31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 192900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 6281 |
| 3 | 20230613 | 192800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 4 | 20230613 | 192700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 5 | 20230613 | 192600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 6 | 20230613 | 192500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 7 | 20230613 | 192400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 8 | 20230613 | 192300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 9 | 20230613 | 192200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 10 | 20230613 | 192100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 11 | 20230613 | 192000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 12 | 20230613 | 191900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 13 | 20230613 | 191800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 14 | 20230613 | 191700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 15 | 20230613 | 191600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 16 | 20230613 | 191500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 17 | 20230613 | 191400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 18 | 20230613 | 191300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 19 | 20230613 | 191200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 20 | 20230613 | 191100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 21 | 20230613 | 191000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 22 | 20230613 | 190900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 23 | 20230613 | 190800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 24 | 20230613 | 190700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 25 | 20230613 | 190600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 26 | 20230613 | 190500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 27 | 20230613 | 190400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 28 | 20230613 | 190300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 29 | 20230613 | 190200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 30 | 20230613 | 190100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 31 | 20230613 | 190000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 32 | 20230613 | 185900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 6281 |
| 33 | 20230613 | 185800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 34 | 20230613 | 185700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 35 | 20230613 | 185600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 36 | 20230613 | 185500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 37 | 20230613 | 185400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 38 | 20230613 | 185300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 39 | 20230613 | 185200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 40 | 20230613 | 185100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 41 | 20230613 | 185000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 42 | 20230613 | 184900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 43 | 20230613 | 184800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 44 | 20230613 | 184700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 45 | 20230613 | 184600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 46 | 20230613 | 184500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 47 | 20230613 | 184400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 48 | 20230613 | 184300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 49 | 20230613 | 184200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 50 | 20230613 | 184100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 51 | 20230613 | 184000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 52 | 20230613 | 183900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 53 | 20230613 | 183800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 54 | 20230613 | 183700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 55 | 20230613 | 183600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 56 | 20230613 | 183500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 57 | 20230613 | 183400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 58 | 20230613 | 183300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 59 | 20230613 | 183200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 60 | 20230613 | 183100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 61 | 20230613 | 183000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 62 | 20230613 | 182900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 6281 |
