31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 192900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 3507 |
| 3 | 20230619 | 192800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 4 | 20230619 | 192700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 5 | 20230619 | 192600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 6 | 20230619 | 192500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 7 | 20230619 | 192400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 8 | 20230619 | 192300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 9 | 20230619 | 192200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 10 | 20230619 | 192100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 11 | 20230619 | 192000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 12 | 20230619 | 191900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 13 | 20230619 | 191800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 14 | 20230619 | 191700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 15 | 20230619 | 191600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 16 | 20230619 | 191500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 17 | 20230619 | 191400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 18 | 20230619 | 191300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 19 | 20230619 | 191200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 20 | 20230619 | 191100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 21 | 20230619 | 191000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 22 | 20230619 | 190900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 23 | 20230619 | 190800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 24 | 20230619 | 190700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 25 | 20230619 | 190600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 26 | 20230619 | 190500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 27 | 20230619 | 190400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 28 | 20230619 | 190300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 29 | 20230619 | 190200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 30 | 20230619 | 190100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 31 | 20230619 | 190000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 32 | 20230619 | 185900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 3507 |
| 33 | 20230619 | 185800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 34 | 20230619 | 185700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 35 | 20230619 | 185600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 36 | 20230619 | 185500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 37 | 20230619 | 185400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 38 | 20230619 | 185300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 39 | 20230619 | 185200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 40 | 20230619 | 185100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 41 | 20230619 | 185000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 42 | 20230619 | 184900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 43 | 20230619 | 184800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 44 | 20230619 | 184700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 45 | 20230619 | 184600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 46 | 20230619 | 184500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 47 | 20230619 | 184400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 48 | 20230619 | 184300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 49 | 20230619 | 184200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 50 | 20230619 | 184100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 51 | 20230619 | 184000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 52 | 20230619 | 183900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 53 | 20230619 | 183800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 54 | 20230619 | 183700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 55 | 20230619 | 183600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 56 | 20230619 | 183500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 57 | 20230619 | 183400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 58 | 20230619 | 183300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 59 | 20230619 | 183200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 60 | 20230619 | 183100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 61 | 20230619 | 183000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 62 | 20230619 | 182900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 3507 |
| 63 | 20230619 | 182800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 64 | 20230619 | 182700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 65 | 20230619 | 182600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 66 | 20230619 | 182500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 67 | 20230619 | 182400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 68 | 20230619 | 182300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 69 | 20230619 | 182200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 70 | 20230619 | 182100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 71 | 20230619 | 182000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 72 | 20230619 | 181900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 73 | 20230619 | 181800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 74 | 20230619 | 181700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 75 | 20230619 | 181600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 76 | 20230619 | 181500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 77 | 20230619 | 181400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 78 | 20230619 | 181300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 79 | 20230619 | 