29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 185200 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 2505 |
| 3 | 20230613 | 185100 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 4 | 20230613 | 185000 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 5 | 20230613 | 184900 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 6 | 20230613 | 184800 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 7 | 20230613 | 184700 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 8 | 20230613 | 184600 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 9 | 20230613 | 184500 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 10 | 20230613 | 184400 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 11 | 20230613 | 184300 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 12 | 20230613 | 184200 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 13 | 20230613 | 184100 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 14 | 20230613 | 184000 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 15 | 20230613 | 183900 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 16 | 20230613 | 183800 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 17 | 20230613 | 183700 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 18 | 20230613 | 183600 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 19 | 20230613 | 183500 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 20 | 20230613 | 183400 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 21 | 20230613 | 183300 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 22 | 20230613 | 183200 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 23 | 20230613 | 183100 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 24 | 20230613 | 183000 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 25 | 20230613 | 182900 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 26 | 20230613 | 182800 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 27 | 20230613 | 182700 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 28 | 20230613 | 182600 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 29 | 20230613 | 182500 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 30 | 20230613 | 182400 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 31 | 20230613 | 182300 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 32 | 20230613 | 182200 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 2505 |
| 33 | 20230613 | 182100 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 34 | 20230613 | 182000 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 35 | 20230613 | 181900 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 36 | 20230613 | 181800 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 37 | 20230613 | 181700 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 38 | 20230613 | 181600 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 39 | 20230613 | 181500 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 40 | 20230613 | 181400 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 41 | 20230613 | 181300 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 42 | 20230613 | 181200 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 43 | 20230613 | 181100 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 44 | 20230613 | 181000 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 45 | 20230613 | 180900 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 46 | 20230613 | 180800 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 47 | 20230613 | 180700 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 48 | 20230613 | 180600 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 49 | 20230613 | 180500 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 50 | 20230613 | 180400 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 51 | 20230613 | 180300 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 52 | 20230613 | 180200 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 53 | 20230613 | 180100 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 54 | 20230613 | 180000 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 55 | 20230613 | 175900 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 56 | 20230613 | 175800 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 57 | 20230613 | 175700 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 58 | 20230613 | 175600 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 59 | 20230613 | 175500 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 60 | 20230613 | 175400 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 61 | 20230613 | 175300 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 62 | 20230613 | 175200 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 2505 |
| 63 | 20230613 | 175100 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 64 | 20230613 | 175000 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 65 | 20230613 | 174900 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 66 | 20230613 | 174800 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 67 | 20230613 | 174700 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 68 | 20230613 | 174600 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 69 | 20230613 | 174500 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 70 | 20230613 | 174400 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 71 | 20230613 | 174300 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 72 | 20230613 | 174200 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 73 | 20230613 | 174100 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 