30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 191600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 2043 |
| 3 | 20230619 | 191500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 4 | 20230619 | 191400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 5 | 20230619 | 191300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 6 | 20230619 | 191200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 7 | 20230619 | 191100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 8 | 20230619 | 191000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 9 | 20230619 | 190900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 10 | 20230619 | 190800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 11 | 20230619 | 190700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 12 | 20230619 | 190600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 13 | 20230619 | 190500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 14 | 20230619 | 190400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 15 | 20230619 | 190300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 16 | 20230619 | 190200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 17 | 20230619 | 190100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 18 | 20230619 | 190000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 19 | 20230619 | 185900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 20 | 20230619 | 185800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 21 | 20230619 | 185700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 22 | 20230619 | 185600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 23 | 20230619 | 185500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 24 | 20230619 | 185400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 25 | 20230619 | 185300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 26 | 20230619 | 185200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 27 | 20230619 | 185100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 28 | 20230619 | 185000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 29 | 20230619 | 184900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 30 | 20230619 | 184800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 31 | 20230619 | 184700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 32 | 20230619 | 184600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 2043 |
| 33 | 20230619 | 184500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 34 | 20230619 | 184400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 35 | 20230619 | 184300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 36 | 20230619 | 184200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 37 | 20230619 | 184100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 38 | 20230619 | 184000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 39 | 20230619 | 183900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 40 | 20230619 | 183800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 41 | 20230619 | 183700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 42 | 20230619 | 183600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 43 | 20230619 | 183500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 44 | 20230619 | 183400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 45 | 20230619 | 183300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 46 | 20230619 | 183200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 47 | 20230619 | 183100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 48 | 20230619 | 183000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 49 | 20230619 | 182900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 50 | 20230619 | 182800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 51 | 20230619 | 182700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 52 | 20230619 | 182600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 53 | 20230619 | 182500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 54 | 20230619 | 182400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 55 | 20230619 | 182300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 56 | 20230619 | 182200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 57 | 20230619 | 182100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 58 | 20230619 | 182000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 59 | 20230619 | 181900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 60 | 20230619 | 181800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 61 | 20230619 | 181700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 62 | 20230619 | 181600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 2043 |
| 63 | 20230619 | 181500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 64 | 20230619 | 181400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 65 | 20230619 | 181300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 66 | 20230619 | 181200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 67 | 20230619 | 181100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 68 | 20230619 | 181000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 69 | 20230619 | 180900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 70 | 20230619 | 180800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 71 | 20230619 | 180700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 72 | 20230619 | 180600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 73 | 20230619 | 180500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 74 | 20230619 | 180400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 75 | 20230619 | 180300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 76 | 20230619 | 180200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 77 | 20230619 | 180100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 