181200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 80 | 20230619 | 181100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 81 | 20230619 | 181000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 82 | 20230619 | 180900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 83 | 20230619 | 180800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 84 | 20230619 | 180700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 85 | 20230619 | 180600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 86 | 20230619 | 180500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 87 | 20230619 | 180400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 88 | 20230619 | 180300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 89 | 20230619 | 180200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 90 | 20230619 | 180100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 91 | 20230619 | 180000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 92 | 20230619 | 175900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 3507 |
| 93 | 20230619 | 175800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 94 | 20230619 | 175700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 95 | 20230619 | 175600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 96 | 20230619 | 175500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 97 | 20230619 | 175400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 98 | 20230619 | 175300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 99 | 20230619 | 175200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 100 | 20230619 | 175100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 101 | 20230619 | 175000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 102 | 20230619 | 174900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 103 | 20230619 | 174800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 104 | 20230619 | 174700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 105 | 20230619 | 174600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 106 | 20230619 | 174500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 107 | 20230619 | 174400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 108 | 20230619 | 174300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 109 | 20230619 | 174200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 110 | 20230619 | 174100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 111 | 20230619 | 174000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 112 | 20230619 | 173900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 113 | 20230619 | 173800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 114 | 20230619 | 173700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 115 | 20230619 | 173600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 116 | 20230619 | 173500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 117 | 20230619 | 173400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 118 | 20230619 | 173300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 119 | 20230619 | 173200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 120 | 20230619 | 173100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 121 | 20230619 | 173000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 122 | 20230619 | 172900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 3507 |
| 123 | 20230619 | 172800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 124 | 20230619 | 172700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 125 | 20230619 | 172600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 126 | 20230619 | 172500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 127 | 20230619 | 172400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 128 | 20230619 | 172300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 129 | 20230619 | 172200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 130 | 20230619 | 172100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 131 | 20230619 | 172000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 132 | 20230619 | 171900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 133 | 20230619 | 171800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 134 | 20230619 | 171700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 135 | 20230619 | 171600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 136 | 20230619 | 171500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 137 | 20230619 | 171400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 138 | 20230619 | 171300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 139 | 20230619 | 171200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 140 | 20230619 | 171100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 141 | 20230619 | 171000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 142 | 20230619 | 170900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 143 | 20230619 | 170800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 144 | 20230619 | 170700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 145 | 20230619 | 170600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 146 | 20230619 | 170500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 147 | 20230619 | 170400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 148 | 20230619 | 170300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 149 | 20230619 | 170200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 150 | 20230619 | 170100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 151 | 20230619 | 170000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 152 | 20230619 | 165900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 3507 |
