31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 185600 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 3403 |
| 3 | 20230615 | 185500 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 4 | 20230615 | 185400 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 5 | 20230615 | 185300 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 6 | 20230615 | 185200 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 7 | 20230615 | 185100 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 8 | 20230615 | 185000 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 9 | 20230615 | 184900 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 10 | 20230615 | 184800 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 11 | 20230615 | 184700 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 12 | 20230615 | 184600 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 13 | 20230615 | 184500 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 14 | 20230615 | 184400 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 15 | 20230615 | 184300 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 16 | 20230615 | 184200 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 17 | 20230615 | 184100 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 18 | 20230615 | 184000 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 19 | 20230615 | 183900 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 20 | 20230615 | 183800 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 21 | 20230615 | 183700 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 22 | 20230615 | 183600 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 23 | 20230615 | 183500 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 24 | 20230615 | 183400 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 25 | 20230615 | 183300 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 26 | 20230615 | 183200 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 27 | 20230615 | 183100 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 28 | 20230615 | 183000 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 29 | 20230615 | 182900 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 30 | 20230615 | 182800 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 31 | 20230615 | 182700 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 32 | 20230615 | 182600 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 3403 |
| 33 | 20230615 | 182500 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 34 | 20230615 | 182400 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 35 | 20230615 | 182300 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 36 | 20230615 | 182200 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 37 | 20230615 | 182100 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 38 | 20230615 | 182000 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 39 | 20230615 | 181900 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 40 | 20230615 | 181800 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 41 | 20230615 | 181700 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 42 | 20230615 | 181600 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 43 | 20230615 | 181500 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 44 | 20230615 | 181400 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 45 | 20230615 | 181300 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 46 | 20230615 | 181200 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 47 | 20230615 | 181100 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 48 | 20230615 | 181000 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 49 | 20230615 | 180900 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 50 | 20230615 | 180800 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 51 | 20230615 | 180700 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 52 | 20230615 | 180600 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 53 | 20230615 | 180500 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 54 | 20230615 | 180400 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 55 | 20230615 | 180300 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 56 | 20230615 | 180200 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 57 | 20230615 | 180100 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 58 | 20230615 | 180000 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 59 | 20230615 | 175900 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 60 | 20230615 | 175800 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 61 | 20230615 | 175700 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 62 | 20230615 | 175600 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 3403 |
| 63 | 20230615 | 175500 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 64 | 20230615 | 175400 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 65 | 20230615 | 175300 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 66 | 20230615 | 175200 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 67 | 20230615 | 175100 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 68 | 20230615 | 175000 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 69 | 20230615 | 174900 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 70 | 20230615 | 174800 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 71 | 20230615 | 174700 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 72 | 20230615 | 174600 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 73 | 20230615 | 174500 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 74 | 20230615 | 174400 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 75 | 20230615 | 174300 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 76 | 20230615 | 174200 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 