33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 191800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 8038 |
| 3 | 20230620 | 191700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 4 | 20230620 | 191600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 5 | 20230620 | 191500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 6 | 20230620 | 191400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 7 | 20230620 | 191300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 8 | 20230620 | 191200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 9 | 20230620 | 191100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 10 | 20230620 | 191000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 11 | 20230620 | 190900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 12 | 20230620 | 190800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 13 | 20230620 | 190700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 14 | 20230620 | 190600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 15 | 20230620 | 190500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 16 | 20230620 | 190400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 17 | 20230620 | 190300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 18 | 20230620 | 190200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 19 | 20230620 | 190100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 20 | 20230620 | 190000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 21 | 20230620 | 185900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 22 | 20230620 | 185800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 23 | 20230620 | 185700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 24 | 20230620 | 185600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 25 | 20230620 | 185500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 26 | 20230620 | 185400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 27 | 20230620 | 185300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 28 | 20230620 | 185200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 29 | 20230620 | 185100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 30 | 20230620 | 185000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 31 | 20230620 | 184900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 32 | 20230620 | 184800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 8038 |
| 33 | 20230620 | 184700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 34 | 20230620 | 184600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 35 | 20230620 | 184500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 36 | 20230620 | 184400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 37 | 20230620 | 184300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 38 | 20230620 | 184200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 39 | 20230620 | 184100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 40 | 20230620 | 184000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 41 | 20230620 | 183900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 42 | 20230620 | 183800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 43 | 20230620 | 183700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 44 | 20230620 | 183600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 45 | 20230620 | 183500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 46 | 20230620 | 183400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 47 | 20230620 | 183300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 48 | 20230620 | 183200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 49 | 20230620 | 183100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 50 | 20230620 | 183000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 51 | 20230620 | 182900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 52 | 20230620 | 182800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 53 | 20230620 | 182700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 54 | 20230620 | 182600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 55 | 20230620 | 182500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 56 | 20230620 | 182400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 57 | 20230620 | 182300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 58 | 20230620 | 182200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 59 | 20230620 | 182100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 60 | 20230620 | 182000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 61 | 20230620 | 181900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 62 | 20230620 | 181800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 8038 |
| 63 | 20230620 | 181700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 64 | 20230620 | 181600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 65 | 20230620 | 181500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 66 | 20230620 | 181400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 67 | 20230620 | 181300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 68 | 20230620 | 181200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 69 | 20230620 | 181100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 70 | 20230620 | 181000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 71 | 20230620 | 180900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 72 | 20230620 | 180800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 73 | 20230620 | 180700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 74 | 20230620 | 180600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 75 | 20230620 | 180500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 76 | 20230620 | 180400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 77 | 20230620 | 180300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 78 | 20230620 | 180200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 79 | 20230620 | 180100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 80 | 20230620 | 