| 153 | 20230619 | 165800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 154 | 20230619 | 165700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 155 | 20230619 | 165600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 156 | 20230619 | 165500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 157 | 20230619 | 165400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 158 | 20230619 | 165300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 159 | 20230619 | 165200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 160 | 20230619 | 165100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 161 | 20230619 | 165000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 162 | 20230619 | 164900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 163 | 20230619 | 164800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 164 | 20230619 | 164700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 165 | 20230619 | 164600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 166 | 20230619 | 164500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 167 | 20230619 | 164400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 168 | 20230619 | 164300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 169 | 20230619 | 164200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 170 | 20230619 | 164100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 171 | 20230619 | 164000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 172 | 20230619 | 163900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 173 | 20230619 | 163800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 174 | 20230619 | 163700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 175 | 20230619 | 163600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 176 | 20230619 | 163500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 177 | 20230619 | 163400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 178 | 20230619 | 163300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 179 | 20230619 | 163200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 180 | 20230619 | 163100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 181 | 20230619 | 163000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 182 | 20230619 | 162900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 3507 |
| 183 | 20230619 | 162800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 184 | 20230619 | 162700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 185 | 20230619 | 162600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 186 | 20230619 | 162500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 187 | 20230619 | 162400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 188 | 20230619 | 162300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 189 | 20230619 | 162200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 190 | 20230619 | 162100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 191 | 20230619 | 162000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 192 | 20230619 | 161900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 193 | 20230619 | 161800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 194 | 20230619 | 161700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 195 | 20230619 | 161600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 196 | 20230619 | 161500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 197 | 20230619 | 161400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 198 | 20230619 | 161300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 199 | 20230619 | 161200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 200 | 20230619 | 161100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 201 | 20230619 | 161000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 202 | 20230619 | 160900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 203 | 20230619 | 160800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 204 | 20230619 | 160700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 205 | 20230619 | 160600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 206 | 20230619 | 160500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 207 | 20230619 | 160400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 208 | 20230619 | 160300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 209 | 20230619 | 160200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 210 | 20230619 | 160100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 211 | 20230619 | 160000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 212 | 20230619 | 155900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 3507 |
| 213 | 20230619 | 155800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 214 | 20230619 | 155700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 215 | 20230619 | 155600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 216 | 20230619 | 155500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 217 | 20230619 | 155400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 218 | 20230619 | 155300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 219 | 20230619 | 155200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 220 | 20230619 | 155100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 221 | 20230619 | 155000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 222 | 20230619 | 154900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 223 | 20230619 | 154800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 224 | 20230619 | 154700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 225 | 20230619 | 154600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 226 | 20230619 | 154500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 227 | 20230619 | 154400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 228 | 20230619 | 154300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 229 | 20230619 | 154200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 230 | 20230619 | 154100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 231 | 20230619 | 154000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 232 | 20230619 | 153900 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 233 | 20230619 | 153800 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 234 | 20230619 | 153700 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 235 | 20230619 | 153600 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 236 | 20230619 | 153500 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 237 | 20230619 | 153400 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 238 | 20230619 | 153300 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 239 | 20230619 | 153200 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 240 | 20230619 | 153100 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 0 |