78 | 20230619 | 180000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 79 | 20230619 | 175900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 80 | 20230619 | 175800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 81 | 20230619 | 175700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 82 | 20230619 | 175600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 83 | 20230619 | 175500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 84 | 20230619 | 175400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 85 | 20230619 | 175300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 86 | 20230619 | 175200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 87 | 20230619 | 175100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 88 | 20230619 | 175000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 89 | 20230619 | 174900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 90 | 20230619 | 174800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 91 | 20230619 | 174700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 92 | 20230619 | 174600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 2043 |
| 93 | 20230619 | 174500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 94 | 20230619 | 174400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 95 | 20230619 | 174300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 96 | 20230619 | 174200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 97 | 20230619 | 174100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 98 | 20230619 | 174000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 99 | 20230619 | 173900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 100 | 20230619 | 173800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 101 | 20230619 | 173700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 102 | 20230619 | 173600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 103 | 20230619 | 173500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 104 | 20230619 | 173400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 105 | 20230619 | 173300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 106 | 20230619 | 173200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 107 | 20230619 | 173100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 108 | 20230619 | 173000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 109 | 20230619 | 172900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 110 | 20230619 | 172800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 111 | 20230619 | 172700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 112 | 20230619 | 172600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 113 | 20230619 | 172500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 114 | 20230619 | 172400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 115 | 20230619 | 172300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 116 | 20230619 | 172200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 117 | 20230619 | 172100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 118 | 20230619 | 172000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 119 | 20230619 | 171900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 120 | 20230619 | 171800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 121 | 20230619 | 171700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 122 | 20230619 | 171600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 2043 |
| 123 | 20230619 | 171500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 124 | 20230619 | 171400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 125 | 20230619 | 171300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 126 | 20230619 | 171200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 127 | 20230619 | 171100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 128 | 20230619 | 171000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 129 | 20230619 | 170900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 130 | 20230619 | 170800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 131 | 20230619 | 170700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 132 | 20230619 | 170600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 133 | 20230619 | 170500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 134 | 20230619 | 170400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 135 | 20230619 | 170300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 136 | 20230619 | 170200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 137 | 20230619 | 170100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 138 | 20230619 | 170000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 139 | 20230619 | 165900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 140 | 20230619 | 165800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 141 | 20230619 | 165700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 142 | 20230619 | 165600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 143 | 20230619 | 165500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 144 | 20230619 | 165400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 145 | 20230619 | 165300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 146 | 20230619 | 165200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 147 | 20230619 | 165100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 148 | 20230619 | 165000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 149 | 20230619 | 164900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 150 | 20230619 | 164800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 151 | 20230619 | 164700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 152 | 20230619 | 164600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 2043 |