74 | 20230613 | 174000 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 75 | 20230613 | 173900 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 76 | 20230613 | 173800 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 77 | 20230613 | 173700 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 78 | 20230613 | 173600 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 79 | 20230613 | 173500 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 80 | 20230613 | 173400 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 81 | 20230613 | 173300 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 82 | 20230613 | 173200 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 83 | 20230613 | 173100 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 84 | 20230613 | 173000 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 85 | 20230613 | 172900 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 86 | 20230613 | 172800 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 87 | 20230613 | 172700 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 88 | 20230613 | 172600 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 89 | 20230613 | 172500 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 90 | 20230613 | 172400 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 91 | 20230613 | 172300 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 92 | 20230613 | 172200 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 2505 |
| 93 | 20230613 | 172100 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 94 | 20230613 | 172000 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 95 | 20230613 | 171900 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 96 | 20230613 | 171800 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 97 | 20230613 | 171700 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 98 | 20230613 | 171600 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 99 | 20230613 | 171500 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 100 | 20230613 | 171400 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 101 | 20230613 | 171300 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 102 | 20230613 | 171200 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 103 | 20230613 | 171100 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 104 | 20230613 | 171000 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 105 | 20230613 | 170900 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 106 | 20230613 | 170800 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 107 | 20230613 | 170700 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 108 | 20230613 | 170600 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 109 | 20230613 | 170500 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 110 | 20230613 | 170400 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 111 | 20230613 | 170300 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 112 | 20230613 | 170200 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 113 | 20230613 | 170100 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 114 | 20230613 | 170000 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 115 | 20230613 | 165900 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 116 | 20230613 | 165800 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 117 | 20230613 | 165700 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 118 | 20230613 | 165600 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 119 | 20230613 | 165500 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 120 | 20230613 | 165400 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 121 | 20230613 | 165300 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 122 | 20230613 | 165200 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 2505 |
| 123 | 20230613 | 165100 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 124 | 20230613 | 165000 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 125 | 20230613 | 164900 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 126 | 20230613 | 164800 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 127 | 20230613 | 164700 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 128 | 20230613 | 164600 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 129 | 20230613 | 164500 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 130 | 20230613 | 164400 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 131 | 20230613 | 164300 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 132 | 20230613 | 164200 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 133 | 20230613 | 164100 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 134 | 20230613 | 164000 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 135 | 20230613 | 163900 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 136 | 20230613 | 163800 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 137 | 20230613 | 163700 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 138 | 20230613 | 163600 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 139 | 20230613 | 163500 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 140 | 20230613 | 163400 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 141 | 20230613 | 163300 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 142 | 20230613 | 163200 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 143 | 20230613 | 163100 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 144 | 20230613 | 163000 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 145 | 20230613 | 162900 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 146 | 20230613 | 162800 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 147 | 20230613 | 162700 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 148 | 20230613 | 162600 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 149 | 20230613 | 162500 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 150 | 20230613 | 162400 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 151 | 20230613 | 162300 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 152 | 20230613 | 162200 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 2505 |
