29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 184600 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 5158 |
| 3 | 20230616 | 184500 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 4 | 20230616 | 184400 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 5 | 20230616 | 184300 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 6 | 20230616 | 184200 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 7 | 20230616 | 184100 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 8 | 20230616 | 184000 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 9 | 20230616 | 183900 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 10 | 20230616 | 183800 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 11 | 20230616 | 183700 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 12 | 20230616 | 183600 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 13 | 20230616 | 183500 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 14 | 20230616 | 183400 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 15 | 20230616 | 183300 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 16 | 20230616 | 183200 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 17 | 20230616 | 183100 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 18 | 20230616 | 183000 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 19 | 20230616 | 182900 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 20 | 20230616 | 182800 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 21 | 20230616 | 182700 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 22 | 20230616 | 182600 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 23 | 20230616 | 182500 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 24 | 20230616 | 182400 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 25 | 20230616 | 182300 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 26 | 20230616 | 182200 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 27 | 20230616 | 182100 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 28 | 20230616 | 182000 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 29 | 20230616 | 181900 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 30 | 20230616 | 181800 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 31 | 20230616 | 181700 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 32 | 20230616 | 181600 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 5158 |
| 33 | 20230616 | 181500 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 34 | 20230616 | 181400 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 35 | 20230616 | 181300 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 36 | 20230616 | 181200 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 37 | 20230616 | 181100 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 38 | 20230616 | 181000 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 39 | 20230616 | 180900 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 40 | 20230616 | 180800 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 41 | 20230616 | 180700 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 42 | 20230616 | 180600 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 43 | 20230616 | 180500 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 44 | 20230616 | 180400 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 45 | 20230616 | 180300 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 46 | 20230616 | 180200 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 47 | 20230616 | 180100 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 48 | 20230616 | 180000 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 49 | 20230616 | 175900 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 50 | 20230616 | 175800 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 51 | 20230616 | 175700 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 52 | 20230616 | 175600 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 53 | 20230616 | 175500 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 54 | 20230616 | 175400 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 55 | 20230616 | 175300 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 56 | 20230616 | 175200 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 57 | 20230616 | 175100 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 58 | 20230616 | 175000 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 59 | 20230616 | 174900 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 60 | 20230616 | 174800 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 61 | 20230616 | 174700 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 62 | 20230616 | 174600 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 5158 |