| 153 | 20230619 | 164500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 154 | 20230619 | 164400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 155 | 20230619 | 164300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 156 | 20230619 | 164200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 157 | 20230619 | 164100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 158 | 20230619 | 164000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 159 | 20230619 | 163900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 160 | 20230619 | 163800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 161 | 20230619 | 163700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 162 | 20230619 | 163600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 163 | 20230619 | 163500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 164 | 20230619 | 163400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 165 | 20230619 | 163300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 166 | 20230619 | 163200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 167 | 20230619 | 163100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 168 | 20230619 | 163000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 169 | 20230619 | 162900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 170 | 20230619 | 162800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 171 | 20230619 | 162700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 172 | 20230619 | 162600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 173 | 20230619 | 162500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 174 | 20230619 | 162400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 175 | 20230619 | 162300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 176 | 20230619 | 162200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 177 | 20230619 | 162100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 178 | 20230619 | 162000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 179 | 20230619 | 161900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 180 | 20230619 | 161800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 181 | 20230619 | 161700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 182 | 20230619 | 161600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 2043 |
| 183 | 20230619 | 161500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 184 | 20230619 | 161400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 185 | 20230619 | 161300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 186 | 20230619 | 161200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 187 | 20230619 | 161100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 188 | 20230619 | 161000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 189 | 20230619 | 160900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 190 | 20230619 | 160800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 191 | 20230619 | 160700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 192 | 20230619 | 160600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 193 | 20230619 | 160500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 194 | 20230619 | 160400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 195 | 20230619 | 160300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 196 | 20230619 | 160200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 197 | 20230619 | 160100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 198 | 20230619 | 160000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 199 | 20230619 | 155900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 200 | 20230619 | 155800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 201 | 20230619 | 155700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 202 | 20230619 | 155600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 203 | 20230619 | 155500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 204 | 20230619 | 155400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 205 | 20230619 | 155300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 206 | 20230619 | 155200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 207 | 20230619 | 155100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 208 | 20230619 | 155000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 209 | 20230619 | 154900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 210 | 20230619 | 154800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 211 | 20230619 | 154700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 212 | 20230619 | 154600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 2043 |
| 213 | 20230619 | 154500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 214 | 20230619 | 154400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 215 | 20230619 | 154300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 216 | 20230619 | 154200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 217 | 20230619 | 154100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 218 | 20230619 | 154000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 219 | 20230619 | 153900 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 220 | 20230619 | 153800 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 221 | 20230619 | 153700 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 222 | 20230619 | 153600 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 223 | 20230619 | 153500 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 224 | 20230619 | 153400 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 225 | 20230619 | 153300 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 226 | 20230619 | 153200 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 227 | 20230619 | 153100 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 0 |