180000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 81 | 20230620 | 175900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 82 | 20230620 | 175800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 83 | 20230620 | 175700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 84 | 20230620 | 175600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 85 | 20230620 | 175500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 86 | 20230620 | 175400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 87 | 20230620 | 175300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 88 | 20230620 | 175200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 89 | 20230620 | 175100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 90 | 20230620 | 175000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 91 | 20230620 | 174900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 92 | 20230620 | 174800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 8038 |
| 93 | 20230620 | 174700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 94 | 20230620 | 174600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 95 | 20230620 | 174500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 96 | 20230620 | 174400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 97 | 20230620 | 174300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 98 | 20230620 | 174200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 99 | 20230620 | 174100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 100 | 20230620 | 174000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 101 | 20230620 | 173900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 102 | 20230620 | 173800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 103 | 20230620 | 173700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 104 | 20230620 | 173600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 105 | 20230620 | 173500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 106 | 20230620 | 173400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 107 | 20230620 | 173300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 108 | 20230620 | 173200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 109 | 20230620 | 173100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 110 | 20230620 | 173000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 111 | 20230620 | 172900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 112 | 20230620 | 172800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 113 | 20230620 | 172700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 114 | 20230620 | 172600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 115 | 20230620 | 172500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 116 | 20230620 | 172400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 117 | 20230620 | 172300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 118 | 20230620 | 172200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 119 | 20230620 | 172100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 120 | 20230620 | 172000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 121 | 20230620 | 171900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 122 | 20230620 | 171800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 8038 |
| 123 | 20230620 | 171700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 124 | 20230620 | 171600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 125 | 20230620 | 171500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 126 | 20230620 | 171400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 127 | 20230620 | 171300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 128 | 20230620 | 171200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 129 | 20230620 | 171100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 130 | 20230620 | 171000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 131 | 20230620 | 170900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 132 | 20230620 | 170800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 133 | 20230620 | 170700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 134 | 20230620 | 170600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 135 | 20230620 | 170500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 136 | 20230620 | 170400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 137 | 20230620 | 170300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 138 | 20230620 | 170200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 139 | 20230620 | 170100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 140 | 20230620 | 170000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 141 | 20230620 | 165900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 142 | 20230620 | 165800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 143 | 20230620 | 165700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 144 | 20230620 | 165600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 145 | 20230620 | 165500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 146 | 20230620 | 165400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 147 | 20230620 | 165300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 148 | 20230620 | 165200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 149 | 20230620 | 165100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 150 | 20230620 | 165000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 151 | 20230620 | 164900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 152 | 20230620 | 164800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 8038 |