| 63 | 20230613 | 182800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 64 | 20230613 | 182700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 65 | 20230613 | 182600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 66 | 20230613 | 182500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 67 | 20230613 | 182400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 68 | 20230613 | 182300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 69 | 20230613 | 182200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 70 | 20230613 | 182100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 71 | 20230613 | 182000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 72 | 20230613 | 181900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 73 | 20230613 | 181800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 74 | 20230613 | 181700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 75 | 20230613 | 181600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 76 | 20230613 | 181500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 77 | 20230613 | 181400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 78 | 20230613 | 181300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 79 | 20230613 | 181200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 80 | 20230613 | 181100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 81 | 20230613 | 181000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 82 | 20230613 | 180900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 83 | 20230613 | 180800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 84 | 20230613 | 180700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 85 | 20230613 | 180600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 86 | 20230613 | 180500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 87 | 20230613 | 180400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 88 | 20230613 | 180300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 89 | 20230613 | 180200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 90 | 20230613 | 180100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 91 | 20230613 | 180000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 92 | 20230613 | 175900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 6281 |
| 93 | 20230613 | 175800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 94 | 20230613 | 175700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 95 | 20230613 | 175600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 96 | 20230613 | 175500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 97 | 20230613 | 175400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 98 | 20230613 | 175300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 99 | 20230613 | 175200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 100 | 20230613 | 175100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 101 | 20230613 | 175000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 102 | 20230613 | 174900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 103 | 20230613 | 174800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 104 | 20230613 | 174700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 105 | 20230613 | 174600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 106 | 20230613 | 174500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 107 | 20230613 | 174400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 108 | 20230613 | 174300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 109 | 20230613 | 174200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 110 | 20230613 | 174100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 111 | 20230613 | 174000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 112 | 20230613 | 173900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 113 | 20230613 | 