| 153 | 20230613 | 162100 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 154 | 20230613 | 162000 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 155 | 20230613 | 161900 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 156 | 20230613 | 161800 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 157 | 20230613 | 161700 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 158 | 20230613 | 161600 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 159 | 20230613 | 161500 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 160 | 20230613 | 161400 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 161 | 20230613 | 161300 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 162 | 20230613 | 161200 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 163 | 20230613 | 161100 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 164 | 20230613 | 161000 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 165 | 20230613 | 160900 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 166 | 20230613 | 160800 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 167 | 20230613 | 160700 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 168 | 20230613 | 160600 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 169 | 20230613 | 160500 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 170 | 20230613 | 160400 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 171 | 20230613 | 160300 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 172 | 20230613 | 160200 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 173 | 20230613 | 160100 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 174 | 20230613 | 160000 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 175 | 20230613 | 155900 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 176 | 20230613 | 155800 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 177 | 20230613 | 155700 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 178 | 20230613 | 155600 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 179 | 20230613 | 155500 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 180 | 20230613 | 155400 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 181 | 20230613 | 155300 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 182 | 20230613 | 155200 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 2505 |
| 183 | 20230613 | 155100 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 184 | 20230613 | 155000 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 185 | 20230613 | 154900 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 186 | 20230613 | 154800 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 187 | 20230613 | 154700 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 188 | 20230613 | 154600 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 189 | 20230613 | 154500 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 190 | 20230613 | 154400 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 191 | 20230613 | 154300 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 192 | 20230613 | 154200 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 193 | 20230613 | 154100 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 194 | 20230613 | 154000 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 195 | 20230613 | 153900 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 196 | 20230613 | 153800 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 197 | 20230613 | 153700 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 198 | 20230613 | 153600 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 199 | 20230613 | 153500 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 200 | 20230613 | 153400 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 201 | 20230613 | 153300 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 202 | 20230613 | 153200 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 203 | 20230613 | 153100 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 0 |
| 204 | 20230613 | 153000 | 2100767640 | 8170 | 8170 | 8170 | 8170 | 2505 |
| 205 | 20230613 | 152900 | 2080301790 | 8170 | 8170 | 8170 | 8170 | 0 |
| 206 | 20230613 | 152800 | 2080301790 | 8170 | 8170 | 8170 | 8170 | 0 |
| 207 | 20230613 | 152700 | 2080301790 | 8170 | 8170 | 8170 | 8170 | 0 |
| 208 | 20230613 | 152600 | 2080301790 | 8170 | 8170 | 8170 | 8170 | 0 |
| 209 | 20230613 | 152500 | 2080301790 | 8170 | 8170 | 8170 | 8170 | 0 |
| 210 | 20230613 | 152400 | 2080301790 | 8170 | 8170 | 8170 | 8170 | 0 |
| 211 | 20230613 | 152300 | 2080301790 | 8170 | 8170 | 8170 | 8170 | 0 |
| 212 | 20230613 | 152200 | 2080301790 | 8170 | 8170 | 8170 | 8170 | 0 |
| 213 | 20230613 | 152100 | 2080301790 | 8170 | 8170 | 8170 | 8170 | 0 |
| 214 | 20230613 | 152000 | 2080301790 | 8170 | 8170 | 8170 | 8170 | 0 |
| 215 | 20230613 | 151900 | 2080301790 | 8170 | 8130 | 8170 | 8130 | 1137 |
| 216 | 20230613 | 151800 | 2071038520 | 8150 | 8140 | 8150 | 8140 | 438 |
| 217 | 20230613 | 151700 | 2067469070 | 8150 | 8150 | 8150 | 8150 | 295 |