| 228 | 20230619 | 153000 | 2342074310 | 7660 | 7660 | 7660 | 7660 | 2043 |
| 229 | 20230619 | 152900 | 2326424930 | 7640 | 7640 | 7640 | 7640 | 0 |
| 230 | 20230619 | 152800 | 2326424930 | 7640 | 7640 | 7640 | 7640 | 0 |
| 231 | 20230619 | 152700 | 2326424930 | 7640 | 7640 | 7640 | 7640 | 0 |
| 232 | 20230619 | 152600 | 2326424930 | 7640 | 7640 | 7640 | 7640 | 0 |
| 233 | 20230619 | 152500 | 2326424930 | 7640 | 7640 | 7640 | 7640 | 0 |
| 234 | 20230619 | 152400 | 2326424930 | 7640 | 7640 | 7640 | 7640 | 0 |
| 235 | 20230619 | 152300 | 2326424930 | 7640 | 7640 | 7640 | 7640 | 0 |
| 236 | 20230619 | 152200 | 2326424930 | 7640 | 7640 | 7640 | 7640 | 0 |
| 237 | 20230619 | 152100 | 2326424930 | 7640 | 7640 | 7640 | 7640 | 0 |
| 238 | 20230619 | 152000 | 2326424930 | 7640 | 7640 | 7640 | 7640 | 0 |
| 239 | 20230619 | 151900 | 2326424930 | 7640 | 7640 | 7660 | 7630 | 729 |
| 240 | 20230619 | 151800 | 2320844080 | 7640 | 7640 | 7640 | 7640 | 91 |
| 241 | 20230619 | 151700 | 2320148840 | 7620 | 7630 | 7640 | 7610 | 355 |
| 242 | 20230619 | 151600 | 2317441980 | 7630 | 7650 | 7650 | 7630 | 187 |
| 243 | 20230619 | 151500 | 2316012530 | 7660 | 7650 | 7660 | 7630 | 1464 |
| 244 | 20230619 | 151400 | 2304822990 | 7650 | 7650 | 7650 | 7650 | 26 |
| 245 | 20230619 | 151300 | 2304624090 | 7650 | 7650 | 7650 | 7640 | 329 |
| 246 | 20230619 | 151200 | 2302107300 | 7650 | 7650 | 7650 | 7650 | 212 |
| 247 | 20230619 | 151100 | 2300485500 | 7650 | 7630 | 7650 | 7630 | 126 |
| 248 | 20230619 | 151000 | 2299521700 | 7650 | 7650 | 7650 | 7650 | 568 |
| 249 | 20230619 | 150900 | 2295176500 | 7610 | 7640 | 7650 | 7610 | 1140 |
| 250 | 20230619 | 150800 | 2286473230 | 7650 | 7650 | 7650 | 7640 | 549 |
| 251 | 20230619 | 150700 | 2282274700 | 7650 | 7650 | 7650 | 7650 | 164 |
| 252 | 20230619 | 150600 | 2281020100 | 7650 | 7630 | 7650 | 7610 | 814 |
| 253 | 20230619 | 150500 | 2274806200 | 7630 | 7630 | 7630 | 7630 | 134 |
| 254 | 20230619 | 150400 | 2273783780 | 7630 | 7630 | 7630 | 7630 | 23 |
| 255 | 20230619 | 150300 | 2273608290 | 7610 | 7620 | 7630 | 7610 | 294 |
| 256 | 20230619 | 150200 | 2271368330 | 7650 | 7650 | 7650 | 7630 | 111 |
| 257 | 20230619 | 150100 | 2270519620 | 7610 | 7650 | 7650 | 7610 | 97 |
| 258 | 20230619 | 150000 | 2269780090 | 7610 | 7620 | 7620 | 7610 | 275 |
| 259 | 20230619 | 145900 | 2267685480 | 7640 | 7610 | 7640 | 7600 | 7881 |
| 260 | 20230619 | 145800 | 2207694530 | 7610 | 7600 | 7610 | 7600 | 1440 |
| 261 | 20230619 | 145700 | 2196748150 | 7590 | 7590 | 7600 | 7590 | 238 |
| 262 | 20230619 | 145600 | 2194941600 | 7590 | 7590 | 7590 | 7590 | 245 |
| 263 | 20230619 | 145500 | 2193082050 | 7590 | 7580 | 7590 | 7580 | 432 |
| 264 | 20230619 | 145400 | 2189803180 | 7580 | 7590 | 7590 | 7580 | 257 |
| 265 | 20230619 | 145300 | 2187855050 | 7590 | 7590 | 7590 | 7580 | 16 |
| 266 | 20230619 | 145200 | 2187733620 | 7590 | 7590 | 7590 | 7590 | 0 |
| 267 | 20230619 | 145100 | 2187733620 | 7590 | 7570 | 7590 | 7550 | 231 |
| 268 | 20230619 | 145000 | 2185988100 | 7570 | 7560 | 7570 | 7560 | 35 |
| 269 | 20230619 | 144900 | 2185723490 | 7560 | 7560 | 7560 | 7560 | 0 |
| 270 | 20230619 | 144800 | 2185723490 | 7560 | 7560 | 7560 | 7560 | 591 |
| 271 | 20230619 | 144700 | 2181255530 | 7570 | 7570 | 7570 | 7570 | 449 |
| 272 | 20230619 | 144600 | 2177856600 | 7570 | 7570 | 7570 | 7570 | 0 |
| 273 | 20230619 | 144500 | 2177856600 | 7570 | 7560 | 7570 | 7560 | 602 |
| 274 | 20230619 | 144400 | 2173303210 | 7560 | 7560 | 7560 | 7550 | 367 |
| 275 | 20230619 | 144300 | 2170528870 | 7550 | 7560 | 7560 | 7550 | 539 |
| 276 | 20230619 | 144200 | 2166459250 | 7560 | 7550 | 7560 | 7550 | 534 |
| 277 | 20230619 | 144100 | 2162424460 | 7560 | 7570 | 7570 | 7560 | 843 |
| 278 | 20230619 | 144000 | 2156045440 | 7570 | 7570 | 7570 | 7570 | 1 |
| 279 | 20230619 | 143900 | 2156037870 | 7560 | 7560 | 7560 | 7560 | 225 |
| 280 | 20230619 | 143800 | 2154336870 | 7570 | 7550 | 7570 | 7550 | 2807 |
| 281 | 20230619 | 143700 | 2133143760 | 7570 | 7570 | 7570 | 7570 | 1 |
| 282 | 20230619 | 143600 | 2133136190 | 7550 | 7570 | 7570 | 7550 | 418 |
| 283 | 20230619 | 143500 | 2129975950 | 7570 | 7560 | 7570 | 7560 | 24 |
| 284 | 20230619 | 143400 | 2129794490 | 7560 | 7560 | 7560 | 7560 | 50 |
| 285 | 20230619 | 143300 | 2129416490 | 7570 | 7550 | 7570 | 7540 | 232 |
| 286 | 20230619 | 143200 | 2127666800 | 7590 | 7590 | 7590 | 7590 | 0 |
| 287 | 20230619 | 143100 | 2127666800 | 7590 | 7580 | 7590 | 7580 | 55 |
| 288 | 20230619 | 143000 | 2127249850 | 7580 | 7580 | 7590 | 7540 | 527 |
| 289 | 20230619 | 142900 | 2123261420 | 7570 | 7570 | 7570 | 7570 | 79 |
| 290 | 20230619 | 142800 | 2122663390 | 7570 | 7570 | 7570 | 7570 | 222 |
| 291 | 20230619 | 142700 | 2120982850 | 7580 | 7550 | 7580 | 7540 | 418 |
| 292 | 20230619 | 142600 | 2117823050 | 7590 | 7590 | 7590 | 7590 | 7 |
| 293 | 20230619 | 142500 | 2117769920 | 7540 | 7540 | 7540 | 7540 | 267 |
| 294 | 20230619 | 142400 | 2115756740 | 7590 | 7540 | 7590 | 7540 | 241 |
| 295 | 20230619 | 142300 | 2113939500 | 7540 | 7540 | 7540 | 7540 | 0 |
| 296 | 20230619 | 142200 | 2113939500 | 7540 | 7550 | 7550 | 7540 | 26 |
| 297 | 20230619 | 142100 | 2113743450 | 7540 | 7550 | 7550 | 7540 | 927 |
| 298 | 20230619 | 142000 | 2106750280 | 7550 | 7550 | 7550 | 7550 | 0 |
| 299 | 20230619 | 141900 | 2106750280 | 7550 | 7550 | 7550 | 7550 | 0 |
| 300 | 20230619 | 141800 | 2106750280 | 7550 | 7540 | 7550 | 7540 | 504 |
| 301 | 20230619 | 141700 | 2102949730 | 7550 | 7550 | 7550 | 7550 | 488 |
| 302 | 20230619 | 141600 | 2099265330 | 7550 | 7550 | 7550 | 7540 | 103 |
| 303 | 20230619 | 141500 | 2098488650 | 7540 | 7540 | 7550 | 7540 | 827 |
| 304 | 20230619 | 141400 | 2092253060 | 7540 | 7540 | 7540 | 7540 | 0 |
| 305 | 20230619 | 141300 | 2092253060 | 7540 | 7550 | 7550 | 7540 | 792 |