| 241 | 20230619 | 153000 | 2481857070 | 8530 | 8530 | 8530 | 8530 | 3507 |
| 242 | 20230619 | 152900 | 2451942360 | 8530 | 8530 | 8530 | 8530 | 0 |
| 243 | 20230619 | 152800 | 2451942360 | 8530 | 8530 | 8530 | 8530 | 0 |
| 244 | 20230619 | 152700 | 2451942360 | 8530 | 8530 | 8530 | 8530 | 0 |
| 245 | 20230619 | 152600 | 2451942360 | 8530 | 8530 | 8530 | 8530 | 0 |
| 246 | 20230619 | 152500 | 2451942360 | 8530 | 8530 | 8530 | 8530 | 0 |
| 247 | 20230619 | 152400 | 2451942360 | 8530 | 8530 | 8530 | 8530 | 0 |
| 248 | 20230619 | 152300 | 2451942360 | 8530 | 8530 | 8530 | 8530 | 0 |
| 249 | 20230619 | 152200 | 2451942360 | 8530 | 8530 | 8530 | 8530 | 0 |
| 250 | 20230619 | 152100 | 2451942360 | 8530 | 8530 | 8530 | 8530 | 0 |
| 251 | 20230619 | 152000 | 2451942360 | 8530 | 8530 | 8530 | 8530 | 0 |
| 252 | 20230619 | 151900 | 2451942360 | 8530 | 8520 | 8550 | 8520 | 538 |
| 253 | 20230619 | 151800 | 2447356240 | 8540 | 8520 | 8540 | 8520 | 167 |
| 254 | 20230619 | 151700 | 2445933350 | 8520 | 8520 | 8520 | 8520 | 111 |
| 255 | 20230619 | 151600 | 2444987630 | 8510 | 8530 | 8530 | 8510 | 270 |
| 256 | 20230619 | 151500 | 2442686660 | 8520 | 8530 | 8530 | 8520 | 646 |
| 257 | 20230619 | 151400 | 2437182730 | 8520 | 8550 | 8550 | 8520 | 394 |
| 258 | 20230619 | 151300 | 2433825820 | 8520 | 8520 | 8520 | 8520 | 1121 |
| 259 | 20230619 | 151200 | 2424274900 | 8500 | 8510 | 8520 | 8500 | 150 |
| 260 | 20230619 | 151100 | 2422998500 | 8520 | 8520 | 8520 | 8520 | 15 |
| 261 | 20230619 | 151000 | 2422870700 | 8520 | 8550 | 8550 | 8520 | 1730 |
| 262 | 20230619 | 150900 | 2408082200 | 8540 | 8530 | 8550 | 8520 | 815 |
| 263 | 20230619 | 150800 | 2401129530 | 8550 | 8550 | 8550 | 8540 | 245 |
| 264 | 20230619 | 150700 | 2399037140 | 8550 | 8540 | 8550 | 8530 | 439 |
| 265 | 20230619 | 150600 | 2395289590 | 8540 | 8540 | 8540 | 8540 | 302 |
| 266 | 20230619 | 150500 | 2392710510 | 8540 | 8550 | 8550 | 8540 | 130 |
| 267 | 20230619 | 150400 | 2391599030 | 8540 | 8540 | 8550 | 8540 | 525 |
| 268 | 20230619 | 150300 | 2387115490 | 8530 | 8540 | 8540 | 8530 | 166 |
| 269 | 20230619 | 150200 | 2385698040 | 8540 | 8500 | 8540 | 8500 | 129 |
| 270 | 20230619 | 150100 | 2384598650 | 8490 | 8480 | 8500 | 8480 | 135 |
| 271 | 20230619 | 150000 | 2383452470 | 8470 | 8490 | 8490 | 8470 | 753 |
| 272 | 20230619 | 145900 | 2377069190 | 8500 | 8500 | 8510 | 8480 | 101 |
| 273 | 20230619 | 145800 | 2376211200 | 8510 | 8510 | 8510 | 8480 | 140 |
| 274 | 20230619 | 145700 | 2375022890 | 8510 | 8500 | 8510 | 8500 | 2 |
| 275 | 20230619 | 145600 | 2375005880 | 8490 | 8520 | 8520 | 8490 | 1486 |
| 276 | 20230619 | 145500 | 2362373410 | 8510 | 8520 | 8520 | 8510 | 487 |
| 277 | 20230619 | 145400 | 2358226800 | 8530 | 8520 | 8530 | 8520 | 91 |
| 278 | 20230619 | 145300 | 2357451470 | 8530 | 8530 | 8530 | 8530 | 600 |
| 279 | 20230619 | 145200 | 2352333470 | 8530 | 8530 | 8530 | 8530 | 0 |
| 280 | 20230619 | 145100 | 2352333470 | 8530 | 8510 | 8530 | 8510 | 297 |
| 281 | 20230619 | 145000 | 2349805970 | 8530 | 8540 | 8540 | 8520 | 211 |
| 282 | 20230619 | 144900 | 2348007530 | 8550 | 8550 | 8550 | 8550 | 146 |
| 283 | 20230619 | 144800 | 2346759230 | 8560 | 8560 | 8560 | 8560 | 12 |
| 284 | 20230619 | 144700 | 2346656510 | 8560 | 8570 | 8570 | 8560 | 206 |
| 285 | 20230619 | 144600 | 2344893120 | 8570 | 8570 | 8580 | 8570 | 51 |
| 286 | 20230619 | 144500 | 2344456040 | 8520 | 8570 | 8570 | 8520 | 1136 |
| 287 | 20230619 | 144400 | 2334744580 | 8570 | 8550 | 8570 | 8550 | 104 |
| 288 | 20230619 | 144300 | 2333854420 | 8540 | 8540 | 8540 | 8540 | 288 |
| 289 | 20230619 | 144200 | 2331394900 | 8540 | 8540 | 8540 | 8540 | 0 |
| 290 | 20230619 | 144100 | 2331394900 | 8540 | 8540 | 8540 | 8540 | 21 |
| 291 | 20230619 | 144000 | 2331215560 | 8540 | 8540 | 8540 | 8540 | 0 |
| 292 | 20230619 | 143900 | 2331215560 | 8540 | 8550 | 8550 | 8540 | 404 |
| 293 | 20230619 | 143800 | 2327765310 | 8560 | 8570 | 8570 | 8560 | 301 |
| 294 | 20230619 | 143700 | 2325187750 | 8570 | 8570 | 8570 | 8570 | 90 |
| 295 | 20230619 | 143600 | 2324416450 | 8570 | 8570 | 8570 | 8570 | 37 |
| 296 | 20230619 | 143500 | 2324099360 | 8570 | 8560 | 8570 | 8560 | 68 |
| 297 | 20230619 | 143400 | 2323516750 | 8570 | 8570 | 8570 | 8570 | 258 |
| 298 | 20230619 | 143300 | 2321305690 | 8570 | 8560 | 8570 | 8540 | 1012 |
| 299 | 20230619 | 143200 | 2312643840 | 8550 | 8560 | 8560 | 8550 | 104 |
| 300 | 20230619 | 143100 | 2311754620 | 8560 | 8530 | 8560 | 8520 | 6676 |
| 301 | 20230619 | 143000 | 2254810310 | 8530 | 8520 | 8530 | 8520 | 662 |
| 302 | 20230619 | 142900 | 2249170000 | 8520 | 8540 | 8540 | 8520 | 1569 |
| 303 | 20230619 | 142800 | 2235779800 | 8540 | 8560 | 8560 | 8540 | 83 |
| 304 | 20230619 | 142700 | 2235070740 | 8550 | 8550 | 8550 | 8550 | 659 |
| 305 | 20230619 | 142600 | 2229436290 | 8560 | 8560 | 8560 | 8560 | 30 |
| 306 | 20230619 | 142500 | 2229179490 | 8550 | 8570 | 8570 | 8550 | 370 |
| 307 | 20230619 | 142400 | 2226012370 | 8580 | 8560 | 8580 | 8560 | 102 |
| 308 | 20230619 | 142300 | 2225137970 | 8580 | 8560 | 8580 | 8560 | 734 |
| 309 | 20230619 | 142200 | 2218844720 | 8550 | 8570 | 8570 | 8550 | 1124 |
| 310 | 20230619 | 142100 | 2209233430 | 8580 | 8570 | 8580 | 8560 | 585 |
| 311 | 20230619 | 142000 | 2204220990 | 8570 | 8590 | 8590 | 8560 | 3130 |