173800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 114 | 20230613 | 173700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 115 | 20230613 | 173600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 116 | 20230613 | 173500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 117 | 20230613 | 173400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 118 | 20230613 | 173300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 119 | 20230613 | 173200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 120 | 20230613 | 173100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 121 | 20230613 | 173000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 122 | 20230613 | 172900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 6281 |
| 123 | 20230613 | 172800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 124 | 20230613 | 172700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 125 | 20230613 | 172600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 126 | 20230613 | 172500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 127 | 20230613 | 172400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 128 | 20230613 | 172300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 129 | 20230613 | 172200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 130 | 20230613 | 172100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 131 | 20230613 | 172000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 132 | 20230613 | 171900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 133 | 20230613 | 171800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 134 | 20230613 | 171700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 135 | 20230613 | 171600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 136 | 20230613 | 171500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 137 | 20230613 | 171400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 138 | 20230613 | 171300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 139 | 20230613 | 171200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 140 | 20230613 | 171100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 141 | 20230613 | 171000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 142 | 20230613 | 170900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 143 | 20230613 | 170800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 144 | 20230613 | 170700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 145 | 20230613 | 170600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 146 | 20230613 | 170500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 147 | 20230613 | 170400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 148 | 20230613 | 170300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 149 | 20230613 | 170200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 150 | 20230613 | 170100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 151 | 20230613 | 170000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 152 | 20230613 | 165900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 6281 |
| 153 | 20230613 | 165800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 154 | 20230613 | 165700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 155 | 20230613 | 165600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 156 | 20230613 | 165500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 157 | 20230613 | 165400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 158 | 20230613 | 165300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 159 | 20230613 | 165200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 160 | 20230613 | 165100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 161 | 20230613 | 165000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 162 | 20230613 | 164900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 163 | 20230613 | 164800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 164 | 20230613 | 164700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 165 | 20230613 | 164600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 166 | 20230613 | 164500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 167 | 20230613 | 164400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 168 | 20230613 | 164300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 