77 | 20230615 | 174100 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 78 | 20230615 | 174000 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 79 | 20230615 | 173900 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 80 | 20230615 | 173800 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 81 | 20230615 | 173700 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 82 | 20230615 | 173600 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 83 | 20230615 | 173500 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 84 | 20230615 | 173400 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 85 | 20230615 | 173300 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 86 | 20230615 | 173200 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 87 | 20230615 | 173100 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 88 | 20230615 | 173000 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 89 | 20230615 | 172900 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 90 | 20230615 | 172800 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 91 | 20230615 | 172700 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 92 | 20230615 | 172600 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 3403 |
| 93 | 20230615 | 172500 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 94 | 20230615 | 172400 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 95 | 20230615 | 172300 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 96 | 20230615 | 172200 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 97 | 20230615 | 172100 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 98 | 20230615 | 172000 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 99 | 20230615 | 171900 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 100 | 20230615 | 171800 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 101 | 20230615 | 171700 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 102 | 20230615 | 171600 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 103 | 20230615 | 171500 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 104 | 20230615 | 171400 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 105 | 20230615 | 171300 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 106 | 20230615 | 171200 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 107 | 20230615 | 171100 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 108 | 20230615 | 171000 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 109 | 20230615 | 170900 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 110 | 20230615 | 170800 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 111 | 20230615 | 170700 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 112 | 20230615 | 170600 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 113 | 20230615 | 170500 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 114 | 20230615 | 170400 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 115 | 20230615 | 170300 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 116 | 20230615 | 170200 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 117 | 20230615 | 170100 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 118 | 20230615 | 170000 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 119 | 20230615 | 165900 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 120 | 20230615 | 165800 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 121 | 20230615 | 165700 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 122 | 20230615 | 165600 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 3403 |
| 123 | 20230615 | 165500 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 124 | 20230615 | 165400 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 125 | 20230615 | 165300 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 126 | 20230615 | 165200 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 127 | 20230615 | 165100 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 128 | 20230615 | 165000 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 129 | 20230615 | 164900 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 130 | 20230615 | 164800 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 131 | 20230615 | 164700 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 132 | 20230615 | 164600 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 133 | 20230615 | 164500 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 134 | 20230615 | 164400 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 135 | 20230615 | 164300 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 136 | 20230615 | 164200 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 137 | 20230615 | 164100 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 138 | 20230615 | 164000 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 139 | 20230615 | 163900 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 140 | 20230615 | 163800 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 141 | 20230615 | 163700 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 142 | 20230615 | 163600 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 143 | 20230615 | 163500 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 144 | 20230615 | 163400 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 145 | 20230615 | 163300 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 146 | 20230615 | 163200 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 147 | 20230615 | 163100 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 148 | 20230615 | 163000 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 149 | 20230615 | 162900 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 150 | 20230615 | 162800 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 151 | 20230615 | 162700 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 152 | 20230615 | 162600 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 3403 |
