29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 2569 |
| 3 | 20230619 | 185900 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 4 | 20230619 | 185800 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 5 | 20230619 | 185700 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 6 | 20230619 | 185600 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 7 | 20230619 | 185500 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 8 | 20230619 | 185400 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 9 | 20230619 | 185300 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 10 | 20230619 | 185200 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 11 | 20230619 | 185100 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 12 | 20230619 | 185000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 13 | 20230619 | 184900 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 14 | 20230619 | 184800 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 15 | 20230619 | 184700 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 16 | 20230619 | 184600 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 17 | 20230619 | 184500 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 18 | 20230619 | 184400 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 19 | 20230619 | 184300 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 20 | 20230619 | 184200 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 21 | 20230619 | 184100 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 22 | 20230619 | 184000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 23 | 20230619 | 183900 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 24 | 20230619 | 183800 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 25 | 20230619 | 183700 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 26 | 20230619 | 183600 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 27 | 20230619 | 183500 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 28 | 20230619 | 183400 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 29 | 20230619 | 183300 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 30 | 20230619 | 183200 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 31 | 20230619 | 183100 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 32 | 20230619 | 183000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 2569 |
| 33 | 20230619 | 182900 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 34 | 20230619 | 182800 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 35 | 20230619 | 182700 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 36 | 20230619 | 182600 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 37 | 20230619 | 182500 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 38 | 20230619 | 182400 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 39 | 20230619 | 182300 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 40 | 20230619 | 182200 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 41 | 20230619 | 182100 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 42 | 20230619 | 182000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 43 | 20230619 | 181900 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 44 | 20230619 | 181800 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 45 | 20230619 | 181700 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 46 | 20230619 | 181600 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 47 | 20230619 | 181500 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 48 | 20230619 | 181400 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 49 | 20230619 | 181300 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 50 | 20230619 | 181200 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 51 | 20230619 | 181100 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 52 | 20230619 | 181000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 53 | 20230619 | 180900 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 54 | 20230619 | 180800 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 55 | 20230619 | 180700 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 56 | 20230619 | 180600 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 57 | 20230619 | 180500 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 58 | 20230619 | 180400 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 59 | 20230619 | 180300 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 60 | 20230619 | 180200 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 61 | 20230619 | 180100 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 62 | 20230619 | 180000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 2569 |
| 63 | 20230619 | 175900 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 64 | 20230619 | 175800 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 65 | 20230619 | 175700 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 66 | 20230619 | 175600 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 67 | 20230619 | 175500 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 68 | 20230619 | 175400 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 69 | 20230619 | 175300 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 70 | 20230619 | 175200 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 71 | 20230619 | 175100 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 72 | 20230619 | 175000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 73 | 20230619 | 174900 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 74 | 20230619 | 174800 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 75 | 20230619 | 174700 