| 153 | 20230620 | 164700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 154 | 20230620 | 164600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 155 | 20230620 | 164500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 156 | 20230620 | 164400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 157 | 20230620 | 164300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 158 | 20230620 | 164200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 159 | 20230620 | 164100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 160 | 20230620 | 164000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 161 | 20230620 | 163900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 162 | 20230620 | 163800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 163 | 20230620 | 163700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 164 | 20230620 | 163600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 165 | 20230620 | 163500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 166 | 20230620 | 163400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 167 | 20230620 | 163300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 168 | 20230620 | 163200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 169 | 20230620 | 163100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 170 | 20230620 | 163000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 171 | 20230620 | 162900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 172 | 20230620 | 162800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 173 | 20230620 | 162700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 174 | 20230620 | 162600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 175 | 20230620 | 162500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 176 | 20230620 | 162400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 177 | 20230620 | 162300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 178 | 20230620 | 162200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 179 | 20230620 | 162100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 180 | 20230620 | 162000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 181 | 20230620 | 161900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 182 | 20230620 | 161800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 8038 |
| 183 | 20230620 | 161700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 184 | 20230620 | 161600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 185 | 20230620 | 161500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 186 | 20230620 | 161400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 187 | 20230620 | 161300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 188 | 20230620 | 161200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 189 | 20230620 | 161100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 190 | 20230620 | 161000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 191 | 20230620 | 160900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 192 | 20230620 | 160800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 193 | 20230620 | 160700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 194 | 20230620 | 160600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 195 | 20230620 | 160500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 196 | 20230620 | 160400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 197 | 20230620 | 160300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 198 | 20230620 | 160200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 199 | 20230620 | 160100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 200 | 20230620 | 160000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 201 | 20230620 | 155900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 202 | 20230620 | 155800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 203 | 20230620 | 155700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 204 | 20230620 | 155600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 205 | 20230620 | 155500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 206 | 20230620 | 155400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 207 | 20230620 | 155300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 208 | 20230620 | 155200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 209 | 20230620 | 155100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 210 | 20230620 | 155000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 211 | 20230620 | 154900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 212 | 20230620 | 154800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 8038 |
| 213 | 20230620 | 154700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 214 | 20230620 | 154600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 215 | 20230620 | 154500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 216 | 20230620 | 154400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 217 | 20230620 | 154300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 218 | 20230620 | 154200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 219 | 20230620 | 154100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 220 | 20230620 | 154000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 221 | 20230620 | 153900 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 222 | 20230620 | 153800 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 223 | 20230620 | 153700 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 224 | 20230620 | 153600 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 225 | 20230620 | 153500 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 226 | 20230620 | 153400 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 227 | 20230620 | 153300 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 228 | 20230620 | 153200 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 229 | 20230620 | 153100 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 0 |
| 230 | 20230620 | 153000 | 2152388020 | 11810 | 11810 | 11810 | 11810 | 8038 |
| 231 | 20230620 | 152900 | 2057459240 | 11840 | 11840 | 11840 | 11840 | 0 |
| 232 | 20230620 | 152800 | 2057459240 | 11840 | 11840 | 11840 | 11840 | 0 |
| 233 | 20230620 | 152700 | 2057459240 | 11840 | 11840 | 11840 | 11840 | 0 |
| 234 | 20230620 | 152600 | 2057459240 | 11840 | 11840 | 11840 | 11840 | 0 |
| 235 | 20230620 | 152500 | 2057459240 | 11840 | 11840 | 11840 | 11840 | 0 |