| 312 | 20230619 | 141900 | 2177407540 | 8600 | 8610 | 8630 | 8600 | 2584 |
| 313 | 20230619 | 141800 | 2155154550 | 8620 | 8610 | 8620 | 8600 | 2104 |
| 314 | 20230619 | 141700 | 2137032090 | 8620 | 8590 | 8620 | 8590 | 1591 |
| 315 | 20230619 | 141600 | 2123344780 | 8570 | 8580 | 8600 | 8570 | 1384 |
| 316 | 20230619 | 141500 | 2111461430 | 8580 | 8570 | 8580 | 8570 | 2344 |
| 317 | 20230619 | 141400 | 2091360390 | 8560 | 8540 | 8560 | 8530 | 4705 |
| 318 | 20230619 | 141300 | 2051113880 | 8550 | 8550 | 8550 | 8540 | 885 |
| 319 | 20230619 | 141200 | 2043547180 | 8540 | 8560 | 8560 | 8540 | 756 |
| 320 | 20230619 | 141100 | 2037078260 | 8550 | 8500 | 8550 | 8500 | 6731 |
| 321 | 20230619 | 141000 | 1979725490 | 8500 | 8500 | 8500 | 8500 | 30 |
| 322 | 20230619 | 140900 | 1979470490 | 8490 | 8490 | 8490 | 8490 | 382 |
| 323 | 20230619 | 140800 | 1976227310 | 8490 | 8510 | 8510 | 8490 | 948 |
| 324 | 20230619 | 140700 | 1968174190 | 8510 | 8510 | 8510 | 8510 | 1 |
| 325 | 20230619 | 140600 | 1968165680 | 8510 | 8520 | 8520 | 8510 | 817 |
| 326 | 20230619 | 140500 | 1961212840 | 8520 | 8510 | 8520 | 8510 | 183 |
| 327 | 20230619 | 140400 | 1959655500 | 8520 | 8490 | 8520 | 8490 | 14 |
| 328 | 20230619 | 140300 | 1959536610 | 8490 | 8490 | 8490 | 8490 | 290 |
| 329 | 20230619 | 140200 | 1957074510 | 8490 | 8480 | 8490 | 8480 | 251 |
| 330 | 20230619 | 140100 | 1954943530 | 8480 | 8480 | 8480 | 8480 | 1 |
| 331 | 20230619 | 140000 | 1954935050 | 8480 | 8490 | 8490 | 8480 | 15 |
| 332 | 20230619 | 135900 | 1954807840 | 8490 | 8490 | 8490 | 8490 | 20 |
| 333 | 20230619 | 135800 | 1954638040 | 8480 | 8480 | 8480 | 8480 | 752 |
| 334 | 20230619 | 135700 | 1948261080 | 8480 | 8480 | 8490 | 8480 | 81 |
| 335 | 20230619 | 135600 | 1947574190 | 8490 | 8490 | 8490 | 8480 | 55 |
| 336 | 20230619 | 135500 | 1947107440 | 8490 | 8530 | 8530 | 8490 | 252 |
| 337 | 20230619 | 135400 | 1944965910 | 8520 | 8520 | 8520 | 8520 | 211 |
| 338 | 20230619 | 135300 | 1943168190 | 8510 | 8510 | 8510 | 8510 | 1 |
| 339 | 20230619 | 135200 | 1943159680 | 8520 | 8490 | 8520 | 8490 | 356 |
| 340 | 20230619 | 135100 | 1940126590 | 8520 | 8500 | 8520 | 8490 | 477 |
| 341 | 20230619 | 135000 | 1936068060 | 8490 | 8520 | 8520 | 8490 | 238 |
| 342 | 20230619 | 134900 | 1934046620 | 8500 | 8510 | 8520 | 8500 | 156 |
| 343 | 20230619 | 134800 | 1932720540 | 8520 | 8510 | 8520 | 8510 | 553 |
| 344 | 20230619 | 134700 | 1928012060 | 8510 | 8510 | 8510 | 8500 | 54 |
| 345 | 20230619 | 134600 | 1927552530 | 8460 | 8520 | 8520 | 8460 | 3 |
| 346 | 20230619 | 134500 | 1927527090 | 8520 | 8490 | 8520 | 8490 | 839 |
| 347 | 20230619 | 134400 | 1920385230 | 8390 | 8490 | 8490 | 8390 | 1282 |
| 348 | 20230619 | 134300 | 1909564670 | 8490 | 8500 | 8510 | 8490 | 381 |
| 349 | 20230619 | 134200 | 1906325790 | 8510 | 8520 | 8540 | 8450 | 2936 |
| 350 | 20230619 | 134100 | 1881342360 | 8520 | 8470 | 8540 | 8470 | 3988 |
| 351 | 20230619 | 134000 | 1847451680 | 8460 | 8420 | 8460 | 8420 | 13218 |
| 352 | 20230619 | 133900 | 1735913810 | 8410 | 8410 | 8410 | 8410 | 566 |
| 353 | 20230619 | 133800 | 1731153750 | 8400 | 8400 | 8400 | 8400 | 0 |
| 354 | 20230619 | 133700 | 1731153750 | 8400 | 8400 | 8400 | 8400 | 70 |
| 355 | 20230619 | 133600 | 1730565750 | 8390 | 8410 | 8410 | 8390 | 502 |
| 356 | 20230619 | 133500 | 1726343970 | 8400 | 8400 | 8400 | 8400 | 305 |
| 357 | 20230619 | 133400 | 1723781970 | 8400 | 8380 | 8400 | 8380 | 931 |
| 358 | 20230619 | 133300 | 1715965400 | 8360 | 8370 | 8370 | 8360 | 14 |
| 359 | 20230619 | 133200 | 1715848260 | 8390 | 8370 | 8390 | 8370 | 40 |
| 360 | 20230619 | 133100 | 1715512960 | 8360 | 8360 | 8360 | 8360 | 1516 |
| 361 | 20230619 | 133000 | 1702839200 | 8360 | 8360 | 8360 | 8360 | 100 |
| 362 | 20230619 | 132900 | 1702003200 | 8350 | 8350 | 8350 | 8350 | 13 |
| 363 | 20230619 | 132800 | 1701894650 | 8360 | 8360 | 8360 | 8360 | 10 |
| 364 | 20230619 | 132700 | 1701811050 | 8360 | 8370 | 8370 | 8360 | 107 |
| 365 | 20230619 | 132600 | 1700915530 | 8370 | 8380 | 8380 | 8370 | 211 |
| 366 | 20230619 | 132500 | 1699149360 | 8370 | 8370 | 8370 | 8370 | 14 |
| 367 | 20230619 | 132400 | 1699032180 | 8370 | 8370 | 8370 | 8370 | 36 |
| 368 | 20230619 | 132300 | 1698730860 | 8370 | 8360 | 8370 | 8360 | 1037 |
| 369 | 20230619 | 132200 | 1690054520 | 8360 | 8360 | 8360 | 8360 | 2 |
| 370 | 20230619 | 132100 | 1690037800 | 8360 | 8360 | 8360 | 8360 | 0 |
| 371 | 20230619 | 132000 | 1690037800 | 8360 | 8350 | 8360 | 8350 | 24 |
| 372 | 20230619 | 131900 | 1689837190 | 8350 | 8350 | 8350 | 8350 | 323 |
| 373 | 20230619 | 131800 | 1687140140 | 8350 | 8350 | 8350 | 8350 | 1 |
| 374 | 20230619 | 131700 | 1687131790 | 8350 | 8350 | 8350 | 8330 | 163 |
| 375 | 20230619 | 131600 | 1685773450 | 8360 | 8360 | 8360 | 8360 | 0 |
| 376 | 20230619 | 131500 | 1685773450 | 8360 | 8360 | 8360 | 8360 | 0 |
| 377 | 20230619 | 131400 | 1685773450 | 8360 | 8360 | 8360 | 8340 | 1040 |
| 378 | 20230619 | 131300 | 1677099050 | 8340 | 8340 | 8340 | 8340 | 0 |
| 379 | 20230619 | 131200 | 1677099050 | 8340 | 8340 | 8340 | 8340 | 0 |
| 380 | 20230619 | 131100 | 1677099050 | 8340 | 8360 | 8360 | 8340 | 134 |
| 381 | 20230619 | 131000 | 1675981210 | 8360 | 8360 | 8360 | 8360 | 0 |
| 382 | 20230619 | 130900 | 1675981210 | 8360 | 8350 | 8360 | 8340 | 1599 |
| 383 | 20230619 | 130800 | 1662632070 | 8340 | 8360 | 8360 | 8340 | 45 |
| 384 | 20230619 | 130700 | 1662256670 | 8340 | 8350 | 8360 | 8340 | 107 |
| 385 | 20230619 | 130600 | 1661362200 | 8350 | 8350 | 8350 | 8330 | 387 |
| 386 | 20230619 | 130500 | 1658138210 | 8360 | 8360 | 8360 | 8360 | 0 |
| 387 | 20230619 | 130400 | 1658138210 | 8360 | 8360 | 8360 | 8360 | 0 |
| 388 | 20230619 | 130300 | 1658138210 | 8360 | 8360 | 8360 | 8360 | 0 |
| 389 | 20230619 | 130200 | 1658138210 | 8360 | 8360 | 8360 | 8320 | 2098 |
| 390 | 20230619 | 130100 | 1640619070 | 8370 | 8370 | 8370 | 8370 | 4 |
| 391 | 20230619 | 130000 | 1640585590 | 8360 | 8360 | 8360 | 8360 | 22 |