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 76 | 20230619 | 174600 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 77 | 20230619 | 174500 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 78 | 20230619 | 174400 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 79 | 20230619 | 174300 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 80 | 20230619 | 174200 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 81 | 20230619 | 174100 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 82 | 20230619 | 174000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 83 | 20230619 | 173900 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 84 | 20230619 | 173800 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 85 | 20230619 | 173700 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 86 | 20230619 | 173600 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 87 | 20230619 | 173500 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 88 | 20230619 | 173400 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 89 | 20230619 | 173300 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 90 | 20230619 | 173200 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 91 | 20230619 | 173100 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 92 | 20230619 | 173000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 2569 |
| 93 | 20230619 | 172900 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 94 | 20230619 | 172800 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 95 | 20230619 | 172700 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 96 | 20230619 | 172600 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 97 | 20230619 | 172500 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 98 | 20230619 | 172400 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 99 | 20230619 | 172300 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 100 | 20230619 | 172200 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 101 | 20230619 | 172100 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 102 | 20230619 | 172000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 103 | 20230619 | 171900 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 104 | 20230619 | 171800 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 105 | 20230619 | 171700 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 106 | 20230619 | 171600 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 107 | 20230619 | 171500 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 108 | 20230619 | 171400 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 109 | 20230619 | 171300 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 110 | 20230619 | 171200 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 111 | 20230619 | 171100 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 112 | 20230619 | 171000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 113 | 20230619 | 170900 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 114 | 20230619 | 170800 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 115 | 20230619 | 170700 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 116 | 20230619 | 170600 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 117 | 20230619 | 170500 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 118 | 20230619 | 170400 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 119 | 20230619 | 170300 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 120 | 20230619 | 170200 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 121 | 20230619 | 170100 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 122 | 20230619 | 170000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 2569 |
| 123 | 20230619 | 165900 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 124 | 20230619 | 165800 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 125 | 20230619 | 165700 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 126 | 20230619 | 165600 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 127 | 20230619 | 165500 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 128 | 20230619 | 165400 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 129 | 20230619 | 165300 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 130 | 20230619 | 165200 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 131 | 20230619 | 165100 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 132 | 20230619 | 165000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 133 | 20230619 | 164900 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 134 | 20230619 | 164800 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 135 | 20230619 | 164700 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 136 | 20230619 | 164600 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 137 | 20230619 | 164500 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 138 | 20230619 | 164400 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 139 | 20230619 | 164300 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 140 | 20230619 | 164200 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 141 | 20230619 | 164100 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 142 | 20230619 | 164000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 143 | 20230619 | 163900 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 144 | 20230619 | 163800 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 145 | 20230619 | 163700 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 146 | 20230619 | 163600 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 147 | 20230619 | 163500 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 148 | 20230619 | 163400 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 149 | 20230619 | 163300 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 150 | 20230619 | 163200 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 151 | 20230619 | 163100 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 152 | 20230619 | 163000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 2569 |