| 63 | 20230616 | 174500 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 64 | 20230616 | 174400 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 65 | 20230616 | 174300 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 66 | 20230616 | 174200 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 67 | 20230616 | 174100 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 68 | 20230616 | 174000 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 69 | 20230616 | 173900 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 70 | 20230616 | 173800 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 71 | 20230616 | 173700 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 72 | 20230616 | 173600 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 73 | 20230616 | 173500 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 74 | 20230616 | 173400 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 75 | 20230616 | 173300 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 76 | 20230616 | 173200 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 77 | 20230616 | 173100 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 78 | 20230616 | 173000 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 79 | 20230616 | 172900 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 80 | 20230616 | 172800 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 81 | 20230616 | 172700 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 82 | 20230616 | 172600 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 83 | 20230616 | 172500 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 84 | 20230616 | 172400 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 85 | 20230616 | 172300 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 86 | 20230616 | 172200 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 87 | 20230616 | 172100 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 88 | 20230616 | 172000 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 89 | 20230616 | 171900 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 90 | 20230616 | 171800 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 91 | 20230616 | 171700 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 92 | 20230616 | 171600 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 5158 |
| 93 | 20230616 | 171500 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 94 | 20230616 | 171400 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 95 | 20230616 | 171300 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 96 | 20230616 | 171200 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 97 | 20230616 | 171100 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 98 | 20230616 | 171000 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 99 | 20230616 | 170900 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 100 | 20230616 | 170800 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 101 | 20230616 | 170700 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 102 | 20230616 | 170600 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 103 | 20230616 | 170500 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 104 | 20230616 | 170400 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 105 | 20230616 | 170300 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 106 | 20230616 | 170200 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 107 | 20230616 | 170100 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 108 | 20230616 | 170000 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 109 | 20230616 | 165900 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 110 | 20230616 | 165800 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 111 | 20230616 | 165700 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 112 | 20230616 | 165600 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 113 | 20230616 | 165500 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 114 | 20230616 | 165400 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 115 | 20230616 | 165300 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 116 | 20230616 | 165200 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 117 | 20230616 | 165100 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 118 | 20230616 | 165000 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 119 | 20230616 | 164900 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 120 | 20230616 | 164800 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 121 | 20230616 | 164700 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 122 | 20230616 | 164600 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 5158 |
| 123 | 20230616 | 164500 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 124 | 20230616 | 164400 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 125 | 20230616 | 164300 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 126 | 20230616 | 164200 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 127 | 20230616 | 164100 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 128 | 20230616 | 164000 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 129 | 20230616 | 163900 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 130 | 20230616 | 163800 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 131 | 20230616 | 163700 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 132 | 20230616 | 163600 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 133 | 20230616 | 163500 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 134 | 20230616 | 163400 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 135 | 20230616 | 163300 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 136 | 20230616 | 163200 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 137 | 20230616 | 163100 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 138 | 20230616 | 163000 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 139 | 20230616 | 162900 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 140 | 20230616 | 162800 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 141 | 20230616 | 162700 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 142 | 20230616 | 162600 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 143 | 20230616 | 162500 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 144 | 20230616 | 162400 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 145 | 20230616 | 162300 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 146 | 20230616 | 162200 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 147 | 20230616 | 162100 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 148 | 20230616 | 162000 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 149 | 20230616 | 161900 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 150 | 20230616 | 161800 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 151 | 20230616 | 161700 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 152 | 20230616 | 161600 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 5158 |