| 392 | 20230619 | 125900 | 1640401670 | 8370 | 8370 | 8370 | 8370 | 1 |
| 393 | 20230619 | 125800 | 1640393300 | 8360 | 8360 | 8360 | 8360 | 194 |
| 394 | 20230619 | 125700 | 1638771460 | 8360 | 8330 | 8360 | 8330 | 460 |
| 395 | 20230619 | 125600 | 1634937350 | 8360 | 8360 | 8360 | 8360 | 1 |
| 396 | 20230619 | 125500 | 1634928990 | 8330 | 8330 | 8330 | 8330 | 31 |
| 397 | 20230619 | 125400 | 1634670760 | 8330 | 8330 | 8330 | 8330 | 0 |
| 398 | 20230619 | 125300 | 1634670760 | 8330 | 8350 | 8350 | 8330 | 360 |
| 399 | 20230619 | 125200 | 1631670460 | 8350 | 8350 | 8350 | 8350 | 5 |
| 400 | 20230619 | 125100 | 1631628710 | 8350 | 8350 | 8350 | 8350 | 0 |
| 401 | 20230619 | 125000 | 1631628710 | 8350 | 8350 | 8350 | 8350 | 2026 |
| 402 | 20230619 | 124900 | 1614711610 | 8340 | 8340 | 8340 | 8340 | 408 |
| 403 | 20230619 | 124800 | 1611308890 | 8330 | 8330 | 8330 | 8330 | 0 |
| 404 | 20230619 | 124700 | 1611308890 | 8330 | 8340 | 8340 | 8330 | 300 |
| 405 | 20230619 | 124600 | 1608808690 | 8340 | 8340 | 8340 | 8340 | 111 |
| 406 | 20230619 | 124500 | 1607882950 | 8350 | 8340 | 8350 | 8340 | 7 |
| 407 | 20230619 | 124400 | 1607824520 | 8340 | 8350 | 8350 | 8340 | 41 |
| 408 | 20230619 | 124300 | 1607482480 | 8350 | 8350 | 8350 | 8350 | 4 |
| 409 | 20230619 | 124200 | 1607449080 | 8340 | 8340 | 8340 | 8330 | 266 |
| 410 | 20230619 | 124100 | 1605230770 | 8330 | 8330 | 8330 | 8330 | 0 |
| 411 | 20230619 | 124000 | 1605230770 | 8330 | 8340 | 8340 | 8330 | 365 |
| 412 | 20230619 | 123900 | 1602189670 | 8340 | 8340 | 8340 | 8340 | 32 |
| 413 | 20230619 | 123800 | 1601922790 | 8340 | 8310 | 8340 | 8310 | 7157 |
| 414 | 20230619 | 123700 | 1542304200 | 8280 | 8280 | 8280 | 8280 | 50 |
| 415 | 20230619 | 123600 | 1541890200 | 8280 | 8290 | 8290 | 8280 | 100 |
| 416 | 20230619 | 123500 | 1541062110 | 8280 | 8290 | 8290 | 8280 | 532 |
| 417 | 20230619 | 123400 | 1536652530 | 8280 | 8300 | 8300 | 8280 | 2676 |
| 418 | 20230619 | 123300 | 1514477200 | 8290 | 8320 | 8320 | 8290 | 2584 |
| 419 | 20230619 | 123200 | 1493018270 | 8310 | 8300 | 8330 | 8300 | 1250 |
| 420 | 20230619 | 123100 | 1482640570 | 8300 | 8310 | 8310 | 8300 | 5351 |
| 421 | 20230619 | 123000 | 1438223990 | 8310 | 8310 | 8310 | 8310 | 510 |
| 422 | 20230619 | 122900 | 1433985890 | 8310 | 8310 | 8310 | 8310 | 225 |
| 423 | 20230619 | 122800 | 1432116140 | 8310 | 8350 | 8350 | 8310 | 241 |
| 424 | 20230619 | 122700 | 1430112310 | 8350 | 8350 | 8350 | 8350 | 2 |
| 425 | 20230619 | 122600 | 1430095610 | 8310 | 8320 | 8320 | 8310 | 4830 |
| 426 | 20230619 | 122500 | 1389953940 | 8320 | 8340 | 8340 | 8320 | 6830 |
| 427 | 20230619 | 122400 | 1333083840 | 8340 | 8340 | 8340 | 8340 | 405 |
| 428 | 20230619 | 122300 | 1329706140 | 8330 | 8340 | 8340 | 8330 | 92 |
| 429 | 20230619 | 122200 | 1328939180 | 8340 | 8340 | 8340 | 8330 | 2618 |
| 430 | 20230619 | 122100 | 1307117400 | 8340 | 8340 | 8340 | 8340 | 0 |
| 431 | 20230619 | 122000 | 1307117400 | 8340 | 8350 | 8350 | 8340 | 186 |
| 432 | 20230619 | 121900 | 1305565660 | 8360 | 8360 | 8360 | 8360 | 0 |
| 433 | 20230619 | 121800 | 1305565660 | 8360 | 8340 | 8360 | 8340 | 70 |
| 434 | 20230619 | 121700 | 1304980560 | 8360 | 8360 | 8360 | 8360 | 1 |
| 435 | 20230619 | 121600 | 1304972200 | 8340 | 8340 | 8340 | 8340 | 157 |
| 436 | 20230619 | 121500 | 1303662820 | 8340 | 8340 | 8340 | 8340 | 152 |
| 437 | 20230619 | 121400 | 1302395140 | 8340 | 8340 | 8340 | 8340 | 507 |
| 438 | 20230619 | 121300 | 1298166760 | 8340 | 8340 | 8340 | 8340 | 21 |
| 439 | 20230619 | 121200 | 1297991620 | 8340 | 8340 | 8340 | 8340 | 30 |
| 440 | 20230619 | 121100 | 1297741420 | 8340 | 8340 | 8360 | 8340 | 831 |
| 441 | 20230619 | 121000 | 1290808880 | 8350 | 8350 | 8350 | 8350 | 20 |
| 442 | 20230619 | 120900 | 1290641880 | 8360 | 8360 | 8360 | 8360 | 2 |
| 443 | 20230619 | 120800 | 1290625160 | 8350 | 8350 | 8350 | 8350 | 1 |
| 444 | 20230619 | 120700 | 1290616810 | 8340 | 8340 | 8340 | 8340 | 147 |
| 445 | 20230619 | 120600 | 1289390830 | 8340 | 8340 | 8340 | 8340 | 74 |
| 446 | 20230619 | 120500 | 1288773670 | 8340 | 8340 | 8340 | 8340 | 0 |
| 447 | 20230619 | 120400 | 1288773670 | 8340 | 8340 | 8340 | 8340 | 54 |
| 448 | 20230619 | 120300 | 1288323310 | 8330 | 8350 | 8350 | 8330 | 2320 |
| 449 | 20230619 | 120200 | 1268984440 | 8360 | 8360 | 8360 | 8360 | 15 |
| 450 | 20230619 | 120100 | 1268859040 | 8360 | 8360 | 8360 | 8360 | 0 |
| 451 | 20230619 | 120000 | 1268859040 | 8360 | 8360 | 8360 | 8350 | 311 |
| 452 | 20230619 | 115900 | 1266259170 | 8370 | 8380 | 8380 | 8370 | 201 |
| 453 | 20230619 | 115800 | 1264574800 | 8390 | 8390 | 8390 | 8390 | 0 |
| 454 | 20230619 | 115700 | 1264574800 | 8390 | 8340 | 8390 | 8330 | 322 |
| 455 | 20230619 | 115600 | 1261890980 | 8340 | 8340 | 8340 | 8340 | 1008 |
| 456 | 20230619 | 115500 | 1253484260 | 8340 | 8350 | 8350 | 8340 | 3500 |
| 457 | 20230619 | 115400 | 1224289490 | 8350 | 8370 | 8370 | 8340 | 2428 |
| 458 | 20230619 | 115300 | 1204006290 | 8370 | 8360 | 8370 | 8350 | 1482 |
| 459 | 20230619 | 115200 | 1191618140 | 8360 | 8360 | 8360 | 8360 | 1306 |
| 460 | 20230619 | 115100 | 1180699980 | 8360 | 8360 | 8360 | 8350 | 58 |
| 461 | 20230619 | 115000 | 1180215640 | 8360 | 8360 | 8370 | 8360 | 2366 |
| 462 | 20230619 | 114900 | 1160434880 | 8370 | 8370 | 8380 | 8370 | 2174 |
| 463 | 20230619 | 114800 | 1142233030 | 8370 | 8390 | 8390 | 8370 | 2100 |
| 464 | 20230619 | 114700 | 1124646030 | 8370 | 8370 | 8370 | 8370 | 0 |
| 465 | 20230619 | 114600 | 1124646030 | 8370 | 8370 | 8370 | 8370 | 0 |
| 466 | 20230619 | 114500 | 1124646030 | 8370 | 8400 | 8400 | 8370 | 1500 |
| 467 | 20230619 | 114400 | 1112069970 | 8400 | 8400 | 8400 | 8400 | 0 |
| 468 | 20230619 | 114300 | 1112069970 | 8400 | 8400 | 8400 | 8400 | 0 |
| 469 | 20230619 | 114200 | 1112069970 | 8400 | 8400 | 8400 | 8400 | 602 |
| 470 | 20230619 | 114100 | 1107013170 | 8410 | 8410 | 8410 | 8410 | 301 |