| 153 | 20230615 | 162500 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 154 | 20230615 | 162400 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 155 | 20230615 | 162300 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 156 | 20230615 | 162200 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 157 | 20230615 | 162100 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 158 | 20230615 | 162000 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 159 | 20230615 | 161900 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 160 | 20230615 | 161800 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 161 | 20230615 | 161700 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 162 | 20230615 | 161600 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 163 | 20230615 | 161500 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 164 | 20230615 | 161400 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 165 | 20230615 | 161300 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 166 | 20230615 | 161200 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 167 | 20230615 | 161100 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 168 | 20230615 | 161000 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 169 | 20230615 | 160900 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 170 | 20230615 | 160800 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 171 | 20230615 | 160700 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 172 | 20230615 | 160600 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 173 | 20230615 | 160500 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 174 | 20230615 | 160400 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 175 | 20230615 | 160300 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 176 | 20230615 | 160200 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 177 | 20230615 | 160100 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 178 | 20230615 | 160000 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 179 | 20230615 | 155900 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 180 | 20230615 | 155800 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 181 | 20230615 | 155700 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 182 | 20230615 | 155600 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 3403 |
| 183 | 20230615 | 155500 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 184 | 20230615 | 155400 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 185 | 20230615 | 155300 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 186 | 20230615 | 155200 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 187 | 20230615 | 155100 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 188 | 20230615 | 155000 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 189 | 20230615 | 154900 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 190 | 20230615 | 154800 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 191 | 20230615 | 154700 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 192 | 20230615 | 154600 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 193 | 20230615 | 154500 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 194 | 20230615 | 154400 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 195 | 20230615 | 154300 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 196 | 20230615 | 154200 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 197 | 20230615 | 154100 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 198 | 20230615 | 154000 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 199 | 20230615 | 153900 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 200 | 20230615 | 153800 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 201 | 20230615 | 153700 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 202 | 20230615 | 153600 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 203 | 20230615 | 153500 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 204 | 20230615 | 153400 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 205 | 20230615 | 153300 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 206 | 20230615 | 153200 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 207 | 20230615 | 153100 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 0 |
| 208 | 20230615 | 153000 | 1598540960 | 11700 | 11700 | 11700 | 11700 | 3403 |
| 209 | 20230615 | 152900 | 1558725860 | 11700 | 11700 | 11700 | 11700 | 0 |
| 210 | 20230615 | 152800 | 1558725860 | 11700 | 11700 | 11700 | 11700 | 0 |
| 211 | 20230615 | 152700 | 1558725860 | 11700 | 11700 | 11700 | 11700 | 0 |
| 212 | 20230615 | 152600 | 1558725860 | 11700 | 11700 | 11700 | 11700 | 0 |
| 213 | 20230615 | 152500 | 1558725860 | 11700 | 11700 | 11700 | 11700 | 0 |
| 214 | 20230615 | 152400 | 1558725860 | 11700 | 11700 | 11700 | 11700 | 0 |
| 215 | 20230615 | 152300 | 1558725860 | 11700 | 11700 | 11700 | 11700 | 0 |
| 216 | 20230615 | 152200 | 1558725860 | 11700 | 11700 | 11700 | 11700 | 0 |
| 217 | 20230615 | 152100 | 1558725860 | 11700 | 11700 | 11700 | 11700 | 0 |
| 218 | 20230615 | 152000 | 1558725860 | 11700 | 11700 | 11700 | 11700 | 0 |
| 219 | 20230615 | 151900 | 1558725860 | 11700 | 11700 | 11700 | 11660 | 86 |
| 220 | 20230615 | 151800 | 1557721650 | 11660 | 11700 | 11700 | 11660 | 208 |
| 221 | 20230615 | 151700 | 1555291140 | 11700 | 11690 | 11700 | 11670 | 1189 |
| 222 | 20230615 | 151600 | 1541386590 | 11690 | 11690 | 11690 | 11680 | 271 |
| 223 | 20230615 | 151500 | 1538219800 | 11690 | 11690 | 11690 | 11690 | 414 |
| 224 | 20230615 | 151400 | 1533380140 | 11690 | 11680 | 11690 | 11680 | 91 |
| 225 | 20230615 | 151300 | 1532316650 | 11680 | 11690 | 11700 | 11620 | 280 |