| 153 | 20230616 | 161500 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 154 | 20230616 | 161400 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 155 | 20230616 | 161300 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 156 | 20230616 | 161200 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 157 | 20230616 | 161100 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 158 | 20230616 | 161000 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 159 | 20230616 | 160900 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 160 | 20230616 | 160800 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 161 | 20230616 | 160700 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 162 | 20230616 | 160600 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 163 | 20230616 | 160500 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 164 | 20230616 | 160400 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 165 | 20230616 | 160300 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 166 | 20230616 | 160200 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 167 | 20230616 | 160100 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 168 | 20230616 | 160000 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 169 | 20230616 | 155900 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 170 | 20230616 | 155800 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 171 | 20230616 | 155700 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 172 | 20230616 | 155600 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 173 | 20230616 | 155500 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 174 | 20230616 | 155400 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 175 | 20230616 | 155300 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 176 | 20230616 | 155200 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 177 | 20230616 | 155100 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 178 | 20230616 | 155000 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 179 | 20230616 | 154900 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 180 | 20230616 | 154800 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 181 | 20230616 | 154700 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 182 | 20230616 | 154600 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 5158 |
| 183 | 20230616 | 154500 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 184 | 20230616 | 154400 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 185 | 20230616 | 154300 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 186 | 20230616 | 154200 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 187 | 20230616 | 154100 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 188 | 20230616 | 154000 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 189 | 20230616 | 153900 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 190 | 20230616 | 153800 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 191 | 20230616 | 153700 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 192 | 20230616 | 153600 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 193 | 20230616 | 153500 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 194 | 20230616 | 153400 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 195 | 20230616 | 153300 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 196 | 20230616 | 153200 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 197 | 20230616 | 153100 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 0 |
| 198 | 20230616 | 153000 | 2201031880 | 7440 | 7440 | 7440 | 7440 | 5158 |
| 199 | 20230616 | 152900 | 2162656360 | 7450 | 7450 | 7450 | 7450 | 0 |
| 200 | 20230616 | 152800 | 2162656360 | 7450 | 7450 | 7450 | 7450 | 0 |
| 201 | 20230616 | 152700 | 2162656360 | 7450 | 7450 | 7450 | 7450 | 0 |
| 202 | 20230616 | 152600 | 2162656360 | 7450 | 7450 | 7450 | 7450 | 0 |
| 203 | 20230616 | 152500 | 2162656360 | 7450 | 7450 | 7450 | 7450 | 0 |
| 204 | 20230616 | 152400 | 2162656360 | 7450 | 7450 | 7450 | 7450 | 0 |
| 205 | 20230616 | 152300 | 2162656360 | 7450 | 7450 | 7450 | 7450 | 0 |
| 206 | 20230616 | 152200 | 2162656360 | 7450 | 7450 | 7450 | 7450 | 0 |
| 207 | 20230616 | 152100 | 2162656360 | 7450 | 7450 | 7450 | 7450 | 0 |
| 208 | 20230616 | 152000 | 2162656360 | 7450 | 7450 | 7450 | 7450 | 0 |
| 209 | 20230616 | 151900 | 2162656360 | 7450 | 7380 | 7450 | 7380 | 4135 |
| 210 | 20230616 | 151800 | 2132014750 | 7400 | 7380 | 7400 | 7380 | 849 |
| 211 | 20230616 | 151700 | 2125746830 | 7390 | 7390 | 7390 | 7380 | 1050 |
| 212 | 20230616 | 151600 | 2117997650 | 7390 | 7390 | 7390 | 7390 | 265 |
| 213 | 20230616 | 151500 | 2116039300 | 7400 | 7400 | 7400 | 7380 | 1764 |
| 214 | 20230616 | 151400 | 2103010820 | 7400 | 7400 | 7400 | 7390 | 213 |
| 215 | 20230616 | 151300 | 2101435820 | 7400 | 7400 | 7400 | 7390 | 4388 |