| 306 | 20230619 | 141200 | 2086273750 | 7550 | 7550 | 7550 | 7550 | 794 |
| 307 | 20230619 | 141100 | 2080279050 | 7600 | 7570 | 7600 | 7540 | 4241 |
| 308 | 20230619 | 141000 | 2048245120 | 7560 | 7560 | 7560 | 7560 | 0 |
| 309 | 20230619 | 140900 | 2048245120 | 7560 | 7560 | 7560 | 7560 | 265 |
| 310 | 20230619 | 140800 | 2046241720 | 7600 | 7600 | 7600 | 7600 | 4 |
| 311 | 20230619 | 140700 | 2046211320 | 7600 | 7600 | 7600 | 7600 | 30 |
| 312 | 20230619 | 140600 | 2045983320 | 7600 | 7570 | 7600 | 7550 | 6157 |
| 313 | 20230619 | 140500 | 1999440330 | 7570 | 7580 | 7580 | 7570 | 501 |
| 314 | 20230619 | 140400 | 1995647750 | 7580 | 7570 | 7580 | 7570 | 40 |
| 315 | 20230619 | 140300 | 1995344740 | 7570 | 7570 | 7570 | 7570 | 227 |
| 316 | 20230619 | 140200 | 1993626350 | 7570 | 7570 | 7570 | 7570 | 0 |
| 317 | 20230619 | 140100 | 1993626350 | 7570 | 7580 | 7580 | 7570 | 119 |
| 318 | 20230619 | 140000 | 1992724520 | 7580 | 7580 | 7580 | 7570 | 236 |
| 319 | 20230619 | 135900 | 1990937910 | 7590 | 7590 | 7590 | 7590 | 25 |
| 320 | 20230619 | 135800 | 1990748160 | 7570 | 7580 | 7580 | 7570 | 230 |
| 321 | 20230619 | 135700 | 1989007050 | 7580 | 7580 | 7580 | 7570 | 309 |
| 322 | 20230619 | 135600 | 1986667100 | 7580 | 7570 | 7580 | 7570 | 29 |
| 323 | 20230619 | 135500 | 1986447470 | 7580 | 7580 | 7580 | 7580 | 24 |
| 324 | 20230619 | 135400 | 1986265550 | 7570 | 7570 | 7580 | 7570 | 287 |
| 325 | 20230619 | 135300 | 1984092760 | 7570 | 7570 | 7570 | 7570 | 8 |
| 326 | 20230619 | 135200 | 1984032200 | 7570 | 7570 | 7570 | 7570 | 39 |
| 327 | 20230619 | 135100 | 1983736970 | 7570 | 7570 | 7570 | 7570 | 1326 |
| 328 | 20230619 | 135000 | 1973699150 | 7580 | 7580 | 7580 | 7580 | 2 |
| 329 | 20230619 | 134900 | 1973683990 | 7570 | 7570 | 7570 | 7570 | 365 |
| 330 | 20230619 | 134800 | 1970920940 | 7570 | 7570 | 7580 | 7570 | 553 |
| 331 | 20230619 | 134700 | 1966733730 | 7580 | 7580 | 7580 | 7580 | 66 |
| 332 | 20230619 | 134600 | 1966233450 | 7590 | 7590 | 7590 | 7590 | 1 |
| 333 | 20230619 | 134500 | 1966225860 | 7570 | 7590 | 7590 | 7570 | 274 |
| 334 | 20230619 | 134400 | 1964151640 | 7580 | 7580 | 7590 | 7570 | 317 |
| 335 | 20230619 | 134300 | 1961748890 | 7590 | 7590 | 7590 | 7580 | 120 |
| 336 | 20230619 | 134200 | 1960839130 | 7580 | 7590 | 7590 | 7570 | 239 |
| 337 | 20230619 | 134100 | 1959029120 | 7580 | 7590 | 7590 | 7570 | 200 |
| 338 | 20230619 | 134000 | 1957514320 | 7580 | 7580 | 7590 | 7580 | 505 |
| 339 | 20230619 | 133900 | 1953686220 | 7570 | 7590 | 7590 | 7570 | 474 |
| 340 | 20230619 | 133800 | 1950093200 | 7590 | 7580 | 7590 | 7580 | 31 |
| 341 | 20230619 | 133700 | 1949858210 | 7580 | 7580 | 7580 | 7580 | 34 |
| 342 | 20230619 | 133600 | 1949600490 | 7590 | 7590 | 7600 | 7570 | 804 |
| 343 | 20230619 | 133500 | 1943502960 | 7600 | 7590 | 7600 | 7580 | 127 |
| 344 | 20230619 | 133400 | 1942539190 | 7600 | 7580 | 7600 | 7580 | 122 |
| 345 | 20230619 | 133300 | 1941613340 | 7590 | 7580 | 7590 | 7570 | 281 |
| 346 | 20230619 | 133200 | 1939485710 | 7590 | 7590 | 7590 | 7590 | 157 |
| 347 | 20230619 | 133100 | 1938294080 | 7580 | 7580 | 7580 | 7580 | 1 |
| 348 | 20230619 | 133000 | 1938286500 | 7580 | 7580 | 7580 | 7570 | 356 |
| 349 | 20230619 | 132900 | 1935590300 | 7580 | 7590 | 7590 | 7580 | 20 |
| 350 | 20230619 | 132800 | 1935438690 | 7580 | 7570 | 7580 | 7570 | 262 |
| 351 | 20230619 | 132700 | 1933454700 | 7570 | 7580 | 7580 | 7570 | 247 |
| 352 | 20230619 | 132600 | 1931583900 | 7580 | 7590 | 7590 | 7580 | 442 |
| 353 | 20230619 | 132500 | 1928231420 | 7590 | 7590 | 7590 | 7590 | 93 |
| 354 | 20230619 | 132400 | 1927525550 | 7570 | 7590 | 7590 | 7570 | 568 |
| 355 | 20230619 | 132300 | 1923219510 | 7600 | 7570 | 7600 | 7570 | 21 |
| 356 | 20230619 | 132200 | 1923060510 | 7570 | 7580 | 7580 | 7570 | 1000 |
| 357 | 20230619 | 132100 | 1915488140 | 7580 | 7590 | 7590 | 7580 | 442 |
| 358 | 20230619 | 132000 | 1912136400 | 7590 | 7590 | 7590 | 7590 | 763 |
| 359 | 20230619 | 131900 | 1906345230 | 7590 | 7590 | 7590 | 7590 | 0 |
| 360 | 20230619 | 131800 | 1906345230 | 7590 | 7590 | 7590 | 7590 | 228 |
| 361 | 20230619 | 131700 | 1904614710 | 7600 | 7590 | 7600 | 7590 | 124 |
| 362 | 20230619 | 131600 | 1903672500 | 7600 | 7590 | 7600 | 7590 | 12 |
| 363 | 20230619 | 131500 | 1903581400 | 7590 | 7590 | 7590 | 7590 | 238 |
| 364 | 20230619 | 131400 | 1901774980 | 7600 | 7600 | 7600 | 7600 | 10 |
| 365 | 20230619 | 131300 | 1901698980 | 7600 | 7590 | 7600 | 7590 | 23 |
| 366 | 20230619 | 131200 | 1901524260 | 7580 | 7580 | 7590 | 7580 | 1253 |
| 367 | 20230619 | 131100 | 1892026270 | 7590 | 7590 | 7590 | 7590 | 589 |
| 368 | 20230619 | 131000 | 1887555760 | 7580 | 7590 | 7590 | 7580 | 113 |
| 369 | 20230619 | 130900 | 1886699090 | 7580 | 7580 | 7580 | 7580 | 228 |
| 370 | 20230619 | 130800 | 1884970850 | 7590 | 7590 | 7590 | 7590 | 377 |
| 371 | 20230619 | 130700 | 1882109420 | 7590 | 7590 | 7590 | 7590 | 379 |
| 372 | 20230619 | 130600 | 1879232810 | 7590 | 7590 | 7590 | 7590 | 416 |
| 373 | 20230619 | 130500 | 1876075370 | 7590 | 7600 | 7600 | 7590 | 503 |
| 374 | 20230619 | 130400 | 1872252760 | 7600 | 7620 | 7620 | 7600 | 3123 |
| 375 | 20230619 | 130300 | 1848513630 | 7620 | 7610 | 7620 | 7610 | 358 |
| 376 | 20230619 | 130200 | 1845787950 | 7610 | 7620 | 7620 | 7610 | 12 |
| 377 | 20230619 | 130100 | 1845696520 | 7620 | 7620 | 7620 | 7620 | 14 |
| 378 | 20230619 | 130000 | 1845589840 | 7620 | 7610 | 7620 | 7610 | 243 |
| 379 | 20230619 | 125900 | 1843740460 | 7610 | 7620 | 7620 | 7610 | 60 |
| 380 | 20230619 | 125800 | 1843283560 | 7620 | 7620 | 7620 | 7620 | 501 |
| 381 | 20230619 | 125700 | 1839465940 | 7620 | 7620 | 7630 | 7610 | 590 |
| 382 | 20230619 | 125600 | 1834971740 | 7620 | 7620 | 7620 | 7620 | 384 |
| 383 | 20230619 | 125500 | 1832045660 | 7620 | 7620 | 7620 | 7620 | 3 |