| 226 | 20230615 | 151200 | 1529049300 | 11690 | 11680 | 11700 | 11680 | 409 |
| 227 | 20230615 | 151100 | 1524267710 | 11670 | 11680 | 11680 | 11670 | 133 |
| 228 | 20230615 | 151000 | 1522714770 | 11680 | 11690 | 11690 | 11620 | 724 |
| 229 | 20230615 | 150900 | 1514265410 | 11700 | 11690 | 11700 | 11680 | 458 |
| 230 | 20230615 | 150800 | 1508911980 | 11690 | 11690 | 11690 | 11690 | 170 |
| 231 | 20230615 | 150700 | 1506924680 | 11690 | 11690 | 11690 | 11690 | 301 |
| 232 | 20230615 | 150600 | 1503405990 | 11690 | 11690 | 11690 | 11680 | 280 |
| 233 | 20230615 | 150500 | 1500132990 | 11690 | 11700 | 11700 | 11690 | 876 |
| 234 | 20230615 | 150400 | 1489892150 | 11700 | 11660 | 11700 | 11650 | 4307 |
| 235 | 20230615 | 150300 | 1439555310 | 11660 | 11660 | 11660 | 11660 | 20 |
| 236 | 20230615 | 150200 | 1439322110 | 11650 | 11660 | 11660 | 11630 | 714 |
| 237 | 20230615 | 150100 | 1431015020 | 11650 | 11640 | 11660 | 11640 | 1017 |
| 238 | 20230615 | 150000 | 1419167150 | 11640 | 11660 | 11660 | 11640 | 700 |
| 239 | 20230615 | 145900 | 1411012540 | 11650 | 11660 | 11660 | 11650 | 76 |
| 240 | 20230615 | 145800 | 1410126690 | 11660 | 11670 | 11680 | 11660 | 485 |
| 241 | 20230615 | 145700 | 1404466940 | 11670 | 11650 | 11670 | 11650 | 240 |
| 242 | 20230615 | 145600 | 1401668470 | 11650 | 11660 | 11660 | 11650 | 217 |
| 243 | 20230615 | 145500 | 1399139720 | 11650 | 11660 | 11660 | 11650 | 309 |
| 244 | 20230615 | 145400 | 1395536820 | 11660 | 11660 | 11660 | 11660 | 40 |
| 245 | 20230615 | 145300 | 1395070420 | 11660 | 11660 | 11660 | 11660 | 89 |
| 246 | 20230615 | 145200 | 1394032680 | 11660 | 11660 | 11660 | 11660 | 338 |
| 247 | 20230615 | 145100 | 1390091600 | 11660 | 11650 | 11660 | 11650 | 41 |
| 248 | 20230615 | 145000 | 1389613940 | 11650 | 11650 | 11650 | 11650 | 662 |
| 249 | 20230615 | 144900 | 1381901640 | 11640 | 11640 | 11650 | 11640 | 100 |
| 250 | 20230615 | 144800 | 1380737240 | 11650 | 11650 | 11650 | 11650 | 55 |
| 251 | 20230615 | 144700 | 1380096490 | 11650 | 11650 | 11650 | 11640 | 434 |
| 252 | 20230615 | 144600 | 1375040400 | 11650 | 11650 | 11650 | 11650 | 90 |
| 253 | 20230615 | 144500 | 1373991900 | 11650 | 11640 | 11650 | 11640 | 21 |
| 254 | 20230615 | 144400 | 1373747260 | 11650 | 11650 | 11650 | 11650 | 320 |
| 255 | 20230615 | 144300 | 1370019260 | 11650 | 11650 | 11650 | 11650 | 41 |
| 256 | 20230615 | 144200 | 1369541610 | 11650 | 11650 | 11650 | 11650 | 20 |
| 257 | 20230615 | 144100 | 1369308610 | 11650 | 11650 | 11650 | 11650 | 746 |
| 258 | 20230615 | 144000 | 1360617710 | 11650 | 11650 | 11650 | 11650 | 120 |
| 259 | 20230615 | 143900 | 1359219710 | 11650 | 11650 | 11650 | 11640 | 50 |
| 260 | 20230615 | 143800 | 1358637310 | 11650 | 11650 | 11650 | 11640 | 328 |
| 261 | 20230615 | 143700 | 1354816120 | 11640 | 11640 | 11640 | 11640 | 51 |
| 262 | 20230615 | 143600 | 1354222480 | 11650 | 11650 | 11650 | 11650 | 384 |
| 263 | 20230615 | 143500 | 1349748880 | 11650 | 11650 | 11650 | 11650 | 21 |
| 264 | 20230615 | 143400 | 1349504230 | 11650 | 11650 | 11650 | 11650 | 195 |
| 265 | 20230615 | 143300 | 1347232480 | 11650 | 11650 | 11650 | 11650 | 410 |
| 266 | 20230615 | 143200 | 1342455980 | 11650 | 11650 | 11650 | 11650 | 21 |
| 267 | 20230615 | 143100 | 1342211330 | 11650 | 11650 | 11650 | 11650 | 90 |
| 268 | 20230615 | 143000 | 1341162830 | 11650 | 11620 | 11650 | 11610 | 455 |
| 269 | 20230615 | 142900 | 1335871690 | 11620 | 11620 | 11620 | 11620 | 45 |
| 270 | 20230615 | 142800 | 1335348790 | 11620 | 11640 | 11640 | 11620 | 492 |
| 271 | 20230615 | 142700 | 1329629350 | 11640 | 11660 | 11660 | 11640 | 515 |
| 272 | 20230615 | 142600 | 1323629560 | 11660 | 11660 | 11660 | 11650 | 106 |
| 273 | 20230615 | 142500 | 1322393700 | 11650 | 11660 | 11660 | 11650 | 346 |
| 274 | 20230615 | 142400 | 1318362400 | 11660 | 11630 | 11660 | 11630 | 545 |
| 275 | 20230615 | 142300 | 1312015470 | 11640 | 11650 | 11650 | 11640 | 99 |
| 276 | 20230615 | 142200 | 1310862320 | 11630 | 11650 | 11650 | 11630 | 189 |
| 277 | 20230615 | 142100 | 1308660490 | 11650 | 11650 | 11650 | 11650 | 74 |
| 278 | 20230615 | 142000 | 1307798390 | 11650 | 11650 | 11650 | 11650 | 40 |
| 279 | 20230615 | 141900 | 1307332390 | 11650 | 11650 | 11650 | 11650 | 430 |
| 280 | 20230615 | 141800 | 1302322890 | 11660 | 11660 | 11660 | 11660 | 40 |
| 281 | 20230615 | 141700 | 1301856490 | 11650 | 11650 | 11650 | 11650 | 100 |
| 282 | 20230615 | 141600 | 1300691490 | 11660 | 11660 | 11660 | 11660 | 244 |
| 283 | 20230615 | 141500 | 1297846450 | 11660 | 11660 | 11660 | 11650 | 70 |
| 284 | 20230615 | 141400 | 1297030550 | 11660 | 11660 | 11660 | 11660 | 20 |
| 285 | 20230615 | 141300 | 1296797350 | 11660 | 11640 | 11660 | 11630 | 453 |
| 286 | 20230615 | 141200 | 1291517770 | 11640 | 11640 | 11640 | 11630 | 26 |
| 287 | 20230615 | 141100 | 1291215320 | 11650 | 11650 | 11650 | 11650 | 336 |
| 288 | 20230615 | 141000 | 1287300920 | 11650 | 11640 | 11650 | 11640 | 205 |
| 289 | 20230615 | 140900 | 1284912730 | 11650 | 11640 | 11650 | 11640 | 115 |
| 290 | 20230615 | 140800 | 1283573740 | 11640 | 11630 | 11640 | 11630 | 380 |
| 291 | 20230615 | 140700 | 1279151240 | 11640 | 11640 | 11640 | 11640 | 0 |
| 292 | 20230615 | 140600 | 1279151240 | 11640 | 11640 | 11640 | 11640 | 0 |
| 293 | 20230615 | 140500 | 1279151240 | 11640 | 11630 | 11640 | 11630 | 215 |
| 294 | 20230615 | 140400 | 1276649460 | 11630 | 11630 | 11630 | 11630 | 8 |
| 295 | 20230615 | 140300 | 1276556420 | 11630 | 11630 | 11640 | 11630 | 362 |
| 296 | 20230615 | 140200 | 1272344510 | 11630 | 11630 | 11630 | 11630 | 371 |
| 297 | 20230615 | 140100 | 1268029780 | 11630 | 11630 | 11630 | 11630 | 168 |
| 298 | 20230615 | 140000 | 1266075940 | 11630 | 11630 | 11640 | 11630 | 212 |
| 299 | 20230615 | 135900 | 1263608800 | 11630 | 11610 | 11630 | 11610 | 1386 |