| 216 | 20230616 | 151200 | 2068974520 | 7400 | 7410 | 7410 | 7400 | 1240 |
| 217 | 20230616 | 151100 | 2059797510 | 7400 | 7410 | 7410 | 7400 | 105 |
| 218 | 20230616 | 151000 | 2059020490 | 7400 | 7400 | 7410 | 7400 | 53 |
| 219 | 20230616 | 150900 | 2058628280 | 7410 | 7400 | 7410 | 7400 | 321 |
| 220 | 20230616 | 150800 | 2056249870 | 7400 | 7400 | 7400 | 7400 | 4 |
| 221 | 20230616 | 150700 | 2056220270 | 7400 | 7400 | 7400 | 7400 | 0 |
| 222 | 20230616 | 150600 | 2056220270 | 7400 | 7400 | 7400 | 7400 | 102 |
| 223 | 20230616 | 150500 | 2055465470 | 7400 | 7400 | 7400 | 7400 | 343 |
| 224 | 20230616 | 150400 | 2052927270 | 7400 | 7400 | 7400 | 7400 | 120 |
| 225 | 20230616 | 150300 | 2052039270 | 7400 | 7370 | 7400 | 7370 | 1306 |
| 226 | 20230616 | 150200 | 2042387100 | 7370 | 7370 | 7370 | 7370 | 1020 |
| 227 | 20230616 | 150100 | 2034869700 | 7360 | 7370 | 7370 | 7360 | 936 |
| 228 | 20230616 | 150000 | 2027980290 | 7370 | 7360 | 7370 | 7360 | 250 |
| 229 | 20230616 | 145900 | 2026139590 | 7360 | 7360 | 7360 | 7360 | 55 |
| 230 | 20230616 | 145800 | 2025734790 | 7340 | 7340 | 7350 | 7340 | 1671 |
| 231 | 20230616 | 145700 | 2013468650 | 7340 | 7380 | 7380 | 7340 | 6000 |
| 232 | 20230616 | 145600 | 1969324540 | 7400 | 7390 | 7400 | 7390 | 53 |
| 233 | 20230616 | 145500 | 1968932460 | 7400 | 7370 | 7400 | 7370 | 291 |
| 234 | 20230616 | 145400 | 1966785580 | 7370 | 7370 | 7370 | 7370 | 220 |
| 235 | 20230616 | 145300 | 1965164180 | 7370 | 7360 | 7370 | 7360 | 269 |
| 236 | 20230616 | 145200 | 1963184040 | 7360 | 7350 | 7360 | 7340 | 2517 |
| 237 | 20230616 | 145100 | 1944687960 | 7350 | 7370 | 7370 | 7350 | 2509 |
| 238 | 20230616 | 145000 | 1926216400 | 7370 | 7370 | 7380 | 7370 | 499 |
| 239 | 20230616 | 144900 | 1922538480 | 7370 | 7370 | 7370 | 7370 | 813 |
| 240 | 20230616 | 144800 | 1916546670 | 7380 | 7380 | 7390 | 7380 | 4285 |
| 241 | 20230616 | 144700 | 1884923170 | 7380 | 7380 | 7380 | 7380 | 1382 |
| 242 | 20230616 | 144600 | 1874724010 | 7380 | 7400 | 7400 | 7380 | 2526 |
| 243 | 20230616 | 144500 | 1856058630 | 7410 | 7410 | 7410 | 7410 | 19 |
| 244 | 20230616 | 144400 | 1855917840 | 7410 | 7420 | 7420 | 7410 | 102 |
| 245 | 20230616 | 144300 | 1855161920 | 7420 | 7410 | 7420 | 7410 | 181 |
| 246 | 20230616 | 144200 | 1853820700 | 7410 | 7400 | 7410 | 7400 | 632 |
| 247 | 20230616 | 144100 | 1849143710 | 7400 | 7400 | 7400 | 7400 | 100 |
| 248 | 20230616 | 144000 | 1848403710 | 7410 | 7400 | 7410 | 7400 | 33 |
| 249 | 20230616 | 143900 | 1848159500 | 7410 | 7410 | 7410 | 7400 | 417 |
| 250 | 20230616 | 143800 | 1845073650 | 7400 | 7400 | 7410 | 7400 | 1476 |
| 251 | 20230616 | 143700 | 1834151240 | 7400 | 7400 | 7410 | 7400 | 537 |
| 252 | 20230616 | 143600 | 1830177430 | 7410 | 7400 | 7410 | 7400 | 727 |
| 253 | 20230616 | 143500 | 1824797610 | 7400 | 7400 | 7400 | 7400 | 19 |
| 254 | 20230616 | 143400 | 1824657010 | 7400 | 7400 | 7400 | 7400 | 269 |
| 255 | 20230616 | 143300 | 1822666410 | 7390 | 7390 | 7390 | 7390 | 1120 |
| 256 | 20230616 | 143200 | 1814389610 | 7400 | 7400 | 7400 | 7400 | 1659 |
| 257 | 20230616 | 143100 | 1802113010 | 7410 | 7410 | 7410 | 7410 | 19 |
| 258 | 20230616 | 143000 | 1801972220 | 7400 | 7400 | 7400 | 7400 | 225 |
| 259 | 20230616 | 142900 | 1800307220 | 7410 | 7410 | 7410 | 7410 | 0 |
| 260 | 20230616 | 142800 | 1800307220 | 7410 | 7410 | 7410 | 7410 | 19 |
| 261 | 20230616 | 142700 | 1800166430 | 7410 | 7410 | 7410 | 7410 | 0 |
| 262 | 20230616 | 142600 | 1800166430 | 7410 | 7410 | 7410 | 7410 | 288 |
| 263 | 20230616 | 142500 | 1798032350 | 7400 | 7400 | 7400 | 7400 | 500 |
| 264 | 20230616 | 142400 | 1794332350 | 7400 | 7410 | 7410 | 7400 | 21 |
| 265 | 20230616 | 142300 | 1794176760 | 7400 | 7410 | 7410 | 7400 | 829 |
| 266 | 20230616 | 142200 | 1788033900 | 7410 | 7420 | 7420 | 7410 | 3 |
| 267 | 20230616 | 142100 | 1788011660 | 7420 | 7410 | 7420 | 7410 | 353 |
| 268 | 20230616 | 142000 | 1785395570 | 7410 | 7400 | 7410 | 7400 | 31 |
| 269 | 20230616 | 141900 | 1785166160 | 7410 | 7400 | 7410 | 7400 | 679 |
| 270 | 20230616 | 141800 | 1780138230 | 7420 | 7400 | 7420 | 7400 | 118 |
| 271 | 20230616 | 141700 | 1779263770 | 7420 | 7400 | 7420 | 7400 | 1033 |
| 272 | 20230616 | 141600 | 1771618300 | 7400 | 7410 | 7410 | 7390 | 5638 |
| 273 | 20230616 | 141500 | 1729913700 | 7420 | 7410 | 7420 | 7410 | 54 |
| 274 | 20230616 | 141400 | 1729513540 | 7410 | 7410 | 7430 | 7410 | 382 |
| 275 | 20230616 | 141300 | 1726682880 | 7430 | 7410 | 7430 | 7410 | 242 |
| 276 | 20230616 | 141200 | 1724886830 | 7410 | 7420 | 7420 | 7410 | 509 |
| 277 | 20230616 | 141100 | 1721114530 | 7420 | 7420 | 7420 | 7420 | 727 |
| 278 | 20230616 | 141000 | 1715720190 | 7430 | 7430 | 7430 | 7420 | 36 |
| 279 | 20230616 | 140900 | 1715452850 | 7430 | 7440 | 7440 | 7420 | 8 |
| 280 | 20230616 | 140800 | 1715393450 | 7430 | 7430 | 7430 | 7430 | 34 |
| 281 | 20230616 | 140700 | 1715140830 | 7430 | 7430 | 7430 | 7430 | 102 |
| 282 | 20230616 | 140600 | 1714382970 | 7430 | 7430 | 7430 | 7430 | 997 |
| 283 | 20230616 | 140500 | 1706975260 | 7430 | 7430 | 7430 | 7430 | 0 |
| 284 | 20230616 | 140400 | 1706975260 | 7430 | 7430 | 7430 | 7430 | 1 |
| 285 | 20230616 | 140300 | 1706967830 | 7430 | 7430 | 7430 | 7430 | 621 |
| 286 | 20230616 | 140200 | 1702353800 | 7430 | 7430 | 7430 | 7430 | 110 |
| 287 | 20230616 | 140100 | 1701536500 | 7430 | 7430 | 7430 | 7430 | 49 |
| 288 | 20230616 | 140000 | 1701172430 | 7430 | 7420 | 7430 | 7420 | 2 |
| 289 | 20230616 | 135900 | 1701157580 | 7420 | 7420 | 7420 | 7420 | 1032 |