| 153 | 20230619 | 162900 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 154 | 20230619 | 162800 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 155 | 20230619 | 162700 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 156 | 20230619 | 162600 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 157 | 20230619 | 162500 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 158 | 20230619 | 162400 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 159 | 20230619 | 162300 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 160 | 20230619 | 162200 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 161 | 20230619 | 162100 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 162 | 20230619 | 162000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 163 | 20230619 | 161900 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 164 | 20230619 | 161800 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 165 | 20230619 | 161700 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 166 | 20230619 | 161600 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 167 | 20230619 | 161500 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 168 | 20230619 | 161400 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 169 | 20230619 | 161300 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 170 | 20230619 | 161200 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 171 | 20230619 | 161100 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 172 | 20230619 | 161000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 173 | 20230619 | 160900 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 174 | 20230619 | 160800 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 175 | 20230619 | 160700 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 176 | 20230619 | 160600 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 177 | 20230619 | 160500 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 178 | 20230619 | 160400 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 179 | 20230619 | 160300 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 180 | 20230619 | 160200 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 181 | 20230619 | 160100 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 182 | 20230619 | 160000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 2569 |
| 183 | 20230619 | 155900 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 184 | 20230619 | 155800 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 185 | 20230619 | 155700 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 186 | 20230619 | 155600 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 187 | 20230619 | 155500 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 188 | 20230619 | 155400 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 189 | 20230619 | 155300 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 190 | 20230619 | 155200 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 191 | 20230619 | 155100 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 192 | 20230619 | 155000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 193 | 20230619 | 154900 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 194 | 20230619 | 154800 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 195 | 20230619 | 154700 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 196 | 20230619 | 154600 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 197 | 20230619 | 154500 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 198 | 20230619 | 154400 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 199 | 20230619 | 154300 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 200 | 20230619 | 154200 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 201 | 20230619 | 154100 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 202 | 20230619 | 154000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 203 | 20230619 | 153900 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 204 | 20230619 | 153800 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 205 | 20230619 | 153700 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 206 | 20230619 | 153600 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 207 | 20230619 | 153500 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 208 | 20230619 | 153400 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 209 | 20230619 | 153300 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 210 | 20230619 | 153200 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 211 | 20230619 | 153100 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 212 | 20230619 | 153000 | 1699224680 | 8400 | 8400 | 8400 | 8400 | 5138 |
| 213 | 20230619 | 152900 | 1677645080 | 8410 | 8410 | 8410 | 8410 | 0 |
| 214 | 20230619 | 152800 | 1677645080 | 8410 | 8410 | 8410 | 8410 | 0 |
| 215 | 20230619 | 152700 | 1677645080 | 8410 | 8410 | 8410 | 8410 | 0 |
| 216 | 20230619 | 152600 | 1677645080 | 8410 | 8410 | 8410 | 8410 | 0 |
| 217 | 20230619 | 152500 | 1677645080 | 8410 | 8410 | 8410 | 8410 | 0 |
| 218 | 20230619 | 152400 | 1677645080 | 8410 | 8410 | 8410 | 8410 | 0 |
| 219 | 20230619 | 152300 | 1677645080 | 8410 | 8410 | 8410 | 8410 | 0 |
| 220 | 20230619 | 152200 | 1677645080 | 8410 | 8410 | 8410 | 8410 | 0 |