| 300 | 20230615 | 135800 | 1247502550 | 11610 | 11610 | 11610 | 11610 | 190 |
| 301 | 20230615 | 135700 | 1245296650 | 11600 | 11600 | 11600 | 11600 | 0 |
| 302 | 20230615 | 135600 | 1245296650 | 11600 | 11600 | 11600 | 11600 | 704 |
| 303 | 20230615 | 135500 | 1237130250 | 11600 | 11610 | 11610 | 11600 | 735 |
| 304 | 20230615 | 135400 | 1228603850 | 11600 | 11610 | 11620 | 11600 | 207 |
| 305 | 20230615 | 135300 | 1226200450 | 11610 | 11610 | 11610 | 11610 | 188 |
| 306 | 20230615 | 135200 | 1224017770 | 11610 | 11610 | 11610 | 11600 | 16 |
| 307 | 20230615 | 135100 | 1223832060 | 11600 | 11570 | 11600 | 11570 | 2278 |
| 308 | 20230615 | 135000 | 1197422450 | 11570 | 11570 | 11570 | 11570 | 10 |
| 309 | 20230615 | 134900 | 1197306750 | 11510 | 11510 | 11510 | 11510 | 0 |
| 310 | 20230615 | 134800 | 1197306750 | 11510 | 11580 | 11580 | 11510 | 292 |
| 311 | 20230615 | 134700 | 1193925770 | 11570 | 11570 | 11570 | 11570 | 0 |
| 312 | 20230615 | 134600 | 1193925770 | 11570 | 11570 | 11570 | 11570 | 0 |
| 313 | 20230615 | 134500 | 1193925770 | 11570 | 11570 | 11570 | 11570 | 362 |
| 314 | 20230615 | 134400 | 1189737430 | 11580 | 11550 | 11580 | 11550 | 90 |
| 315 | 20230615 | 134300 | 1188695260 | 11580 | 11580 | 11580 | 11580 | 0 |
| 316 | 20230615 | 134200 | 1188695260 | 11580 | 11580 | 11580 | 11580 | 231 |
| 317 | 20230615 | 134100 | 1186020280 | 11600 | 11600 | 11600 | 11600 | 0 |
| 318 | 20230615 | 134000 | 1186020280 | 11600 | 11600 | 11600 | 11600 | 367 |
| 319 | 20230615 | 133900 | 1181763080 | 11600 | 11600 | 11600 | 11600 | 0 |
| 320 | 20230615 | 133800 | 1181763080 | 11600 | 11530 | 11600 | 11530 | 266 |
| 321 | 20230615 | 133700 | 1178681490 | 11530 | 11490 | 11530 | 11490 | 1079 |
| 322 | 20230615 | 133600 | 1166272970 | 11500 | 11500 | 11500 | 11500 | 10 |
| 323 | 20230615 | 133500 | 1166157970 | 11500 | 11500 | 11500 | 11500 | 223 |
| 324 | 20230615 | 133400 | 1163593470 | 11500 | 11490 | 11500 | 11490 | 521 |
| 325 | 20230615 | 133300 | 1157607170 | 11490 | 11490 | 11490 | 11490 | 6 |
| 326 | 20230615 | 133200 | 1157538230 | 11490 | 11490 | 11490 | 11490 | 0 |
| 327 | 20230615 | 133100 | 1157538230 | 11490 | 11490 | 11500 | 11490 | 159 |
| 328 | 20230615 | 133000 | 1155709800 | 11500 | 11500 | 11500 | 11500 | 3 |
| 329 | 20230615 | 132900 | 1155675300 | 11490 | 11490 | 11490 | 11490 | 178 |
| 330 | 20230615 | 132800 | 1153630080 | 11490 | 11500 | 11500 | 11490 | 104 |
| 331 | 20230615 | 132700 | 1152434920 | 11490 | 11500 | 11500 | 11490 | 17 |
| 332 | 20230615 | 132600 | 1152239560 | 11500 | 11500 | 11500 | 11500 | 246 |
| 333 | 20230615 | 132500 | 1149410560 | 11500 | 11500 | 11500 | 11500 | 10 |
| 334 | 20230615 | 132400 | 1149295560 | 11500 | 11500 | 11500 | 11500 | 5 |
| 335 | 20230615 | 132300 | 1149238060 | 11500 | 11500 | 11500 | 11500 | 436 |
| 336 | 20230615 | 132200 | 1144224060 | 11480 | 11480 | 11480 | 11480 | 0 |
| 337 | 20230615 | 132100 | 1144224060 | 11480 | 11480 | 11480 | 11480 | 19 |
| 338 | 20230615 | 132000 | 1144005940 | 11490 | 11530 | 11530 | 11480 | 475 |
| 339 | 20230615 | 131900 | 1138543840 | 11530 | 11530 | 11530 | 11530 | 42 |
| 340 | 20230615 | 131800 | 1138059580 | 11540 | 11550 | 11550 | 11540 | 270 |
| 341 | 20230615 | 131700 | 1134943770 | 11550 | 11550 | 11560 | 11540 | 334 |
| 342 | 20230615 | 131600 | 1131083130 | 11570 | 11570 | 11570 | 11570 | 50 |
| 343 | 20230615 | 131500 | 1130504630 | 11570 | 11570 | 11570 | 11570 | 1 |
| 344 | 20230615 | 131400 | 1130493060 | 11560 | 11560 | 11560 | 11560 | 20 |
| 345 | 20230615 | 131300 | 1130261860 | 11580 | 11580 | 11580 | 11580 | 0 |
| 346 | 20230615 | 131200 | 1130261860 | 11580 | 11580 | 11580 | 11540 | 274 |
| 347 | 20230615 | 131100 | 1127098230 | 11560 | 11560 | 11560 | 11560 | 1 |
| 348 | 20230615 | 131000 | 1127086670 | 11590 | 11580 | 11590 | 11580 | 102 |
| 349 | 20230615 | 130900 | 1125905500 | 11540 | 11580 | 11580 | 11540 | 90 |
| 350 | 20230615 | 130800 | 1124866860 | 11540 | 11540 | 11540 | 11540 | 1 |
| 351 | 20230615 | 130700 | 1124855320 | 11590 | 11550 | 11590 | 11540 | 855 |
| 352 | 20230615 | 130600 | 1114960130 | 11560 | 11560 | 11560 | 11560 | 133 |
| 353 | 20230615 | 130500 | 1113422650 | 11590 | 11560 | 11600 | 11560 | 560 |
| 354 | 20230615 | 130400 | 1106932700 | 11600 | 11600 | 11600 | 11600 | 664 |
| 355 | 20230615 | 130300 | 1099230300 | 11600 | 11600 | 11600 | 11600 | 3 |
| 356 | 20230615 | 130200 | 1099195500 | 11600 | 11600 | 11600 | 11600 | 0 |
| 357 | 20230615 | 130100 | 1099195500 | 11600 | 11560 | 11600 | 11560 | 854 |
| 358 | 20230615 | 130000 | 1089297670 | 11590 | 11590 | 11590 | 11590 | 1 |
| 359 | 20230615 | 125900 | 1089286080 | 11590 | 11590 | 11590 | 11590 | 3 |
| 360 | 20230615 | 125800 | 1089251310 | 11600 | 11600 | 11600 | 11600 | 0 |
| 361 | 20230615 | 125700 | 1089251310 | 11600 | 11560 | 11600 | 11560 | 55 |
| 362 | 20230615 | 125600 | 1088614110 | 11600 | 11580 | 11600 | 11580 | 343 |
| 363 | 20230615 | 125500 | 1084640410 | 11580 | 11580 | 11580 | 11580 | 90 |
| 364 | 20230615 | 125400 | 1083598210 | 11580 | 11560 | 11580 | 11560 | 174 |
| 365 | 20230615 | 125300 | 1081584890 | 11560 | 11550 | 11560 | 11550 | 11 |
| 366 | 20230615 | 125200 | 1081457830 | 11550 | 11550 | 11550 | 11550 | 200 |
| 367 | 20230615 | 125100 | 1079147830 | 11550 | 11550 | 11550 | 11550 | 137 |
| 368 | 20230615 | 125000 | 1077565480 | 11550 | 11550 | 11550 | 11550 | 381 |
| 369 | 20230615 | 124900 | 1073164930 | 11540 | 11540 | 11540 | 11540 | 200 |
| 370 | 20230615 | 124800 | 1070856930 | 11550 | 11550 | 11550 | 11550 | 0 |
| 371 | 20230615 | 124700 | 1070856930 | 11550 | 11550 | 11550 | 11550 | 476 |
| 372 | 20230615 | 124600 | 1065359130 | 11540 | 11540 | 11550 | 11540 | 139 |
| 373 | 20230615 | 124500 | 1063755040 | 11540 | 11540 | 11540 | 11540 | 0 |