| 218 | 20230613 | 151600 | 2065064820 | 8150 | 8150 | 8150 | 8150 | 0 |
| 219 | 20230613 | 151500 | 2065064820 | 8150 | 8150 | 8150 | 8150 | 154 |
| 220 | 20230613 | 151400 | 2063809720 | 8150 | 8140 | 8150 | 8140 | 586 |
| 221 | 20230613 | 151300 | 2059034910 | 8110 | 8110 | 8110 | 8110 | 0 |
| 222 | 20230613 | 151200 | 2059034910 | 8110 | 8080 | 8110 | 8080 | 115 |
| 223 | 20230613 | 151100 | 2058103340 | 8080 | 8090 | 8090 | 8080 | 1188 |
| 224 | 20230613 | 151000 | 2048497360 | 8100 | 8110 | 8110 | 8100 | 121 |
| 225 | 20230613 | 150900 | 2047517050 | 8100 | 8110 | 8110 | 8100 | 148 |
| 226 | 20230613 | 150800 | 2046316830 | 8150 | 8150 | 8150 | 8150 | 0 |
| 227 | 20230613 | 150700 | 2046316830 | 8150 | 8140 | 8150 | 8140 | 31 |
| 228 | 20230613 | 150600 | 2046064400 | 8140 | 8140 | 8140 | 8140 | 1 |
| 229 | 20230613 | 150500 | 2046056260 | 8150 | 8150 | 8150 | 8150 | 582 |
| 230 | 20230613 | 150400 | 2041312960 | 8150 | 8150 | 8150 | 8150 | 0 |
| 231 | 20230613 | 150300 | 2041312960 | 8150 | 8150 | 8150 | 8150 | 26 |
| 232 | 20230613 | 150200 | 2041101060 | 8150 | 8150 | 8150 | 8150 | 5 |
| 233 | 20230613 | 150100 | 2041060310 | 8140 | 8140 | 8150 | 8140 | 63 |
| 234 | 20230613 | 150000 | 2040546890 | 8150 | 8140 | 8150 | 8140 | 21 |
| 235 | 20230613 | 145900 | 2040375800 | 8130 | 8130 | 8130 | 8130 | 4 |
| 236 | 20230613 | 145800 | 2040343280 | 8130 | 8100 | 8130 | 8100 | 183 |
| 237 | 20230613 | 145700 | 2038858820 | 8100 | 8100 | 8100 | 8100 | 255 |
| 238 | 20230613 | 145600 | 2036793320 | 8100 | 8100 | 8100 | 8100 | 0 |
| 239 | 20230613 | 145500 | 2036793320 | 8100 | 8100 | 8100 | 8100 | 0 |
| 240 | 20230613 | 145400 | 2036793320 | 8100 | 8120 | 8130 | 8100 | 2304 |
| 241 | 20230613 | 145300 | 2018118430 | 8110 | 8140 | 8140 | 8110 | 4027 |
| 242 | 20230613 | 145200 | 1985381350 | 8150 | 8160 | 8160 | 8150 | 4587 |
| 243 | 20230613 | 145100 | 1947971530 | 8160 | 8180 | 8180 | 8160 | 776 |
| 244 | 20230613 | 145000 | 1941634040 | 8180 | 8190 | 8190 | 8180 | 1154 |
| 245 | 20230613 | 144900 | 1932191640 | 8190 | 8190 | 8190 | 8190 | 0 |
| 246 | 20230613 | 144800 | 1932191640 | 8190 | 8190 | 8190 | 8190 | 2 |
| 247 | 20230613 | 144700 | 1932175260 | 8220 | 8220 | 8220 | 8220 | 0 |
| 248 | 20230613 | 144600 | 1932175260 | 8220 | 8220 | 8220 | 8220 | 0 |
| 249 | 20230613 | 144500 | 1932175260 | 8220 | 8220 | 8220 | 8220 | 0 |
| 250 | 20230613 | 144400 | 1932175260 | 8220 | 8220 | 8220 | 8220 | 0 |
| 251 | 20230613 | 144300 | 1932175260 | 8220 | 8220 | 8220 | 8220 | 13 |
| 252 | 20230613 | 144200 | 1932068400 | 8230 | 8230 | 8230 | 8230 | 0 |
| 253 | 20230613 | 144100 | 1932068400 | 8230 | 8230 | 8230 | 8230 | 0 |
| 254 | 20230613 | 144000 | 1932068400 | 8230 | 8170 | 8230 | 8170 | 80 |
| 255 | 20230613 | 143900 | 1931413540 | 8170 | 8170 | 8170 | 8170 | 301 |
| 256 | 20230613 | 143800 | 1928954370 | 8170 | 8170 | 8170 | 8170 | 6 |
| 257 | 20230613 | 143700 | 1928905350 | 8180 | 8180 | 8180 | 8180 | 30 |
| 258 | 20230613 | 143600 | 1928659950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 259 | 20230613 | 143500 | 1928659950 | 8180 | 8180 | 8180 | 8180 | 0 |
| 260 | 20230613 | 143400 | 1928659950 | 8180 | 8170 | 8180 | 8170 | 13 |
| 261 | 20230613 | 143300 | 1928553630 | 8170 | 8170 | 8170 | 8170 | 174 |
| 262 | 20230613 | 143200 | 1927132050 | 8180 | 8200 | 8200 | 8180 | 391 |
| 263 | 20230613 | 143100 | 1923929890 | 8210 | 8220 | 8220 | 8210 | 80 |
| 264 | 20230613 | 143000 | 1923272690 | 8220 | 8220 | 8220 | 8220 | 0 |
| 265 | 20230613 | 142900 | 1923272690 | 8220 | 8220 | 8220 | 8220 | 72 |
| 266 | 20230613 | 142800 | 1922680850 | 8230 | 8230 | 8230 | 8230 | 0 |
| 267 | 20230613 | 142700 | 1922680850 | 8230 | 8230 | 8230 | 8230 | 0 |
| 268 | 20230613 | 142600 | 1922680850 | 8230 | 8230 | 8230 | 8230 | 0 |
| 269 | 20230613 | 142500 | 1922680850 | 8230 | 8230 | 8230 | 8230 | 0 |
| 270 | 20230613 | 142400 | 1922680850 | 8230 | 8230 | 8230 | 8230 | 0 |
| 271 | 20230613 | 142300 | 1922680850 | 8230 | 8230 | 8230 | 8230 | 0 |
| 272 | 20230613 | 142200 | 1922680850 | 8230 | 8230 | 8230 | 8230 | 0 |
| 273 | 20230613 | 142100 | 1922680850 | 8230 | 8240 | 8240 | 8230 | 35 |
| 274 | 20230613 | 142000 | 1922392510 | 8250 | 8210 | 8250 | 8210 | 140 |
| 275 | 20230613 | 141900 | 1921240490 | 8220 | 8220 | 8220 | 8220 | 117 |
| 276 | 20230613 | 141800 | 1920278750 | 8220 | 8230 | 8230 | 8220 | 174 |
| 277 | 20230613 | 141700 | 1918847300 | 8230 | 8220 | 8230 | 8220 | 6 |
| 278 | 20230613 | 141600 | 1918797930 | 8220 | 8220 | 8220 | 8220 | 0 |
| 279 | 20230613 | 141500 | 1918797930 | 8220 | 8220 | 8220 | 8220 | 9 |
| 280 | 20230613 | 141400 | 1918723950 | 8230 | 8230 | 8250 | 8230 | 285 |
| 281 | 20230613 | 141300 | 1916373180 | 8230 | 8230 | 8230 | 8230 | 0 |
| 282 | 20230613 | 141200 | 1916373180 | 8230 | 8240 | 8240 | 8230 | 40 |
| 283 | 20230613 | 141100 | 1916043650 | 8240 | 8220 | 8240 | 8220 | 165 |
| 284 | 20230613 | 141000 | 1914686380 | 8200 | 8200 | 8200 | 8200 | 30 |
| 285 | 20230613 | 140900 | 1914440380 | 8230 | 8230 | 8230 | 8230 | 10 |
| 286 | 20230613 | 140800 | 1914358080 | 8220 | 8240 | 8240 | 8220 | 801 |
| 287 | 20230613 | 140700 | 1907773840 | 8250 | 8250 | 8250 | 8250 | 0 |
| 288 | 20230613 | 140600 | 1907773840 | 8250 | 8210 | 8250 | 8210 | 494 |
| 289 | 20230613 | 140500 | 1903707060 | 8180 | 8220 | 8220 | 8180 | 3 |
| 290 | 20230613 | 140400 | 1903682440 | 8220 | 8220 | 8220 | 8220 | 5 |
| 291 | 20230613 | 140300 | 1903641340 | 8220 | 8220 | 8220 | 8220 | 21 |
| 292 | 20230613 | 140200 | 1903468720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 293 | 20230613 | 140100 | 1903468720 | 8220 | 8220 | 8220 | 8220 | 0 |