| 236 | 20230620 | 152400 | 2057459240 | 11840 | 11840 | 11840 | 11840 | 0 |
| 237 | 20230620 | 152300 | 2057459240 | 11840 | 11840 | 11840 | 11840 | 0 |
| 238 | 20230620 | 152200 | 2057459240 | 11840 | 11840 | 11840 | 11840 | 0 |
| 239 | 20230620 | 152100 | 2057459240 | 11840 | 11840 | 11840 | 11840 | 0 |
| 240 | 20230620 | 152000 | 2057459240 | 11840 | 11840 | 11840 | 11840 | 0 |
| 241 | 20230620 | 151900 | 2057459240 | 11840 | 11680 | 11840 | 11680 | 3633 |
| 242 | 20230620 | 151800 | 2014659670 | 11700 | 11700 | 11700 | 11700 | 44 |
| 243 | 20230620 | 151700 | 2014144870 | 11700 | 11700 | 11700 | 11680 | 115 |
| 244 | 20230620 | 151600 | 2012800250 | 11710 | 11700 | 11710 | 11700 | 25 |
| 245 | 20230620 | 151500 | 2012507710 | 11700 | 11700 | 11700 | 11700 | 526 |
| 246 | 20230620 | 151400 | 2006353510 | 11700 | 11690 | 11710 | 11690 | 209 |
| 247 | 20230620 | 151300 | 2003909150 | 11690 | 11690 | 11710 | 11670 | 169 |
| 248 | 20230620 | 151200 | 2001932750 | 11690 | 11670 | 11690 | 11670 | 2003 |
| 249 | 20230620 | 151100 | 1978537720 | 11680 | 11680 | 11680 | 11680 | 10 |
| 250 | 20230620 | 151000 | 1978420920 | 11690 | 11590 | 11690 | 11590 | 887 |
| 251 | 20230620 | 150900 | 1968103100 | 11610 | 11570 | 11620 | 11570 | 280 |
| 252 | 20230620 | 150800 | 1964863140 | 11620 | 11620 | 11630 | 11570 | 362 |
| 253 | 20230620 | 150700 | 1960671420 | 11610 | 11580 | 11630 | 11570 | 570 |
| 254 | 20230620 | 150600 | 1954065710 | 11580 | 11600 | 11600 | 11580 | 58 |
| 255 | 20230620 | 150500 | 1953393430 | 11570 | 11600 | 11600 | 11570 | 141 |
| 256 | 20230620 | 150400 | 1951760350 | 11600 | 11600 | 11600 | 11570 | 205 |
| 257 | 20230620 | 150300 | 1949388200 | 11600 | 11600 | 11600 | 11560 | 624 |
| 258 | 20230620 | 150200 | 1942170390 | 11600 | 11630 | 11630 | 11580 | 2751 |
| 259 | 20230620 | 150100 | 1910258040 | 11610 | 11610 | 11630 | 11610 | 1285 |
| 260 | 20230620 | 150000 | 1895331370 | 11630 | 11630 | 11630 | 11630 | 230 |
| 261 | 20230620 | 145900 | 1892656470 | 11630 | 11630 | 11630 | 11630 | 0 |
| 262 | 20230620 | 145800 | 1892656470 | 11630 | 11630 | 11630 | 11610 | 221 |
| 263 | 20230620 | 145700 | 1890090420 | 11630 | 11630 | 11630 | 11630 | 0 |
| 264 | 20230620 | 145600 | 1890090420 | 11630 | 11610 | 11630 | 11610 | 107 |
| 265 | 20230620 | 145500 | 1888846350 | 11630 | 11620 | 11630 | 11610 | 588 |
| 266 | 20230620 | 145400 | 1882017730 | 11630 | 11610 | 11630 | 11610 | 139 |
| 267 | 20230620 | 145300 | 1880402160 | 11610 | 11610 | 11630 | 11610 | 605 |
| 268 | 20230620 | 145200 | 1873378030 | 11630 | 11600 | 11630 | 11600 | 11 |
| 269 | 20230620 | 145100 | 1873250400 | 11630 | 11630 | 11630 | 11600 | 84 |
| 270 | 20230620 | 145000 | 1872275880 | 11610 | 11600 | 11630 | 11600 | 115 |
| 271 | 20230620 | 144900 | 1870940850 | 11600 | 11630 | 11630 | 11600 | 859 |
| 272 | 20230620 | 144800 | 1860970970 | 11630 | 11610 | 11630 | 11610 | 119 |
| 273 | 20230620 | 144700 | 1859589280 | 11630 | 11610 | 11630 | 11610 | 235 |
| 274 | 20230620 | 144600 | 1856858960 | 11630 | 11620 | 11630 | 11610 | 196 |
| 275 | 20230620 | 144500 | 1854581490 | 11630 | 11610 | 11630 | 11610 | 357 |
| 276 | 20230620 | 144400 | 1850436520 | 11630 | 11620 | 11630 | 11610 | 268 |
| 277 | 20230620 | 144300 | 1847322130 | 11640 | 11640 | 11640 | 11640 | 5 |
| 278 | 20230620 | 144200 | 1847263930 | 11640 | 11640 | 11640 | 11640 | 0 |
| 279 | 20230620 | 144100 | 1847263930 | 11640 | 11610 | 11640 | 11610 | 110 |
| 280 | 20230620 | 144000 | 1845986650 | 11640 | 11640 | 11640 | 11640 | 0 |
| 281 | 20230620 | 143900 | 1845986650 | 11640 | 11640 | 11640 | 11610 | 117 |
| 282 | 20230620 | 143800 | 1844625700 | 11640 | 11610 | 11640 | 11610 | 12 |
| 283 | 20230620 | 143700 | 1844486350 | 11640 | 11640 | 11640 | 11640 | 0 |
| 284 | 20230620 | 143600 | 1844486350 | 11640 | 11640 | 11640 | 11640 | 1 |
| 285 | 20230620 | 143500 | 1844474710 | 11640 | 11610 | 11640 | 11610 | 103 |
| 286 | 20230620 | 143400 | 1843278520 | 11610 | 11640 | 11660 | 11610 | 222 |
| 287 | 20230620 | 143300 | 1840696270 | 11650 | 11640 | 11650 | 11610 | 287 |
| 288 | 20230620 | 143200 | 1837358130 | 11650 | 11610 | 11650 | 11600 | 175 |
| 289 | 20230620 | 143100 | 1835326540 | 11700 | 11700 | 11700 | 11700 | 0 |
| 290 | 20230620 | 143000 | 1835326540 | 11700 | 11700 | 11700 | 11700 | 0 |
| 291 | 20230620 | 142900 | 1835326540 | 11700 | 11700 | 11700 | 11700 | 0 |
| 292 | 20230620 | 142800 | 1835326540 | 11700 | 11620 | 11700 | 11600 | 314 |
| 293 | 20230620 | 142700 | 1831674520 | 11630 | 11620 | 11630 | 11620 | 50 |
| 294 | 20230620 | 142600 | 1831093420 | 11640 | 11600 | 11640 | 11590 | 561 |
| 295 | 20230620 | 142500 | 1824590180 | 11590 | 11600 | 11600 | 11590 | 1268 |
| 296 | 20230620 | 142400 | 1809893920 | 11590 | 11600 | 11610 | 11590 | 3980 |
| 297 | 20230620 | 142300 | 1763733350 | 11610 | 11610 | 11620 | 11610 | 1651 |
| 298 | 20230620 | 142200 | 1744564440 | 11610 | 11630 | 11660 | 11610 | 1692 |
| 299 | 20230620 | 142100 | 1724904640 | 11620 | 11670 | 11670 | 11620 | 202 |
| 300 | 20230620 | 142000 | 1722557090 | 11670 | 11670 | 11670 | 11670 | 0 |
| 301 | 20230620 | 141900 | 1722557090 | 11670 | 11670 | 11670 | 11670 | 1 |
| 302 | 20230620 | 141800 | 1722545420 | 11660 | 11660 | 11660 | 11660 | 1 |
| 303 | 20230620 | 141700 | 1722533760 | 11620 | 11650 | 11650 | 11620 | 192 |
| 304 | 20230620 | 141600 | 1720298580 | 11680 | 11680 | 11680 | 11680 | 0 |
| 305 | 20230620 | 141500 | 1720298580 | 11680 | 11630 | 11680 | 11630 | 210 |
| 306 | 20230620 | 141400 | 1717856230 | 11630 | 11630 | 11630 | 11620 | 591 |
| 307 | 20230620 | 141300 | 1710988400 | 11630 | 11640 | 11640 | 11630 | 525 |
| 308 | 20230620 | 141200 | 1704881320 | 11690 | 11630 | 11690 | 11630 | 52 |
| 309 | 20230620 | 141100 | 1704276440 | 11690 | 11630 | 11690 | 11630 | 386 |
| 310 | 20230620 | 141000 | 1699787050 | 11630 | 11650 | 11650 | 11630 | 1451 |
| 311 | 20230620 | 140900 | 1682902130 | 11650 | 11660 | 11660 | 11650 | 2302 |
| 312 | 20230620 | 140800 | 1656080840 | 11660 | 11670 | 11670 | 11660 | 834 |