| 374 | 20230615 | 124400 | 1063755040 | 11540 | 11540 | 11540 | 11540 | 0 |
| 375 | 20230615 | 124300 | 1063755040 | 11540 | 11540 | 11540 | 11540 | 0 |
| 376 | 20230615 | 124200 | 1063755040 | 11540 | 11500 | 11540 | 11500 | 286 |
| 377 | 20230615 | 124100 | 1060461200 | 11540 | 11540 | 11540 | 11540 | 20 |
| 378 | 20230615 | 124000 | 1060230400 | 11540 | 11540 | 11540 | 11540 | 1 |
| 379 | 20230615 | 123900 | 1060218860 | 11500 | 11500 | 11500 | 11500 | 100 |
| 380 | 20230615 | 123800 | 1059068860 | 11540 | 11540 | 11540 | 11540 | 53 |
| 381 | 20230615 | 123700 | 1058457240 | 11500 | 11500 | 11500 | 11500 | 101 |
| 382 | 20230615 | 123600 | 1057295740 | 11500 | 11520 | 11520 | 11500 | 100 |
| 383 | 20230615 | 123500 | 1056145560 | 11520 | 11520 | 11520 | 11520 | 0 |
| 384 | 20230615 | 123400 | 1056145560 | 11520 | 11520 | 11520 | 11520 | 1 |
| 385 | 20230615 | 123300 | 1056134040 | 11540 | 11540 | 11540 | 11540 | 1 |
| 386 | 20230615 | 123200 | 1056122500 | 11500 | 11500 | 11500 | 11500 | 0 |
| 387 | 20230615 | 123100 | 1056122500 | 11500 | 11500 | 11500 | 11500 | 46 |
| 388 | 20230615 | 123000 | 1055593500 | 11500 | 11500 | 11500 | 11500 | 92 |
| 389 | 20230615 | 122900 | 1054535500 | 11480 | 11480 | 11480 | 11480 | 50 |
| 390 | 20230615 | 122800 | 1053961500 | 11480 | 11480 | 11480 | 11480 | 100 |
| 391 | 20230615 | 122700 | 1052813500 | 11480 | 11480 | 11480 | 11480 | 0 |
| 392 | 20230615 | 122600 | 1052813500 | 11480 | 11480 | 11480 | 11480 | 0 |
| 393 | 20230615 | 122500 | 1052813500 | 11480 | 11490 | 11490 | 11480 | 407 |
| 394 | 20230615 | 122400 | 1048137180 | 11490 | 11490 | 11490 | 11490 | 575 |
| 395 | 20230615 | 122300 | 1041530430 | 11500 | 11500 | 11500 | 11500 | 20 |
| 396 | 20230615 | 122200 | 1041300430 | 11500 | 11500 | 11500 | 11500 | 0 |
| 397 | 20230615 | 122100 | 1041300430 | 11500 | 11500 | 11500 | 11500 | 1 |
| 398 | 20230615 | 122000 | 1041288930 | 11490 | 11490 | 11490 | 11490 | 0 |
| 399 | 20230615 | 121900 | 1041288930 | 11490 | 11490 | 11490 | 11490 | 0 |
| 400 | 20230615 | 121800 | 1041288930 | 11490 | 11490 | 11490 | 11490 | 0 |
| 401 | 20230615 | 121700 | 1041288930 | 11490 | 11490 | 11490 | 11490 | 33 |
| 402 | 20230615 | 121600 | 1040909760 | 11490 | 11490 | 11490 | 11490 | 2 |
| 403 | 20230615 | 121500 | 1040886780 | 11490 | 11490 | 11490 | 11490 | 2 |
| 404 | 20230615 | 121400 | 1040863800 | 11490 | 11490 | 11490 | 11490 | 0 |
| 405 | 20230615 | 121300 | 1040863800 | 11490 | 11490 | 11490 | 11490 | 320 |
| 406 | 20230615 | 121200 | 1037187000 | 11490 | 11490 | 11490 | 11490 | 84 |
| 407 | 20230615 | 121100 | 1036221840 | 11490 | 11480 | 11490 | 11480 | 451 |
| 408 | 20230615 | 121000 | 1031044210 | 11470 | 11470 | 11470 | 11470 | 0 |
| 409 | 20230615 | 120900 | 1031044210 | 11470 | 11490 | 11490 | 11470 | 65 |
| 410 | 20230615 | 120800 | 1030297480 | 11470 | 11470 | 11470 | 11470 | 0 |
| 411 | 20230615 | 120700 | 1030297480 | 11470 | 11470 | 11470 | 11470 | 798 |
| 412 | 20230615 | 120600 | 1021144420 | 11470 | 11470 | 11470 | 11470 | 0 |
| 413 | 20230615 | 120500 | 1021144420 | 11470 | 11490 | 11490 | 11470 | 3 |
| 414 | 20230615 | 120400 | 1021109990 | 11470 | 11470 | 11470 | 11470 | 27 |
| 415 | 20230615 | 120300 | 1020800300 | 11450 | 11450 | 11450 | 11450 | 500 |
| 416 | 20230615 | 120200 | 1015075300 | 11470 | 11470 | 11470 | 11470 | 0 |
| 417 | 20230615 | 120100 | 1015075300 | 11470 | 11470 | 11470 | 11470 | 1 |
| 418 | 20230615 | 120000 | 1015063830 | 11470 | 11430 | 11470 | 11430 | 15 |
| 419 | 20230615 | 115900 | 1014892340 | 11430 | 11470 | 11470 | 11430 | 61 |
| 420 | 20230615 | 115800 | 1014192750 | 11470 | 11470 | 11470 | 11470 | 1 |
| 421 | 20230615 | 115700 | 1014181280 | 11470 | 11470 | 11470 | 11470 | 0 |
| 422 | 20230615 | 115600 | 1014181280 | 11470 | 11470 | 11470 | 11470 | 0 |
| 423 | 20230615 | 115500 | 1014181280 | 11470 | 11470 | 11470 | 11420 | 7 |
| 424 | 20230615 | 115400 | 1014101120 | 11470 | 11470 | 11470 | 11470 | 25 |
| 425 | 20230615 | 115300 | 1013814370 | 11470 | 11470 | 11470 | 11470 | 5 |
| 426 | 20230615 | 115200 | 1013757020 | 11470 | 11460 | 11470 | 11460 | 552 |
| 427 | 20230615 | 115100 | 1007425590 | 11450 | 11450 | 11450 | 11450 | 0 |
| 428 | 20230615 | 115000 | 1007425590 | 11450 | 11450 | 11450 | 11450 | 1 |
| 429 | 20230615 | 114900 | 1007414140 | 11470 | 11470 | 11470 | 11470 | 0 |
| 430 | 20230615 | 114800 | 1007414140 | 11470 | 11420 | 11470 | 11410 | 7 |
| 431 | 20230615 | 114700 | 1007334200 | 11470 | 11470 | 11470 | 11470 | 1 |
| 432 | 20230615 | 114600 | 1007322730 | 11470 | 11470 | 11470 | 11470 | 0 |
| 433 | 20230615 | 114500 | 1007322730 | 11470 | 11470 | 11470 | 11470 | 0 |
| 434 | 20230615 | 114400 | 1007322730 | 11470 | 11470 | 11480 | 11470 | 181 |
| 435 | 20230615 | 114300 | 1005246560 | 11470 | 11470 | 11470 | 11470 | 100 |
| 436 | 20230615 | 114200 | 1004099560 | 11470 | 11460 | 11470 | 11410 | 265 |
| 437 | 20230615 | 114100 | 1001063280 | 11470 | 11470 | 11470 | 11470 | 322 |
| 438 | 20230615 | 114000 | 997369940 | 11470 | 11420 | 11470 | 11420 | 531 |
| 439 | 20230615 | 113900 | 991283450 | 11420 | 11420 | 11420 | 11420 | 1962 |
| 440 | 20230615 | 113800 | 968877410 | 11400 | 11400 | 11400 | 11400 | 0 |
| 441 | 20230615 | 113700 | 968877410 | 11400 | 11400 | 11400 | 11400 | 223 |
| 442 | 20230615 | 113600 | 966335210 | 11400 | 11400 | 11400 | 11400 | 0 |
| 443 | 20230615 | 113500 | 966335210 | 11400 | 11400 | 11400 | 11400 | 20 |
| 444 | 20230615 | 113400 | 966107210 | 11400 | 11400 | 11400 | 11400 | 3 |
| 445 | 20230615 | 113300 | 966073010 | 11400 | 11410 | 11410 | 11400 | 257 |
| 446 | 20230615 | 113200 | 963143180 | 11420 | 11420 | 11420 | 11420 | 22 |
| 447 | 20230615 | 113100 | 962891940 | 11420 | 11410 | 11420 | 11380 | 1350 |
| 448 | 20230615 | 113000 | 947491480 | 11410 | 11410 | 11410 | 11410 | 0 |