| 294 | 20230613 | 140000 | 1903468720 | 8220 | 8220 | 8220 | 8220 | 3 |
| 295 | 20230613 | 135900 | 1903444060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 296 | 20230613 | 135800 | 1903444060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 297 | 20230613 | 135700 | 1903444060 | 8220 | 8220 | 8220 | 8220 | 2 |
| 298 | 20230613 | 135600 | 1903427620 | 8230 | 8230 | 8240 | 8220 | 288 |
| 299 | 20230613 | 135500 | 1901055740 | 8230 | 8220 | 8230 | 8220 | 8 |
| 300 | 20230613 | 135400 | 1900989960 | 8230 | 8220 | 8230 | 8210 | 15 |
| 301 | 20230613 | 135300 | 1900866580 | 8170 | 8170 | 8170 | 8170 | 155 |
| 302 | 20230613 | 135200 | 1899600230 | 8170 | 8160 | 8170 | 8160 | 4 |
| 303 | 20230613 | 135100 | 1899567560 | 8170 | 8170 | 8170 | 8170 | 2 |
| 304 | 20230613 | 135000 | 1899551220 | 8200 | 8200 | 8200 | 8200 | 1 |
| 305 | 20230613 | 134900 | 1899543020 | 8220 | 8220 | 8220 | 8220 | 0 |
| 306 | 20230613 | 134800 | 1899543020 | 8220 | 8210 | 8220 | 8210 | 140 |
| 307 | 20230613 | 134700 | 1898392960 | 8220 | 8220 | 8220 | 8220 | 10 |
| 308 | 20230613 | 134600 | 1898310760 | 8210 | 8210 | 8210 | 8210 | 0 |
| 309 | 20230613 | 134500 | 1898310760 | 8210 | 8210 | 8210 | 8210 | 0 |
| 310 | 20230613 | 134400 | 1898310760 | 8210 | 8210 | 8220 | 8210 | 95 |
| 311 | 20230613 | 134300 | 1897530770 | 8210 | 8210 | 8210 | 8210 | 0 |
| 312 | 20230613 | 134200 | 1897530770 | 8210 | 8210 | 8210 | 8210 | 15 |
| 313 | 20230613 | 134100 | 1897407620 | 8210 | 8210 | 8210 | 8210 | 50 |
| 314 | 20230613 | 134000 | 1896997120 | 8200 | 8200 | 8200 | 8200 | 1 |
| 315 | 20230613 | 133900 | 1896988920 | 8210 | 8200 | 8210 | 8200 | 10 |
| 316 | 20230613 | 133800 | 1896906840 | 8200 | 8220 | 8240 | 8140 | 521 |
| 317 | 20230613 | 133700 | 1892642520 | 8240 | 8220 | 8240 | 8220 | 353 |
| 318 | 20230613 | 133600 | 1889736510 | 8220 | 8220 | 8220 | 8220 | 1 |
| 319 | 20230613 | 133500 | 1889728290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 320 | 20230613 | 133400 | 1889728290 | 8220 | 8220 | 8220 | 8220 | 0 |
| 321 | 20230613 | 133300 | 1889728290 | 8220 | 8220 | 8220 | 8220 | 13 |
| 322 | 20230613 | 133200 | 1889621430 | 8240 | 8230 | 8240 | 8230 | 391 |
| 323 | 20230613 | 133100 | 1886400970 | 8230 | 8210 | 8230 | 8210 | 118 |
| 324 | 20230613 | 133000 | 1885431130 | 8210 | 8210 | 8210 | 8210 | 17 |
| 325 | 20230613 | 132900 | 1885291560 | 8210 | 8210 | 8210 | 8210 | 0 |
| 326 | 20230613 | 132800 | 1885291560 | 8210 | 8210 | 8210 | 8210 | 1 |
| 327 | 20230613 | 132700 | 1885283350 | 8230 | 8170 | 8230 | 8170 | 2000 |
| 328 | 20230613 | 132600 | 1868832180 | 8180 | 8180 | 8180 | 8180 | 0 |
| 329 | 20230613 | 132500 | 1868832180 | 8180 | 8180 | 8180 | 8180 | 1 |
| 330 | 20230613 | 132400 | 1868824000 | 8150 | 8150 | 8150 | 8150 | 201 |
| 331 | 20230613 | 132300 | 1867185850 | 8150 | 8170 | 8170 | 8150 | 357 |
| 332 | 20230613 | 132200 | 1864273970 | 8170 | 8220 | 8220 | 8170 | 155 |
| 333 | 20230613 | 132100 | 1863000420 | 8210 | 8210 | 8210 | 8210 | 148 |
| 334 | 20230613 | 132000 | 1861785340 | 8230 | 8230 | 8230 | 8230 | 0 |
| 335 | 20230613 | 131900 | 1861785340 | 8230 | 8230 | 8230 | 8230 | 0 |
| 336 | 20230613 | 131800 | 1861785340 | 8230 | 8170 | 8230 | 8170 | 845 |
| 337 | 20230613 | 131700 | 1854870930 | 8170 | 8180 | 8180 | 8170 | 1230 |
| 338 | 20230613 | 131600 | 1844821820 | 8190 | 8180 | 8190 | 8180 | 11 |
| 339 | 20230613 | 131500 | 1844731820 | 8190 | 8240 | 8240 | 8180 | 2775 |
| 340 | 20230613 | 131400 | 1821992770 | 8250 | 8250 | 8250 | 8250 | 0 |
| 341 | 20230613 | 131300 | 1821992770 | 8250 | 8250 | 8250 | 8250 | 0 |
| 342 | 20230613 | 131200 | 1821992770 | 8250 | 8250 | 8250 | 8250 | 140 |
| 343 | 20230613 | 131100 | 1820837770 | 8260 | 8260 | 8260 | 8260 | 0 |
| 344 | 20230613 | 131000 | 1820837770 | 8260 | 8260 | 8260 | 8260 | 0 |
| 345 | 20230613 | 130900 | 1820837770 | 8260 | 8260 | 8260 | 8260 | 0 |
| 346 | 20230613 | 130800 | 1820837770 | 8260 | 8260 | 8260 | 8260 | 0 |
| 347 | 20230613 | 130700 | 1820837770 | 8260 | 8260 | 8260 | 8260 | 21 |
| 348 | 20230613 | 130600 | 1820664310 | 8260 | 8260 | 8260 | 8260 | 15 |
| 349 | 20230613 | 130500 | 1820540410 | 8260 | 8260 | 8260 | 8260 | 10 |
| 350 | 20230613 | 130400 | 1820457810 | 8220 | 8220 | 8220 | 8220 | 0 |
| 351 | 20230613 | 130300 | 1820457810 | 8220 | 8220 | 8220 | 8220 | 0 |
| 352 | 20230613 | 130200 | 1820457810 | 8220 | 8220 | 8220 | 8220 | 6 |
| 353 | 20230613 | 130100 | 1820408490 | 8210 | 8210 | 8210 | 8210 | 0 |
| 354 | 20230613 | 130000 | 1820408490 | 8210 | 8210 | 8210 | 8210 | 100 |
| 355 | 20230613 | 125900 | 1819587490 | 8220 | 8230 | 8230 | 8220 | 870 |
| 356 | 20230613 | 125800 | 1812436060 | 8230 | 8240 | 8240 | 8230 | 1760 |
| 357 | 20230613 | 125700 | 1797949250 | 8270 | 8270 | 8270 | 8270 | 0 |
| 358 | 20230613 | 125600 | 1797949250 | 8270 | 8270 | 8270 | 8270 | 0 |
| 359 | 20230613 | 125500 | 1797949250 | 8270 | 8270 | 8270 | 8270 | 76 |
| 360 | 20230613 | 125400 | 1797320730 | 8270 | 8250 | 8270 | 8250 | 141 |
| 361 | 20230613 | 125300 | 1796157010 | 8240 | 8240 | 8240 | 8240 | 0 |
| 362 | 20230613 | 125200 | 1796157010 | 8240 | 8240 | 8240 | 8240 | 24 |
| 363 | 20230613 | 125100 | 1795959250 | 8240 | 8240 | 8240 | 8240 | 200 |
| 364 | 20230613 | 125000 | 1794311250 | 8270 | 8270 | 8270 | 8270 | 0 |
| 365 | 20230613 | 124900 | 1794311250 | 8270 | 8270 | 8270 | 8270 | 0 |
| 366 | 20230613 | 124800 | 1794311250 | 8270 | 8270 | 8270 | 8270 | 0 |
| 367 | 20230613 | 124700 | 1794311250 | 8270 | 8270 | 8270 | 8240 | 237 |
| 368 | 20230613 | 124600 | 1792351320 | 8270 | 8270 | 8270 | 8270 | 0 |