| 313 | 20230620 | 140700 | 1646352930 | 11680 | 11680 | 11680 | 11680 | 0 |
| 314 | 20230620 | 140600 | 1646352930 | 11680 | 11680 | 11680 | 11680 | 100 |
| 315 | 20230620 | 140500 | 1645184930 | 11670 | 11670 | 11670 | 11670 | 350 |
| 316 | 20230620 | 140400 | 1641100430 | 11680 | 11690 | 11690 | 11680 | 489 |
| 317 | 20230620 | 140300 | 1635388790 | 11700 | 11700 | 11700 | 11700 | 25 |
| 318 | 20230620 | 140200 | 1635096290 | 11740 | 11740 | 11740 | 11740 | 0 |
| 319 | 20230620 | 140100 | 1635096290 | 11740 | 11740 | 11740 | 11740 | 0 |
| 320 | 20230620 | 140000 | 1635096290 | 11740 | 11740 | 11740 | 11740 | 0 |
| 321 | 20230620 | 135900 | 1635096290 | 11740 | 11710 | 11740 | 11710 | 11 |
| 322 | 20230620 | 135800 | 1634967390 | 11740 | 11740 | 11740 | 11740 | 0 |
| 323 | 20230620 | 135700 | 1634967390 | 11740 | 11740 | 11740 | 11740 | 17 |
| 324 | 20230620 | 135600 | 1634767810 | 11680 | 11680 | 11680 | 11680 | 1 |
| 325 | 20230620 | 135500 | 1634756130 | 11740 | 11690 | 11740 | 11690 | 87 |
| 326 | 20230620 | 135400 | 1633738010 | 11700 | 11700 | 11700 | 11700 | 1 |
| 327 | 20230620 | 135300 | 1633726310 | 11670 | 11700 | 11700 | 11670 | 1034 |
| 328 | 20230620 | 135200 | 1621646020 | 11700 | 11700 | 11700 | 11700 | 373 |
| 329 | 20230620 | 135100 | 1617281920 | 11710 | 11710 | 11710 | 11710 | 269 |
| 330 | 20230620 | 135000 | 1614131930 | 11710 | 11710 | 11710 | 11710 | 1 |
| 331 | 20230620 | 134900 | 1614120220 | 11720 | 11720 | 11720 | 11720 | 14 |
| 332 | 20230620 | 134800 | 1613956140 | 11720 | 11720 | 11720 | 11720 | 100 |
| 333 | 20230620 | 134700 | 1612784140 | 11720 | 11720 | 11720 | 11720 | 3 |
| 334 | 20230620 | 134600 | 1612748980 | 11720 | 11720 | 11720 | 11720 | 1 |
| 335 | 20230620 | 134500 | 1612737260 | 11720 | 11730 | 11730 | 11720 | 62 |
| 336 | 20230620 | 134400 | 1612010540 | 11740 | 11740 | 11740 | 11740 | 0 |
| 337 | 20230620 | 134300 | 1612010540 | 11740 | 11710 | 11740 | 11710 | 396 |
| 338 | 20230620 | 134200 | 1607364290 | 11740 | 11740 | 11740 | 11740 | 0 |
| 339 | 20230620 | 134100 | 1607364290 | 11740 | 11740 | 11740 | 11740 | 0 |
| 340 | 20230620 | 134000 | 1607364290 | 11740 | 11710 | 11740 | 11710 | 121 |
| 341 | 20230620 | 133900 | 1605947350 | 11740 | 11730 | 11740 | 11710 | 22 |
| 342 | 20230620 | 133800 | 1605689350 | 11740 | 11710 | 11740 | 11710 | 111 |
| 343 | 20230620 | 133700 | 1604389510 | 11740 | 11740 | 11740 | 11740 | 0 |
| 344 | 20230620 | 133600 | 1604389510 | 11740 | 11740 | 11740 | 11740 | 5 |
| 345 | 20230620 | 133500 | 1604330810 | 11750 | 11700 | 11750 | 11700 | 2 |
| 346 | 20230620 | 133400 | 1604307360 | 11700 | 11700 | 11700 | 11700 | 60 |
| 347 | 20230620 | 133300 | 1603605360 | 11700 | 11700 | 11700 | 11700 | 1 |
| 348 | 20230620 | 133200 | 1603593660 | 11750 | 11750 | 11750 | 11750 | 0 |
| 349 | 20230620 | 133100 | 1603593660 | 11750 | 11750 | 11750 | 11750 | 99 |
| 350 | 20230620 | 133000 | 1602430410 | 11750 | 11720 | 11750 | 11720 | 501 |
| 351 | 20230620 | 132900 | 1596557910 | 11670 | 11720 | 11720 | 11670 | 3 |
| 352 | 20230620 | 132800 | 1596522850 | 11670 | 11670 | 11670 | 11670 | 6 |
| 353 | 20230620 | 132700 | 1596452830 | 11670 | 11720 | 11720 | 11670 | 326 |
| 354 | 20230620 | 132600 | 1592648260 | 11710 | 11710 | 11710 | 11710 | 33 |
| 355 | 20230620 | 132500 | 1592261830 | 11720 | 11720 | 11720 | 11720 | 10 |
| 356 | 20230620 | 132400 | 1592144630 | 11720 | 11720 | 11720 | 11720 | 0 |
| 357 | 20230620 | 132300 | 1592144630 | 11720 | 11720 | 11720 | 11720 | 1 |
| 358 | 20230620 | 132200 | 1592132910 | 11670 | 11720 | 11720 | 11670 | 13 |
| 359 | 20230620 | 132100 | 1591980700 | 11720 | 11670 | 11720 | 11670 | 57 |
| 360 | 20230620 | 132000 | 1591313160 | 11710 | 11710 | 11710 | 11710 | 0 |
| 361 | 20230620 | 131900 | 1591313160 | 11710 | 11710 | 11710 | 11710 | 11 |
| 362 | 20230620 | 131800 | 1591184350 | 11670 | 11670 | 11670 | 11670 | 1 |
| 363 | 20230620 | 131700 | 1591172680 | 11670 | 11670 | 11670 | 11670 | 342 |
| 364 | 20230620 | 131600 | 1587181540 | 11680 | 11700 | 11700 | 11680 | 118 |
| 365 | 20230620 | 131500 | 1585802140 | 11720 | 11720 | 11720 | 11720 | 1 |
| 366 | 20230620 | 131400 | 1585790420 | 11670 | 11670 | 11670 | 11670 | 0 |
| 367 | 20230620 | 131300 | 1585790420 | 11670 | 11680 | 11680 | 11670 | 50 |
| 368 | 20230620 | 131200 | 1585206830 | 11700 | 11700 | 11700 | 11700 | 10 |
| 369 | 20230620 | 131100 | 1585089830 | 11720 | 11680 | 11720 | 11680 | 25 |
| 370 | 20230620 | 131000 | 1584797740 | 11680 | 11690 | 11690 | 11680 | 29 |
| 371 | 20230620 | 130900 | 1584459010 | 11680 | 11680 | 11680 | 11680 | 6 |
| 372 | 20230620 | 130800 | 1584388930 | 11690 | 11680 | 11690 | 11680 | 120 |
| 373 | 20230620 | 130700 | 1582987130 | 11680 | 11680 | 11680 | 11680 | 91 |
| 374 | 20230620 | 130600 | 1581924250 | 11680 | 11680 | 11680 | 11680 | 13 |
| 375 | 20230620 | 130500 | 1581772410 | 11680 | 11680 | 11680 | 11680 | 0 |
| 376 | 20230620 | 130400 | 1581772410 | 11680 | 11680 | 11680 | 11680 | 60 |
| 377 | 20230620 | 130300 | 1581071610 | 11680 | 11690 | 11690 | 11680 | 124 |
| 378 | 20230620 | 130200 | 1579622410 | 11720 | 11690 | 11720 | 11690 | 470 |
| 379 | 20230620 | 130100 | 1574127960 | 11720 | 11720 | 11720 | 11720 | 0 |
| 380 | 20230620 | 130000 | 1574127960 | 11720 | 11720 | 11720 | 11720 | 1 |
| 381 | 20230620 | 125900 | 1574116240 | 11690 | 11690 | 11690 | 11690 | 0 |
| 382 | 20230620 | 125800 | 1574116240 | 11690 | 11720 | 11720 | 11690 | 88 |
| 383 | 20230620 | 125700 | 1573087400 | 11690 | 11720 | 11720 | 11690 | 59 |
| 384 | 20230620 | 125600 | 1572397660 | 11720 | 11720 | 11720 | 11720 | 1 |
| 385 | 20230620 | 125500 | 1572385940 | 11680 | 11680 | 11680 | 11680 | 0 |
| 386 | 20230620 | 125400 | 1572385940 | 11680 | 11680 | 11680 | 11680 | 245 |
| 387 | 20230620 | 125300 | 1569524340 | 11680 | 11680 | 11680 | 11680 | 0 |
| 388 | 20230620 | 125200 | 1569524340 | 11680 | 11680 | 11680 | 11680 | 573 |
| 389 | 20230620 | 125100 | 1562831700 | 11720 | 11720 | 11720 | 11720 | 0 |
| 390 | 20230620 | 125000 | 1562831700 | 11720 | 11720 | 11720 | 11720 | 0 |