| 221 | 20230619 | 152100 | 1677645080 | 8410 | 8410 | 8410 | 8410 | 0 |
| 222 | 20230619 | 152000 | 1677645080 | 8410 | 8410 | 8410 | 8410 | 0 |
| 223 | 20230619 | 151900 | 1677645080 | 8410 | 8420 | 8420 | 8410 | 1273 |
| 224 | 20230619 | 151800 | 1666926450 | 8420 | 8420 | 8420 | 8410 | 185 |
| 225 | 20230619 | 151700 | 1665368810 | 8420 | 8410 | 8420 | 8410 | 169 |
| 226 | 20230619 | 151600 | 1663945930 | 8400 | 8400 | 8410 | 8400 | 2642 |
| 227 | 20230619 | 151500 | 1641735990 | 8410 | 8410 | 8410 | 8410 | 1 |
| 228 | 20230619 | 151400 | 1641727580 | 8400 | 8400 | 8410 | 8400 | 142 |
| 229 | 20230619 | 151300 | 1640534370 | 8400 | 8400 | 8400 | 8400 | 100 |
| 230 | 20230619 | 151200 | 1639694370 | 8400 | 8410 | 8410 | 8400 | 114 |
| 231 | 20230619 | 151100 | 1638735750 | 8400 | 8400 | 8400 | 8400 | 50 |
| 232 | 20230619 | 151000 | 1638315750 | 8410 | 8410 | 8410 | 8410 | 228 |
| 233 | 20230619 | 150900 | 1636398270 | 8410 | 8400 | 8410 | 8400 | 251 |
| 234 | 20230619 | 150800 | 1634289860 | 8410 | 8420 | 8420 | 8410 | 56 |
| 235 | 20230619 | 150700 | 1633818840 | 8410 | 8410 | 8410 | 8410 | 790 |
| 236 | 20230619 | 150600 | 1627174940 | 8410 | 8420 | 8420 | 8410 | 286 |
| 237 | 20230619 | 150500 | 1624769570 | 8420 | 8410 | 8420 | 8410 | 220 |
| 238 | 20230619 | 150400 | 1622917180 | 8420 | 8420 | 8420 | 8420 | 132 |
| 239 | 20230619 | 150300 | 1621805740 | 8420 | 8420 | 8420 | 8420 | 50 |
| 240 | 20230619 | 150200 | 1621384740 | 8430 | 8410 | 8430 | 8410 | 1163 |
| 241 | 20230619 | 150100 | 1611603890 | 8410 | 8420 | 8420 | 8410 | 406 |
| 242 | 20230619 | 150000 | 1608185600 | 8420 | 8420 | 8420 | 8420 | 105 |
| 243 | 20230619 | 145900 | 1607301500 | 8430 | 8430 | 8430 | 8430 | 17 |
| 244 | 20230619 | 145800 | 1607158190 | 8430 | 8420 | 8430 | 8420 | 32 |
| 245 | 20230619 | 145700 | 1606888730 | 8420 | 8420 | 8420 | 8420 | 1 |
| 246 | 20230619 | 145600 | 1606880310 | 8420 | 8410 | 8420 | 8410 | 1442 |
| 247 | 20230619 | 145500 | 1594738720 | 8400 | 8400 | 8400 | 8400 | 0 |
| 248 | 20230619 | 145400 | 1594738720 | 8400 | 8400 | 8400 | 8400 | 105 |
| 249 | 20230619 | 145300 | 1593856720 | 8400 | 8400 | 8400 | 8400 | 104 |
| 250 | 20230619 | 145200 | 1592983120 | 8410 | 8400 | 8410 | 8400 | 7868 |
| 251 | 20230619 | 145100 | 1526882540 | 8400 | 8410 | 8410 | 8400 | 3 |
| 252 | 20230619 | 145000 | 1526857330 | 8390 | 8390 | 8390 | 8390 | 0 |
| 253 | 20230619 | 144900 | 1526857330 | 8390 | 8400 | 8410 | 8390 | 2974 |
| 254 | 20230619 | 144800 | 1501874590 | 8400 | 8390 | 8400 | 8390 | 11 |
| 255 | 20230619 | 144700 | 1501782290 | 8400 | 8400 | 8400 | 8400 | 2 |
| 256 | 20230619 | 144600 | 1501765490 | 8380 | 8380 | 8380 | 8380 | 5 |
| 257 | 20230619 | 144500 | 1501723590 | 8400 | 8400 | 8400 | 8380 | 1740 |
| 258 | 20230619 | 144400 | 1487124420 | 8400 | 8400 | 8400 | 8400 | 440 |
| 259 | 20230619 | 144300 | 1483428420 | 8400 | 8390 | 8400 | 8390 | 8 |
| 260 | 20230619 | 144200 | 1483361260 | 8400 | 8400 | 8400 | 8400 | 238 |
| 261 | 20230619 | 144100 | 1481362060 | 8400 | 8400 | 8400 | 8400 | 277 |
| 262 | 20230619 | 144000 | 1479035260 | 8390 | 8390 | 8390 | 8390 | 0 |
| 263 | 20230619 | 143900 | 1479035260 | 8390 | 8390 | 8390 | 8390 | 5 |
| 264 | 20230619 | 143800 | 1478993310 | 8400 | 8400 | 8400 | 8400 | 202 |
| 265 | 20230619 | 143700 | 1477296510 | 8400 | 8400 | 8400 | 8400 | 238 |
| 266 | 20230619 | 143600 | 1475297310 | 8400 | 8380 | 8400 | 8380 | 207 |
| 267 | 20230619 | 143500 | 1473561090 | 8390 | 8390 | 8390 | 8390 | 802 |
| 268 | 20230619 | 143400 | 1466832310 | 8390 | 8390 | 8400 | 8390 | 4 |
| 269 | 20230619 | 143300 | 1466798730 | 8380 | 8380 | 8380 | 8380 | 5 |
| 270 | 20230619 | 143200 | 1466756830 | 8390 | 8380 | 8390 | 8380 | 991 |
| 271 | 20230619 | 143100 | 1458442870 | 8380 | 8380 | 8380 | 8380 | 1349 |
| 272 | 20230619 | 143000 | 1447138250 | 8380 | 8380 | 8380 | 8380 | 0 |
| 273 | 20230619 | 142900 | 1447138250 | 8380 | 8380 | 8380 | 8380 | 5 |
| 274 | 20230619 | 142800 | 1447096350 | 8390 | 8390 | 8390 | 8390 | 0 |
| 275 | 20230619 | 142700 | 1447096350 | 8390 | 8390 | 8390 | 8390 | 40 |
| 276 | 20230619 | 142600 | 1446760750 | 8380 | 8380 | 8380 | 8380 | 4 |
| 277 | 20230619 | 142500 | 1446727230 | 8390 | 8390 | 8390 | 8390 | 571 |
| 278 | 20230619 | 142400 | 1441936540 | 8390 | 8380 | 8390 | 8380 | 1220 |
| 279 | 20230619 | 142300 | 1431709580 | 8370 | 8360 | 8370 | 8360 | 46 |
| 280 | 20230619 | 142200 | 1431324610 | 8370 | 8360 | 8380 | 8360 | 583 |
| 281 | 20230619 | 142100 | 1426444890 | 8360 | 8360 | 8370 | 8360 | 227 |
| 282 | 20230619 | 142000 | 1424547160 | 8360 | 8360 | 8370 | 8360 | 308 |
| 283 | 20230619 | 141900 | 1421972270 | 8360 | 8360 | 8360 | 8360 | 87 |
| 284 | 20230619 | 141800 | 1421244950 | 8370 | 8370 | 8370 | 8370 | 46 |
| 285 | 20230619 | 141700 | 1420859930 | 8360 | 8360 | 8360 | 8350 | 4822 |
| 286 | 20230619 | 141600 | 1380548660 | 8350 | 8350 | 8350 | 8350 | 5 |
| 287 | 20230619 | 141500 | 1380506910 | 8360 | 8360 | 8360 | 8360 | 520 |
| 288 | 20230619 | 141400 | 1376159710 | 8350 | 8350 | 8350 | 8350 | 50 |
| 289 | 20230619 | 141300 | 1375742210 | 8350 | 8350 | 8350 | 8350 | 0 |
| 290 | 20230619 | 141200 | 1375742210 | 8350 | 8360 | 8360 | 8350 | 44 |
| 291 | 20230619 | 141100 | 1375374560 | 8360 | 8360 | 8360 | 8360 | 1680 |
| 292 | 20230619 | 141000 | 1361329760 | 8360 | 8360 | 8360 | 8360 | 50 |
| 293 | 20230619 | 140900 | 1360911760 | 8350 | 8350 | 8350 | 8350 | 30 |
| 294 | 20230619 | 140800 | 1360661260 | 8360 | 8350 | 8360 | 8350 | 34 |
| 295 | 20230619 | 140700 | 1360377230 | 8360 | 8360 | 8360 | 8360 | 0 |
| 296 | 20230619 | 140600 | 1360377230 | 8360 | 8350 | 8360 | 8330 | 7 |