| 471 | 20230619 | 114000 | 1104481760 | 8400 | 8400 | 8400 | 8400 | 1200 |
| 472 | 20230619 | 113900 | 1094401760 | 8400 | 8400 | 8400 | 8400 | 0 |
| 473 | 20230619 | 113800 | 1094401760 | 8400 | 8410 | 8410 | 8400 | 452 |
| 474 | 20230619 | 113700 | 1090604440 | 8400 | 8400 | 8400 | 8400 | 752 |
| 475 | 20230619 | 113600 | 1084287640 | 8400 | 8400 | 8400 | 8400 | 409 |
| 476 | 20230619 | 113500 | 1080852040 | 8400 | 8400 | 8400 | 8400 | 470 |
| 477 | 20230619 | 113400 | 1076904040 | 8400 | 8400 | 8400 | 8400 | 0 |
| 478 | 20230619 | 113300 | 1076904040 | 8400 | 8400 | 8400 | 8400 | 51 |
| 479 | 20230619 | 113200 | 1076475640 | 8400 | 8400 | 8400 | 8400 | 0 |
| 480 | 20230619 | 113100 | 1076475640 | 8400 | 8400 | 8400 | 8400 | 0 |
| 481 | 20230619 | 113000 | 1076475640 | 8400 | 8400 | 8400 | 8400 | 0 |
| 482 | 20230619 | 112900 | 1076475640 | 8400 | 8400 | 8400 | 8400 | 0 |
| 483 | 20230619 | 112800 | 1076475640 | 8400 | 8420 | 8420 | 8400 | 323 |
| 484 | 20230619 | 112700 | 1073757690 | 8410 | 8410 | 8410 | 8410 | 283 |
| 485 | 20230619 | 112600 | 1071377660 | 8400 | 8390 | 8400 | 8390 | 305 |
| 486 | 20230619 | 112500 | 1068815670 | 8400 | 8390 | 8400 | 8380 | 142 |
| 487 | 20230619 | 112400 | 1067624620 | 8380 | 8380 | 8380 | 8380 | 90 |
| 488 | 20230619 | 112300 | 1066870420 | 8380 | 8380 | 8380 | 8380 | 385 |
| 489 | 20230619 | 112200 | 1063644120 | 8390 | 8390 | 8400 | 8390 | 283 |
| 490 | 20230619 | 112100 | 1061269180 | 8390 | 8380 | 8390 | 8380 | 13 |
| 491 | 20230619 | 112000 | 1061160190 | 8380 | 8380 | 8380 | 8370 | 670 |
| 492 | 20230619 | 111900 | 1055549140 | 8380 | 8380 | 8380 | 8370 | 1752 |
| 493 | 20230619 | 111800 | 1040872310 | 8380 | 8380 | 8380 | 8380 | 48 |
| 494 | 20230619 | 111700 | 1040470070 | 8380 | 8380 | 8380 | 8380 | 100 |
| 495 | 20230619 | 111600 | 1039632070 | 8380 | 8380 | 8380 | 8380 | 23 |
| 496 | 20230619 | 111500 | 1039439330 | 8380 | 8380 | 8380 | 8370 | 700 |
| 497 | 20230619 | 111400 | 1033577290 | 8370 | 8370 | 8370 | 8370 | 500 |
| 498 | 20230619 | 111300 | 1029392290 | 8370 | 8370 | 8370 | 8370 | 2 |
| 499 | 20230619 | 111200 | 1029375550 | 8370 | 8370 | 8370 | 8370 | 799 |
| 500 | 20230619 | 111100 | 1022687920 | 8370 | 8390 | 8390 | 8370 | 4171 |
| 501 | 20230619 | 111000 | 987753520 | 8390 | 8390 | 8390 | 8390 | 179 |
| 502 | 20230619 | 110900 | 986251710 | 8400 | 8400 | 8400 | 8400 | 20 |
| 503 | 20230619 | 110800 | 986083710 | 8390 | 8390 | 8390 | 8390 | 66 |
| 504 | 20230619 | 110700 | 985529970 | 8390 | 8390 | 8390 | 8390 | 304 |
| 505 | 20230619 | 110600 | 982979410 | 8390 | 8390 | 8390 | 8390 | 939 |
| 506 | 20230619 | 110500 | 975101200 | 8390 | 8390 | 8390 | 8390 | 1030 |
| 507 | 20230619 | 110400 | 966459500 | 8390 | 8400 | 8400 | 8390 | 1429 |
| 508 | 20230619 | 110300 | 954469620 | 8400 | 8410 | 8410 | 8400 | 1161 |
| 509 | 20230619 | 110200 | 944716740 | 8410 | 8400 | 8410 | 8400 | 594 |
| 510 | 20230619 | 110100 | 939721620 | 8400 | 8400 | 8400 | 8400 | 812 |
| 511 | 20230619 | 110000 | 932900820 | 8400 | 8410 | 8410 | 8400 | 416 |
| 512 | 20230619 | 105900 | 929402340 | 8410 | 8410 | 8410 | 8410 | 3 |
| 513 | 20230619 | 105800 | 929377110 | 8410 | 8410 | 8410 | 8400 | 219 |
| 514 | 20230619 | 105700 | 927537320 | 8410 | 8400 | 8410 | 8400 | 213 |
| 515 | 20230619 | 105600 | 925748070 | 8410 | 8410 | 8410 | 8410 | 2 |
| 516 | 20230619 | 105500 | 925731250 | 8420 | 8420 | 8420 | 8420 | 1 |
| 517 | 20230619 | 105400 | 925722830 | 8420 | 8390 | 8420 | 8390 | 230 |
| 518 | 20230619 | 105300 | 923789230 | 8390 | 8390 | 8390 | 8390 | 5 |
| 519 | 20230619 | 105200 | 923747280 | 8420 | 8420 | 8420 | 8420 | 0 |
| 520 | 20230619 | 105100 | 923747280 | 8420 | 8420 | 8420 | 8420 | 0 |
| 521 | 20230619 | 105000 | 923747280 | 8420 | 8390 | 8420 | 8390 | 95 |
| 522 | 20230619 | 104900 | 922950200 | 8390 | 8390 | 8390 | 8390 | 24 |
| 523 | 20230619 | 104800 | 922748840 | 8390 | 8390 | 8390 | 8390 | 150 |
| 524 | 20230619 | 104700 | 921490340 | 8390 | 8390 | 8390 | 8390 | 0 |
| 525 | 20230619 | 104600 | 921490340 | 8390 | 8410 | 8410 | 8390 | 5002 |
| 526 | 20230619 | 104500 | 879510270 | 8410 | 8400 | 8410 | 8400 | 3 |
| 527 | 20230619 | 104400 | 879485060 | 8410 | 8410 | 8410 | 8410 | 134 |
| 528 | 20230619 | 104300 | 878358120 | 8410 | 8410 | 8410 | 8410 | 450 |
| 529 | 20230619 | 104200 | 874573620 | 8410 | 8410 | 8410 | 8410 | 42 |
| 530 | 20230619 | 104100 | 874220400 | 8410 | 8410 | 8410 | 8410 | 0 |
| 531 | 20230619 | 104000 | 874220400 | 8410 | 8410 | 8410 | 8410 | 0 |
| 532 | 20230619 | 103900 | 874220400 | 8410 | 8410 | 8410 | 8410 | 0 |
| 533 | 20230619 | 103800 | 874220400 | 8410 | 8410 | 8410 | 8410 | 1 |
| 534 | 20230619 | 103700 | 874211990 | 8400 | 8410 | 8410 | 8400 | 316 |
| 535 | 20230619 | 103600 | 871554810 | 8410 | 8420 | 8420 | 8410 | 111 |
| 536 | 20230619 | 103500 | 870620800 | 8440 | 8410 | 8440 | 8410 | 4 |
| 537 | 20230619 | 103400 | 870587130 | 8410 | 8410 | 8410 | 8410 | 36 |
| 538 | 20230619 | 103300 | 870284370 | 8440 | 8430 | 8440 | 8430 | 1039 |
| 539 | 20230619 | 103200 | 861516230 | 8410 | 8410 | 8410 | 8410 | 30 |
| 540 | 20230619 | 103100 | 861263930 | 8410 | 8440 | 8440 | 8410 | 214 |
| 541 | 20230619 | 103000 | 859464160 | 8410 | 8440 | 8440 | 8410 | 216 |
| 542 | 20230619 | 102900 | 857647540 | 8440 | 8440 | 8440 | 8410 | 412 |
| 543 | 20230619 | 102800 | 854170560 | 8430 | 8420 | 8430 | 8420 | 3056 |
| 544 | 20230619 | 102700 | 828425280 | 8420 | 8410 | 8420 | 8410 | 189 |
| 545 | 20230619 | 102600 | 826834590 | 8410 | 8400 | 8410 | 8400 | 101 |
| 546 | 20230619 | 102500 | 825985190 | 8390 | 8400 | 8410 | 8390 | 1032 |
| 547 | 20230619 | 102400 | 817317590 | 8400 | 8410 | 8410 | 8400 | 102 |
| 548 | 20230619 | 102300 | 816459780 | 8410 | 8410 | 8410 | 8400 | 239 |
| 549 | 20230619 | 102200 | 814452090 | 8410 | 8400 | 8410 | 8400 | 102 |
| 550 | 20230619 | 102100 | 813595270 | 8410 | 8410 | 8410 | 8410 | 1 |
| 551 | 20230619 | 102000 | 813586860 | 8400 | 8410 | 8410 | 8400 | 125 |