| 391 | 20230620 | 124900 | 1562831700 | 11720 | 11720 | 11720 | 11720 | 20 |
| 392 | 20230620 | 124800 | 1562597300 | 11750 | 11690 | 11750 | 11690 | 309 |
| 393 | 20230620 | 124700 | 1558984920 | 11690 | 11700 | 11700 | 11690 | 243 |
| 394 | 20230620 | 124600 | 1556143840 | 11700 | 11750 | 11750 | 11700 | 155 |
| 395 | 20230620 | 124500 | 1554330290 | 11760 | 11760 | 11760 | 11760 | 1 |
| 396 | 20230620 | 124400 | 1554318530 | 11770 | 11700 | 11770 | 11700 | 172 |
| 397 | 20230620 | 124300 | 1552304430 | 11700 | 11700 | 11700 | 11700 | 0 |
| 398 | 20230620 | 124200 | 1552304430 | 11700 | 11700 | 11700 | 11690 | 420 |
| 399 | 20230620 | 124100 | 1547391320 | 11690 | 11690 | 11690 | 11690 | 158 |
| 400 | 20230620 | 124000 | 1545544300 | 11690 | 11690 | 11690 | 11690 | 12 |
| 401 | 20230620 | 123900 | 1545404020 | 11660 | 11660 | 11660 | 11650 | 573 |
| 402 | 20230620 | 123800 | 1538726720 | 11660 | 11660 | 11680 | 11660 | 212 |
| 403 | 20230620 | 123700 | 1536254230 | 11660 | 11680 | 11680 | 11660 | 992 |
| 404 | 20230620 | 123600 | 1524676570 | 11680 | 11680 | 11680 | 11680 | 150 |
| 405 | 20230620 | 123500 | 1522924570 | 11690 | 11690 | 11690 | 11690 | 171 |
| 406 | 20230620 | 123400 | 1520925580 | 11690 | 11690 | 11690 | 11690 | 199 |
| 407 | 20230620 | 123300 | 1518599270 | 11670 | 11680 | 11680 | 11670 | 49 |
| 408 | 20230620 | 123200 | 1518027380 | 11690 | 11680 | 11690 | 11680 | 1413 |
| 409 | 20230620 | 123100 | 1501522460 | 11690 | 11690 | 11690 | 11690 | 349 |
| 410 | 20230620 | 123000 | 1497442650 | 11690 | 11700 | 11700 | 11690 | 1440 |
| 411 | 20230620 | 122900 | 1480605420 | 11700 | 11730 | 11730 | 11700 | 1208 |
| 412 | 20230620 | 122800 | 1466458440 | 11730 | 11730 | 11730 | 11730 | 380 |
| 413 | 20230620 | 122700 | 1462001040 | 11730 | 11780 | 11780 | 11730 | 101 |
| 414 | 20230620 | 122600 | 1460816260 | 11730 | 11740 | 11740 | 11730 | 477 |
| 415 | 20230620 | 122500 | 1455218020 | 11750 | 11770 | 11770 | 11750 | 1360 |
| 416 | 20230620 | 122400 | 1439227020 | 11770 | 11760 | 11770 | 11760 | 160 |
| 417 | 20230620 | 122300 | 1437343840 | 11760 | 11760 | 11760 | 11760 | 1 |
| 418 | 20230620 | 122200 | 1437332080 | 11760 | 11740 | 11760 | 11740 | 342 |
| 419 | 20230620 | 122100 | 1433316160 | 11760 | 11760 | 11760 | 11760 | 1 |
| 420 | 20230620 | 122000 | 1433304400 | 11750 | 11750 | 11750 | 11750 | 655 |
| 421 | 20230620 | 121900 | 1425608150 | 11750 | 11750 | 11760 | 11750 | 217 |
| 422 | 20230620 | 121800 | 1423058390 | 11780 | 11780 | 11780 | 11780 | 23 |
| 423 | 20230620 | 121700 | 1422787450 | 11780 | 11780 | 11780 | 11780 | 32 |
| 424 | 20230620 | 121600 | 1422410490 | 11750 | 11750 | 11750 | 11750 | 188 |
| 425 | 20230620 | 121500 | 1420201490 | 11800 | 11800 | 11800 | 11800 | 0 |
| 426 | 20230620 | 121400 | 1420201490 | 11800 | 11740 | 11800 | 11740 | 1016 |
| 427 | 20230620 | 121300 | 1408231910 | 11730 | 11720 | 11730 | 11720 | 384 |
| 428 | 20230620 | 121200 | 1403727680 | 11710 | 11710 | 11710 | 11710 | 4 |
| 429 | 20230620 | 121100 | 1403680840 | 11710 | 11710 | 11710 | 11710 | 441 |
| 430 | 20230620 | 121000 | 1398516730 | 11730 | 11730 | 11730 | 11730 | 101 |
| 431 | 20230620 | 120900 | 1397332000 | 11730 | 11720 | 11730 | 11720 | 101 |
| 432 | 20230620 | 120800 | 1396148270 | 11730 | 11730 | 11730 | 11730 | 0 |
| 433 | 20230620 | 120700 | 1396148270 | 11730 | 11730 | 11730 | 11730 | 0 |
| 434 | 20230620 | 120600 | 1396148270 | 11730 | 11730 | 11730 | 11730 | 0 |
| 435 | 20230620 | 120500 | 1396148270 | 11730 | 11720 | 11730 | 11710 | 60 |
| 436 | 20230620 | 120400 | 1395445090 | 11720 | 11720 | 11720 | 11720 | 24 |
| 437 | 20230620 | 120300 | 1395163810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 438 | 20230620 | 120200 | 1395163810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 439 | 20230620 | 120100 | 1395163810 | 11700 | 11700 | 11700 | 11700 | 0 |
| 440 | 20230620 | 120000 | 1395163810 | 11700 | 11710 | 11710 | 11700 | 964 |
| 441 | 20230620 | 115900 | 1383884410 | 11700 | 11730 | 11730 | 11700 | 1675 |
| 442 | 20230620 | 115800 | 1364269480 | 11730 | 11730 | 11730 | 11730 | 214 |
| 443 | 20230620 | 115700 | 1361759260 | 11740 | 11730 | 11770 | 11730 | 203 |
| 444 | 20230620 | 115600 | 1359376030 | 11740 | 11760 | 11780 | 11740 | 164 |
| 445 | 20230620 | 115500 | 1357450590 | 11750 | 11750 | 11750 | 11750 | 296 |
| 446 | 20230620 | 115400 | 1353972590 | 11760 | 11760 | 11760 | 11760 | 0 |
| 447 | 20230620 | 115300 | 1353972590 | 11760 | 11760 | 11760 | 11760 | 176 |
| 448 | 20230620 | 115200 | 1351902830 | 11790 | 11790 | 11790 | 11790 | 10 |
| 449 | 20230620 | 115100 | 1351784930 | 11790 | 11760 | 11790 | 11750 | 88 |
| 450 | 20230620 | 115000 | 1350750840 | 11740 | 11740 | 11740 | 11740 | 3 |
| 451 | 20230620 | 114900 | 1350715620 | 11740 | 11740 | 11740 | 11740 | 12 |
| 452 | 20230620 | 114800 | 1350574740 | 11750 | 11760 | 11760 | 11750 | 27 |
| 453 | 20230620 | 114700 | 1350257390 | 11790 | 11730 | 11790 | 11720 | 371 |
| 454 | 20230620 | 114600 | 1345906460 | 11730 | 11770 | 11780 | 11710 | 1388 |
| 455 | 20230620 | 114500 | 1329618460 | 11790 | 11780 | 11790 | 11780 | 20 |
| 456 | 20230620 | 114400 | 1329382680 | 11790 | 11770 | 11790 | 11770 | 191 |
| 457 | 20230620 | 114300 | 1327134550 | 11760 | 11770 | 11770 | 11760 | 24 |
| 458 | 20230620 | 114200 | 1326852270 | 11770 | 11760 | 11770 | 11760 | 30 |
| 459 | 20230620 | 114100 | 1326499450 | 11760 | 11740 | 11760 | 11740 | 25 |
| 460 | 20230620 | 114000 | 1326205910 | 11740 | 11740 | 11740 | 11740 | 10 |
| 461 | 20230620 | 113900 | 1326088510 | 11740 | 11740 | 11740 | 11740 | 0 |
| 462 | 20230620 | 113800 | 1326088510 | 11740 | 11740 | 11740 | 11740 | 68 |
| 463 | 20230620 | 113700 | 1325290190 | 11710 | 11720 | 11720 | 11710 | 329 |
| 464 | 20230620 | 113600 | 1321436600 | 11720 | 11720 | 11720 | 11720 | 22 |
| 465 | 20230620 | 113500 | 1321178760 | 11720 | 11720 | 11720 | 11720 | 0 |
| 466 | 20230620 | 113400 | 1321178760 | 11720 | 11730 | 11730 | 11720 | 908 |