| 297 | 20230619 | 140500 | 1360318870 | 8350 | 8350 | 8350 | 8350 | 0 |
| 298 | 20230619 | 140400 | 1360318870 | 8350 | 8350 | 8350 | 8350 | 2 |
| 299 | 20230619 | 140300 | 1360302170 | 8330 | 8340 | 8340 | 8330 | 300 |
| 300 | 20230619 | 140200 | 1357800870 | 8350 | 8350 | 8350 | 8350 | 1 |
| 301 | 20230619 | 140100 | 1357792520 | 8350 | 8350 | 8350 | 8350 | 67 |
| 302 | 20230619 | 140000 | 1357233070 | 8350 | 8350 | 8350 | 8350 | 11 |
| 303 | 20230619 | 135900 | 1357141220 | 8350 | 8340 | 8350 | 8340 | 49 |
| 304 | 20230619 | 135800 | 1356732120 | 8350 | 8350 | 8350 | 8350 | 0 |
| 305 | 20230619 | 135700 | 1356732120 | 8350 | 8350 | 8350 | 8350 | 200 |
| 306 | 20230619 | 135600 | 1355062120 | 8350 | 8350 | 8350 | 8350 | 5 |
| 307 | 20230619 | 135500 | 1355020370 | 8360 | 8360 | 8360 | 8360 | 41 |
| 308 | 20230619 | 135400 | 1354677610 | 8350 | 8350 | 8350 | 8350 | 0 |
| 309 | 20230619 | 135300 | 1354677610 | 8350 | 8350 | 8350 | 8350 | 4 |
| 310 | 20230619 | 135200 | 1354644210 | 8350 | 8350 | 8350 | 8340 | 475 |
| 311 | 20230619 | 135100 | 1350678000 | 8350 | 8350 | 8350 | 8350 | 24 |
| 312 | 20230619 | 135000 | 1350477600 | 8350 | 8350 | 8350 | 8350 | 158 |
| 313 | 20230619 | 134900 | 1349158300 | 8330 | 8330 | 8330 | 8330 | 5 |
| 314 | 20230619 | 134800 | 1349116650 | 8330 | 8330 | 8330 | 8330 | 117 |
| 315 | 20230619 | 134700 | 1348142040 | 8330 | 8340 | 8340 | 8330 | 430 |
| 316 | 20230619 | 134600 | 1344560100 | 8330 | 8350 | 8350 | 8330 | 2555 |
| 317 | 20230619 | 134500 | 1323257410 | 8350 | 8350 | 8350 | 8350 | 0 |
| 318 | 20230619 | 134400 | 1323257410 | 8350 | 8340 | 8350 | 8340 | 393 |
| 319 | 20230619 | 134300 | 1319976650 | 8340 | 8360 | 8370 | 8340 | 2143 |
| 320 | 20230619 | 134200 | 1302071910 | 8360 | 8370 | 8370 | 8360 | 35 |
| 321 | 20230619 | 134100 | 1301779250 | 8360 | 8370 | 8380 | 8360 | 296 |
| 322 | 20230619 | 134000 | 1299301150 | 8370 | 8370 | 8370 | 8370 | 56 |
| 323 | 20230619 | 133900 | 1298832430 | 8370 | 8370 | 8370 | 8370 | 531 |
| 324 | 20230619 | 133800 | 1294387960 | 8370 | 8370 | 8370 | 8370 | 0 |
| 325 | 20230619 | 133700 | 1294387960 | 8370 | 8370 | 8370 | 8370 | 0 |
| 326 | 20230619 | 133600 | 1294387960 | 8370 | 8370 | 8370 | 8370 | 6 |
| 327 | 20230619 | 133500 | 1294337740 | 8370 | 8370 | 8370 | 8370 | 4 |
| 328 | 20230619 | 133400 | 1294304260 | 8380 | 8370 | 8380 | 8360 | 163 |
| 329 | 20230619 | 133300 | 1292940940 | 8360 | 8360 | 8360 | 8360 | 0 |
| 330 | 20230619 | 133200 | 1292940940 | 8360 | 8360 | 8360 | 8360 | 5 |
| 331 | 20230619 | 133100 | 1292899140 | 8360 | 8360 | 8360 | 8360 | 0 |
| 332 | 20230619 | 133000 | 1292899140 | 8360 | 8360 | 8360 | 8360 | 20 |
| 333 | 20230619 | 132900 | 1292731940 | 8360 | 8360 | 8360 | 8360 | 4 |
| 334 | 20230619 | 132800 | 1292698500 | 8370 | 8370 | 8370 | 8370 | 0 |
| 335 | 20230619 | 132700 | 1292698500 | 8370 | 8370 | 8370 | 8370 | 0 |
| 336 | 20230619 | 132600 | 1292698500 | 8370 | 8370 | 8370 | 8370 | 440 |
| 337 | 20230619 | 132500 | 1289015700 | 8370 | 8370 | 8370 | 8370 | 252 |
| 338 | 20230619 | 132400 | 1286906460 | 8380 | 8380 | 8380 | 8380 | 0 |
| 339 | 20230619 | 132300 | 1286906460 | 8380 | 8380 | 8380 | 8380 | 0 |
| 340 | 20230619 | 132200 | 1286906460 | 8380 | 8380 | 8380 | 8370 | 913 |
| 341 | 20230619 | 132100 | 1279255570 | 8380 | 8360 | 8380 | 8360 | 695 |
| 342 | 20230619 | 132000 | 1273431890 | 8360 | 8360 | 8360 | 8360 | 3 |
| 343 | 20230619 | 131900 | 1273406810 | 8350 | 8340 | 8350 | 8340 | 195 |
| 344 | 20230619 | 131800 | 1271778600 | 8340 | 8340 | 8340 | 8340 | 16 |
| 345 | 20230619 | 131700 | 1271645160 | 8340 | 8340 | 8340 | 8340 | 1 |
| 346 | 20230619 | 131600 | 1271636820 | 8340 | 8340 | 8340 | 8340 | 1 |
| 347 | 20230619 | 131500 | 1271628480 | 8330 | 8340 | 8340 | 8330 | 705 |
| 348 | 20230619 | 131400 | 1265750020 | 8340 | 8340 | 8340 | 8340 | 438 |
| 349 | 20230619 | 131300 | 1262097100 | 8340 | 8340 | 8340 | 8340 | 0 |
| 350 | 20230619 | 131200 | 1262097100 | 8340 | 8350 | 8350 | 8340 | 1159 |
| 351 | 20230619 | 131100 | 1252425490 | 8360 | 8360 | 8360 | 8350 | 2337 |
| 352 | 20230619 | 131000 | 1232904290 | 8360 | 8360 | 8360 | 8360 | 3793 |
| 353 | 20230619 | 130900 | 1201194810 | 8360 | 8360 | 8360 | 8360 | 6 |
| 354 | 20230619 | 130800 | 1201144650 | 8360 | 8360 | 8360 | 8360 | 0 |
| 355 | 20230619 | 130700 | 1201144650 | 8360 | 8360 | 8360 | 8360 | 1000 |
| 356 | 20230619 | 130600 | 1192784650 | 8360 | 8360 | 8370 | 8360 | 481 |
| 357 | 20230619 | 130500 | 1188761490 | 8370 | 8370 | 8370 | 8370 | 1 |
| 358 | 20230619 | 130400 | 1188753120 | 8370 | 8370 | 8370 | 8370 | 110 |
| 359 | 20230619 | 130300 | 1187832420 | 8370 | 8370 | 8370 | 8370 | 70 |
| 360 | 20230619 | 130200 | 1187246520 | 8370 | 8380 | 8380 | 8370 | 204 |
| 361 | 20230619 | 130100 | 1185537040 | 8370 | 8370 | 8370 | 8370 | 116 |
| 362 | 20230619 | 130000 | 1184566120 | 8370 | 8380 | 8380 | 8370 | 1355 |
| 363 | 20230619 | 125900 | 1173224170 | 8370 | 8370 | 8370 | 8370 | 0 |
| 364 | 20230619 | 125800 | 1173224170 | 8370 | 8370 | 8370 | 8370 | 5 |
| 365 | 20230619 | 125700 | 1173182320 | 8380 | 8380 | 8380 | 8380 | 1300 |
| 366 | 20230619 | 125600 | 1162288320 | 8390 | 8390 | 8390 | 8390 | 5 |
| 367 | 20230619 | 125500 | 1162246370 | 8400 | 8380 | 8400 | 8380 | 5 |
| 368 | 20230619 | 125400 | 1162204450 | 8400 | 8400 | 8400 | 8400 | 0 |
| 369 | 20230619 | 125300 | 1162204450 | 8400 | 8390 | 8400 | 8390 | 1757 |
| 370 | 20230619 | 125200 | 1147463210 | 8390 | 8390 | 8390 | 8390 | 5 |
| 371 | 20230619 | 125100 | 1147421260 | 8400 | 8400 | 8410 | 8400 | 125 |
| 372 | 20230619 | 125000 | 1146371060 | 8410 | 8410 | 8410 | 8410 | 0 |