| 384 | 20230619 | 125400 | 1832022800 | 7600 | 7600 | 7600 | 7600 | 228 |
| 385 | 20230619 | 125300 | 1830290000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 386 | 20230619 | 125200 | 1830290000 | 7600 | 7610 | 7610 | 7600 | 206 |
| 387 | 20230619 | 125100 | 1828724340 | 7600 | 7610 | 7610 | 7600 | 265 |
| 388 | 20230619 | 125000 | 1826708150 | 7610 | 7580 | 7610 | 7580 | 692 |
| 389 | 20230619 | 124900 | 1821448390 | 7600 | 7600 | 7600 | 7590 | 46 |
| 390 | 20230619 | 124800 | 1821099190 | 7570 | 7600 | 7600 | 7570 | 255 |
| 391 | 20230619 | 124700 | 1819166420 | 7600 | 7580 | 7600 | 7570 | 5894 |
| 392 | 20230619 | 124600 | 1774545860 | 7580 | 7570 | 7580 | 7570 | 550 |
| 393 | 20230619 | 124500 | 1770382150 | 7570 | 7630 | 7630 | 7570 | 14194 |
| 394 | 20230619 | 124400 | 1662481410 | 7630 | 7630 | 7630 | 7630 | 433 |
| 395 | 20230619 | 124300 | 1659177620 | 7620 | 7620 | 7620 | 7620 | 0 |
| 396 | 20230619 | 124200 | 1659177620 | 7620 | 7630 | 7630 | 7620 | 5229 |
| 397 | 20230619 | 124100 | 1619286840 | 7640 | 7640 | 7640 | 7640 | 0 |
| 398 | 20230619 | 124000 | 1619286840 | 7640 | 7640 | 7640 | 7640 | 334 |
| 399 | 20230619 | 123900 | 1616735080 | 7630 | 7640 | 7640 | 7630 | 249 |
| 400 | 20230619 | 123800 | 1614834210 | 7640 | 7630 | 7640 | 7630 | 193 |
| 401 | 20230619 | 123700 | 1613360620 | 7630 | 7640 | 7640 | 7630 | 220 |
| 402 | 20230619 | 123600 | 1611680530 | 7640 | 7640 | 7640 | 7630 | 672 |
| 403 | 20230619 | 123500 | 1606548730 | 7630 | 7640 | 7640 | 7630 | 697 |
| 404 | 20230619 | 123400 | 1601223840 | 7650 | 7650 | 7650 | 7650 | 10 |
| 405 | 20230619 | 123300 | 1601147340 | 7630 | 7630 | 7630 | 7630 | 228 |
| 406 | 20230619 | 123200 | 1599407700 | 7630 | 7630 | 7630 | 7630 | 0 |
| 407 | 20230619 | 123100 | 1599407700 | 7630 | 7630 | 7630 | 7630 | 5 |
| 408 | 20230619 | 123000 | 1599369550 | 7630 | 7650 | 7660 | 7630 | 509 |
| 409 | 20230619 | 122900 | 1595478120 | 7650 | 7650 | 7650 | 7650 | 21 |
| 410 | 20230619 | 122800 | 1595317470 | 7650 | 7650 | 7650 | 7650 | 10 |
| 411 | 20230619 | 122700 | 1595240970 | 7660 | 7630 | 7660 | 7620 | 1463 |
| 412 | 20230619 | 122600 | 1584070390 | 7630 | 7630 | 7630 | 7630 | 59 |
| 413 | 20230619 | 122500 | 1583620220 | 7630 | 7620 | 7630 | 7620 | 139 |
| 414 | 20230619 | 122400 | 1582560030 | 7630 | 7620 | 7630 | 7620 | 267 |
| 415 | 20230619 | 122300 | 1580525290 | 7630 | 7630 | 7630 | 7630 | 25 |
| 416 | 20230619 | 122200 | 1580334540 | 7630 | 7630 | 7630 | 7620 | 2874 |
| 417 | 20230619 | 122100 | 1558406720 | 7630 | 7640 | 7640 | 7630 | 323 |
| 418 | 20230619 | 122000 | 1555941280 | 7650 | 7650 | 7650 | 7650 | 25 |
| 419 | 20230619 | 121900 | 1555750030 | 7650 | 7630 | 7650 | 7630 | 31 |
| 420 | 20230619 | 121800 | 1555513480 | 7630 | 7650 | 7650 | 7630 | 233 |
| 421 | 20230619 | 121700 | 1553735590 | 7630 | 7630 | 7640 | 7630 | 243 |
| 422 | 20230619 | 121600 | 1551880500 | 7630 | 7640 | 7640 | 7630 | 126 |
| 423 | 20230619 | 121500 | 1550918050 | 7640 | 7640 | 7640 | 7630 | 1447 |
| 424 | 20230619 | 121400 | 1539865350 | 7640 | 7640 | 7640 | 7640 | 11 |
| 425 | 20230619 | 121300 | 1539781310 | 7640 | 7630 | 7640 | 7630 | 62 |
| 426 | 20230619 | 121200 | 1539308050 | 7630 | 7640 | 7650 | 7630 | 582 |
| 427 | 20230619 | 121100 | 1534863290 | 7660 | 7660 | 7660 | 7660 | 0 |
| 428 | 20230619 | 121000 | 1534863290 | 7660 | 7660 | 7660 | 7650 | 5 |
| 429 | 20230619 | 120900 | 1534825010 | 7640 | 7660 | 7660 | 7630 | 257 |
| 430 | 20230619 | 120800 | 1532861510 | 7650 | 7660 | 7660 | 7650 | 66 |
| 431 | 20230619 | 120700 | 1532355960 | 7650 | 7640 | 7650 | 7630 | 166 |
| 432 | 20230619 | 120600 | 1531087720 | 7630 | 7640 | 7640 | 7630 | 2058 |
| 433 | 20230619 | 120500 | 1515384180 | 7630 | 7650 | 7650 | 7630 | 4011 |
| 434 | 20230619 | 120400 | 1484756150 | 7650 | 7640 | 7650 | 7640 | 41 |
| 435 | 20230619 | 120300 | 1484442690 | 7660 | 7650 | 7660 | 7640 | 254 |
| 436 | 20230619 | 120200 | 1482499730 | 7650 | 7650 | 7650 | 7650 | 176 |
| 437 | 20230619 | 120100 | 1481153330 | 7650 | 7650 | 7650 | 7650 | 315 |
| 438 | 20230619 | 120000 | 1478743580 | 7650 | 7650 | 7650 | 7650 | 229 |
| 439 | 20230619 | 115900 | 1476991730 | 7650 | 7650 | 7650 | 7650 | 43 |
| 440 | 20230619 | 115800 | 1476662780 | 7650 | 7650 | 7650 | 7650 | 510 |
| 441 | 20230619 | 115700 | 1472761280 | 7650 | 7640 | 7650 | 7640 | 358 |
| 442 | 20230619 | 115600 | 1470025910 | 7650 | 7650 | 7650 | 7650 | 1838 |
| 443 | 20230619 | 115500 | 1455965210 | 7650 | 7650 | 7650 | 7650 | 493 |
| 444 | 20230619 | 115400 | 1452193760 | 7650 | 7650 | 7650 | 7650 | 234 |
| 445 | 20230619 | 115300 | 1450403660 | 7650 | 7650 | 7650 | 7650 | 0 |
| 446 | 20230619 | 115200 | 1450403660 | 7650 | 7650 | 7650 | 7650 | 1 |
| 447 | 20230619 | 115100 | 1450396010 | 7660 | 7650 | 7660 | 7650 | 307 |
| 448 | 20230619 | 115000 | 1448046680 | 7650 | 7650 | 7650 | 7650 | 3020 |
| 449 | 20230619 | 114900 | 1424943680 | 7650 | 7650 | 7650 | 7650 | 0 |
| 450 | 20230619 | 114800 | 1424943680 | 7650 | 7660 | 7660 | 7650 | 3185 |
| 451 | 20230619 | 114700 | 1400571140 | 7650 | 7640 | 7650 | 7640 | 1303 |
| 452 | 20230619 | 114600 | 1390614760 | 7640 | 7650 | 7650 | 7640 | 2605 |
| 453 | 20230619 | 114500 | 1370694490 | 7650 | 7670 | 7670 | 7650 | 230 |
| 454 | 20230619 | 114400 | 1368932750 | 7660 | 7660 | 7660 | 7660 | 0 |
| 455 | 20230619 | 114300 | 1368932750 | 7660 | 7660 | 7660 | 7660 | 156 |
| 456 | 20230619 | 114200 | 1367737790 | 7650 | 7660 | 7670 | 7650 | 330 |
| 457 | 20230619 | 114100 | 1365211890 | 7660 | 7660 | 7660 | 7660 | 165 |
| 458 | 20230619 | 114000 | 1363947990 | 7660 | 7660 | 7660 | 7660 | 128 |
| 459 | 20230619 | 113900 | 1362967510 | 7680 | 7660 | 7680 | 7660 | 241 |
| 460 | 20230619 | 113800 | 1361121370 | 7660 | 7650 | 7660 | 7650 | 1006 |
| 461 | 20230619 | 113700 | 1353425410 | 7660 | 7660 | 7660 | 7660 | 15 |