169 | 20230613 | 164200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 170 | 20230613 | 164100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 171 | 20230613 | 164000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 172 | 20230613 | 163900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 173 | 20230613 | 163800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 174 | 20230613 | 163700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 175 | 20230613 | 163600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 176 | 20230613 | 163500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 177 | 20230613 | 163400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 178 | 20230613 | 163300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 179 | 20230613 | 163200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 180 | 20230613 | 163100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 181 | 20230613 | 163000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 182 | 20230613 | 162900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 6281 |
| 183 | 20230613 | 162800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 184 | 20230613 | 162700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 185 | 20230613 | 162600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 186 | 20230613 | 162500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 187 | 20230613 | 162400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 188 | 20230613 | 162300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 189 | 20230613 | 162200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 190 | 20230613 | 162100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 191 | 20230613 | 162000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 192 | 20230613 | 161900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 193 | 20230613 | 161800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 194 | 20230613 | 161700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 195 | 20230613 | 161600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 196 | 20230613 | 161500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 197 | 20230613 | 161400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 198 | 20230613 | 161300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 199 | 20230613 | 161200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 200 | 20230613 | 161100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 201 | 20230613 | 161000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 202 | 20230613 | 160900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 203 | 20230613 | 160800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 204 | 20230613 | 160700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 205 | 20230613 | 160600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 206 | 20230613 | 160500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 207 | 20230613 | 160400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 208 | 20230613 | 160300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 209 | 20230613 | 160200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 210 | 20230613 | 160100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 211 | 20230613 | 160000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 212 | 20230613 | 155900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 6281 |
| 213 | 20230613 | 155800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 214 | 20230613 | 155700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 215 | 20230613 | 155600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 216 | 20230613 | 155500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 217 | 20230613 | 155400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 218 | 20230613 | 155300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 219 | 20230613 | 155200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 220 | 20230613 | 155100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 221 | 20230613 | 155000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 222 | 20230613 | 154900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 223 | 20230613 | 154800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 