| 373 | 20230619 | 124900 | 1146371060 | 8410 | 8410 | 8410 | 8410 | 0 |
| 374 | 20230619 | 124800 | 1146371060 | 8410 | 8390 | 8410 | 8390 | 688 |
| 375 | 20230619 | 124700 | 1140591820 | 8400 | 8390 | 8400 | 8390 | 51 |
| 376 | 20230619 | 124600 | 1140163920 | 8390 | 8390 | 8390 | 8390 | 10 |
| 377 | 20230619 | 124500 | 1140080020 | 8390 | 8390 | 8390 | 8390 | 4 |
| 378 | 20230619 | 124400 | 1140046460 | 8400 | 8400 | 8400 | 8400 | 0 |
| 379 | 20230619 | 124300 | 1140046460 | 8400 | 8400 | 8400 | 8400 | 50 |
| 380 | 20230619 | 124200 | 1139626460 | 8400 | 8390 | 8400 | 8390 | 293 |
| 381 | 20230619 | 124100 | 1137168170 | 8400 | 8400 | 8400 | 8400 | 200 |
| 382 | 20230619 | 124000 | 1135488170 | 8400 | 8400 | 8400 | 8400 | 1 |
| 383 | 20230619 | 123900 | 1135479770 | 8400 | 8400 | 8400 | 8400 | 0 |
| 384 | 20230619 | 123800 | 1135479770 | 8400 | 8400 | 8400 | 8390 | 25 |
| 385 | 20230619 | 123700 | 1135269910 | 8400 | 8400 | 8400 | 8400 | 20 |
| 386 | 20230619 | 123600 | 1135101910 | 8410 | 8410 | 8410 | 8410 | 47 |
| 387 | 20230619 | 123500 | 1134706640 | 8400 | 8390 | 8400 | 8390 | 7 |
| 388 | 20230619 | 123400 | 1134647890 | 8400 | 8400 | 8410 | 8400 | 3 |
| 389 | 20230619 | 123300 | 1134622680 | 8410 | 8390 | 8410 | 8390 | 6000 |
| 390 | 20230619 | 123200 | 1084179730 | 8390 | 8380 | 8390 | 8380 | 8 |
| 391 | 20230619 | 123100 | 1084112660 | 8390 | 8380 | 8390 | 8380 | 202 |
| 392 | 20230619 | 123000 | 1082419880 | 8400 | 8390 | 8400 | 8390 | 14 |
| 393 | 20230619 | 122900 | 1082302410 | 8390 | 8390 | 8390 | 8390 | 0 |
| 394 | 20230619 | 122800 | 1082302410 | 8390 | 8380 | 8390 | 8380 | 5 |
| 395 | 20230619 | 122700 | 1082260500 | 8380 | 8390 | 8390 | 8380 | 559 |
| 396 | 20230619 | 122600 | 1077571370 | 8390 | 8390 | 8390 | 8390 | 4 |
| 397 | 20230619 | 122500 | 1077537810 | 8400 | 8390 | 8400 | 8390 | 154 |
| 398 | 20230619 | 122400 | 1076245740 | 8390 | 8380 | 8390 | 8380 | 151 |
| 399 | 20230619 | 122300 | 1074980350 | 8380 | 8400 | 8400 | 8380 | 89 |
| 400 | 20230619 | 122200 | 1074234230 | 8400 | 8400 | 8400 | 8400 | 91 |
| 401 | 20230619 | 122100 | 1073469830 | 8390 | 8380 | 8390 | 8380 | 117 |
| 402 | 20230619 | 122000 | 1072488250 | 8380 | 8380 | 8380 | 8380 | 0 |
| 403 | 20230619 | 121900 | 1072488250 | 8380 | 8380 | 8380 | 8380 | 14 |
| 404 | 20230619 | 121800 | 1072370930 | 8380 | 8390 | 8390 | 8380 | 117 |
| 405 | 20230619 | 121700 | 1071389350 | 8400 | 8400 | 8400 | 8400 | 0 |
| 406 | 20230619 | 121600 | 1071389350 | 8400 | 8390 | 8400 | 8390 | 201 |
| 407 | 20230619 | 121500 | 1069702950 | 8390 | 8390 | 8390 | 8390 | 420 |
| 408 | 20230619 | 121400 | 1066179150 | 8400 | 8400 | 8400 | 8400 | 120 |
| 409 | 20230619 | 121300 | 1065171150 | 8400 | 8400 | 8400 | 8400 | 50 |
| 410 | 20230619 | 121200 | 1064751150 | 8400 | 8390 | 8400 | 8390 | 563 |
| 411 | 20230619 | 121100 | 1060027570 | 8370 | 8380 | 8380 | 8370 | 3888 |
| 412 | 20230619 | 121000 | 1027446170 | 8380 | 8380 | 8380 | 8380 | 50 |
| 413 | 20230619 | 120900 | 1027027170 | 8370 | 8380 | 8380 | 8370 | 45 |
| 414 | 20230619 | 120800 | 1026650090 | 8380 | 8380 | 8380 | 8370 | 12 |
| 415 | 20230619 | 120700 | 1026549590 | 8370 | 8370 | 8380 | 8370 | 33 |
| 416 | 20230619 | 120600 | 1026273080 | 8380 | 8370 | 8380 | 8370 | 13 |
| 417 | 20230619 | 120500 | 1026164160 | 8370 | 8370 | 8370 | 8370 | 56 |
| 418 | 20230619 | 120400 | 1025695440 | 8370 | 8370 | 8370 | 8370 | 10 |
| 419 | 20230619 | 120300 | 1025611740 | 8370 | 8380 | 8380 | 8370 | 259 |
| 420 | 20230619 | 120200 | 1023441410 | 8370 | 8370 | 8370 | 8370 | 7 |
| 421 | 20230619 | 120100 | 1023382820 | 8370 | 8370 | 8370 | 8370 | 6 |
| 422 | 20230619 | 120000 | 1023332600 | 8370 | 8370 | 8370 | 8370 | 51 |
| 423 | 20230619 | 115900 | 1022905730 | 8370 | 8370 | 8370 | 8370 | 0 |
| 424 | 20230619 | 115800 | 1022905730 | 8370 | 8370 | 8380 | 8370 | 60 |
| 425 | 20230619 | 115700 | 1022403230 | 8380 | 8380 | 8380 | 8380 | 559 |
| 426 | 20230619 | 115600 | 1017718810 | 8380 | 8380 | 8380 | 8380 | 51 |
| 427 | 20230619 | 115500 | 1017291430 | 8380 | 8390 | 8390 | 8380 | 123 |
| 428 | 20230619 | 115400 | 1016260680 | 8380 | 8380 | 8380 | 8380 | 5 |
| 429 | 20230619 | 115300 | 1016218780 | 8380 | 8380 | 8380 | 8380 | 0 |
| 430 | 20230619 | 115200 | 1016218780 | 8380 | 8380 | 8380 | 8380 | 0 |
| 431 | 20230619 | 115100 | 1016218780 | 8380 | 8380 | 8380 | 8380 | 677 |
| 432 | 20230619 | 115000 | 1010545520 | 8380 | 8380 | 8380 | 8380 | 0 |
| 433 | 20230619 | 114900 | 1010545520 | 8380 | 8380 | 8380 | 8380 | 0 |
| 434 | 20230619 | 114800 | 1010545520 | 8380 | 8380 | 8380 | 8380 | 5 |
| 435 | 20230619 | 114700 | 1010503620 | 8390 | 8390 | 8390 | 8390 | 50 |
| 436 | 20230619 | 114600 | 1010084120 | 8390 | 8390 | 8390 | 8390 | 45 |
| 437 | 20230619 | 114500 | 1009706570 | 8390 | 8380 | 8390 | 8380 | 140 |
| 438 | 20230619 | 114400 | 1008533360 | 8370 | 8370 | 8370 | 8370 | 18 |
| 439 | 20230619 | 114300 | 1008382700 | 8380 | 8380 | 8380 | 8380 | 0 |
| 440 | 20230619 | 114200 | 1008382700 | 8380 | 8380 | 8380 | 8380 | 1 |
| 441 | 20230619 | 114100 | 1008374320 | 8370 | 8360 | 8380 | 8360 | 59 |
| 442 | 20230619 | 114000 | 1007880530 | 8380 | 8380 | 8380 | 8380 | 1 |
| 443 | 20230619 | 113900 | 1007872150 | 8360 | 8360 | 8370 | 8360 | 700 |
| 444 | 20230619 | 113800 | 1002014230 | 8360 | 8360 | 8370 | 8360 | 123 |
| 445 | 20230619 | 113700 | 1000985940 | 8360 | 8370 | 8380 | 8360 | 2461 |
| 446 | 20230619 | 113600 | 980386710 | 8380 | 8380 | 8380 | 8380 | 696 |
| 447 | 20230619 | 113500 | 974554230 | 8380 | 8390 | 8390 | 8380 | 2 |
| 448 | 20230619 | 113400 | 974537460 | 8380 | 8390 | 8390 | 8380 | 25 |
| 449 | 20230619 | 113300 | 974327760 | 8390 | 8390 | 8390 | 8390 | 2 |