| 369 | 20230613 | 124500 | 1792351320 | 8270 | 8270 | 8270 | 8270 | 0 |
| 370 | 20230613 | 124400 | 1792351320 | 8270 | 8270 | 8270 | 8270 | 0 |
| 371 | 20230613 | 124300 | 1792351320 | 8270 | 8270 | 8270 | 8270 | 44 |
| 372 | 20230613 | 124200 | 1791987440 | 8270 | 8270 | 8270 | 8270 | 15 |
| 373 | 20230613 | 124100 | 1791863390 | 8280 | 8280 | 8280 | 8280 | 0 |
| 374 | 20230613 | 124000 | 1791863390 | 8280 | 8280 | 8280 | 8280 | 0 |
| 375 | 20230613 | 123900 | 1791863390 | 8280 | 8280 | 8280 | 8280 | 133 |
| 376 | 20230613 | 123800 | 1790762150 | 8280 | 8270 | 8280 | 8270 | 566 |
| 377 | 20230613 | 123700 | 1786078020 | 8230 | 8230 | 8230 | 8230 | 0 |
| 378 | 20230613 | 123600 | 1786078020 | 8230 | 8240 | 8240 | 8230 | 99 |
| 379 | 20230613 | 123500 | 1785263140 | 8230 | 8230 | 8230 | 8230 | 0 |
| 380 | 20230613 | 123400 | 1785263140 | 8230 | 8270 | 8270 | 8230 | 1258 |
| 381 | 20230613 | 123300 | 1774885480 | 8270 | 8270 | 8270 | 8270 | 68 |
| 382 | 20230613 | 123200 | 1774323120 | 8270 | 8270 | 8270 | 8270 | 0 |
| 383 | 20230613 | 123100 | 1774323120 | 8270 | 8270 | 8270 | 8270 | 3 |
| 384 | 20230613 | 123000 | 1774298310 | 8270 | 8250 | 8270 | 8250 | 79 |
| 385 | 20230613 | 122900 | 1773646460 | 8250 | 8260 | 8260 | 8250 | 149 |
| 386 | 20230613 | 122800 | 1772416000 | 8260 | 8260 | 8260 | 8260 | 683 |
| 387 | 20230613 | 122700 | 1766774420 | 8260 | 8250 | 8260 | 8250 | 544 |
| 388 | 20230613 | 122600 | 1762281250 | 8260 | 8280 | 8280 | 8260 | 294 |
| 389 | 20230613 | 122500 | 1759848370 | 8270 | 8270 | 8270 | 8270 | 1 |
| 390 | 20230613 | 122400 | 1759840100 | 8280 | 8280 | 8280 | 8280 | 10 |
| 391 | 20230613 | 122300 | 1759757300 | 8280 | 8280 | 8280 | 8280 | 0 |
| 392 | 20230613 | 122200 | 1759757300 | 8280 | 8280 | 8280 | 8280 | 0 |
| 393 | 20230613 | 122100 | 1759757300 | 8280 | 8280 | 8280 | 8280 | 10 |
| 394 | 20230613 | 122000 | 1759674500 | 8280 | 8280 | 8280 | 8280 | 0 |
| 395 | 20230613 | 121900 | 1759674500 | 8280 | 8280 | 8280 | 8280 | 0 |
| 396 | 20230613 | 121800 | 1759674500 | 8280 | 8280 | 8280 | 8280 | 0 |
| 397 | 20230613 | 121700 | 1759674500 | 8280 | 8280 | 8280 | 8280 | 9 |
| 398 | 20230613 | 121600 | 1759599980 | 8280 | 8280 | 8280 | 8280 | 13 |
| 399 | 20230613 | 121500 | 1759492340 | 8280 | 8290 | 8290 | 8280 | 78 |
| 400 | 20230613 | 121400 | 1758846000 | 8260 | 8250 | 8260 | 8250 | 287 |
| 401 | 20230613 | 121300 | 1756477950 | 8250 | 8250 | 8250 | 8230 | 1775 |
| 402 | 20230613 | 121200 | 1741865920 | 8250 | 8250 | 8250 | 8250 | 9 |
| 403 | 20230613 | 121100 | 1741791670 | 8250 | 8250 | 8250 | 8250 | 17 |
| 404 | 20230613 | 121000 | 1741651420 | 8250 | 8250 | 8250 | 8250 | 435 |
| 405 | 20230613 | 120900 | 1738062670 | 8250 | 8230 | 8250 | 8230 | 3043 |
| 406 | 20230613 | 120800 | 1712962940 | 8230 | 8260 | 8260 | 8230 | 2060 |
| 407 | 20230613 | 120700 | 1695992140 | 8260 | 8290 | 8290 | 8260 | 300 |
| 408 | 20230613 | 120600 | 1693508330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 409 | 20230613 | 120500 | 1693508330 | 8300 | 8300 | 8300 | 8300 | 2 |
| 410 | 20230613 | 120400 | 1693491730 | 8300 | 8310 | 8310 | 8300 | 2435 |
| 411 | 20230613 | 120300 | 1673280830 | 8310 | 8310 | 8310 | 8310 | 149 |
| 412 | 20230613 | 120200 | 1672042640 | 8310 | 8330 | 8330 | 8310 | 52 |
| 413 | 20230613 | 120100 | 1671610500 | 8310 | 8310 | 8310 | 8310 | 0 |
| 414 | 20230613 | 120000 | 1671610500 | 8310 | 8320 | 8320 | 8310 | 4 |
| 415 | 20230613 | 115900 | 1671577250 | 8320 | 8320 | 8320 | 8320 | 25 |
| 416 | 20230613 | 115800 | 1671369250 | 8330 | 8330 | 8330 | 8330 | 0 |
| 417 | 20230613 | 115700 | 1671369250 | 8330 | 8330 | 8330 | 8330 | 0 |
| 418 | 20230613 | 115600 | 1671369250 | 8330 | 8300 | 8330 | 8300 | 60 |
| 419 | 20230613 | 115500 | 1670871100 | 8300 | 8300 | 8300 | 8300 | 876 |
| 420 | 20230613 | 115400 | 1663600300 | 8330 | 8320 | 8330 | 8320 | 21 |
| 421 | 20230613 | 115300 | 1663425460 | 8310 | 8310 | 8310 | 8310 | 0 |
| 422 | 20230613 | 115200 | 1663425460 | 8310 | 8310 | 8310 | 8310 | 100 |
| 423 | 20230613 | 115100 | 1662594460 | 8330 | 8320 | 8330 | 8320 | 29 |
| 424 | 20230613 | 115000 | 1662353070 | 8320 | 8330 | 8330 | 8320 | 400 |
| 425 | 20230613 | 114900 | 1659022890 | 8320 | 8320 | 8320 | 8310 | 1180 |
| 426 | 20230613 | 114800 | 1649206910 | 8330 | 8330 | 8330 | 8330 | 0 |
| 427 | 20230613 | 114700 | 1649206910 | 8330 | 8330 | 8330 | 8330 | 0 |
| 428 | 20230613 | 114600 | 1649206910 | 8330 | 8330 | 8330 | 8330 | 18 |
| 429 | 20230613 | 114500 | 1649056970 | 8340 | 8340 | 8340 | 8340 | 1 |
| 430 | 20230613 | 114400 | 1649048630 | 8320 | 8320 | 8320 | 8300 | 665 |
| 431 | 20230613 | 114300 | 1643523250 | 8310 | 8310 | 8330 | 8310 | 86 |
| 432 | 20230613 | 114200 | 1642807790 | 8310 | 8310 | 8310 | 8310 | 388 |
| 433 | 20230613 | 114100 | 1639583510 | 8300 | 8300 | 8300 | 8300 | 852 |
| 434 | 20230613 | 114000 | 1632511910 | 8300 | 8310 | 8310 | 8300 | 171 |
| 435 | 20230613 | 113900 | 1631091010 | 8310 | 8300 | 8310 | 8300 | 157 |
| 436 | 20230613 | 113800 | 1629787580 | 8300 | 8300 | 8300 | 8300 | 2 |
| 437 | 20230613 | 113700 | 1629770980 | 8310 | 8310 | 8310 | 8310 | 0 |
| 438 | 20230613 | 113600 | 1629770980 | 8310 | 8260 | 8310 | 8260 | 687 |
| 439 | 20230613 | 113500 | 1624090510 | 8250 | 8260 | 8260 | 8250 | 23 |
| 440 | 20230613 | 113400 | 1623900540 | 8260 | 8260 | 8260 | 8260 | 0 |
| 441 | 20230613 | 113300 | 1623900540 | 8260 | 8260 | 8260 | 8260 | 11 |
| 442 | 20230613 | 113200 | 1623809680 | 8260 | 8260 | 8260 | 8260 | 24 |
| 443 | 20230613 | 113100 | 1623611440 | 8210 | 8230 | 8230 | 8210 | 1689 |