| 290 | 20230616 | 135800 | 1693500140 | 7420 | 7410 | 7420 | 7410 | 219 |
| 291 | 20230616 | 135700 | 1691876890 | 7410 | 7410 | 7410 | 7410 | 523 |
| 292 | 20230616 | 135600 | 1688001460 | 7420 | 7420 | 7420 | 7410 | 86 |
| 293 | 20230616 | 135500 | 1687363900 | 7420 | 7410 | 7420 | 7410 | 24 |
| 294 | 20230616 | 135400 | 1687185950 | 7420 | 7420 | 7430 | 7410 | 307 |
| 295 | 20230616 | 135300 | 1684908120 | 7420 | 7420 | 7420 | 7420 | 67 |
| 296 | 20230616 | 135200 | 1684410980 | 7430 | 7430 | 7430 | 7430 | 27 |
| 297 | 20230616 | 135100 | 1684210370 | 7420 | 7420 | 7420 | 7420 | 49 |
| 298 | 20230616 | 135000 | 1683846790 | 7420 | 7420 | 7420 | 7410 | 107 |
| 299 | 20230616 | 134900 | 1683052910 | 7420 | 7420 | 7420 | 7410 | 168 |
| 300 | 20230616 | 134800 | 1681807270 | 7420 | 7420 | 7420 | 7420 | 0 |
| 301 | 20230616 | 134700 | 1681807270 | 7420 | 7420 | 7420 | 7420 | 134 |
| 302 | 20230616 | 134600 | 1680812990 | 7420 | 7420 | 7420 | 7420 | 1 |
| 303 | 20230616 | 134500 | 1680805570 | 7420 | 7420 | 7420 | 7420 | 19 |
| 304 | 20230616 | 134400 | 1680664590 | 7410 | 7410 | 7410 | 7410 | 279 |
| 305 | 20230616 | 134300 | 1678597200 | 7420 | 7420 | 7420 | 7420 | 5 |
| 306 | 20230616 | 134200 | 1678560100 | 7420 | 7420 | 7420 | 7420 | 34 |
| 307 | 20230616 | 134100 | 1678307820 | 7420 | 7410 | 7420 | 7410 | 1247 |
| 308 | 20230616 | 134000 | 1669055620 | 7410 | 7420 | 7420 | 7410 | 444 |
| 309 | 20230616 | 133900 | 1665761290 | 7420 | 7420 | 7420 | 7420 | 911 |
| 310 | 20230616 | 133800 | 1659001670 | 7420 | 7430 | 7430 | 7420 | 572 |
| 311 | 20230616 | 133700 | 1654757240 | 7420 | 7430 | 7430 | 7420 | 515 |
| 312 | 20230616 | 133600 | 1650930970 | 7440 | 7440 | 7440 | 7440 | 399 |
| 313 | 20230616 | 133500 | 1647962410 | 7440 | 7460 | 7460 | 7440 | 1074 |
| 314 | 20230616 | 133400 | 1639961470 | 7450 | 7450 | 7450 | 7450 | 0 |
| 315 | 20230616 | 133300 | 1639961470 | 7450 | 7460 | 7470 | 7450 | 1001 |
| 316 | 20230616 | 133200 | 1632486220 | 7460 | 7460 | 7460 | 7460 | 298 |
| 317 | 20230616 | 133100 | 1630263140 | 7450 | 7450 | 7450 | 7450 | 98 |
| 318 | 20230616 | 133000 | 1629533040 | 7440 | 7440 | 7440 | 7440 | 703 |
| 319 | 20230616 | 132900 | 1624302720 | 7440 | 7440 | 7440 | 7440 | 1 |
| 320 | 20230616 | 132800 | 1624295280 | 7440 | 7440 | 7440 | 7440 | 19 |
| 321 | 20230616 | 132700 | 1624153920 | 7430 | 7430 | 7430 | 7430 | 1655 |
| 322 | 20230616 | 132600 | 1611857270 | 7430 | 7440 | 7440 | 7430 | 210 |
| 323 | 20230616 | 132500 | 1610295030 | 7440 | 7440 | 7440 | 7430 | 52 |
| 324 | 20230616 | 132400 | 1609908160 | 7440 | 7440 | 7440 | 7440 | 203 |
| 325 | 20230616 | 132300 | 1608397840 | 7440 | 7440 | 7440 | 7440 | 0 |
| 326 | 20230616 | 132200 | 1608397840 | 7440 | 7440 | 7440 | 7440 | 0 |
| 327 | 20230616 | 132100 | 1608397840 | 7440 | 7440 | 7440 | 7440 | 21 |
| 328 | 20230616 | 132000 | 1608241600 | 7440 | 7440 | 7440 | 7440 | 27 |
| 329 | 20230616 | 131900 | 1608040720 | 7440 | 7440 | 7440 | 7440 | 52 |
| 330 | 20230616 | 131800 | 1607653840 | 7440 | 7440 | 7440 | 7440 | 505 |
| 331 | 20230616 | 131700 | 1603896640 | 7440 | 7450 | 7450 | 7440 | 625 |
| 332 | 20230616 | 131600 | 1599246450 | 7440 | 7440 | 7440 | 7440 | 199 |
| 333 | 20230616 | 131500 | 1597765890 | 7440 | 7440 | 7440 | 7440 | 212 |
| 334 | 20230616 | 131400 | 1596188610 | 7450 | 7450 | 7450 | 7450 | 20 |
| 335 | 20230616 | 131300 | 1596039610 | 7450 | 7450 | 7450 | 7450 | 1 |
| 336 | 20230616 | 131200 | 1596032160 | 7440 | 7450 | 7450 | 7430 | 705 |
| 337 | 20230616 | 131100 | 1590787640 | 7450 | 7450 | 7450 | 7450 | 0 |
| 338 | 20230616 | 131000 | 1590787640 | 7450 | 7450 | 7450 | 7450 | 22 |
| 339 | 20230616 | 130900 | 1590623740 | 7440 | 7440 | 7440 | 7440 | 15 |
| 340 | 20230616 | 130800 | 1590512140 | 7450 | 7450 | 7450 | 7440 | 377 |
| 341 | 20230616 | 130700 | 1587707140 | 7450 | 7440 | 7450 | 7440 | 35 |
| 342 | 20230616 | 130600 | 1587446550 | 7440 | 7450 | 7450 | 7440 | 457 |
| 343 | 20230616 | 130500 | 1584042460 | 7460 | 7460 | 7460 | 7460 | 0 |
| 344 | 20230616 | 130400 | 1584042460 | 7460 | 7460 | 7460 | 7460 | 561 |
| 345 | 20230616 | 130300 | 1579857400 | 7460 | 7450 | 7460 | 7450 | 21 |
| 346 | 20230616 | 130200 | 1579700880 | 7440 | 7450 | 7450 | 7440 | 158 |
| 347 | 20230616 | 130100 | 1578524180 | 7450 | 7450 | 7450 | 7450 | 0 |
| 348 | 20230616 | 130000 | 1578524180 | 7450 | 7460 | 7460 | 7450 | 31 |
| 349 | 20230616 | 125900 | 1578293030 | 7460 | 7460 | 7460 | 7460 | 0 |
| 350 | 20230616 | 125800 | 1578293030 | 7460 | 7460 | 7460 | 7460 | 42 |
| 351 | 20230616 | 125700 | 1577979710 | 7460 | 7460 | 7460 | 7460 | 0 |
| 352 | 20230616 | 125600 | 1577979710 | 7460 | 7460 | 7460 | 7460 | 19 |
| 353 | 20230616 | 125500 | 1577837970 | 7450 | 7460 | 7460 | 7450 | 30 |
| 354 | 20230616 | 125400 | 1577614180 | 7460 | 7460 | 7460 | 7460 | 0 |
| 355 | 20230616 | 125300 | 1577614180 | 7460 | 7460 | 7460 | 7460 | 129 |
| 356 | 20230616 | 125200 | 1576651840 | 7460 | 7460 | 7460 | 7460 | 0 |
| 357 | 20230616 | 125100 | 1576651840 | 7460 | 7460 | 7460 | 7460 | 26 |
| 358 | 20230616 | 125000 | 1576457880 | 7460 | 7440 | 7460 | 7430 | 3029 |
| 359 | 20230616 | 124900 | 1553912010 | 7440 | 7440 | 7440 | 7440 | 1776 |
| 360 | 20230616 | 124800 | 1540698570 | 7430 | 7430 | 7430 | 7430 | 1253 |
| 361 | 20230616 | 124700 | 1531388780 | 7430 | 7430 | 7430 | 7430 | 871 |
| 362 | 20230616 | 124600 | 1524917250 | 7450 | 7450 | 7450 | 7450 | 19 |
| 363 | 20230616 | 124500 | 1524775700 | 7430 | 7430 | 7430 | 7430 | 1 |
| 364 | 20230616 | 124400 | 1524768270 | 7430 | 7430 | 7430 | 7430 | 0 |