| 450 | 20230619 | 113200 | 974310980 | 8390 | 8390 | 8390 | 8390 | 0 |
| 451 | 20230619 | 113100 | 974310980 | 8390 | 8380 | 8390 | 8370 | 13 |
| 452 | 20230619 | 113000 | 974202080 | 8380 | 8370 | 8380 | 8370 | 36 |
| 453 | 20230619 | 112900 | 973900740 | 8380 | 8380 | 8380 | 8380 | 35 |
| 454 | 20230619 | 112800 | 973607440 | 8380 | 8370 | 8380 | 8370 | 5 |
| 455 | 20230619 | 112700 | 973565580 | 8380 | 8380 | 8380 | 8380 | 51 |
| 456 | 20230619 | 112600 | 973138200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 457 | 20230619 | 112500 | 973138200 | 8380 | 8380 | 8380 | 8380 | 25 |
| 458 | 20230619 | 112400 | 972928700 | 8370 | 8370 | 8370 | 8370 | 5 |
| 459 | 20230619 | 112300 | 972886850 | 8380 | 8380 | 8380 | 8380 | 35 |
| 460 | 20230619 | 112200 | 972593550 | 8380 | 8380 | 8380 | 8380 | 42 |
| 461 | 20230619 | 112100 | 972241590 | 8380 | 8380 | 8390 | 8380 | 911 |
| 462 | 20230619 | 112000 | 964607400 | 8390 | 8390 | 8390 | 8390 | 1 |
| 463 | 20230619 | 111900 | 964599010 | 8390 | 8400 | 8400 | 8380 | 63 |
| 464 | 20230619 | 111800 | 964070000 | 8400 | 8380 | 8400 | 8380 | 6 |
| 465 | 20230619 | 111700 | 964019700 | 8400 | 8390 | 8400 | 8380 | 1501 |
| 466 | 20230619 | 111600 | 951427300 | 8390 | 8380 | 8390 | 8380 | 26 |
| 467 | 20230619 | 111500 | 951209410 | 8390 | 8380 | 8390 | 8380 | 65 |
| 468 | 20230619 | 111400 | 950664700 | 8400 | 8380 | 8400 | 8380 | 503 |
| 469 | 20230619 | 111300 | 946447880 | 8380 | 8390 | 8400 | 8380 | 1190 |
| 470 | 20230619 | 111200 | 936475550 | 8400 | 8400 | 8400 | 8400 | 1 |
| 471 | 20230619 | 111100 | 936467150 | 8380 | 8400 | 8400 | 8380 | 1212 |
| 472 | 20230619 | 111000 | 926300880 | 8400 | 8400 | 8400 | 8400 | 48 |
| 473 | 20230619 | 110900 | 925897680 | 8390 | 8390 | 8390 | 8390 | 0 |
| 474 | 20230619 | 110800 | 925897680 | 8390 | 8390 | 8390 | 8390 | 0 |
| 475 | 20230619 | 110700 | 925897680 | 8390 | 8390 | 8390 | 8390 | 5 |
| 476 | 20230619 | 110600 | 925855730 | 8390 | 8390 | 8390 | 8390 | 0 |
| 477 | 20230619 | 110500 | 925855730 | 8390 | 8390 | 8390 | 8390 | 2 |
| 478 | 20230619 | 110400 | 925838950 | 8390 | 8390 | 8390 | 8390 | 15 |
| 479 | 20230619 | 110300 | 925713100 | 8390 | 8390 | 8400 | 8390 | 149 |
| 480 | 20230619 | 110200 | 924461570 | 8400 | 8400 | 8400 | 8400 | 12 |
| 481 | 20230619 | 110100 | 924360770 | 8390 | 8390 | 8400 | 8390 | 35 |
| 482 | 20230619 | 110000 | 924066830 | 8370 | 8370 | 8370 | 8370 | 0 |
| 483 | 20230619 | 105900 | 924066830 | 8370 | 8370 | 8370 | 8370 | 0 |
| 484 | 20230619 | 105800 | 924066830 | 8370 | 8370 | 8370 | 8370 | 0 |
| 485 | 20230619 | 105700 | 924066830 | 8370 | 8390 | 8390 | 8370 | 714 |
| 486 | 20230619 | 105600 | 918083430 | 8380 | 8380 | 8380 | 8380 | 441 |
| 487 | 20230619 | 105500 | 914387850 | 8380 | 8380 | 8380 | 8380 | 25 |
| 488 | 20230619 | 105400 | 914178350 | 8380 | 8370 | 8380 | 8370 | 23 |
| 489 | 20230619 | 105300 | 913985650 | 8380 | 8390 | 8390 | 8370 | 1023 |
| 490 | 20230619 | 105200 | 905414710 | 8370 | 8370 | 8370 | 8370 | 0 |
| 491 | 20230619 | 105100 | 905414710 | 8370 | 8370 | 8370 | 8370 | 5 |
| 492 | 20230619 | 105000 | 905372860 | 8380 | 8380 | 8380 | 8380 | 251 |
| 493 | 20230619 | 104900 | 903269480 | 8380 | 8380 | 8380 | 8380 | 10 |
| 494 | 20230619 | 104800 | 903185680 | 8370 | 8370 | 8370 | 8370 | 89 |
| 495 | 20230619 | 104700 | 902440750 | 8370 | 8370 | 8370 | 8370 | 4 |
| 496 | 20230619 | 104600 | 902407270 | 8370 | 8370 | 8370 | 8370 | 10 |
| 497 | 20230619 | 104500 | 902323570 | 8370 | 8370 | 8380 | 8370 | 900 |
| 498 | 20230619 | 104400 | 894782570 | 8370 | 8370 | 8370 | 8370 | 193 |
| 499 | 20230619 | 104300 | 893167160 | 8370 | 8370 | 8370 | 8370 | 104 |
| 500 | 20230619 | 104200 | 892296680 | 8370 | 8370 | 8370 | 8370 | 125 |
| 501 | 20230619 | 104100 | 891250430 | 8370 | 8370 | 8370 | 8370 | 212 |
| 502 | 20230619 | 104000 | 889475990 | 8380 | 8400 | 8400 | 8380 | 728 |
| 503 | 20230619 | 103900 | 883373330 | 8400 | 8410 | 8410 | 8400 | 164 |
| 504 | 20230619 | 103800 | 881995430 | 8410 | 8410 | 8410 | 8410 | 33 |
| 505 | 20230619 | 103700 | 881717900 | 8410 | 8410 | 8410 | 8400 | 225 |
| 506 | 20230619 | 103600 | 879827000 | 8410 | 8420 | 8420 | 8410 | 726 |
| 507 | 20230619 | 103500 | 873716080 | 8430 | 8440 | 8440 | 8430 | 220 |
| 508 | 20230619 | 103400 | 871861450 | 8430 | 8430 | 8440 | 8430 | 1935 |
| 509 | 20230619 | 103300 | 855549200 | 8440 | 8440 | 8440 | 8440 | 241 |
| 510 | 20230619 | 103200 | 853515160 | 8440 | 8460 | 8460 | 8440 | 492 |
| 511 | 20230619 | 103100 | 849360480 | 8440 | 8440 | 8440 | 8440 | 0 |
| 512 | 20230619 | 103000 | 849360480 | 8440 | 8440 | 8450 | 8440 | 475 |
| 513 | 20230619 | 102900 | 845351280 | 8440 | 8450 | 8460 | 8440 | 1026 |
| 514 | 20230619 | 102800 | 836685620 | 8470 | 8470 | 8480 | 8460 | 866 |
| 515 | 20230619 | 102700 | 829356070 | 8480 | 8480 | 8490 | 8480 | 1302 |
| 516 | 20230619 | 102600 | 818315010 | 8480 | 8480 | 8490 | 8480 | 118 |
| 517 | 20230619 | 102500 | 817314350 | 8490 | 8480 | 8490 | 8480 | 294 |
| 518 | 20230619 | 102400 | 814821220 | 8480 | 8490 | 8500 | 8480 | 2590 |
| 519 | 20230619 | 102300 | 792827880 | 8490 | 8460 | 8490 | 8460 | 3134 |
| 520 | 20230619 | 102200 | 766265080 | 8470 | 8490 | 8490 | 8470 | 2050 |
| 521 | 20230619 | 102100 | 748889960 | 8490 | 8480 | 8490 | 8470 | 4375 |
| 522 | 20230619 | 102000 | 711800060 | 8470 | 8450 | 8470 | 8450 | 3448 |
| 523 | 20230619 | 101900 | 682617760 | 8450 | 8440 | 8460 | 8440 | 1100 |
| 524 | 20230619 | 101800 | 673321250 | 8440 | 8430 | 8450 | 8430 | 2995 |
| 525 | 20230619 | 101700 | 648035390 | 8430 | 8420 | 8430 | 8410 | 2191 |
| 526 | 20230619 | 101600 | 629591170 | 8420 | 8420 | 8420 | 8420 | 309 |