| 444 | 20230613 | 113000 | 1609737780 | 8220 | 8240 | 8240 | 8220 | 193 |
| 445 | 20230613 | 112900 | 1608150600 | 8260 | 8250 | 8260 | 8250 | 3 |
| 446 | 20230613 | 112800 | 1608125840 | 8240 | 8270 | 8270 | 8240 | 1615 |
| 447 | 20230613 | 112700 | 1594810150 | 8270 | 8270 | 8270 | 8270 | 40 |
| 448 | 20230613 | 112600 | 1594479350 | 8310 | 8310 | 8310 | 8270 | 613 |
| 449 | 20230613 | 112500 | 1589408650 | 8300 | 8320 | 8320 | 8300 | 332 |
| 450 | 20230613 | 112400 | 1586652640 | 8320 | 8320 | 8330 | 8320 | 47 |
| 451 | 20230613 | 112300 | 1586261490 | 8320 | 8330 | 8330 | 8320 | 124 |
| 452 | 20230613 | 112200 | 1585228610 | 8340 | 8340 | 8340 | 8340 | 1 |
| 453 | 20230613 | 112100 | 1585220270 | 8350 | 8350 | 8350 | 8350 | 1 |
| 454 | 20230613 | 112000 | 1585211920 | 8340 | 8370 | 8370 | 8340 | 10 |
| 455 | 20230613 | 111900 | 1585128480 | 8340 | 8340 | 8340 | 8340 | 119 |
| 456 | 20230613 | 111800 | 1584136020 | 8350 | 8350 | 8350 | 8350 | 2258 |
| 457 | 20230613 | 111700 | 1565281720 | 8350 | 8350 | 8350 | 8350 | 1 |
| 458 | 20230613 | 111600 | 1565273370 | 8400 | 8400 | 8400 | 8400 | 0 |
| 459 | 20230613 | 111500 | 1565273370 | 8400 | 8400 | 8400 | 8400 | 12 |
| 460 | 20230613 | 111400 | 1565172570 | 8400 | 8380 | 8400 | 8380 | 1513 |
| 461 | 20230613 | 111300 | 1552485970 | 8380 | 8340 | 8380 | 8340 | 2710 |
| 462 | 20230613 | 111200 | 1529848790 | 8340 | 8340 | 8340 | 8320 | 439 |
| 463 | 20230613 | 111100 | 1526190650 | 8350 | 8350 | 8350 | 8350 | 388 |
| 464 | 20230613 | 111000 | 1522950850 | 8360 | 8360 | 8380 | 8360 | 503 |
| 465 | 20230613 | 110900 | 1518745750 | 8390 | 8360 | 8390 | 8360 | 11 |
| 466 | 20230613 | 110800 | 1518653530 | 8400 | 8360 | 8400 | 8360 | 2298 |
| 467 | 20230613 | 110700 | 1499355880 | 8360 | 8380 | 8380 | 8360 | 375 |
| 468 | 20230613 | 110600 | 1496213400 | 8380 | 8380 | 8380 | 8370 | 200 |
| 469 | 20230613 | 110500 | 1494539270 | 8370 | 8380 | 8380 | 8370 | 122 |
| 470 | 20230613 | 110400 | 1493517410 | 8390 | 8390 | 8390 | 8380 | 1201 |
| 471 | 20230613 | 110300 | 1483453010 | 8390 | 8410 | 8410 | 8390 | 525 |
| 472 | 20230613 | 110200 | 1479043310 | 8420 | 8390 | 8420 | 8390 | 2120 |
| 473 | 20230613 | 110100 | 1461224610 | 8400 | 8420 | 8430 | 8400 | 388 |
| 474 | 20230613 | 110000 | 1457963170 | 8440 | 8390 | 8440 | 8390 | 4403 |
| 475 | 20230613 | 105900 | 1420919620 | 8410 | 8340 | 8410 | 8340 | 7591 |
| 476 | 20230613 | 105800 | 1357301550 | 8340 | 8350 | 8350 | 8340 | 1202 |
| 477 | 20230613 | 105700 | 1347265230 | 8330 | 8350 | 8350 | 8330 | 122 |
| 478 | 20230613 | 105600 | 1346248530 | 8350 | 8350 | 8350 | 8350 | 61 |
| 479 | 20230613 | 105500 | 1345739180 | 8350 | 8340 | 8350 | 8340 | 1023 |
| 480 | 20230613 | 105400 | 1337200200 | 8340 | 8310 | 8340 | 8300 | 485 |
| 481 | 20230613 | 105300 | 1333169920 | 8310 | 8330 | 8330 | 8310 | 994 |
| 482 | 20230613 | 105200 | 1324901900 | 8340 | 8340 | 8350 | 8340 | 957 |
| 483 | 20230613 | 105100 | 1316915420 | 8340 | 8350 | 8350 | 8340 | 298 |
| 484 | 20230613 | 105000 | 1314430090 | 8360 | 8350 | 8360 | 8340 | 350 |
| 485 | 20230613 | 104900 | 1311509100 | 8350 | 8340 | 8350 | 8330 | 1302 |
| 486 | 20230613 | 104800 | 1300643070 | 8350 | 8370 | 8370 | 8350 | 3327 |
| 487 | 20230613 | 104700 | 1272854680 | 8370 | 8340 | 8370 | 8340 | 5613 |
| 488 | 20230613 | 104600 | 1225960670 | 8340 | 8300 | 8340 | 8300 | 4031 |
| 489 | 20230613 | 104500 | 1192437350 | 8290 | 8240 | 8290 | 8240 | 4452 |
| 490 | 20230613 | 104400 | 1155628910 | 8250 | 8220 | 8250 | 8210 | 3456 |
| 491 | 20230613 | 104300 | 1127219480 | 8220 | 8220 | 8220 | 8220 | 300 |
| 492 | 20230613 | 104200 | 1124753480 | 8220 | 8220 | 8220 | 8220 | 0 |
| 493 | 20230613 | 104100 | 1124753480 | 8220 | 8230 | 8230 | 8220 | 172 |
| 494 | 20230613 | 104000 | 1123339230 | 8230 | 8200 | 8230 | 8200 | 2712 |
| 495 | 20230613 | 103900 | 1101068440 | 8200 | 8190 | 8210 | 8190 | 1999 |
| 496 | 20230613 | 103800 | 1084685680 | 8190 | 8190 | 8190 | 8190 | 110 |
| 497 | 20230613 | 103700 | 1083784780 | 8190 | 8160 | 8190 | 8160 | 2344 |
| 498 | 20230613 | 103600 | 1064623720 | 8160 | 8160 | 8160 | 8160 | 20 |
| 499 | 20230613 | 103500 | 1064460520 | 8160 | 8140 | 8170 | 8140 | 3875 |
| 500 | 20230613 | 103400 | 1032880410 | 8130 | 8110 | 8130 | 8110 | 1172 |
| 501 | 20230613 | 103300 | 1023360830 | 8100 | 8100 | 8100 | 8100 | 8 |
| 502 | 20230613 | 103200 | 1023296030 | 8120 | 8110 | 8120 | 8110 | 2 |
| 503 | 20230613 | 103100 | 1023279800 | 8120 | 8100 | 8120 | 8100 | 234 |
| 504 | 20230613 | 103000 | 1021383020 | 8110 | 8110 | 8110 | 8110 | 12 |
| 505 | 20230613 | 102900 | 1021285700 | 8100 | 8100 | 8100 | 8100 | 104 |
| 506 | 20230613 | 102800 | 1020443300 | 8130 | 8130 | 8130 | 8130 | 0 |
| 507 | 20230613 | 102700 | 1020443300 | 8130 | 8120 | 8130 | 8120 | 65 |
| 508 | 20230613 | 102600 | 1019915350 | 8130 | 8120 | 8130 | 8120 | 402 |
| 509 | 20230613 | 102500 | 1016647300 | 8100 | 8080 | 8100 | 8080 | 308 |
| 510 | 20230613 | 102400 | 1014153000 | 8030 | 8030 | 8030 | 8030 | 828 |
| 511 | 20230613 | 102300 | 1007504160 | 8090 | 8050 | 8090 | 8040 | 1879 |
| 512 | 20230613 | 102200 | 992326740 | 8050 | 8060 | 8060 | 8050 | 526 |
| 513 | 20230613 | 102100 | 988090580 | 8060 | 8090 | 8090 | 8000 | 6618 |
| 514 | 20230613 | 102000 | 934844480 | 8100 | 8120 | 8120 | 8100 | 2951 |
| 515 | 20230613 | 101900 | 910929630 | 8120 | 8130 | 8130 | 8110 | 615 |
| 516 | 20230613 | 101800 | 905935940 | 8130 | 8140 | 8140 | 8130 | 1176 |
| 517 | 20230613 | 101700 | 896369060 | 8140 | 8140 | 8140 | 8140 | 21 |
| 518 | 20230613 | 101600 | 896198120 | 8140 | 8140 | 8140 | 8140 | 0 |