| 467 | 20230620 | 113300 | 1310534470 | 11730 | 11750 | 11770 | 11730 | 77 |
| 468 | 20230620 | 113200 | 1309629350 | 11750 | 11760 | 11760 | 11740 | 535 |
| 469 | 20230620 | 113100 | 1303345610 | 11770 | 11770 | 11770 | 11770 | 1 |
| 470 | 20230620 | 113000 | 1303333840 | 11760 | 11770 | 11770 | 11760 | 113 |
| 471 | 20230620 | 112900 | 1302003930 | 11790 | 11790 | 11790 | 11790 | 0 |
| 472 | 20230620 | 112800 | 1302003930 | 11790 | 11740 | 11790 | 11740 | 322 |
| 473 | 20230620 | 112700 | 1298222550 | 11790 | 11790 | 11790 | 11790 | 1 |
| 474 | 20230620 | 112600 | 1298210760 | 11730 | 11730 | 11730 | 11730 | 100 |
| 475 | 20230620 | 112500 | 1297037760 | 11730 | 11730 | 11730 | 11730 | 6 |
| 476 | 20230620 | 112400 | 1296967380 | 11740 | 11740 | 11740 | 11740 | 0 |
| 477 | 20230620 | 112300 | 1296967380 | 11740 | 11760 | 11760 | 11740 | 1458 |
| 478 | 20230620 | 112200 | 1279845780 | 11760 | 11810 | 11820 | 11760 | 815 |
| 479 | 20230620 | 112100 | 1270235110 | 11810 | 11810 | 11810 | 11810 | 451 |
| 480 | 20230620 | 112000 | 1264908800 | 11820 | 11820 | 11820 | 11820 | 0 |
| 481 | 20230620 | 111900 | 1264908800 | 11820 | 11820 | 11820 | 11820 | 9 |
| 482 | 20230620 | 111800 | 1264802420 | 11820 | 11820 | 11820 | 11820 | 0 |
| 483 | 20230620 | 111700 | 1264802420 | 11820 | 11780 | 11820 | 11780 | 108 |
| 484 | 20230620 | 111600 | 1263526180 | 11840 | 11840 | 11840 | 11840 | 0 |
| 485 | 20230620 | 111500 | 1263526180 | 11840 | 11840 | 11840 | 11840 | 0 |
| 486 | 20230620 | 111400 | 1263526180 | 11840 | 11840 | 11840 | 11840 | 0 |
| 487 | 20230620 | 111300 | 1263526180 | 11840 | 11820 | 11840 | 11820 | 264 |
| 488 | 20230620 | 111200 | 1260405680 | 11830 | 11760 | 11830 | 11760 | 673 |
| 489 | 20230620 | 111100 | 1252453360 | 11760 | 11750 | 11760 | 11750 | 663 |
| 490 | 20230620 | 111000 | 1244661020 | 11750 | 11730 | 11750 | 11720 | 115 |
| 491 | 20230620 | 110900 | 1243312440 | 11720 | 11720 | 11720 | 11720 | 378 |
| 492 | 20230620 | 110800 | 1238882280 | 11750 | 11750 | 11750 | 11750 | 1 |
| 493 | 20230620 | 110700 | 1238870530 | 11750 | 11750 | 11750 | 11750 | 1 |
| 494 | 20230620 | 110600 | 1238858780 | 11720 | 11720 | 11730 | 11720 | 235 |
| 495 | 20230620 | 110500 | 1236104570 | 11750 | 11740 | 11750 | 11720 | 421 |
| 496 | 20230620 | 110400 | 1231162270 | 11740 | 11760 | 11760 | 11740 | 83 |
| 497 | 20230620 | 110300 | 1230186850 | 11760 | 11760 | 11760 | 11760 | 52 |
| 498 | 20230620 | 110200 | 1229575330 | 11760 | 11720 | 11760 | 11720 | 7 |
| 499 | 20230620 | 110100 | 1229493250 | 11720 | 11760 | 11760 | 11720 | 100 |
| 500 | 20230620 | 110000 | 1228321210 | 11710 | 11710 | 11760 | 11700 | 437 |
| 501 | 20230620 | 105900 | 1223207020 | 11710 | 11710 | 11710 | 11710 | 20 |
| 502 | 20230620 | 105800 | 1222972820 | 11760 | 11760 | 11760 | 11760 | 15 |
| 503 | 20230620 | 105700 | 1222796420 | 11700 | 11710 | 11710 | 11700 | 938 |
| 504 | 20230620 | 105600 | 1211821740 | 11700 | 11760 | 11760 | 11700 | 383 |
| 505 | 20230620 | 105500 | 1207322140 | 11760 | 11760 | 11760 | 11720 | 1016 |
| 506 | 20230620 | 105400 | 1195413980 | 11750 | 11760 | 11760 | 11750 | 171 |
| 507 | 20230620 | 105300 | 1193404350 | 11760 | 11760 | 11760 | 11760 | 0 |
| 508 | 20230620 | 105200 | 1193404350 | 11760 | 11760 | 11760 | 11760 | 100 |
| 509 | 20230620 | 105100 | 1192228350 | 11760 | 11760 | 11760 | 11760 | 100 |
| 510 | 20230620 | 105000 | 1191052350 | 11700 | 11700 | 11700 | 11700 | 453 |
| 511 | 20230620 | 104900 | 1185752250 | 11700 | 11710 | 11760 | 11700 | 101 |
| 512 | 20230620 | 104800 | 1184569630 | 11700 | 11710 | 11720 | 11700 | 1085 |
| 513 | 20230620 | 104700 | 1171864850 | 11710 | 11730 | 11730 | 11710 | 284 |
| 514 | 20230620 | 104600 | 1168537190 | 11710 | 11710 | 11710 | 11710 | 0 |
| 515 | 20230620 | 104500 | 1168537190 | 11710 | 11730 | 11730 | 11710 | 1229 |
| 516 | 20230620 | 104400 | 1154127100 | 11740 | 11730 | 11740 | 11730 | 176 |
| 517 | 20230620 | 104300 | 1152062150 | 11740 | 11730 | 11740 | 11730 | 233 |
| 518 | 20230620 | 104200 | 1149326740 | 11760 | 11760 | 11760 | 11760 | 9 |
| 519 | 20230620 | 104100 | 1149220900 | 11720 | 11750 | 11750 | 11710 | 1334 |
| 520 | 20230620 | 104000 | 1133561290 | 11750 | 11780 | 11780 | 11750 | 2044 |
| 521 | 20230620 | 103900 | 1109518550 | 11820 | 11830 | 11830 | 11780 | 54 |
| 522 | 20230620 | 103800 | 1108882170 | 11780 | 11780 | 11830 | 11780 | 5 |
| 523 | 20230620 | 103700 | 1108823220 | 11780 | 11780 | 11780 | 11780 | 124 |
| 524 | 20230620 | 103600 | 1107362500 | 11830 | 11800 | 11830 | 11780 | 418 |
| 525 | 20230620 | 103500 | 1102437740 | 11780 | 11830 | 11850 | 11780 | 379 |
| 526 | 20230620 | 103400 | 1097967620 | 11830 | 11790 | 11830 | 11790 | 388 |
| 527 | 20230620 | 103300 | 1093380780 | 11790 | 11830 | 11830 | 11790 | 5 |
| 528 | 20230620 | 103200 | 1093321670 | 11800 | 11800 | 11800 | 11780 | 97 |
| 529 | 20230620 | 103100 | 1092178050 | 11790 | 11810 | 11810 | 11780 | 1805 |
| 530 | 20230620 | 103000 | 1070886000 | 11820 | 11820 | 11820 | 11810 | 231 |
| 531 | 20230620 | 102900 | 1068157060 | 11820 | 11820 | 11820 | 11810 | 907 |
| 532 | 20230620 | 102800 | 1057438620 | 11820 | 11850 | 11850 | 11820 | 817 |
| 533 | 20230620 | 102700 | 1047772010 | 11850 | 11860 | 11860 | 11850 | 547 |
| 534 | 20230620 | 102600 | 1041288500 | 11880 | 11870 | 11880 | 11860 | 710 |
| 535 | 20230620 | 102500 | 1032867040 | 11870 | 11880 | 11880 | 11870 | 564 |
| 536 | 20230620 | 102400 | 1026168200 | 11880 | 11880 | 11880 | 11880 | 150 |
| 537 | 20230620 | 102300 | 1024386200 | 11890 | 11890 | 11900 | 11880 | 294 |
| 538 | 20230620 | 102200 | 1020890600 | 11890 | 11890 | 11890 | 11890 | 9 |
| 539 | 20230620 | 102100 | 1020783590 | 11900 | 11910 | 11910 | 11900 | 824 |
| 540 | 20230620 | 102000 | 1010977900 | 11900 | 11900 | 11900 | 11880 | 786 |
| 541 | 20230620 | 101900 | 1001626740 | 11900 | 11890 | 11900 | 11890 | 456 |
| 542 | 20230620 | 101800 | 996204800 | 11900 | 11910 | 11910 | 11900 | 95 |
| 543 | 20230620 | 101700 | 995073910 | 11910 | 11920 | 11920 | 11890 | 766 |