| 527 | 20230619 | 101500 | 626989390 | 8430 | 8450 | 8450 | 8430 | 205 |
| 528 | 20230619 | 101400 | 625259640 | 8430 | 8420 | 8450 | 8420 | 3032 |
| 529 | 20230619 | 101300 | 599678820 | 8420 | 8440 | 8440 | 8410 | 1318 |
| 530 | 20230619 | 101200 | 588573170 | 8440 | 8420 | 8460 | 8420 | 6034 |
| 531 | 20230619 | 101100 | 537706630 | 8410 | 8390 | 8420 | 8390 | 4199 |
| 532 | 20230619 | 101000 | 502432860 | 8390 | 8400 | 8410 | 8390 | 1281 |
| 533 | 20230619 | 100900 | 491672780 | 8420 | 8380 | 8420 | 8370 | 2730 |
| 534 | 20230619 | 100800 | 468762340 | 8380 | 8390 | 8390 | 8380 | 423 |
| 535 | 20230619 | 100700 | 465214200 | 8390 | 8370 | 8390 | 8370 | 440 |
| 536 | 20230619 | 100600 | 461527050 | 8380 | 8370 | 8380 | 8370 | 12 |
| 537 | 20230619 | 100500 | 461426500 | 8370 | 8360 | 8370 | 8360 | 1023 |
| 538 | 20230619 | 100400 | 452874080 | 8360 | 8340 | 8360 | 8340 | 1213 |
| 539 | 20230619 | 100300 | 442743400 | 8340 | 8330 | 8350 | 8330 | 641 |
| 540 | 20230619 | 100200 | 437394620 | 8320 | 8300 | 8330 | 8300 | 2329 |
| 541 | 20230619 | 100100 | 418012760 | 8300 | 8300 | 8300 | 8300 | 1 |
| 542 | 20230619 | 100000 | 418004460 | 8300 | 8290 | 8300 | 8290 | 1372 |
| 543 | 20230619 | 095900 | 406617290 | 8290 | 8290 | 8290 | 8280 | 15 |
| 544 | 20230619 | 095800 | 406492950 | 8290 | 8260 | 8290 | 8230 | 3416 |
| 545 | 20230619 | 095700 | 378287320 | 8260 | 8270 | 8270 | 8260 | 41 |
| 546 | 20230619 | 095600 | 377948460 | 8270 | 8260 | 8270 | 8260 | 583 |
| 547 | 20230619 | 095500 | 373132850 | 8250 | 8260 | 8260 | 8250 | 76 |
| 548 | 20230619 | 095400 | 372505840 | 8260 | 8260 | 8260 | 8250 | 323 |
| 549 | 20230619 | 095300 | 369840780 | 8250 | 8250 | 8260 | 8250 | 625 |
| 550 | 20230619 | 095200 | 364684460 | 8250 | 8240 | 8250 | 8240 | 60 |
| 551 | 20230619 | 095100 | 364189650 | 8240 | 8250 | 8250 | 8240 | 50 |
| 552 | 20230619 | 095000 | 363777600 | 8240 | 8230 | 8240 | 8230 | 757 |
| 553 | 20230619 | 094900 | 357544890 | 8230 | 8230 | 8230 | 8230 | 140 |
| 554 | 20230619 | 094800 | 356392690 | 8240 | 8230 | 8240 | 8230 | 2575 |
| 555 | 20230619 | 094700 | 335199190 | 8230 | 8250 | 8250 | 8230 | 1215 |
| 556 | 20230619 | 094600 | 325196940 | 8250 | 8240 | 8250 | 8240 | 565 |
| 557 | 20230619 | 094500 | 320541240 | 8240 | 8240 | 8240 | 8240 | 283 |
| 558 | 20230619 | 094400 | 318209320 | 8240 | 8250 | 8250 | 8240 | 370 |
| 559 | 20230619 | 094300 | 315160170 | 8240 | 8240 | 8240 | 8240 | 605 |
| 560 | 20230619 | 094200 | 310174970 | 8240 | 8230 | 8240 | 8230 | 72 |
| 561 | 20230619 | 094100 | 309582280 | 8240 | 8240 | 8240 | 8230 | 91 |
| 562 | 20230619 | 094000 | 308833240 | 8220 | 8230 | 8230 | 8220 | 209 |
| 563 | 20230619 | 093900 | 307114280 | 8230 | 8220 | 8230 | 8220 | 22 |
| 564 | 20230619 | 093800 | 306933230 | 8230 | 8230 | 8230 | 8230 | 166 |
| 565 | 20230619 | 093700 | 305567050 | 8240 | 8220 | 8240 | 8220 | 166 |
| 566 | 20230619 | 093600 | 304199310 | 8240 | 8240 | 8240 | 8240 | 12 |
| 567 | 20230619 | 093500 | 304100430 | 8230 | 8240 | 8240 | 8230 | 1533 |
| 568 | 20230619 | 093400 | 291473550 | 8240 | 8230 | 8240 | 8230 | 599 |
| 569 | 20230619 | 093300 | 286542790 | 8240 | 8250 | 8250 | 8240 | 2 |
| 570 | 20230619 | 093200 | 286526300 | 8250 | 8250 | 8250 | 8240 | 132 |
| 571 | 20230619 | 093100 | 285437500 | 8250 | 8230 | 8250 | 8220 | 2050 |
| 572 | 20230619 | 093000 | 268549590 | 8230 | 8240 | 8240 | 8230 | 1853 |
| 573 | 20230619 | 092900 | 253299110 | 8240 | 8250 | 8250 | 8240 | 310 |
| 574 | 20230619 | 092800 | 250744510 | 8240 | 8240 | 8250 | 8220 | 1164 |
| 575 | 20230619 | 092700 | 241155700 | 8230 | 8220 | 8230 | 8220 | 389 |
| 576 | 20230619 | 092600 | 237954280 | 8230 | 8240 | 8240 | 8220 | 670 |
| 577 | 20230619 | 092500 | 232443170 | 8240 | 8240 | 8240 | 8230 | 121 |
| 578 | 20230619 | 092400 | 231446810 | 8240 | 8230 | 8240 | 8220 | 1122 |
| 579 | 20230619 | 092300 | 222220270 | 8230 | 8250 | 8250 | 8220 | 3915 |
| 580 | 20230619 | 092200 | 189982590 | 8250 | 8260 | 8260 | 8250 | 2363 |
| 581 | 20230619 | 092100 | 170480600 | 8260 | 8290 | 8290 | 8260 | 726 |
| 582 | 20230619 | 092000 | 164475870 | 8290 | 8270 | 8290 | 8270 | 202 |
| 583 | 20230619 | 091900 | 162803290 | 8270 | 8290 | 8290 | 8270 | 280 |
| 584 | 20230619 | 091800 | 160484580 | 8280 | 8280 | 8280 | 8280 | 208 |
| 585 | 20230619 | 091700 | 158762340 | 8280 | 8290 | 8290 | 8280 | 327 |
| 586 | 20230619 | 091600 | 156052460 | 8290 | 8290 | 8290 | 8290 | 213 |
| 587 | 20230619 | 091500 | 154286690 | 8290 | 8310 | 8310 | 8290 | 978 |
| 588 | 20230619 | 091400 | 146169460 | 8300 | 8310 | 8310 | 8300 | 75 |
| 589 | 20230619 | 091300 | 145546750 | 8300 | 8270 | 8300 | 8270 | 828 |
| 590 | 20230619 | 091200 | 138697310 | 8270 | 8270 | 8270 | 8270 | 171 |
| 591 | 20230619 | 091100 | 137283140 | 8270 | 8270 | 8270 | 8260 | 184 |
| 592 | 20230619 | 091000 | 135762960 | 8270 | 8280 | 8290 | 8260 | 4985 |
| 593 | 20230619 | 090900 | 94539230 | 8280 | 8310 | 8310 | 8280 | 4733 |
| 594 | 20230619 | 090800 | 55259540 | 8310 | 8320 | 8320 | 8310 | 439 |
| 595 | 20230619 | 090700 | 51609560 | 8320 | 8310 | 8320 | 8310 | 560 |
| 596 | 20230619 | 090600 | 46955940 | 8310 | 8310 | 8310 | 8300 | 274 |
| 597 | 20230619 | 090500 | 44680040 | 8320 | 8340 | 8340 | 8310 | 415 |
| 598 | 20230619 | 090400 | 41227780 | 8350 | 8320 | 8350 | 8320 | 295 |
| 599 | 20230619 | 090300 | 38766750 | 8290 | 8290 | 8310 | 8290 | 745 |
| 600 | 20230619 | 090200 | 32588610 | 8300 | 8290 | 8300 | 8290 | 60 |
| 601 | 20230619 | 090100 | 32091000 | 8270 | 8350 | 8350 | 8270 | 1064 |
| 602 | 20230619 | 090000 | 23260500 | 8350 | 8350 | 8360 | 8320 | 2786 |