224 | 20230613 | 154700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 225 | 20230613 | 154600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 226 | 20230613 | 154500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 227 | 20230613 | 154400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 228 | 20230613 | 154300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 229 | 20230613 | 154200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 230 | 20230613 | 154100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 231 | 20230613 | 154000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 232 | 20230613 | 153900 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 233 | 20230613 | 153800 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 234 | 20230613 | 153700 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 235 | 20230613 | 153600 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 236 | 20230613 | 153500 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 237 | 20230613 | 153400 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 238 | 20230613 | 153300 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 239 | 20230613 | 153200 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 240 | 20230613 | 153100 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 0 |
| 241 | 20230613 | 153000 | 2153228040 | 8420 | 8420 | 8420 | 8420 | 6281 |
| 242 | 20230613 | 152900 | 2100342020 | 8450 | 8450 | 8450 | 8450 | 0 |
| 243 | 20230613 | 152800 | 2100342020 | 8450 | 8450 | 8450 | 8450 | 0 |
| 244 | 20230613 | 152700 | 2100342020 | 8450 | 8450 | 8450 | 8450 | 0 |
| 245 | 20230613 | 152600 | 2100342020 | 8450 | 8450 | 8450 | 8450 | 0 |
| 246 | 20230613 | 152500 | 2100342020 | 8450 | 8450 | 8450 | 8450 | 0 |
| 247 | 20230613 | 152400 | 2100342020 | 8450 | 8450 | 8450 | 8450 | 0 |
| 248 | 20230613 | 152300 | 2100342020 | 8450 | 8450 | 8450 | 8450 | 0 |
| 249 | 20230613 | 152200 | 2100342020 | 8450 | 8450 | 8450 | 8450 | 0 |
| 250 | 20230613 | 152100 | 2100342020 | 8450 | 8450 | 8450 | 8450 | 0 |
| 251 | 20230613 | 152000 | 2100342020 | 8450 | 8450 | 8450 | 8450 | 0 |
| 252 | 20230613 | 151900 | 2100342020 | 8450 | 8430 | 8450 | 8430 | 1094 |
| 253 | 20230613 | 151800 | 2091105510 | 8440 | 8440 | 8440 | 8440 | 1197 |
| 254 | 20230613 | 151700 | 2081002830 | 8450 | 8430 | 8450 | 8430 | 366 |
| 255 | 20230613 | 151600 | 2077912240 | 8420 | 8430 | 8440 | 8420 | 458 |
| 256 | 20230613 | 151500 | 2074052050 | 8430 | 8430 | 8440 | 8430 | 713 |
| 257 | 20230613 | 151400 | 2068040500 | 8440 | 8440 | 8440 | 8430 | 392 |
| 258 | 20230613 | 151300 | 2064733320 | 8440 | 8440 | 8440 | 8440 | 26 |
| 259 | 20230613 | 151200 | 2064513880 | 8440 | 8420 | 8440 | 8420 | 761 |
| 260 | 20230613 | 151100 | 2058102400 | 8420 | 8430 | 8430 | 8420 | 1788 |
| 261 | 20230613 | 151000 | 2043044510 | 8430 | 8430 | 8430 | 8430 | 1036 |
| 262 | 20230613 | 150900 | 2034311030 | 8430 | 8430 | 8430 | 8430 | 334 |
| 263 | 20230613 | 150800 | 2031495410 | 8430 | 8430 | 8430 | 8430 | 1100 |
| 264 | 20230613 | 150700 | 2022222410 | 8440 | 8440 | 8440 | 8440 | 2400 |
| 265 | 20230613 | 150600 | 2001966410 | 8450 | 8460 | 8460 | 8450 | 2696 |
| 266 | 20230613 | 150500 | 1979171920 | 8460 | 8460 | 8470 | 8460 | 615 |
| 267 | 20230613 | 150400 | 1973966020 | 8450 | 8460 | 8470 | 8450 | 731 |
| 268 | 20230613 | 150300 | 1967777190 | 8460 | 8460 | 8460 | 8450 | 263 |
| 269 | 20230613 | 150200 | 1965552380 | 8460 | 8450 | 8460 | 8450 | 613 |
| 270 | 20230613 | 150100 | 1960366990 | 8450 | 8450 | 8450 | 8450 | 17 |
| 271 | 20230613 | 150000 | 1960223340 | 8460 | 8460 | 8460 | 8460 | 345 |
| 272 | 20230613 | 145900 | 1957304640 | 8470 | 8460 | 8470 | 8460 | 506 |
| 273 | 20230613 | 145800 | 1953020940 | 8460 | 8460 | 8470 | 8460 | 903 |
| 274 | 20230613 | 145700 | 1945381550 | 8460 | 8460 | 8460 | 8460 | 0 |
| 275 | 20230613 | 145600 | 1945381550 | 8460 | 8470 | 8470 | 8460 | 598 |
| 276 | 20230613 | 145500 | 1940317670 | 8470 | 8470 | 8470 | 8470 | 3 |
| 277 | 20230613 | 145400 | 1940292260 | 8470 | 8480 | 8480 | 8470 | 816 |
| 278 | 20230613 | 145300 | 1933380690 | 8480 | 8480 | 8480 | 8480 | 150 |
| 279 | 20230613 | 145200 | 1932108690 | 8480 | 8470 | 8480 | 8470 | 380 |
| 280 | 20230613 | 145100 | 1928887090 | 8470 | 8480 | 8480 | 8470 | 861 |