| 462 | 20230619 | 113600 | 1353310510 | 7650 | 7680 | 7690 | 7650 | 259 |
| 463 | 20230619 | 113500 | 1351328180 | 7650 | 7680 | 7680 | 7650 | 1521 |
| 464 | 20230619 | 113400 | 1339691730 | 7680 | 7680 | 7680 | 7680 | 1 |
| 465 | 20230619 | 113300 | 1339684050 | 7650 | 7660 | 7660 | 7650 | 229 |
| 466 | 20230619 | 113200 | 1337931190 | 7650 | 7650 | 7650 | 7650 | 308 |
| 467 | 20230619 | 113100 | 1335574990 | 7650 | 7660 | 7660 | 7650 | 48 |
| 468 | 20230619 | 113000 | 1335207410 | 7660 | 7660 | 7660 | 7640 | 2614 |
| 469 | 20230619 | 112900 | 1315214760 | 7660 | 7660 | 7660 | 7660 | 161 |
| 470 | 20230619 | 112800 | 1313981500 | 7660 | 7660 | 7660 | 7660 | 1 |
| 471 | 20230619 | 112700 | 1313973840 | 7660 | 7670 | 7670 | 7660 | 230 |
| 472 | 20230619 | 112600 | 1312212030 | 7670 | 7670 | 7670 | 7670 | 20 |
| 473 | 20230619 | 112500 | 1312058630 | 7660 | 7660 | 7660 | 7660 | 357 |
| 474 | 20230619 | 112400 | 1309324010 | 7660 | 7700 | 7700 | 7660 | 242 |
| 475 | 20230619 | 112300 | 1307469330 | 7670 | 7670 | 7670 | 7670 | 36 |
| 476 | 20230619 | 112200 | 1307193210 | 7670 | 7670 | 7670 | 7670 | 0 |
| 477 | 20230619 | 112100 | 1307193210 | 7670 | 7670 | 7670 | 7670 | 229 |
| 478 | 20230619 | 112000 | 1305436780 | 7670 | 7670 | 7670 | 7670 | 100 |
| 479 | 20230619 | 111900 | 1304669780 | 7670 | 7700 | 7700 | 7670 | 2 |
| 480 | 20230619 | 111800 | 1304654410 | 7700 | 7700 | 7700 | 7660 | 233 |
| 481 | 20230619 | 111700 | 1302869450 | 7680 | 7700 | 7700 | 7680 | 6 |
| 482 | 20230619 | 111600 | 1302823350 | 7680 | 7680 | 7680 | 7680 | 197 |
| 483 | 20230619 | 111500 | 1301310390 | 7680 | 7660 | 7680 | 7660 | 234 |
| 484 | 20230619 | 111400 | 1299517850 | 7680 | 7650 | 7680 | 7650 | 17 |
| 485 | 20230619 | 111300 | 1299387620 | 7640 | 7640 | 7640 | 7640 | 0 |
| 486 | 20230619 | 111200 | 1299387620 | 7640 | 7670 | 7670 | 7640 | 8029 |
| 487 | 20230619 | 111100 | 1237989910 | 7680 | 7670 | 7680 | 7650 | 1096 |
| 488 | 20230619 | 111000 | 1229599240 | 7660 | 7670 | 7670 | 7660 | 8723 |
| 489 | 20230619 | 110900 | 1162778970 | 7660 | 7670 | 7670 | 7660 | 229 |
| 490 | 20230619 | 110800 | 1161022590 | 7670 | 7670 | 7670 | 7670 | 1260 |
| 491 | 20230619 | 110700 | 1151358390 | 7670 | 7670 | 7670 | 7670 | 667 |
| 492 | 20230619 | 110600 | 1146242500 | 7670 | 7670 | 7670 | 7670 | 250 |
| 493 | 20230619 | 110500 | 1144325000 | 7670 | 7700 | 7700 | 7670 | 15 |
| 494 | 20230619 | 110400 | 1144209800 | 7700 | 7670 | 7700 | 7670 | 112 |
| 495 | 20230619 | 110300 | 1143349160 | 7670 | 7690 | 7700 | 7670 | 19130 |
| 496 | 20230619 | 110200 | 996546250 | 7700 | 7700 | 7700 | 7700 | 2 |
| 497 | 20230619 | 110100 | 996530850 | 7690 | 7690 | 7690 | 7690 | 166 |
| 498 | 20230619 | 110000 | 995254310 | 7680 | 7680 | 7680 | 7680 | 329 |
| 499 | 20230619 | 105900 | 992727590 | 7680 | 7680 | 7680 | 7680 | 120 |
| 500 | 20230619 | 105800 | 991805990 | 7680 | 7690 | 7690 | 7680 | 84 |
| 501 | 20230619 | 105700 | 991160440 | 7690 | 7680 | 7690 | 7680 | 336 |
| 502 | 20230619 | 105600 | 988578890 | 7680 | 7680 | 7680 | 7680 | 1005 |
| 503 | 20230619 | 105500 | 980860490 | 7680 | 7690 | 7700 | 7680 | 590 |
| 504 | 20230619 | 105400 | 976321380 | 7690 | 7690 | 7690 | 7690 | 425 |
| 505 | 20230619 | 105300 | 973053130 | 7700 | 7700 | 7700 | 7700 | 687 |
| 506 | 20230619 | 105200 | 967763230 | 7710 | 7710 | 7710 | 7710 | 0 |
| 507 | 20230619 | 105100 | 967763230 | 7710 | 7710 | 7710 | 7700 | 338 |
| 508 | 20230619 | 105000 | 965159540 | 7710 | 7710 | 7710 | 7710 | 158 |
| 509 | 20230619 | 104900 | 963941360 | 7710 | 7710 | 7710 | 7710 | 2 |
| 510 | 20230619 | 104800 | 963925940 | 7680 | 7680 | 7680 | 7680 | 431 |
| 511 | 20230619 | 104700 | 960615860 | 7680 | 7680 | 7680 | 7680 | 0 |
| 512 | 20230619 | 104600 | 960615860 | 7680 | 7680 | 7680 | 7680 | 0 |
| 513 | 20230619 | 104500 | 960615860 | 7680 | 7700 | 7700 | 7680 | 6853 |
| 514 | 20230619 | 104400 | 907855240 | 7710 | 7710 | 7710 | 7710 | 400 |
| 515 | 20230619 | 104300 | 904771240 | 7710 | 7710 | 7710 | 7710 | 34 |
| 516 | 20230619 | 104200 | 904509100 | 7710 | 7700 | 7710 | 7700 | 305 |
| 517 | 20230619 | 104100 | 902159840 | 7710 | 7700 | 7710 | 7700 | 451 |
| 518 | 20230619 | 104000 | 898687130 | 7700 | 7700 | 7700 | 7700 | 2260 |
| 519 | 20230619 | 103900 | 881285130 | 7690 | 7690 | 7690 | 7690 | 401 |
| 520 | 20230619 | 103800 | 878201440 | 7690 | 7700 | 7700 | 7690 | 1430 |
| 521 | 20230619 | 103700 | 867204730 | 7700 | 7700 | 7700 | 7700 | 603 |
| 522 | 20230619 | 103600 | 862561630 | 7700 | 7700 | 7700 | 7700 | 480 |
| 523 | 20230619 | 103500 | 858865630 | 7700 | 7700 | 7700 | 7700 | 20 |
| 524 | 20230619 | 103400 | 858711630 | 7710 | 7720 | 7720 | 7710 | 305 |
| 525 | 20230619 | 103300 | 856359940 | 7730 | 7720 | 7730 | 7710 | 442 |
| 526 | 20230619 | 103200 | 852947790 | 7720 | 7720 | 7720 | 7720 | 0 |
| 527 | 20230619 | 103100 | 852947790 | 7720 | 7720 | 7720 | 7720 | 0 |
| 528 | 20230619 | 103000 | 852947790 | 7720 | 7730 | 7740 | 7720 | 217 |
| 529 | 20230619 | 102900 | 851269370 | 7730 | 7730 | 7730 | 7730 | 148 |
| 530 | 20230619 | 102800 | 850125330 | 7740 | 7740 | 7740 | 7740 | 44 |
| 531 | 20230619 | 102700 | 849784770 | 7740 | 7740 | 7740 | 7740 | 0 |
| 532 | 20230619 | 102600 | 849784770 | 7740 | 7740 | 7740 | 7740 | 106 |
| 533 | 20230619 | 102500 | 848964330 | 7740 | 7740 | 7740 | 7740 | 35 |
| 534 | 20230619 | 102400 | 848693430 | 7740 | 7740 | 7740 | 7740 | 389 |
| 535 | 20230619 | 102300 | 845682570 | 7740 | 7730 | 7740 | 7720 | 258 |
| 536 | 20230619 | 102200 | 843688190 | 7730 | 7720 | 7730 | 7720 | 13 |
| 537 | 20230619 | 102100 | 843587730 | 7730 | 7730 | 7740 | 7730 | 709 |
| 538 | 20230619 | 102000 | 838107140 | 7740 | 7730 | 7740 | 7730 | 490 |
| 539 | 20230619 | 101900 | 834314770 | 7730 | 7720 | 7730 | 7720 | 151 |