| 365 | 20230616 | 124300 | 1524768270 | 7430 | 7450 | 7450 | 7430 | 142 |
| 366 | 20230616 | 124200 | 1523712610 | 7450 | 7450 | 7450 | 7450 | 19 |
| 367 | 20230616 | 124100 | 1523571060 | 7450 | 7450 | 7450 | 7450 | 0 |
| 368 | 20230616 | 124000 | 1523571060 | 7450 | 7450 | 7450 | 7450 | 6 |
| 369 | 20230616 | 123900 | 1523526360 | 7420 | 7450 | 7450 | 7420 | 108 |
| 370 | 20230616 | 123800 | 1522724430 | 7450 | 7420 | 7450 | 7420 | 219 |
| 371 | 20230616 | 123700 | 1521096450 | 7460 | 7450 | 7460 | 7450 | 1228 |
| 372 | 20230616 | 123600 | 1511947830 | 7450 | 7460 | 7460 | 7450 | 3504 |
| 373 | 20230616 | 123500 | 1485842990 | 7450 | 7430 | 7450 | 7430 | 2407 |
| 374 | 20230616 | 123400 | 1467919260 | 7430 | 7430 | 7430 | 7430 | 0 |
| 375 | 20230616 | 123300 | 1467919260 | 7430 | 7430 | 7430 | 7430 | 41 |
| 376 | 20230616 | 123200 | 1467614630 | 7430 | 7440 | 7440 | 7430 | 69 |
| 377 | 20230616 | 123100 | 1467101770 | 7440 | 7440 | 7440 | 7440 | 3 |
| 378 | 20230616 | 123000 | 1467079450 | 7440 | 7440 | 7440 | 7440 | 196 |
| 379 | 20230616 | 122900 | 1465621210 | 7460 | 7460 | 7460 | 7460 | 0 |
| 380 | 20230616 | 122800 | 1465621210 | 7460 | 7460 | 7460 | 7460 | 19 |
| 381 | 20230616 | 122700 | 1465479470 | 7460 | 7460 | 7460 | 7460 | 0 |
| 382 | 20230616 | 122600 | 1465479470 | 7460 | 7460 | 7460 | 7460 | 3 |
| 383 | 20230616 | 122500 | 1465457090 | 7460 | 7460 | 7460 | 7460 | 0 |
| 384 | 20230616 | 122400 | 1465457090 | 7460 | 7450 | 7460 | 7450 | 73 |
| 385 | 20230616 | 122300 | 1464912630 | 7430 | 7430 | 7430 | 7430 | 0 |
| 386 | 20230616 | 122200 | 1464912630 | 7430 | 7450 | 7450 | 7430 | 814 |
| 387 | 20230616 | 122100 | 1458855570 | 7440 | 7440 | 7440 | 7440 | 51 |
| 388 | 20230616 | 122000 | 1458476130 | 7440 | 7440 | 7440 | 7440 | 384 |
| 389 | 20230616 | 121900 | 1455619170 | 7440 | 7450 | 7450 | 7440 | 6 |
| 390 | 20230616 | 121800 | 1455574520 | 7450 | 7440 | 7450 | 7440 | 99 |
| 391 | 20230616 | 121700 | 1454837640 | 7440 | 7430 | 7440 | 7430 | 35 |
| 392 | 20230616 | 121600 | 1454577250 | 7430 | 7430 | 7430 | 7430 | 36 |
| 393 | 20230616 | 121500 | 1454309770 | 7430 | 7440 | 7440 | 7430 | 259 |
| 394 | 20230616 | 121400 | 1452385210 | 7440 | 7440 | 7450 | 7440 | 20 |
| 395 | 20230616 | 121300 | 1452236310 | 7450 | 7440 | 7450 | 7440 | 10 |
| 396 | 20230616 | 121200 | 1452161890 | 7440 | 7440 | 7440 | 7440 | 2 |
| 397 | 20230616 | 121100 | 1452147010 | 7450 | 7450 | 7450 | 7450 | 150 |
| 398 | 20230616 | 121000 | 1451029510 | 7450 | 7460 | 7460 | 7450 | 25 |
| 399 | 20230616 | 120900 | 1450843070 | 7460 | 7440 | 7460 | 7440 | 1580 |
| 400 | 20230616 | 120800 | 1439074490 | 7430 | 7440 | 7440 | 7430 | 219 |
| 401 | 20230616 | 120700 | 1437446210 | 7430 | 7430 | 7430 | 7430 | 152 |
| 402 | 20230616 | 120600 | 1436316850 | 7430 | 7420 | 7430 | 7420 | 201 |
| 403 | 20230616 | 120500 | 1434825420 | 7420 | 7410 | 7420 | 7410 | 493 |
| 404 | 20230616 | 120400 | 1431171660 | 7410 | 7410 | 7410 | 7410 | 0 |
| 405 | 20230616 | 120300 | 1431171660 | 7410 | 7400 | 7410 | 7400 | 24 |
| 406 | 20230616 | 120200 | 1430993970 | 7400 | 7410 | 7410 | 7400 | 79 |
| 407 | 20230616 | 120100 | 1430408620 | 7410 | 7410 | 7410 | 7410 | 0 |
| 408 | 20230616 | 120000 | 1430408620 | 7410 | 7410 | 7410 | 7410 | 56 |
| 409 | 20230616 | 115900 | 1429993660 | 7400 | 7400 | 7400 | 7400 | 0 |
| 410 | 20230616 | 115800 | 1429993660 | 7400 | 7400 | 7400 | 7400 | 80 |
| 411 | 20230616 | 115700 | 1429401660 | 7400 | 7400 | 7400 | 7400 | 24 |
| 412 | 20230616 | 115600 | 1429224060 | 7400 | 7400 | 7400 | 7390 | 85 |
| 413 | 20230616 | 115500 | 1428595600 | 7400 | 7400 | 7400 | 7400 | 1 |
| 414 | 20230616 | 115400 | 1428588200 | 7400 | 7400 | 7400 | 7400 | 0 |
| 415 | 20230616 | 115300 | 1428588200 | 7400 | 7400 | 7400 | 7400 | 49 |
| 416 | 20230616 | 115200 | 1428225600 | 7400 | 7400 | 7400 | 7400 | 8 |
| 417 | 20230616 | 115100 | 1428166400 | 7400 | 7400 | 7400 | 7400 | 0 |
| 418 | 20230616 | 115000 | 1428166400 | 7400 | 7400 | 7400 | 7400 | 0 |
| 419 | 20230616 | 114900 | 1428166400 | 7400 | 7410 | 7410 | 7400 | 20 |
| 420 | 20230616 | 114800 | 1428018210 | 7410 | 7410 | 7420 | 7410 | 51 |
| 421 | 20230616 | 114700 | 1427639950 | 7420 | 7420 | 7420 | 7420 | 14 |
| 422 | 20230616 | 114600 | 1427536070 | 7420 | 7420 | 7420 | 7420 | 19 |
| 423 | 20230616 | 114500 | 1427395090 | 7390 | 7390 | 7390 | 7390 | 0 |
| 424 | 20230616 | 114400 | 1427395090 | 7390 | 7390 | 7390 | 7390 | 310 |
| 425 | 20230616 | 114300 | 1425104190 | 7420 | 7420 | 7420 | 7420 | 0 |
| 426 | 20230616 | 114200 | 1425104190 | 7420 | 7420 | 7420 | 7420 | 19 |
| 427 | 20230616 | 114100 | 1424963210 | 7390 | 7390 | 7390 | 7390 | 1 |
| 428 | 20230616 | 114000 | 1424955820 | 7390 | 7390 | 7390 | 7390 | 62 |
| 429 | 20230616 | 113900 | 1424497640 | 7410 | 7420 | 7420 | 7410 | 164 |
| 430 | 20230616 | 113800 | 1423282210 | 7420 | 7410 | 7420 | 7410 | 1886 |
| 431 | 20230616 | 113700 | 1409306840 | 7410 | 7400 | 7410 | 7400 | 68 |
| 432 | 20230616 | 113600 | 1408803630 | 7380 | 7380 | 7380 | 7380 | 200 |
| 433 | 20230616 | 113500 | 1407327630 | 7410 | 7380 | 7410 | 7380 | 265 |
| 434 | 20230616 | 113400 | 1405366140 | 7410 | 7410 | 7410 | 7410 | 70 |
| 435 | 20230616 | 113300 | 1404847440 | 7410 | 7410 | 7410 | 7410 | 4 |
| 436 | 20230616 | 113200 | 1404817800 | 7410 | 7410 | 7410 | 7410 | 30 |
| 437 | 20230616 | 113100 | 1404595500 | 7400 | 7400 | 7400 | 7400 | 0 |
| 438 | 20230616 | 113000 | 1404595500 | 7400 | 7400 | 7400 | 7380 | 60 |
| 439 | 20230616 | 112900 | 1404151560 | 7400 | 7410 | 7410 | 7350 | 1272 |