| 449 | 20230615 | 112900 | 947491480 | 11410 | 11410 | 11410 | 11410 | 10 |
| 450 | 20230615 | 112800 | 947377380 | 11410 | 11410 | 11410 | 11410 | 0 |
| 451 | 20230615 | 112700 | 947377380 | 11410 | 11410 | 11410 | 11410 | 166 |
| 452 | 20230615 | 112600 | 945483320 | 11410 | 11410 | 11410 | 11410 | 10 |
| 453 | 20230615 | 112500 | 945369220 | 11400 | 11410 | 11410 | 11400 | 3 |
| 454 | 20230615 | 112400 | 945335000 | 11420 | 11420 | 11420 | 11420 | 15 |
| 455 | 20230615 | 112300 | 945163700 | 11420 | 11420 | 11420 | 11420 | 5 |
| 456 | 20230615 | 112200 | 945106600 | 11420 | 11390 | 11420 | 11390 | 4340 |
| 457 | 20230615 | 112100 | 895615570 | 11370 | 11370 | 11370 | 11370 | 4 |
| 458 | 20230615 | 112000 | 895570090 | 11370 | 11370 | 11370 | 11370 | 95 |
| 459 | 20230615 | 111900 | 894489940 | 11360 | 11360 | 11360 | 11360 | 550 |
| 460 | 20230615 | 111800 | 888241940 | 11350 | 11360 | 11360 | 11350 | 323 |
| 461 | 20230615 | 111700 | 884575770 | 11360 | 11360 | 11360 | 11360 | 134 |
| 462 | 20230615 | 111600 | 883053530 | 11370 | 11370 | 11370 | 11370 | 1 |
| 463 | 20230615 | 111500 | 883042160 | 11370 | 11370 | 11370 | 11370 | 1 |
| 464 | 20230615 | 111400 | 883030790 | 11370 | 11370 | 11370 | 11370 | 10 |
| 465 | 20230615 | 111300 | 882917090 | 11390 | 11360 | 11390 | 11360 | 396 |
| 466 | 20230615 | 111200 | 878414330 | 11370 | 11370 | 11370 | 11370 | 0 |
| 467 | 20230615 | 111100 | 878414330 | 11370 | 11380 | 11380 | 11370 | 495 |
| 468 | 20230615 | 111000 | 872783960 | 11390 | 11390 | 11390 | 11390 | 141 |
| 469 | 20230615 | 110900 | 871177970 | 11370 | 11390 | 11390 | 11370 | 220 |
| 470 | 20230615 | 110800 | 868674620 | 11390 | 11390 | 11400 | 11390 | 1220 |
| 471 | 20230615 | 110700 | 854778800 | 11390 | 11400 | 11400 | 11390 | 101 |
| 472 | 20230615 | 110600 | 853628400 | 11400 | 11400 | 11400 | 11400 | 308 |
| 473 | 20230615 | 110500 | 850117200 | 11400 | 11390 | 11400 | 11390 | 872 |
| 474 | 20230615 | 110400 | 840176570 | 11400 | 11450 | 11450 | 11400 | 2448 |
| 475 | 20230615 | 110300 | 812222910 | 11450 | 11460 | 11460 | 11450 | 149 |
| 476 | 20230615 | 110200 | 810515420 | 11460 | 11480 | 11490 | 11460 | 150 |
| 477 | 20230615 | 110100 | 808794530 | 11480 | 11480 | 11480 | 11480 | 9 |
| 478 | 20230615 | 110000 | 808691210 | 11480 | 11480 | 11480 | 11480 | 100 |
| 479 | 20230615 | 105900 | 807543210 | 11470 | 11470 | 11470 | 11470 | 18 |
| 480 | 20230615 | 105800 | 807336750 | 11470 | 11470 | 11470 | 11470 | 0 |
| 481 | 20230615 | 105700 | 807336750 | 11470 | 11470 | 11470 | 11470 | 180 |
| 482 | 20230615 | 105600 | 805272150 | 11480 | 11490 | 11490 | 11480 | 142 |
| 483 | 20230615 | 105500 | 803641630 | 11490 | 11500 | 11500 | 11490 | 1000 |
| 484 | 20230615 | 105400 | 792151340 | 11510 | 11510 | 11510 | 11510 | 32 |
| 485 | 20230615 | 105300 | 791783020 | 11500 | 11570 | 11570 | 11500 | 813 |
| 486 | 20230615 | 105200 | 782432840 | 11570 | 11560 | 11570 | 11560 | 100 |
| 487 | 20230615 | 105100 | 781275860 | 11560 | 11560 | 11560 | 11560 | 1095 |
| 488 | 20230615 | 105000 | 768617660 | 11560 | 11520 | 11570 | 11520 | 1526 |
| 489 | 20230615 | 104900 | 750972500 | 11500 | 11470 | 11500 | 11470 | 86 |
| 490 | 20230615 | 104800 | 749984570 | 11470 | 11470 | 11470 | 11470 | 1 |
| 491 | 20230615 | 104700 | 749973100 | 11460 | 11460 | 11460 | 11460 | 15 |
| 492 | 20230615 | 104600 | 749801200 | 11460 | 11460 | 11460 | 11460 | 43 |
| 493 | 20230615 | 104500 | 749308420 | 11460 | 11500 | 11500 | 11440 | 485 |
| 494 | 20230615 | 104400 | 743750720 | 11500 | 11500 | 11500 | 11500 | 540 |
| 495 | 20230615 | 104300 | 737540720 | 11500 | 11510 | 11510 | 11500 | 5006 |
| 496 | 20230615 | 104200 | 679937580 | 11510 | 11510 | 11510 | 11510 | 1 |
| 497 | 20230615 | 104100 | 679926070 | 11570 | 11570 | 11570 | 11570 | 231 |
| 498 | 20230615 | 104000 | 677253400 | 11520 | 11520 | 11520 | 11520 | 280 |
| 499 | 20230615 | 103900 | 674027800 | 11520 | 11520 | 11520 | 11520 | 363 |
| 500 | 20230615 | 103800 | 669846040 | 11580 | 11580 | 11580 | 11580 | 50 |
| 501 | 20230615 | 103700 | 669267040 | 11540 | 11540 | 11540 | 11540 | 0 |
| 502 | 20230615 | 103600 | 669267040 | 11540 | 11540 | 11540 | 11540 | 0 |
| 503 | 20230615 | 103500 | 669267040 | 11540 | 11540 | 11540 | 11540 | 970 |
| 504 | 20230615 | 103400 | 658073240 | 11550 | 11550 | 11550 | 11550 | 0 |
| 505 | 20230615 | 103300 | 658073240 | 11550 | 11550 | 11550 | 11550 | 0 |
| 506 | 20230615 | 103200 | 658073240 | 11550 | 11570 | 11570 | 11550 | 450 |
| 507 | 20230615 | 103100 | 652874620 | 11560 | 11560 | 11560 | 11560 | 1 |
| 508 | 20230615 | 103000 | 652863060 | 11560 | 11560 | 11560 | 11550 | 179 |
| 509 | 20230615 | 102900 | 650795510 | 11560 | 11560 | 11560 | 11560 | 111 |
| 510 | 20230615 | 102800 | 649512350 | 11590 | 11590 | 11590 | 11590 | 0 |
| 511 | 20230615 | 102700 | 649512350 | 11590 | 11590 | 11590 | 11590 | 0 |
| 512 | 20230615 | 102600 | 649512350 | 11590 | 11590 | 11590 | 11590 | 9 |
| 513 | 20230615 | 102500 | 649408040 | 11550 | 11550 | 11550 | 11550 | 1 |
| 514 | 20230615 | 102400 | 649396490 | 11600 | 11550 | 11600 | 11550 | 532 |
| 515 | 20230615 | 102300 | 643250560 | 11570 | 11510 | 11570 | 11510 | 356 |
| 516 | 20230615 | 102200 | 639144540 | 11500 | 11540 | 11540 | 11500 | 1015 |
| 517 | 20230615 | 102100 | 627461570 | 11550 | 11540 | 11550 | 11540 | 20 |
| 518 | 20230615 | 102000 | 627230720 | 11560 | 11570 | 11570 | 11560 | 6 |
| 519 | 20230615 | 101900 | 627161350 | 11600 | 11590 | 11600 | 11590 | 44 |
| 520 | 20230615 | 101800 | 626651220 | 11600 | 11600 | 11600 | 11600 | 100 |
| 521 | 20230615 | 101700 | 625491220 | 11600 | 11590 | 11600 | 11500 | 1062 |
| 522 | 20230615 | 101600 | 613258250 | 11600 | 11680 | 11680 | 11600 | 1915 |
| 523 | 20230615 | 101500 | 591023820 | 11680 | 11650 | 11680 | 11650 | 800 |
