083786490 | 16110 | 16100 | 16110 | 16070 | 1652 |
| 715 | 20230614 | 101000 | 1057207570 | 16100 | 16110 | 16110 | 16100 | 55 |
| 716 | 20230614 | 100900 | 1056321990 | 16110 | 16110 | 16110 | 16110 | 12 |
| 717 | 20230614 | 100800 | 1056128670 | 16110 | 16110 | 16120 | 16110 | 195 |
| 718 | 20230614 | 100700 | 1052987150 | 16100 | 16120 | 16120 | 16100 | 639 |
| 719 | 20230614 | 100600 | 1042692890 | 16120 | 16120 | 16120 | 16120 | 232 |
| 720 | 20230614 | 100500 | 1038953050 | 16120 | 16130 | 16130 | 16120 | 336 |
| 721 | 20230614 | 100400 | 1033533990 | 16120 | 16120 | 16120 | 16120 | 737 |
| 722 | 20230614 | 100300 | 1021653550 | 16120 | 16130 | 16130 | 16120 | 622 |
| 723 | 20230614 | 100200 | 1011622600 | 16140 | 16140 | 16140 | 16140 | 10 |
| 724 | 20230614 | 100100 | 1011461200 | 16140 | 16140 | 16150 | 16140 | 179 |
| 725 | 20230614 | 100000 | 1008572110 | 16150 | 16180 | 16180 | 16150 | 138 |
| 726 | 20230614 | 095900 | 1006343380 | 16150 | 16150 | 16150 | 16150 | 144 |
| 727 | 20230614 | 095800 | 1004017780 | 16150 | 16170 | 16170 | 16150 | 1569 |
| 728 | 20230614 | 095700 | 978666120 | 16170 | 16170 | 16170 | 16170 | 19 |
| 729 | 20230614 | 095600 | 978358890 | 16190 | 16180 | 16190 | 16170 | 234 |
| 730 | 20230614 | 095500 | 974575000 | 16180 | 16170 | 16180 | 16170 | 139 |
| 731 | 20230614 | 095400 | 972326200 | 16170 | 16170 | 16190 | 16170 | 55 |
| 732 | 20230614 | 095300 | 971436630 | 16190 | 16180 | 16210 | 16170 | 294 |
| 733 | 20230614 | 095200 | 966680020 | 16180 | 16180 | 16180 | 16180 | 0 |
| 734 | 20230614 | 095100 | 966680020 | 16180 | 16200 | 16210 | 16180 | 457 |
| 735 | 20230614 | 095000 | 959284840 | 16200 | 16190 | 16200 | 16190 | 59 |
| 736 | 20230614 | 094900 | 958329620 | 16200 | 16180 | 16200 | 16180 | 13 |
| 737 | 20230614 | 094800 | 958119220 | 16180 | 16170 | 16180 | 16170 | 230 |
| 738 | 20230614 | 094700 | 954397870 | 16160 | 16160 | 16160 | 16160 | 151 |
| 739 | 20230614 | 094600 | 951957710 | 16150 | 16150 | 16160 | 16150 | 266 |
| 740 | 20230614 | 094500 | 947660790 | 16150 | 16170 | 16170 | 16150 | 626 |
| 741 | 20230614 | 094400 | 937548360 | 16160 | 16160 | 16170 | 16160 | 258 |
| 742 | 20230614 | 094300 | 933379050 | 16160 | 16180 | 16180 | 16160 | 91 |
| 743 | 20230614 | 094200 | 931908290 | 16180 | 16160 | 16180 | 16150 | 533 |
| 744 | 20230614 | 094100 | 923296320 | 16160 | 16160 | 16160 | 16160 | 163 |
| 745 | 20230614 | 094000 | 920662240 | 16160 | 16160 | 16170 | 16160 | 141 |
| 746 | 20230614 | 093900 | 918382810 | 16160 | 16150 | 16160 | 16150 | 309 |
| 747 | 20230614 | 093800 | 913391210 | 16160 | 16170 | 16170 | 16160 | 371 |
| 748 | 20230614 | 093700 | 907395000 | 16170 | 16200 | 16200 | 16170 | 106 |
| 749 | 20230614 | 093600 | 905679550 | 16160 | 16160 | 16200 | 16160 | 431 |