| 440 | 20230616 | 112800 | 1394754140 | 7410 | 7380 | 7410 | 7380 | 835 |
| 441 | 20230616 | 112700 | 1388583500 | 7380 | 7360 | 7380 | 7340 | 11642 |
| 442 | 20230616 | 112600 | 1303009390 | 7370 | 7370 | 7370 | 7360 | 1118 |
| 443 | 20230616 | 112500 | 1294779750 | 7390 | 7400 | 7400 | 7370 | 2042 |
| 444 | 20230616 | 112400 | 1279729290 | 7370 | 7400 | 7400 | 7370 | 905 |
| 445 | 20230616 | 112300 | 1273057770 | 7400 | 7390 | 7400 | 7380 | 2288 |
| 446 | 20230616 | 112200 | 1256168260 | 7390 | 7400 | 7400 | 7390 | 141 |
| 447 | 20230616 | 112100 | 1255125290 | 7400 | 7400 | 7400 | 7370 | 3908 |
| 448 | 20230616 | 112000 | 1226264500 | 7390 | 7390 | 7390 | 7390 | 9 |
| 449 | 20230616 | 111900 | 1226197990 | 7390 | 7390 | 7390 | 7390 | 0 |
| 450 | 20230616 | 111800 | 1226197990 | 7390 | 7400 | 7400 | 7390 | 121 |
| 451 | 20230616 | 111700 | 1225303600 | 7390 | 7390 | 7390 | 7390 | 2 |
| 452 | 20230616 | 111600 | 1225288820 | 7390 | 7390 | 7390 | 7390 | 9 |
| 453 | 20230616 | 111500 | 1225222310 | 7390 | 7400 | 7400 | 7390 | 150 |
| 454 | 20230616 | 111400 | 1224112340 | 7400 | 7400 | 7400 | 7400 | 32 |
| 455 | 20230616 | 111300 | 1223875540 | 7400 | 7400 | 7400 | 7400 | 100 |
| 456 | 20230616 | 111200 | 1223135540 | 7390 | 7400 | 7400 | 7390 | 294 |
| 457 | 20230616 | 111100 | 1220960830 | 7390 | 7400 | 7400 | 7390 | 189 |
| 458 | 20230616 | 111000 | 1219563540 | 7400 | 7400 | 7400 | 7400 | 0 |
| 459 | 20230616 | 110900 | 1219563540 | 7400 | 7400 | 7400 | 7400 | 3 |
| 460 | 20230616 | 110800 | 1219541340 | 7400 | 7400 | 7400 | 7400 | 51 |
| 461 | 20230616 | 110700 | 1219163940 | 7400 | 7400 | 7400 | 7400 | 159 |
| 462 | 20230616 | 110600 | 1217987340 | 7400 | 7390 | 7400 | 7390 | 918 |
| 463 | 20230616 | 110500 | 1211194160 | 7390 | 7390 | 7390 | 7390 | 179 |
| 464 | 20230616 | 110400 | 1209871350 | 7390 | 7400 | 7400 | 7390 | 266 |
| 465 | 20230616 | 110300 | 1207903450 | 7400 | 7400 | 7400 | 7400 | 72 |
| 466 | 20230616 | 110200 | 1207370650 | 7390 | 7390 | 7390 | 7390 | 1257 |
| 467 | 20230616 | 110100 | 1198081420 | 7380 | 7370 | 7380 | 7360 | 2035 |
| 468 | 20230616 | 110000 | 1183097860 | 7360 | 7380 | 7380 | 7340 | 1621 |
| 469 | 20230616 | 105900 | 1171182860 | 7380 | 7370 | 7380 | 7350 | 8324 |
| 470 | 20230616 | 105800 | 1109963280 | 7360 | 7380 | 7380 | 7360 | 3137 |
| 471 | 20230616 | 105700 | 1086848010 | 7380 | 7400 | 7400 | 7380 | 3067 |
| 472 | 20230616 | 105600 | 1064206160 | 7410 | 7410 | 7410 | 7410 | 50 |
| 473 | 20230616 | 105500 | 1063835660 | 7410 | 7410 | 7410 | 7410 | 1378 |
| 474 | 20230616 | 105400 | 1053624680 | 7420 | 7410 | 7420 | 7410 | 159 |
| 475 | 20230616 | 105300 | 1052446120 | 7420 | 7390 | 7420 | 7390 | 90 |
| 476 | 20230616 | 105200 | 1051778920 | 7390 | 7390 | 7390 | 7390 | 821 |
| 477 | 20230616 | 105100 | 1045711730 | 7390 | 7410 | 7410 | 7390 | 4970 |
| 478 | 20230616 | 105000 | 1008944940 | 7420 | 7420 | 7420 | 7420 | 20 |
| 479 | 20230616 | 104900 | 1008796540 | 7410 | 7400 | 7410 | 7400 | 93 |
| 480 | 20230616 | 104800 | 1008107520 | 7420 | 7440 | 7440 | 7400 | 6734 |
| 481 | 20230616 | 104700 | 958094790 | 7440 | 7440 | 7440 | 7440 | 170 |
| 482 | 20230616 | 104600 | 956829990 | 7450 | 7450 | 7460 | 7450 | 456 |
| 483 | 20230616 | 104500 | 953432590 | 7450 | 7450 | 7450 | 7450 | 111 |
| 484 | 20230616 | 104400 | 952605640 | 7450 | 7450 | 7450 | 7450 | 242 |
| 485 | 20230616 | 104300 | 950802740 | 7450 | 7470 | 7470 | 7450 | 721 |
| 486 | 20230616 | 104200 | 945426770 | 7470 | 7440 | 7470 | 7440 | 890 |
| 487 | 20230616 | 104100 | 938793280 | 7430 | 7420 | 7430 | 7420 | 63 |
| 488 | 20230616 | 104000 | 938325200 | 7410 | 7410 | 7410 | 7410 | 1 |
| 489 | 20230616 | 103900 | 938317790 | 7410 | 7420 | 7430 | 7410 | 41 |
| 490 | 20230616 | 103800 | 938013710 | 7410 | 7400 | 7410 | 7400 | 51 |
| 491 | 20230616 | 103700 | 937635890 | 7400 | 7400 | 7400 | 7400 | 500 |
| 492 | 20230616 | 103600 | 933935890 | 7400 | 7400 | 7410 | 7400 | 1127 |
| 493 | 20230616 | 103500 | 925595710 | 7410 | 7420 | 7420 | 7410 | 100 |
| 494 | 20230616 | 103400 | 924854510 | 7410 | 7410 | 7410 | 7410 | 3 |
| 495 | 20230616 | 103300 | 924832280 | 7420 | 7410 | 7420 | 7410 | 46 |
| 496 | 20230616 | 103200 | 924491410 | 7410 | 7410 | 7410 | 7410 | 36 |
| 497 | 20230616 | 103100 | 924224650 | 7410 | 7410 | 7410 | 7410 | 0 |
| 498 | 20230616 | 103000 | 924224650 | 7410 | 7410 | 7410 | 7410 | 306 |
| 499 | 20230616 | 102900 | 921957190 | 7410 | 7420 | 7420 | 7410 | 343 |
| 500 | 20230616 | 102800 | 919415550 | 7420 | 7420 | 7420 | 7420 | 20 |
| 501 | 20230616 | 102700 | 919267150 | 7410 | 7410 | 7410 | 7410 | 19 |
| 502 | 20230616 | 102600 | 919126360 | 7400 | 7400 | 7410 | 7400 | 999 |
| 503 | 20230616 | 102500 | 911731810 | 7400 | 7420 | 7420 | 7400 | 406 |
| 504 | 20230616 | 102400 | 908726180 | 7420 | 7410 | 7420 | 7410 | 827 |
| 505 | 20230616 | 102300 | 902597680 | 7410 | 7420 | 7420 | 7410 | 163 |
| 506 | 20230616 | 102200 | 901388850 | 7420 | 7420 | 7420 | 7420 | 30 |
| 507 | 20230616 | 102100 | 901166250 | 7420 | 7420 | 7420 | 7410 | 132 |
| 508 | 20230616 | 102000 | 900187910 | 7420 | 7420 | 7420 | 7420 | 202 |
| 509 | 20230616 | 101900 | 898689070 | 7420 | 7420 | 7420 | 7420 | 84 |
| 510 | 20230616 | 101800 | 898065790 | 7420 | 7420 | 7430 | 7420 | 218 |
| 511 | 20230616 | 101700 | 896447730 | 7420 | 7420 | 7420 | 7420 | 4 |
| 512 | 20230616 | 101600 | 896418050 | 7440 | 7440 | 7440 | 7440 | 120 |
| 513 | 20230616 | 101500 | 895525250 | 7440 | 7440 | 7440 | 7440 | 0 |