| 540 | 20230619 | 101800 | 833147650 | 7700 | 7700 | 7700 | 7700 | 0 |
| 541 | 20230619 | 101700 | 833147650 | 7700 | 7710 | 7720 | 7700 | 209 |
| 542 | 20230619 | 101600 | 831536360 | 7720 | 7720 | 7720 | 7720 | 1000 |
| 543 | 20230619 | 101500 | 823816360 | 7700 | 7700 | 7700 | 7700 | 34 |
| 544 | 20230619 | 101400 | 823554560 | 7720 | 7720 | 7720 | 7720 | 38 |
| 545 | 20230619 | 101300 | 823261200 | 7700 | 7700 | 7700 | 7700 | 300 |
| 546 | 20230619 | 101200 | 820951200 | 7700 | 7690 | 7700 | 7690 | 526 |
| 547 | 20230619 | 101100 | 816906000 | 7700 | 7690 | 7700 | 7690 | 1061 |
| 548 | 20230619 | 101000 | 808746900 | 7690 | 7700 | 7700 | 7690 | 500 |
| 549 | 20230619 | 100900 | 804896930 | 7700 | 7720 | 7720 | 7700 | 779 |
| 550 | 20230619 | 100800 | 798894630 | 7740 | 7740 | 7740 | 7730 | 44 |
| 551 | 20230619 | 100700 | 798554080 | 7740 | 7740 | 7740 | 7740 | 10 |
| 552 | 20230619 | 100600 | 798476680 | 7740 | 7740 | 7740 | 7740 | 0 |
| 553 | 20230619 | 100500 | 798476680 | 7740 | 7740 | 7740 | 7740 | 100 |
| 554 | 20230619 | 100400 | 797702680 | 7740 | 7730 | 7740 | 7730 | 388 |
| 555 | 20230619 | 100300 | 794699820 | 7690 | 7690 | 7690 | 7690 | 1 |
| 556 | 20230619 | 100200 | 794692130 | 7690 | 7710 | 7710 | 7690 | 100 |
| 557 | 20230619 | 100100 | 793923070 | 7730 | 7730 | 7730 | 7730 | 50 |
| 558 | 20230619 | 100000 | 793536570 | 7740 | 7740 | 7740 | 7740 | 0 |
| 559 | 20230619 | 095900 | 793536570 | 7740 | 7740 | 7740 | 7740 | 1 |
| 560 | 20230619 | 095800 | 793528830 | 7680 | 7720 | 7720 | 7680 | 2084 |
| 561 | 20230619 | 095700 | 777497870 | 7720 | 7720 | 7720 | 7720 | 1 |
| 562 | 20230619 | 095600 | 777490150 | 7700 | 7700 | 7700 | 7700 | 114 |
| 563 | 20230619 | 095500 | 776612350 | 7720 | 7700 | 7720 | 7700 | 421 |
| 564 | 20230619 | 095400 | 773370230 | 7720 | 7720 | 7720 | 7720 | 50 |
| 565 | 20230619 | 095300 | 772984230 | 7720 | 7720 | 7720 | 7720 | 51 |
| 566 | 20230619 | 095200 | 772590510 | 7720 | 7700 | 7720 | 7700 | 396 |
| 567 | 20230619 | 095100 | 769539910 | 7700 | 7700 | 7700 | 7700 | 612 |
| 568 | 20230619 | 095000 | 764827510 | 7700 | 7700 | 7700 | 7700 | 202 |
| 569 | 20230619 | 094900 | 763272110 | 7680 | 7680 | 7680 | 7680 | 1357 |
| 570 | 20230619 | 094800 | 752850350 | 7680 | 7700 | 7700 | 7680 | 104 |
| 571 | 20230619 | 094700 | 752050250 | 7670 | 7690 | 7700 | 7670 | 2704 |
| 572 | 20230619 | 094600 | 731303370 | 7690 | 7700 | 7700 | 7690 | 72 |
| 573 | 20230619 | 094500 | 730749270 | 7700 | 7690 | 7700 | 7690 | 101 |
| 574 | 20230619 | 094400 | 729971580 | 7670 | 7690 | 7690 | 7670 | 9625 |
| 575 | 20230619 | 094300 | 656129930 | 7690 | 7700 | 7700 | 7690 | 4229 |
| 576 | 20230619 | 094200 | 623580390 | 7700 | 7710 | 7710 | 7700 | 19323 |
| 577 | 20230619 | 094100 | 474776220 | 7710 | 7730 | 7730 | 7710 | 1319 |
| 578 | 20230619 | 094000 | 464597930 | 7730 | 7730 | 7730 | 7730 | 1 |
| 579 | 20230619 | 093900 | 464590200 | 7720 | 7720 | 7730 | 7720 | 892 |
| 580 | 20230619 | 093800 | 457702960 | 7730 | 7730 | 7730 | 7730 | 152 |
| 581 | 20230619 | 093700 | 456528000 | 7740 | 7740 | 7740 | 7740 | 27 |
| 582 | 20230619 | 093600 | 456319020 | 7740 | 7740 | 7750 | 7740 | 127 |
| 583 | 20230619 | 093500 | 455336030 | 7740 | 7740 | 7740 | 7740 | 33 |
| 584 | 20230619 | 093400 | 455080610 | 7740 | 7740 | 7740 | 7740 | 5 |
| 585 | 20230619 | 093300 | 455041910 | 7740 | 7750 | 7750 | 7740 | 152 |
| 586 | 20230619 | 093200 | 453865400 | 7750 | 7750 | 7750 | 7750 | 202 |
| 587 | 20230619 | 093100 | 452299900 | 7750 | 7740 | 7750 | 7740 | 893 |
| 588 | 20230619 | 093000 | 445379380 | 7740 | 7740 | 7740 | 7740 | 805 |
| 589 | 20230619 | 092900 | 439148680 | 7740 | 7740 | 7740 | 7740 | 81 |
| 590 | 20230619 | 092800 | 438521740 | 7740 | 7740 | 7740 | 7740 | 79 |
| 591 | 20230619 | 092700 | 437910280 | 7710 | 7710 | 7730 | 7700 | 2611 |
| 592 | 20230619 | 092600 | 417762370 | 7710 | 7710 | 7710 | 7710 | 0 |
| 593 | 20230619 | 092500 | 417762370 | 7710 | 7720 | 7720 | 7710 | 109 |
| 594 | 20230619 | 092400 | 416921890 | 7720 | 7720 | 7720 | 7700 | 1029 |
| 595 | 20230619 | 092300 | 408998090 | 7720 | 7690 | 7720 | 7690 | 3019 |
| 596 | 20230619 | 092200 | 385776500 | 7700 | 7710 | 7720 | 7700 | 10243 |
| 597 | 20230619 | 092100 | 306885880 | 7710 | 7710 | 7710 | 7710 | 145 |
| 598 | 20230619 | 092000 | 305767930 | 7720 | 7730 | 7730 | 7720 | 615 |
| 599 | 20230619 | 091900 | 301018140 | 7720 | 7720 | 7720 | 7720 | 970 |
| 600 | 20230619 | 091800 | 293529740 | 7720 | 7730 | 7730 | 7710 | 1271 |
| 601 | 20230619 | 091700 | 283717260 | 7730 | 7730 | 7730 | 7730 | 30 |
| 602 | 20230619 | 091600 | 283485360 | 7730 | 7720 | 7730 | 7720 | 259 |
| 603 | 20230619 | 091500 | 281484850 | 7730 | 7740 | 7740 | 7720 | 5009 |
| 604 | 20230619 | 091400 | 242754860 | 7750 | 7740 | 7750 | 7740 | 529 |
| 605 | 20230619 | 091300 | 238657800 | 7750 | 7750 | 7750 | 7750 | 1784 |
| 606 | 20230619 | 091200 | 224831800 | 7750 | 7770 | 7770 | 7750 | 845 |
| 607 | 20230619 | 091100 | 218276550 | 7770 | 7770 | 7770 | 7760 | 1000 |
| 608 | 20230619 | 091000 | 210507450 | 7800 | 7800 | 7800 | 7800 | 76 |
| 609 | 20230619 | 090900 | 209914650 | 7800 | 7770 | 7800 | 7770 | 2138 |
| 610 | 20230619 | 090800 | 193249280 | 7770 | 7760 | 7770 | 7750 | 184 |
| 611 | 20230619 | 090700 | 191822590 | 7760 | 7740 | 7760 | 7720 | 3745 |
| 612 | 20230619 | 090600 | 162861880 | 7740 | 7730 | 7740 | 7730 | 317 |
| 613 | 20230619 | 090500 | 160410130 | 7730 | 7760 | 7760 | 7730 | 1770 |
| 614 | 20230619 | 090400 | 146704970 | 7760 | 7770 | 7780 | 7760 | 2209 |
| 615 | 20230619 | 090300 | 129532780 | 7770 | 7800 | 7800 | 7760 | 4229 |
| 616 | 20230619 | 090200 | 96659730 | 7810 | 7820 | 7820 | 7810 | 1716 |
| 617 | 20230619 | 090100 | 83257170 | 7810 | 7840 | 7840 | 7810 | 3287 |
| 618 | 20230619 | 090000 | 57549130 | 7840 | 7830 | 7840 | 7800 | 7353 |