| 750 | 20230614 | 093500 | 898714460 | 16160 | 16220 | 16220 | 16160 | 135 |
| 751 | 20230614 | 093400 | 896530860 | 16160 | 16180 | 16220 | 16150 | 702 |
| 752 | 20230614 | 093300 | 885180660 | 16180 | 16180 | 16180 | 16170 | 498 |
| 753 | 20230614 | 093200 | 877125990 | 16180 | 16200 | 16220 | 16180 | 152 |
| 754 | 20230614 | 093100 | 874665460 | 16210 | 16200 | 16210 | 16200 | 99 |
| 755 | 20230614 | 093000 | 873061650 | 16200 | 16200 | 16230 | 16200 | 121 |
| 756 | 20230614 | 092900 | 871101420 | 16210 | 16210 | 16240 | 16210 | 87 |
| 757 | 20230614 | 092800 | 869690590 | 16180 | 16180 | 16240 | 16160 | 1009 |
| 758 | 20230614 | 092700 | 853376510 | 16180 | 16170 | 16250 | 16160 | 731 |
| 759 | 20230614 | 092600 | 841556510 | 16170 | 16180 | 16190 | 16170 | 1360 |
| 760 | 20230614 | 092500 | 819560170 | 16170 | 16310 | 16310 | 16170 | 3223 |
| 761 | 20230614 | 092400 | 767302930 | 16310 | 16350 | 16350 | 16310 | 1889 |
| 762 | 20230614 | 092300 | 736463920 | 16340 | 16360 | 16360 | 16340 | 758 |
| 763 | 20230614 | 092200 | 724064820 | 16360 | 16360 | 16380 | 16360 | 696 |
| 764 | 20230614 | 092100 | 712677400 | 16400 | 16360 | 16400 | 16360 | 356 |
| 765 | 20230614 | 092000 | 706842360 | 16360 | 16350 | 16360 | 16350 | 1203 |
| 766 | 20230614 | 091900 | 687161390 | 16360 | 16410 | 16410 | 16350 | 640 |
| 767 | 20230614 | 091800 | 676688900 | 16410 | 16350 | 16420 | 16350 | 1675 |
| 768 | 20230614 | 091700 | 649290640 | 16350 | 16390 | 16400 | 16340 | 2919 |
| 769 | 20230614 | 091600 | 601538400 | 16400 | 16410 | 16410 | 16390 | 1822 |
| 770 | 20230614 | 091500 | 571661710 | 16420 | 16450 | 16450 | 16420 | 447 |
| 771 | 20230614 | 091400 | 564316530 | 16450 | 16510 | 16530 | 16450 | 1916 |
| 772 | 20230614 | 091300 | 532756150 | 16500 | 16560 | 16560 | 16500 | 2033 |
| 773 | 20230614 | 091200 | 499146070 | 16560 | 16560 | 16570 | 16560 | 91 |
| 774 | 20230614 | 091100 | 497638730 | 16560 | 16590 | 16630 | 16560 | 1230 |
| 775 | 20230614 | 091000 | 477234880 | 16570 | 16620 | 16640 | 16550 | 232 |
| 776 | 20230614 | 090900 | 473383420 | 16580 | 16630 | 16640 | 16580 | 3803 |
| 777 | 20230614 | 090800 | 410161300 | 16650 | 16670 | 16680 | 16630 | 1615 |
| 778 | 20230614 | 090700 | 383278880 | 16670 | 16670 | 16670 | 16610 | 1147 |
| 779 | 20230614 | 090600 | 364213380 | 16680 | 16650 | 16710 | 16610 | 4760 |
| 780 | 20230614 | 090500 | 284814380 | 16650 | 16520 | 16660 | 16500 | 3285 |
| 781 | 20230614 | 090400 | 230470900 | 16520 | 16520 | 16530 | 16470 | 420 |
| 782 | 20230614 | 090300 | 223536910 | 16480 | 16460 | 16640 | 16380 | 3673 |
| 783 | 20230614 | 090200 | 163089800 | 16420 | 16420 | 16500 | 16410 | 1675 |
| 784 | 20230614 | 090100 | 135543760 | 16400 | 16510 | 16540 | 16400 | 4443 |
| 785 | 20230614 | 090000 | 62348180 | 16500 | 16400 | 16500 | 16400 | 3765 |