| 281 | 20230613 | 145000 | 1921594210 | 8480 | 8490 | 8490 | 8480 | 111 |
| 282 | 20230613 | 144900 | 1920652720 | 8490 | 8480 | 8490 | 8480 | 266 |
| 283 | 20230613 | 144800 | 1918394880 | 8490 | 8480 | 8490 | 8480 | 152 |
| 284 | 20230613 | 144700 | 1917105820 | 8480 | 8480 | 8480 | 8480 | 250 |
| 285 | 20230613 | 144600 | 1914985820 | 8490 | 8480 | 8490 | 8480 | 1267 |
| 286 | 20230613 | 144500 | 1904237940 | 8480 | 8480 | 8480 | 8480 | 4 |
| 287 | 20230613 | 144400 | 1904204020 | 8490 | 8490 | 8490 | 8480 | 36 |
| 288 | 20230613 | 144300 | 1903898700 | 8490 | 8490 | 8490 | 8470 | 473 |
| 289 | 20230613 | 144200 | 1899884670 | 8480 | 8490 | 8490 | 8480 | 1817 |
| 290 | 20230613 | 144100 | 1884463600 | 8490 | 8490 | 8490 | 8490 | 890 |
| 291 | 20230613 | 144000 | 1876907500 | 8500 | 8500 | 8500 | 8500 | 390 |
| 292 | 20230613 | 143900 | 1873592500 | 8490 | 8490 | 8500 | 8490 | 177 |
| 293 | 20230613 | 143800 | 1872089760 | 8490 | 8490 | 8490 | 8490 | 321 |
| 294 | 20230613 | 143700 | 1869364470 | 8490 | 8500 | 8500 | 8490 | 1748 |
| 295 | 20230613 | 143600 | 1854506520 | 8510 | 8500 | 8510 | 8500 | 1412 |
| 296 | 20230613 | 143500 | 1842492480 | 8500 | 8500 | 8500 | 8490 | 1437 |
| 297 | 20230613 | 143400 | 1830277990 | 8490 | 8480 | 8490 | 8480 | 2690 |
| 298 | 20230613 | 143300 | 1807440260 | 8480 | 8480 | 8480 | 8480 | 283 |
| 299 | 20230613 | 143200 | 1805040420 | 8480 | 8480 | 8480 | 8480 | 858 |
| 300 | 20230613 | 143100 | 1797764580 | 8480 | 8480 | 8480 | 8460 | 358 |
| 301 | 20230613 | 143000 | 1794729700 | 8480 | 8490 | 8490 | 8480 | 389 |
| 302 | 20230613 | 142900 | 1791430970 | 8460 | 8460 | 8490 | 8460 | 143 |
| 303 | 20230613 | 142800 | 1790220040 | 8490 | 8480 | 8490 | 8460 | 234 |
| 304 | 20230613 | 142700 | 1788235870 | 8480 | 8460 | 8480 | 8460 | 326 |
| 305 | 20230613 | 142600 | 1785472910 | 8460 | 8460 | 8460 | 8460 | 173 |
| 306 | 20230613 | 142500 | 1784009330 | 8460 | 8470 | 8470 | 8460 | 201 |
| 307 | 20230613 | 142400 | 1782308860 | 8470 | 8460 | 8480 | 8460 | 669 |
| 308 | 20230613 | 142300 | 1776642590 | 8460 | 8480 | 8480 | 8460 | 560 |
| 309 | 20230613 | 142200 | 1771899240 | 8480 | 8470 | 8480 | 8470 | 2196 |
| 310 | 20230613 | 142100 | 1753287670 | 8460 | 8470 | 8470 | 8460 | 2679 |
| 311 | 20230613 | 142000 | 1730611630 | 8470 | 8470 | 8470 | 8470 | 0 |
| 312 | 20230613 | 141900 | 1730611630 | 8470 | 8470 | 8470 | 8470 | 2285 |
| 313 | 20230613 | 141800 | 1711257680 | 8470 | 8450 | 8470 | 8450 | 571 |
| 314 | 20230613 | 141700 | 1706431310 | 8470 | 8470 | 8470 | 8470 | 5 |
| 315 | 20230613 | 141600 | 1706388960 | 8470 | 8470 | 8470 | 8430 | 504 |
| 316 | 20230613 | 141500 | 1702130710 | 8470 | 8450 | 8470 | 8450 | 171 |
| 317 | 20230613 | 141400 | 1700682880 | 8430 | 8430 | 8450 | 8430 | 3018 |
| 318 | 20230613 | 141300 | 1675230040 | 8450 | 8450 | 8450 | 8450 | 0 |
| 319 | 20230613 | 141200 | 1675230040 | 8450 | 8440 | 8450 | 8440 | 2 |
| 320 | 20230613 | 141100 | 1675213150 | 8450 | 8450 | 8450 | 8450 | 0 |
| 321 | 20230613 | 141000 | 1675213150 | 8450 | 8430 | 8450 | 8430 | 161 |
| 322 | 20230613 | 140900 | 1673855500 | 8430 | 8440 | 8440 | 8430 | 1074 |
| 323 | 20230613 | 140800 | 1664801150 | 8440 | 8440 | 8440 | 8430 | 2179 |
| 324 | 20230613 | 140700 | 1646431630 | 8450 | 8450 | 8450 | 8450 | 10 |
| 325 | 20230613 | 140600 | 1646347130 | 8450 | 8450 | 8450 | 8450 | 0 |
| 326 | 20230613 | 140500 | 1646347130 | 8450 | 8450 | 8450 | 8420 | 100 |
| 327 | 20230613 | 140400 | 1645504890 | 8460 | 8450 | 8460 | 8430 | 1977 |
| 328 | 20230613 | 140300 | 1628798640 | 8450 | 8440 | 8450 | 8440 | 187 |
| 329 | 20230613 | 140200 | 1627220050 | 8450 | 8450 | 8450 | 8430 | 2471 |
| 330 | 20230613 | 140100 | 1606375940 | 8470 | 8460 | 8470 | 8460 | 66 |
| 331 | 20230613 | 140000 | 1605817540 | 8460 | 8460 | 8460 | 8460 | 11 |
| 332 | 20230613 | 135900 | 1605724480 | 8470 | 8470 | 8470 | 8470 | 20 |
| 333 | 20230613 | 135800 | 1605555080 | 8470 | 8460 | 8480 | 8460 | 1271 |
| 334 | 20230613 | 135700 | 1594789850 | 8460 | 8460 | 8460 | 8460 | 105 |
| 335 | 20230613 | 135600 | 1593901550 | 8460 | 8460 | 8460 | 8460 | 0 |
| 336 | 20230613 | 135500 | 1593901550 | 8460 | 8470 | 8470 | 8460 | 599 |
| 337 | 20230613 | 135400 | 1588833570 | 8460 | 8460 | 8460 | 8460 | 10 |