| 514 | 20230616 | 101400 | 895525250 | 7440 | 7440 | 7460 | 7410 | 2233 |
| 515 | 20230616 | 101300 | 878949580 | 7470 | 7470 | 7470 | 7470 | 0 |
| 516 | 20230616 | 101200 | 878949580 | 7470 | 7430 | 7470 | 7430 | 120 |
| 517 | 20230616 | 101100 | 878057050 | 7420 | 7420 | 7420 | 7420 | 1227 |
| 518 | 20230616 | 101000 | 868952710 | 7420 | 7410 | 7420 | 7410 | 438 |
| 519 | 20230616 | 100900 | 865705450 | 7420 | 7450 | 7450 | 7420 | 3291 |
| 520 | 20230616 | 100800 | 841275150 | 7450 | 7470 | 7470 | 7450 | 536 |
| 521 | 20230616 | 100700 | 837271660 | 7460 | 7470 | 7470 | 7460 | 804 |
| 522 | 20230616 | 100600 | 831269960 | 7460 | 7460 | 7460 | 7460 | 0 |
| 523 | 20230616 | 100500 | 831269960 | 7460 | 7460 | 7460 | 7440 | 1398 |
| 524 | 20230616 | 100400 | 820857450 | 7460 | 7460 | 7460 | 7460 | 20 |
| 525 | 20230616 | 100300 | 820708250 | 7450 | 7470 | 7470 | 7440 | 886 |
| 526 | 20230616 | 100200 | 814103770 | 7470 | 7470 | 7470 | 7470 | 5 |
| 527 | 20230616 | 100100 | 814066420 | 7470 | 7470 | 7470 | 7460 | 242 |
| 528 | 20230616 | 100000 | 812259430 | 7470 | 7480 | 7490 | 7460 | 883 |
| 529 | 20230616 | 095900 | 805662750 | 7480 | 7480 | 7480 | 7480 | 52 |
| 530 | 20230616 | 095800 | 805273790 | 7480 | 7490 | 7490 | 7480 | 1226 |
| 531 | 20230616 | 095700 | 796102980 | 7510 | 7510 | 7510 | 7490 | 657 |
| 532 | 20230616 | 095600 | 791179430 | 7500 | 7520 | 7520 | 7500 | 1665 |
| 533 | 20230616 | 095500 | 778689890 | 7520 | 7510 | 7520 | 7500 | 2466 |
| 534 | 20230616 | 095400 | 760164780 | 7500 | 7500 | 7510 | 7470 | 1351 |
| 535 | 20230616 | 095300 | 750036700 | 7500 | 7510 | 7530 | 7500 | 3794 |
| 536 | 20230616 | 095200 | 721548750 | 7510 | 7520 | 7520 | 7450 | 4391 |
| 537 | 20230616 | 095100 | 688571700 | 7510 | 7440 | 7510 | 7440 | 5481 |
| 538 | 20230616 | 095000 | 647492390 | 7420 | 7370 | 7420 | 7370 | 857 |
| 539 | 20230616 | 094900 | 641150410 | 7370 | 7370 | 7370 | 7370 | 1110 |
| 540 | 20230616 | 094800 | 632969710 | 7370 | 7370 | 7370 | 7370 | 846 |
| 541 | 20230616 | 094700 | 626734690 | 7370 | 7370 | 7370 | 7370 | 149 |
| 542 | 20230616 | 094600 | 625636560 | 7370 | 7390 | 7390 | 7370 | 106 |
| 543 | 20230616 | 094500 | 624854940 | 7370 | 7370 | 7370 | 7370 | 0 |
| 544 | 20230616 | 094400 | 624854940 | 7370 | 7380 | 7380 | 7370 | 40 |
| 545 | 20230616 | 094300 | 624559840 | 7360 | 7390 | 7390 | 7360 | 597 |
| 546 | 20230616 | 094200 | 620163700 | 7370 | 7380 | 7380 | 7370 | 449 |
| 547 | 20230616 | 094100 | 616853810 | 7390 | 7390 | 7390 | 7390 | 0 |
| 548 | 20230616 | 094000 | 616853810 | 7390 | 7390 | 7390 | 7390 | 148 |
| 549 | 20230616 | 093900 | 615760090 | 7390 | 7390 | 7390 | 7390 | 170 |
| 550 | 20230616 | 093800 | 614503790 | 7370 | 7370 | 7370 | 7370 | 0 |
| 551 | 20230616 | 093700 | 614503790 | 7370 | 7390 | 7390 | 7370 | 97 |
| 552 | 20230616 | 093600 | 613788820 | 7400 | 7400 | 7410 | 7400 | 37 |
| 553 | 20230616 | 093500 | 613514870 | 7400 | 7380 | 7400 | 7380 | 105 |
| 554 | 20230616 | 093400 | 612739890 | 7380 | 7360 | 7380 | 7360 | 588 |
| 555 | 20230616 | 093300 | 608401810 | 7360 | 7340 | 7360 | 7340 | 213 |
| 556 | 20230616 | 093200 | 606836630 | 7350 | 7380 | 7380 | 7330 | 1851 |
| 557 | 20230616 | 093100 | 593239320 | 7380 | 7370 | 7380 | 7370 | 113 |
| 558 | 20230616 | 093000 | 592406370 | 7370 | 7340 | 7370 | 7340 | 1228 |
| 559 | 20230616 | 092900 | 583384170 | 7340 | 7360 | 7360 | 7320 | 1756 |
| 560 | 20230616 | 092800 | 570508950 | 7320 | 7350 | 7350 | 7320 | 1478 |
| 561 | 20230616 | 092700 | 559672940 | 7360 | 7340 | 7360 | 7340 | 145 |
| 562 | 20230616 | 092600 | 558608020 | 7340 | 7340 | 7350 | 7330 | 1536 |
| 563 | 20230616 | 092500 | 547337420 | 7340 | 7360 | 7360 | 7320 | 1444 |
| 564 | 20230616 | 092400 | 536747560 | 7360 | 7360 | 7370 | 7360 | 91 |
| 565 | 20230616 | 092300 | 536077500 | 7360 | 7380 | 7380 | 7360 | 61 |
| 566 | 20230616 | 092200 | 535627840 | 7380 | 7350 | 7390 | 7350 | 89 |
| 567 | 20230616 | 092100 | 534972860 | 7330 | 7370 | 7370 | 7320 | 10817 |
| 568 | 20230616 | 092000 | 455608530 | 7370 | 7380 | 7380 | 7370 | 3011 |
| 569 | 20230616 | 091900 | 433412350 | 7380 | 7380 | 7380 | 7370 | 764 |
| 570 | 20230616 | 091800 | 427774500 | 7380 | 7400 | 7400 | 7370 | 2962 |
| 571 | 20230616 | 091700 | 405908740 | 7390 | 7430 | 7430 | 7390 | 5269 |
| 572 | 20230616 | 091600 | 366919990 | 7430 | 7420 | 7440 | 7420 | 784 |
| 573 | 20230616 | 091500 | 361091660 | 7420 | 7440 | 7440 | 7410 | 3127 |
| 574 | 20230616 | 091400 | 337904640 | 7440 | 7430 | 7440 | 7430 | 1386 |
| 575 | 20230616 | 091300 | 327594300 | 7430 | 7440 | 7440 | 7430 | 885 |
| 576 | 20230616 | 091200 | 321018490 | 7450 | 7460 | 7460 | 7430 | 5402 |
| 577 | 20230616 | 091100 | 280872110 | 7490 | 7450 | 7490 | 7440 | 1162 |
| 578 | 20230616 | 091000 | 272214900 | 7430 | 7500 | 7520 | 7430 | 3983 |
| 579 | 20230616 | 090900 | 242386990 | 7520 | 7430 | 7520 | 7430 | 4109 |
| 580 | 20230616 | 090800 | 211637750 | 7430 | 7470 | 7470 | 7420 | 892 |
| 581 | 20230616 | 090700 | 205007270 | 7420 | 7440 | 7440 | 7420 | 1156 |
| 582 | 20230616 | 090600 | 196419670 | 7460 | 7450 | 7460 | 7430 | 1954 |
| 583 | 20230616 | 090500 | 181879120 | 7430 | 7450 | 7450 | 7400 | 2262 |
| 584 | 20230616 | 090400 | 165094000 | 7440 | 7440 | 7450 | 7440 | 1885 |
| 585 | 20230616 | 090300 | 151059590 | 7440 | 7410 | 7450 | 7390 | 4051 |
| 586 | 20230616 | 090200 | 121038050 | 7410 | 7460 | 7460 | 7410 | 3148 |
| 587 | 20230616 | 090100 | 97671000 | 7460 | 7430 | 7470 | 7400 | 4212 |
| 588 | 20230616 | 090000 | 66485830 | 7410 | 7450 | 7460 | 7410 | 8869 |