| 552 | 20230619 | 101900 | 812535770 | 8410 | 8410 | 8410 | 8410 | 50 |
| 553 | 20230619 | 101800 | 812115270 | 8410 | 8410 | 8410 | 8410 | 1 |
| 554 | 20230619 | 101700 | 812106860 | 8400 | 8400 | 8400 | 8400 | 3 |
| 555 | 20230619 | 101600 | 812081660 | 8410 | 8410 | 8410 | 8410 | 3 |
| 556 | 20230619 | 101500 | 812056430 | 8400 | 8400 | 8410 | 8400 | 550 |
| 557 | 20230619 | 101400 | 807436420 | 8420 | 8400 | 8420 | 8400 | 136 |
| 558 | 20230619 | 101300 | 806292800 | 8400 | 8400 | 8400 | 8390 | 991 |
| 559 | 20230619 | 101200 | 797971560 | 8400 | 8390 | 8400 | 8390 | 56 |
| 560 | 20230619 | 101100 | 797501460 | 8420 | 8390 | 8420 | 8390 | 305 |
| 561 | 20230619 | 101000 | 794942480 | 8420 | 8420 | 8420 | 8420 | 245 |
| 562 | 20230619 | 100900 | 792879580 | 8420 | 8380 | 8420 | 8380 | 1030 |
| 563 | 20230619 | 100800 | 784212820 | 8380 | 8420 | 8420 | 8380 | 116 |
| 564 | 20230619 | 100700 | 783237700 | 8380 | 8380 | 8380 | 8380 | 126 |
| 565 | 20230619 | 100600 | 782181820 | 8380 | 8420 | 8420 | 8380 | 16 |
| 566 | 20230619 | 100500 | 782047660 | 8420 | 8420 | 8420 | 8420 | 6 |
| 567 | 20230619 | 100400 | 781997140 | 8420 | 8370 | 8420 | 8370 | 249 |
| 568 | 20230619 | 100300 | 779912960 | 8370 | 8370 | 8370 | 8370 | 11 |
| 569 | 20230619 | 100200 | 779820890 | 8370 | 8420 | 8420 | 8370 | 238 |
| 570 | 20230619 | 100100 | 777817970 | 8380 | 8380 | 8380 | 8370 | 142 |
| 571 | 20230619 | 100000 | 776629220 | 8390 | 8420 | 8420 | 8380 | 295 |
| 572 | 20230619 | 095900 | 774149660 | 8370 | 8370 | 8370 | 8370 | 256 |
| 573 | 20230619 | 095800 | 772006940 | 8370 | 8450 | 8450 | 8370 | 6775 |
| 574 | 20230619 | 095700 | 715229200 | 8410 | 8400 | 8450 | 8400 | 118 |
| 575 | 20230619 | 095600 | 714236790 | 8400 | 8440 | 8440 | 8400 | 2268 |
| 576 | 20230619 | 095500 | 695180820 | 8440 | 8440 | 8440 | 8440 | 62 |
| 577 | 20230619 | 095400 | 694657540 | 8450 | 8460 | 8460 | 8450 | 3 |
| 578 | 20230619 | 095300 | 694632180 | 8460 | 8450 | 8460 | 8450 | 77 |
| 579 | 20230619 | 095200 | 693981500 | 8460 | 8460 | 8460 | 8460 | 0 |
| 580 | 20230619 | 095100 | 693981500 | 8460 | 8450 | 8460 | 8450 | 49 |
| 581 | 20230619 | 095000 | 693567410 | 8410 | 8450 | 8450 | 8410 | 1471 |
| 582 | 20230619 | 094900 | 681154680 | 8460 | 8460 | 8460 | 8460 | 236 |
| 583 | 20230619 | 094800 | 679158120 | 8460 | 8460 | 8460 | 8460 | 0 |
| 584 | 20230619 | 094700 | 679158120 | 8460 | 8460 | 8460 | 8460 | 0 |
| 585 | 20230619 | 094600 | 679158120 | 8460 | 8460 | 8460 | 8460 | 0 |
| 586 | 20230619 | 094500 | 679158120 | 8460 | 8460 | 8460 | 8460 | 101 |
| 587 | 20230619 | 094400 | 678303660 | 8490 | 8490 | 8490 | 8490 | 10 |
| 588 | 20230619 | 094300 | 678218760 | 8500 | 8500 | 8500 | 8500 | 1 |
| 589 | 20230619 | 094200 | 678210260 | 8500 | 8450 | 8500 | 8450 | 71 |
| 590 | 20230619 | 094100 | 677606810 | 8500 | 8450 | 8500 | 8450 | 2994 |
| 591 | 20230619 | 094000 | 652284500 | 8410 | 8410 | 8420 | 8410 | 437 |
| 592 | 20230619 | 093900 | 648609130 | 8420 | 8460 | 8460 | 8420 | 68 |
| 593 | 20230619 | 093800 | 648033930 | 8410 | 8420 | 8420 | 8410 | 2994 |
| 594 | 20230619 | 093700 | 622832760 | 8420 | 8500 | 8500 | 8420 | 2113 |
| 595 | 20230619 | 093600 | 605012560 | 8460 | 8460 | 8460 | 8450 | 334 |
| 596 | 20230619 | 093500 | 602186960 | 8460 | 8460 | 8460 | 8450 | 103 |
| 597 | 20230619 | 093400 | 601315710 | 8500 | 8460 | 8500 | 8460 | 15 |
| 598 | 20230619 | 093300 | 601188730 | 8500 | 8500 | 8500 | 8500 | 45 |
| 599 | 20230619 | 093200 | 600806230 | 8510 | 8470 | 8510 | 8460 | 189 |
| 600 | 20230619 | 093100 | 599204790 | 8470 | 8510 | 8520 | 8470 | 349 |
| 601 | 20230619 | 093000 | 596241800 | 8520 | 8520 | 8520 | 8520 | 215 |
| 602 | 20230619 | 092900 | 594410000 | 8520 | 8520 | 8520 | 8520 | 129 |
| 603 | 20230619 | 092800 | 593310920 | 8470 | 8500 | 8520 | 8470 | 855 |
| 604 | 20230619 | 092700 | 586038550 | 8520 | 8480 | 8520 | 8470 | 153 |
| 605 | 20230619 | 092600 | 584737330 | 8520 | 8510 | 8530 | 8510 | 790 |
| 606 | 20230619 | 092500 | 577999770 | 8500 | 8500 | 8500 | 8450 | 568 |
| 607 | 20230619 | 092400 | 573174620 | 8500 | 8430 | 8500 | 8430 | 233 |
| 608 | 20230619 | 092300 | 571201360 | 8460 | 8460 | 8460 | 8410 | 258 |
| 609 | 20230619 | 092200 | 569027330 | 8460 | 8430 | 8460 | 8430 | 1501 |
| 610 | 20230619 | 092100 | 556354820 | 8420 | 8420 | 8430 | 8420 | 1461 |
| 611 | 20230619 | 092000 | 544051510 | 8420 | 8440 | 8450 | 8420 | 1206 |
| 612 | 20230619 | 091900 | 533886530 | 8440 | 8410 | 8440 | 8410 | 720 |
| 613 | 20230619 | 091800 | 527825370 | 8420 | 8380 | 8420 | 8380 | 929 |
| 614 | 20230619 | 091700 | 520011220 | 8380 | 8430 | 8430 | 8380 | 653 |
| 615 | 20230619 | 091600 | 514521290 | 8430 | 8390 | 8430 | 8380 | 4356 |
| 616 | 20230619 | 091500 | 477921430 | 8390 | 8350 | 8390 | 8350 | 2534 |
| 617 | 20230619 | 091400 | 456708920 | 8340 | 8370 | 8370 | 8340 | 1289 |
| 618 | 20230619 | 091300 | 445953080 | 8370 | 8410 | 8410 | 8320 | 5972 |
| 619 | 20230619 | 091200 | 396092740 | 8400 | 8400 | 8400 | 8400 | 1707 |
| 620 | 20230619 | 091100 | 381753940 | 8360 | 8370 | 8370 | 8360 | 536 |
| 621 | 20230619 | 091000 | 377272000 | 8360 | 8390 | 8390 | 8360 | 41 |
| 622 | 20230619 | 090900 | 376928940 | 8390 | 8390 | 8390 | 8340 | 335 |
| 623 | 20230619 | 090800 | 374125880 | 8390 | 8340 | 8390 | 8300 | 6980 |
| 624 | 20230619 | 090700 | 316060330 | 8350 | 8370 | 8390 | 8330 | 6608 |
| 625 | 20230619 | 090600 | 260830160 | 8360 | 8460 | 8460 | 8360 | 11211 |
| 626 | 20230619 | 090500 | 166680960 | 8460 | 8440 | 8470 | 8440 | 661 |
| 627 | 20230619 | 090400 | 161098230 | 8430 | 8430 | 8440 | 8430 | 2455 |
| 628 | 20230619 | 090300 | 140396580 | 8420 | 8440 | 8470 | 8400 | 2740 |
| 629 | 20230619 | 090200 | 117317550 | 8420 | 8440 | 8440 | 8400 | 5781 |
| 630 | 20230619 | 090100 | 68651020 | 8470 | 8520 | 8520 | 8420 | 3613 |
| 631 | 20230619 | 090000 | 37988630 | 8520 | 8560 | 8560 | 8500 | 4438 |