| 544 | 20230620 | 101600 | 985960240 | 11920 | 11930 | 11930 | 11910 | 466 |
| 545 | 20230620 | 101500 | 980405870 | 11940 | 11910 | 11940 | 11910 | 849 |
| 546 | 20230620 | 101400 | 970271750 | 11900 | 11920 | 11920 | 11900 | 276 |
| 547 | 20230620 | 101300 | 966985570 | 11910 | 11910 | 11910 | 11910 | 26 |
| 548 | 20230620 | 101200 | 966675910 | 11910 | 11910 | 11920 | 11910 | 452 |
| 549 | 20230620 | 101100 | 961292560 | 11910 | 11930 | 11930 | 11910 | 458 |
| 550 | 20230620 | 101000 | 955834580 | 11910 | 11890 | 11940 | 11890 | 4232 |
| 551 | 20230620 | 100900 | 905417280 | 11880 | 11890 | 11900 | 11880 | 370 |
| 552 | 20230620 | 100800 | 901017420 | 11890 | 11890 | 11900 | 11890 | 61 |
| 553 | 20230620 | 100700 | 900292010 | 11890 | 11880 | 11890 | 11880 | 444 |
| 554 | 20230620 | 100600 | 895013000 | 11880 | 11840 | 11880 | 11840 | 1182 |
| 555 | 20230620 | 100500 | 881016880 | 11840 | 11860 | 11860 | 11830 | 511 |
| 556 | 20230620 | 100400 | 874961540 | 11860 | 11890 | 11890 | 11860 | 348 |
| 557 | 20230620 | 100300 | 870829180 | 11880 | 11900 | 11900 | 11880 | 665 |
| 558 | 20230620 | 100200 | 862918890 | 11910 | 11910 | 11910 | 11890 | 469 |
| 559 | 20230620 | 100100 | 857342250 | 11920 | 11910 | 11920 | 11910 | 64 |
| 560 | 20230620 | 100000 | 856579470 | 11920 | 11850 | 11920 | 11850 | 764 |
| 561 | 20230620 | 095900 | 847496840 | 11850 | 11830 | 11850 | 11820 | 188 |
| 562 | 20230620 | 095800 | 845272160 | 11830 | 11840 | 11850 | 11820 | 420 |
| 563 | 20230620 | 095700 | 840303350 | 11840 | 11840 | 11850 | 11840 | 306 |
| 564 | 20230620 | 095600 | 836680280 | 11840 | 11850 | 11850 | 11840 | 296 |
| 565 | 20230620 | 095500 | 833175220 | 11850 | 11870 | 11870 | 11850 | 1766 |
| 566 | 20230620 | 095400 | 812244190 | 11870 | 11920 | 11920 | 11870 | 1815 |
| 567 | 20230620 | 095300 | 790635690 | 11930 | 11920 | 11940 | 11920 | 2135 |
| 568 | 20230620 | 095200 | 765172080 | 11920 | 11870 | 11920 | 11860 | 3504 |
| 569 | 20230620 | 095100 | 723465090 | 11880 | 11860 | 11880 | 11860 | 630 |
| 570 | 20230620 | 095000 | 715991340 | 11870 | 11840 | 11870 | 11840 | 823 |
| 571 | 20230620 | 094900 | 706235270 | 11830 | 11830 | 11840 | 11820 | 263 |
| 572 | 20230620 | 094800 | 703124410 | 11820 | 11830 | 11830 | 11820 | 94 |
| 573 | 20230620 | 094700 | 702013270 | 11830 | 11830 | 11840 | 11830 | 107 |
| 574 | 20230620 | 094600 | 700747410 | 11830 | 11800 | 11830 | 11800 | 502 |
| 575 | 20230620 | 094500 | 694823780 | 11800 | 11800 | 11800 | 11800 | 44 |
| 576 | 20230620 | 094400 | 694304580 | 11800 | 11780 | 11800 | 11780 | 130 |
| 577 | 20230620 | 094300 | 692771840 | 11780 | 11780 | 11780 | 11780 | 706 |
| 578 | 20230620 | 094200 | 684455160 | 11790 | 11800 | 11800 | 11790 | 630 |
| 579 | 20230620 | 094100 | 677024560 | 11800 | 11790 | 11800 | 11780 | 792 |
| 580 | 20230620 | 094000 | 667691250 | 11800 | 11790 | 11800 | 11790 | 276 |
| 581 | 20230620 | 093900 | 664436530 | 11780 | 11790 | 11800 | 11780 | 357 |
| 582 | 20230620 | 093800 | 660230440 | 11790 | 11780 | 11790 | 11780 | 38 |
| 583 | 20230620 | 093700 | 659782750 | 11780 | 11800 | 11800 | 11780 | 149 |
| 584 | 20230620 | 093600 | 658026430 | 11800 | 11780 | 11800 | 11770 | 428 |
| 585 | 20230620 | 093500 | 652987190 | 11770 | 11770 | 11780 | 11770 | 211 |
| 586 | 20230620 | 093400 | 650503710 | 11760 | 11770 | 11780 | 11760 | 784 |
| 587 | 20230620 | 093300 | 641276210 | 11800 | 11770 | 11800 | 11760 | 775 |
| 588 | 20230620 | 093200 | 632159060 | 11770 | 11830 | 11830 | 11760 | 2376 |
| 589 | 20230620 | 093100 | 604165710 | 11840 | 11820 | 11840 | 11820 | 697 |
| 590 | 20230620 | 093000 | 595920880 | 11840 | 11840 | 11880 | 11780 | 722 |
| 591 | 20230620 | 092900 | 587388410 | 11840 | 11970 | 11970 | 11780 | 4533 |
| 592 | 20230620 | 092800 | 533544060 | 11920 | 11870 | 11980 | 11870 | 8771 |
| 593 | 20230620 | 092700 | 428915380 | 11870 | 11810 | 11870 | 11790 | 2343 |
| 594 | 20230620 | 092600 | 401173330 | 11810 | 11750 | 11810 | 11750 | 1340 |
| 595 | 20230620 | 092500 | 385387500 | 11740 | 11730 | 11740 | 11730 | 49 |
| 596 | 20230620 | 092400 | 384812700 | 11730 | 11730 | 11730 | 11700 | 2728 |
| 597 | 20230620 | 092300 | 352850990 | 11730 | 11730 | 11730 | 11730 | 53 |
| 598 | 20230620 | 092200 | 352229300 | 11750 | 11740 | 11750 | 11730 | 276 |
| 599 | 20230620 | 092100 | 348991560 | 11750 | 11740 | 11750 | 11740 | 880 |
| 600 | 20230620 | 092000 | 338660210 | 11750 | 11750 | 11750 | 11740 | 618 |
| 601 | 20230620 | 091900 | 331401820 | 11760 | 11780 | 11780 | 11760 | 1099 |
| 602 | 20230620 | 091800 | 318467360 | 11780 | 11780 | 11790 | 11780 | 384 |
| 603 | 20230620 | 091700 | 313941170 | 11780 | 11790 | 11790 | 11780 | 599 |
| 604 | 20230620 | 091600 | 306880020 | 11790 | 11760 | 11790 | 11750 | 292 |
| 605 | 20230620 | 091500 | 303442290 | 11750 | 11760 | 11760 | 11750 | 512 |
| 606 | 20230620 | 091400 | 297426230 | 11750 | 11750 | 11780 | 11740 | 1411 |
| 607 | 20230620 | 091300 | 280851170 | 11750 | 11780 | 11790 | 11750 | 96 |
| 608 | 20230620 | 091200 | 279719850 | 11780 | 11760 | 11780 | 11720 | 627 |
| 609 | 20230620 | 091100 | 272348610 | 11750 | 11720 | 11750 | 11720 | 1531 |
| 610 | 20230620 | 091000 | 254382920 | 11730 | 11700 | 11730 | 11700 | 57 |
| 611 | 20230620 | 090900 | 253715990 | 11700 | 11740 | 11740 | 11700 | 276 |
| 612 | 20230620 | 090800 | 250486570 | 11700 | 11700 | 11700 | 11680 | 914 |
| 613 | 20230620 | 090700 | 239797450 | 11700 | 11680 | 11740 | 11680 | 51 |
| 614 | 20230620 | 090600 | 239201230 | 11680 | 11750 | 11770 | 11680 | 2264 |
| 615 | 20230620 | 090500 | 212649660 | 11780 | 11800 | 11800 | 11770 | 1049 |
| 616 | 20230620 | 090400 | 200292490 | 11800 | 11830 | 11860 | 11770 | 483 |
| 617 | 20230620 | 090300 | 194583720 | 11840 | 11700 | 11840 | 11680 | 1971 |
| 618 | 20230620 | 090200 | 171444490 | 11700 | 11750 | 11760 | 11660 | 4904 |
| 619 | 20230620 | 090100 | 114039200 | 11750 | 11850 | 11850 | 11750 | 2183 |
| 620 | 20230620 | 090000 | 88292590 | 11850 | 11760 | 11880 | 11760 | 7485 |