| 524 | 20230615 | 101400 | 581688650 | 11650 | 11650 | 11650 | 11650 | 112 |
| 525 | 20230615 | 101300 | 580383850 | 11630 | 11620 | 11630 | 11620 | 99 |
| 526 | 20230615 | 101200 | 579233460 | 11620 | 11660 | 11660 | 11620 | 1104 |
| 527 | 20230615 | 101100 | 566373220 | 11680 | 11680 | 11680 | 11680 | 1 |
| 528 | 20230615 | 101000 | 566361540 | 11680 | 11660 | 11680 | 11660 | 1224 |
| 529 | 20230615 | 100900 | 552081280 | 11660 | 11660 | 11680 | 11660 | 330 |
| 530 | 20230615 | 100800 | 548231630 | 11660 | 11670 | 11680 | 11660 | 918 |
| 531 | 20230615 | 100700 | 537514080 | 11660 | 11640 | 11660 | 11630 | 1713 |
| 532 | 20230615 | 100600 | 517557650 | 11630 | 11630 | 11630 | 11630 | 589 |
| 533 | 20230615 | 100500 | 510707580 | 11590 | 11590 | 11610 | 11590 | 2052 |
| 534 | 20230615 | 100400 | 486916000 | 11590 | 11570 | 11590 | 11570 | 1393 |
| 535 | 20230615 | 100300 | 470781580 | 11560 | 11580 | 11580 | 11560 | 127 |
| 536 | 20230615 | 100200 | 469311480 | 11580 | 11580 | 11580 | 11580 | 1 |
| 537 | 20230615 | 100100 | 469299900 | 11580 | 11580 | 11580 | 11580 | 0 |
| 538 | 20230615 | 100000 | 469299900 | 11580 | 11580 | 11590 | 11580 | 592 |
| 539 | 20230615 | 095900 | 462444460 | 11590 | 11580 | 11590 | 11580 | 108 |
| 540 | 20230615 | 095800 | 461193320 | 11590 | 11590 | 11590 | 11590 | 10 |
| 541 | 20230615 | 095700 | 461077420 | 11550 | 11580 | 11580 | 11550 | 223 |
| 542 | 20230615 | 095600 | 458496010 | 11580 | 11580 | 11580 | 11580 | 0 |
| 543 | 20230615 | 095500 | 458496010 | 11580 | 11590 | 11590 | 11580 | 450 |
| 544 | 20230615 | 095400 | 453284290 | 11590 | 11590 | 11590 | 11590 | 99 |
| 545 | 20230615 | 095300 | 452136880 | 11590 | 11590 | 11590 | 11590 | 128 |
| 546 | 20230615 | 095200 | 450653360 | 11580 | 11590 | 11590 | 11580 | 120 |
| 547 | 20230615 | 095100 | 449262760 | 11590 | 11590 | 11590 | 11590 | 0 |
| 548 | 20230615 | 095000 | 449262760 | 11590 | 11580 | 11590 | 11580 | 150 |
| 549 | 20230615 | 094900 | 447524760 | 11580 | 11590 | 11590 | 11580 | 43 |
| 550 | 20230615 | 094800 | 447026770 | 11590 | 11590 | 11590 | 11590 | 100 |
| 551 | 20230615 | 094700 | 445867770 | 11570 | 11560 | 11570 | 11560 | 103 |
| 552 | 20230615 | 094600 | 444676690 | 11600 | 11600 | 11600 | 11560 | 130 |
| 553 | 20230615 | 094500 | 443168730 | 11560 | 11560 | 11560 | 11560 | 0 |
| 554 | 20230615 | 094400 | 443168730 | 11560 | 11560 | 11560 | 11550 | 554 |
| 555 | 20230615 | 094300 | 436769290 | 11560 | 11570 | 11570 | 11560 | 186 |
| 556 | 20230615 | 094200 | 434617530 | 11600 | 11600 | 11600 | 11590 | 32 |
| 557 | 20230615 | 094100 | 434246630 | 11590 | 11600 | 11600 | 11590 | 1141 |
| 558 | 20230615 | 094000 | 421012030 | 11600 | 11600 | 11600 | 11570 | 398 |
| 559 | 20230615 | 093900 | 416398150 | 11580 | 11610 | 11610 | 11580 | 733 |
| 560 | 20230615 | 093800 | 407894090 | 11650 | 11630 | 11650 | 11600 | 2759 |
| 561 | 20230615 | 093700 | 375788550 | 11630 | 11620 | 11630 | 11620 | 911 |
| 562 | 20230615 | 093600 | 365201240 | 11620 | 11610 | 11620 | 11550 | 654 |
| 563 | 20230615 | 093500 | 357620600 | 11600 | 11610 | 11620 | 11560 | 2509 |
| 564 | 20230615 | 093400 | 328547190 | 11600 | 11600 | 11600 | 11600 | 652 |
| 565 | 20230615 | 093300 | 320983990 | 11560 | 11590 | 11600 | 11560 | 801 |
| 566 | 20230615 | 093200 | 311701790 | 11590 | 11590 | 11590 | 11590 | 68 |
| 567 | 20230615 | 093100 | 310913670 | 11550 | 11550 | 11590 | 11550 | 2067 |
| 568 | 20230615 | 093000 | 287023060 | 11550 | 11500 | 11550 | 11500 | 565 |
| 569 | 20230615 | 092900 | 280511350 | 11530 | 11530 | 11530 | 11500 | 1281 |
| 570 | 20230615 | 092800 | 265741720 | 11530 | 11500 | 11530 | 11500 | 198 |
| 571 | 20230615 | 092700 | 263462530 | 11500 | 11520 | 11530 | 11500 | 1381 |
| 572 | 20230615 | 092600 | 247561380 | 11520 | 11470 | 11520 | 11470 | 1327 |
| 573 | 20230615 | 092500 | 232296030 | 11470 | 11430 | 11470 | 11430 | 829 |
| 574 | 20230615 | 092400 | 222805310 | 11430 | 11430 | 11430 | 11430 | 673 |
| 575 | 20230615 | 092300 | 215112920 | 11430 | 11430 | 11430 | 11430 | 14 |
| 576 | 20230615 | 092200 | 214952900 | 11430 | 11360 | 11430 | 11360 | 101 |
| 577 | 20230615 | 092100 | 213805470 | 11360 | 11440 | 11440 | 11360 | 325 |
| 578 | 20230615 | 092000 | 210111450 | 11440 | 11440 | 11440 | 11440 | 166 |
| 579 | 20230615 | 091900 | 208212410 | 11430 | 11430 | 11430 | 11430 | 19 |
| 580 | 20230615 | 091800 | 207995240 | 11430 | 11430 | 11430 | 11430 | 144 |
| 581 | 20230615 | 091700 | 206349320 | 11430 | 11430 | 11430 | 11430 | 44 |
| 582 | 20230615 | 091600 | 205846400 | 11430 | 11430 | 11430 | 11430 | 7 |
| 583 | 20230615 | 091500 | 205766390 | 11430 | 11430 | 11430 | 11430 | 4 |
| 584 | 20230615 | 091400 | 205720670 | 11430 | 11400 | 11430 | 11400 | 1117 |
| 585 | 20230615 | 091300 | 192986640 | 11400 | 11340 | 11400 | 11340 | 49 |
| 586 | 20230615 | 091200 | 192430310 | 11340 | 11300 | 11340 | 11300 | 115 |
| 587 | 20230615 | 091100 | 191127490 | 11300 | 11340 | 11340 | 11300 | 5161 |
| 588 | 20230615 | 091000 | 132684150 | 11300 | 11340 | 11340 | 11300 | 5348 |
| 589 | 20230615 | 090900 | 72232640 | 11350 | 11390 | 11400 | 11350 | 2172 |
| 590 | 20230615 | 090800 | 47568360 | 11400 | 11400 | 11400 | 11400 | 50 |
| 591 | 20230615 | 090700 | 46998360 | 11360 | 11420 | 11420 | 11360 | 1022 |
| 592 | 20230615 | 090600 | 35367090 | 11420 | 11420 | 11420 | 11420 | 946 |
| 593 | 20230615 | 090500 | 24563770 | 11420 | 11400 | 11420 | 11400 | 84 |
| 594 | 20230615 | 090400 | 23606110 | 11380 | 11400 | 11400 | 11380 | 916 |
| 595 | 20230615 | 090300 | 13177680 | 11380 | 11420 | 11420 | 11380 | 245 |
| 596 | 20230615 | 090200 | 10387400 | 11420 | 11420 | 11420 | 11420 | 9 |
| 597 | 20230615 | 090100 | 10284620 | 11410 | 11400 | 11410 | 11400 | 26 |
| 598 | 20230615 | 090000 | 9988050 | 11400 | 11350 | 11400 | 11350 | 880 |