| 519 | 20230613 | 101500 | 896198120 | 8140 | 8140 | 8140 | 8140 | 186 |
| 520 | 20230613 | 101400 | 894684080 | 8150 | 8150 | 8150 | 8150 | 0 |
| 521 | 20230613 | 101300 | 894684080 | 8150 | 8150 | 8150 | 8150 | 106 |
| 522 | 20230613 | 101200 | 893820180 | 8150 | 8150 | 8150 | 8150 | 10 |
| 523 | 20230613 | 101100 | 893738680 | 8140 | 8140 | 8140 | 8140 | 0 |
| 524 | 20230613 | 101000 | 893738680 | 8140 | 8150 | 8150 | 8140 | 78 |
| 525 | 20230613 | 100900 | 893103660 | 8140 | 8150 | 8150 | 8140 | 15 |
| 526 | 20230613 | 100800 | 892981460 | 8140 | 8150 | 8150 | 8140 | 1825 |
| 527 | 20230613 | 100700 | 878124780 | 8150 | 8150 | 8150 | 8150 | 6 |
| 528 | 20230613 | 100600 | 878075880 | 8150 | 8150 | 8150 | 8140 | 504 |
| 529 | 20230613 | 100500 | 873971650 | 8150 | 8150 | 8150 | 8150 | 51 |
| 530 | 20230613 | 100400 | 873556000 | 8150 | 8150 | 8150 | 8150 | 15 |
| 531 | 20230613 | 100300 | 873433750 | 8150 | 8140 | 8170 | 8140 | 1996 |
| 532 | 20230613 | 100200 | 857148110 | 8140 | 8150 | 8150 | 8140 | 1172 |
| 533 | 20230613 | 100100 | 847596330 | 8160 | 8170 | 8170 | 8160 | 558 |
| 534 | 20230613 | 100000 | 843040340 | 8170 | 8180 | 8180 | 8170 | 101 |
| 535 | 20230613 | 095900 | 842215160 | 8180 | 8160 | 8180 | 8140 | 6631 |
| 536 | 20230613 | 095800 | 788166190 | 8150 | 8150 | 8150 | 8150 | 1600 |
| 537 | 20230613 | 095700 | 775126190 | 8160 | 8160 | 8160 | 8160 | 102 |
| 538 | 20230613 | 095600 | 774293870 | 8170 | 8170 | 8170 | 8160 | 647 |
| 539 | 20230613 | 095500 | 769012880 | 8170 | 8180 | 8180 | 8170 | 1019 |
| 540 | 20230613 | 095400 | 760680780 | 8190 | 8190 | 8190 | 8190 | 257 |
| 541 | 20230613 | 095300 | 758575950 | 8180 | 8180 | 8180 | 8180 | 303 |
| 542 | 20230613 | 095200 | 756097410 | 8180 | 8180 | 8180 | 8180 | 1 |
| 543 | 20230613 | 095100 | 756089230 | 8180 | 8180 | 8180 | 8180 | 25 |
| 544 | 20230613 | 095000 | 755884730 | 8180 | 8180 | 8180 | 8180 | 21 |
| 545 | 20230613 | 094900 | 755712950 | 8170 | 8170 | 8170 | 8170 | 9 |
| 546 | 20230613 | 094800 | 755639420 | 8170 | 8160 | 8170 | 8160 | 197 |
| 547 | 20230613 | 094700 | 754031400 | 8150 | 8150 | 8150 | 8150 | 301 |
| 548 | 20230613 | 094600 | 751578250 | 8160 | 8160 | 8160 | 8160 | 1 |
| 549 | 20230613 | 094500 | 751570090 | 8160 | 8160 | 8160 | 8160 | 3917 |
| 550 | 20230613 | 094400 | 719607370 | 8190 | 8190 | 8190 | 8190 | 0 |
| 551 | 20230613 | 094300 | 719607370 | 8190 | 8190 | 8190 | 8190 | 0 |
| 552 | 20230613 | 094200 | 719607370 | 8190 | 8190 | 8190 | 8190 | 126 |
| 553 | 20230613 | 094100 | 718575430 | 8190 | 8190 | 8190 | 8190 | 1 |
| 554 | 20230613 | 094000 | 718567240 | 8220 | 8190 | 8220 | 8190 | 693 |
| 555 | 20230613 | 093900 | 712878940 | 8190 | 8190 | 8190 | 8190 | 35 |
| 556 | 20230613 | 093800 | 712592290 | 8190 | 8220 | 8220 | 8190 | 421 |
| 557 | 20230613 | 093700 | 709132130 | 8220 | 8220 | 8220 | 8220 | 0 |
| 558 | 20230613 | 093600 | 709132130 | 8220 | 8220 | 8220 | 8190 | 29 |
| 559 | 20230613 | 093500 | 708894340 | 8220 | 8190 | 8220 | 8190 | 1049 |
| 560 | 20230613 | 093400 | 700291510 | 8190 | 8160 | 8190 | 8150 | 2107 |
| 561 | 20230613 | 093300 | 683082810 | 8160 | 8150 | 8160 | 8140 | 635 |
| 562 | 20230613 | 093200 | 677912410 | 8140 | 8150 | 8150 | 8140 | 731 |
| 563 | 20230613 | 093100 | 671960940 | 8150 | 8160 | 8160 | 8150 | 54 |
| 564 | 20230613 | 093000 | 671520750 | 8160 | 8170 | 8170 | 8150 | 564 |
| 565 | 20230613 | 092900 | 666919390 | 8170 | 8180 | 8180 | 8170 | 24 |
| 566 | 20230613 | 092800 | 666723300 | 8180 | 8160 | 8180 | 8160 | 1472 |
| 567 | 20230613 | 092700 | 654702080 | 8150 | 8130 | 8150 | 8130 | 854 |
| 568 | 20230613 | 092600 | 647752500 | 8150 | 8150 | 8150 | 8150 | 697 |
| 569 | 20230613 | 092500 | 642071950 | 8150 | 8130 | 8190 | 8130 | 4827 |
| 570 | 20230613 | 092400 | 602732530 | 8150 | 8190 | 8190 | 8140 | 349 |
| 571 | 20230613 | 092300 | 599889430 | 8140 | 8230 | 8230 | 8140 | 2598 |
| 572 | 20230613 | 092200 | 578681870 | 8210 | 8210 | 8210 | 8210 | 55 |
| 573 | 20230613 | 092100 | 578230320 | 8210 | 8230 | 8250 | 8210 | 212 |
| 574 | 20230613 | 092000 | 576487360 | 8260 | 8260 | 8260 | 8250 | 367 |
| 575 | 20230613 | 091900 | 573456160 | 8260 | 8260 | 8260 | 8260 | 6 |
| 576 | 20230613 | 091800 | 573406600 | 8270 | 8260 | 8280 | 8260 | 2422 |
| 577 | 20230613 | 091700 | 553382400 | 8260 | 8200 | 8260 | 8170 | 6407 |
| 578 | 20230613 | 091600 | 500682160 | 8210 | 8220 | 8220 | 8210 | 63 |
| 579 | 20230613 | 091500 | 500164310 | 8230 | 8230 | 8230 | 8200 | 604 |
| 580 | 20230613 | 091400 | 495193420 | 8230 | 8160 | 8230 | 8140 | 3038 |
| 581 | 20230613 | 091300 | 470264900 | 8150 | 8150 | 8200 | 8150 | 2601 |
| 582 | 20230613 | 091200 | 449012820 | 8140 | 8080 | 8140 | 8080 | 3934 |
| 583 | 20230613 | 091100 | 417003320 | 8080 | 8110 | 8110 | 8070 | 5760 |
| 584 | 20230613 | 091000 | 370453520 | 8100 | 8120 | 8120 | 8100 | 1834 |
| 585 | 20230613 | 090900 | 355588010 | 8120 | 8130 | 8130 | 8120 | 620 |
| 586 | 20230613 | 090800 | 350553300 | 8120 | 8130 | 8130 | 8120 | 2277 |
| 587 | 20230613 | 090700 | 332041740 | 8150 | 8160 | 8160 | 8130 | 3739 |
| 588 | 20230613 | 090600 | 301546840 | 8170 | 8200 | 8200 | 8170 | 1435 |
| 589 | 20230613 | 090500 | 289810530 | 8220 | 8240 | 8250 | 8220 | 4461 |
| 590 | 20230613 | 090400 | 253116280 | 8260 | 8230 | 8280 | 8230 | 2261 |
| 591 | 20230613 | 090300 | 234440450 | 8230 | 8200 | 8230 | 8200 | 2364 |
| 592 | 20230613 | 090200 | 215018610 | 8200 | 8170 | 8240 | 8170 | 3939 |
| 593 | 20230613 | 090100 | 182751880 | 8170 | 8240 | 8270 | 8160 | 7916 |
| 594 | 20230613 | 090000 | 117754940 | 8260 | 8380 | 8400 | 8220 | 14120 |