| 338 | 20230613 | 135300 | 1588748970 | 8470 | 8470 | 8470 | 8470 | 1 |
| 339 | 20230613 | 135200 | 1588740500 | 8470 | 8470 | 8470 | 8470 | 3 |
| 340 | 20230613 | 135100 | 1588715090 | 8470 | 8470 | 8470 | 8470 | 0 |
| 341 | 20230613 | 135000 | 1588715090 | 8470 | 8470 | 8470 | 8470 | 19 |
| 342 | 20230613 | 134900 | 1588554160 | 8460 | 8460 | 8460 | 8440 | 1384 |
| 343 | 20230613 | 134800 | 1576852160 | 8460 | 8460 | 8460 | 8440 | 4 |
| 344 | 20230613 | 134700 | 1576818340 | 8440 | 8440 | 8440 | 8440 | 0 |
| 345 | 20230613 | 134600 | 1576818340 | 8440 | 8440 | 8460 | 8440 | 65 |
| 346 | 20230613 | 134500 | 1576269650 | 8460 | 8460 | 8460 | 8460 | 0 |
| 347 | 20230613 | 134400 | 1576269650 | 8460 | 8440 | 8460 | 8440 | 422 |
| 348 | 20230613 | 134300 | 1572706730 | 8440 | 8450 | 8460 | 8440 | 1253 |
| 349 | 20230613 | 134200 | 1562121060 | 8460 | 8450 | 8460 | 8450 | 109 |
| 350 | 20230613 | 134100 | 1561199950 | 8450 | 8460 | 8460 | 8450 | 53 |
| 351 | 20230613 | 134000 | 1560752040 | 8460 | 8450 | 8460 | 8450 | 844 |
| 352 | 20230613 | 133900 | 1553619840 | 8460 | 8460 | 8460 | 8460 | 0 |
| 353 | 20230613 | 133800 | 1553619840 | 8460 | 8470 | 8470 | 8460 | 343 |
| 354 | 20230613 | 133700 | 1550718000 | 8470 | 8470 | 8470 | 8470 | 32 |
| 355 | 20230613 | 133600 | 1550446960 | 8470 | 8460 | 8470 | 8460 | 194 |
| 356 | 20230613 | 133500 | 1548805590 | 8460 | 8460 | 8460 | 8450 | 273 |
| 357 | 20230613 | 133400 | 1546496910 | 8460 | 8450 | 8460 | 8450 | 25 |
| 358 | 20230613 | 133300 | 1546285650 | 8450 | 8470 | 8470 | 8450 | 68 |
| 359 | 20230613 | 133200 | 1545710810 | 8470 | 8450 | 8470 | 8450 | 618 |
| 360 | 20230613 | 133100 | 1540488650 | 8470 | 8470 | 8470 | 8470 | 26 |
| 361 | 20230613 | 133000 | 1540268430 | 8470 | 8470 | 8470 | 8470 | 744 |
| 362 | 20230613 | 132900 | 1533966750 | 8480 | 8460 | 8480 | 8450 | 2033 |
| 363 | 20230613 | 132800 | 1516754350 | 8450 | 8460 | 8460 | 8450 | 773 |
| 364 | 20230613 | 132700 | 1510214890 | 8460 | 8450 | 8460 | 8450 | 227 |
| 365 | 20230613 | 132600 | 1508294970 | 8450 | 8440 | 8450 | 8440 | 356 |
| 366 | 20230613 | 132500 | 1505286780 | 8430 | 8440 | 8440 | 8430 | 200 |
| 367 | 20230613 | 132400 | 1503600700 | 8440 | 8450 | 8450 | 8440 | 22 |
| 368 | 20230613 | 132300 | 1503415000 | 8450 | 8450 | 8450 | 8450 | 5 |
| 369 | 20230613 | 132200 | 1503372750 | 8440 | 8430 | 8440 | 8430 | 48 |
| 370 | 20230613 | 132100 | 1502967930 | 8440 | 8440 | 8440 | 8430 | 582 |
| 371 | 20230613 | 132000 | 1498059550 | 8440 | 8430 | 8440 | 8430 | 69 |
| 372 | 20230613 | 131900 | 1497477520 | 8440 | 8440 | 8440 | 8440 | 169 |
| 373 | 20230613 | 131800 | 1496051160 | 8440 | 8440 | 8440 | 8440 | 0 |
| 374 | 20230613 | 131700 | 1496051160 | 8440 | 8440 | 8440 | 8440 | 0 |
| 375 | 20230613 | 131600 | 1496051160 | 8440 | 8440 | 8440 | 8440 | 101 |
| 376 | 20230613 | 131500 | 1495198720 | 8440 | 8450 | 8450 | 8440 | 178 |
| 377 | 20230613 | 131400 | 1493696390 | 8450 | 8450 | 8450 | 8450 | 141 |
| 378 | 20230613 | 131300 | 1492504940 | 8450 | 8470 | 8470 | 8450 | 51 |
| 379 | 20230613 | 131200 | 1492073770 | 8470 | 8460 | 8470 | 8450 | 124 |
| 380 | 20230613 | 131100 | 1491025700 | 8470 | 8450 | 8470 | 8450 | 401 |
| 381 | 20230613 | 131000 | 1487636950 | 8460 | 8460 | 8460 | 8450 | 397 |
| 382 | 20230613 | 130900 | 1484281330 | 8470 | 8460 | 8470 | 8460 | 664 |
| 383 | 20230613 | 130800 | 1478663040 | 8460 | 8460 | 8460 | 8460 | 208 |
| 384 | 20230613 | 130700 | 1476903360 | 8460 | 8460 | 8460 | 8460 | 38 |
| 385 | 20230613 | 130600 | 1476581880 | 8470 | 8470 | 8470 | 8470 | 3 |
| 386 | 20230613 | 130500 | 1476556470 | 8470 | 8470 | 8470 | 8470 | 0 |
| 387 | 20230613 | 130400 | 1476556470 | 8470 | 8470 | 8470 | 8470 | 0 |
| 388 | 20230613 | 130300 | 1476556470 | 8470 | 8470 | 8470 | 8470 | 23 |
| 389 | 20230613 | 130200 | 1476361660 | 8460 | 8470 | 8470 | 8460 | 167 |
| 390 | 20230613 | 130100 | 1474948820 | 8470 | 8470 | 8470 | 8470 | 374 |
| 391 | 20230613 | 130000 | 1471781040 | 8470 | 8470 | 8470 | 8460 | 39 |
| 392 | 20230613 | 125900 | 1471451060 | 8470 | 8460 | 8470 | 8460 | 252 |
| 393 | 20230613 | 125800 | 1469318120 | 8470 | 8470 | 8470 | 8460 | 1334 |
| 394 | 20230613 | 125700 | 1458024210 | 8470 | 8460 | 8470 | 8440 | 2062 |
| 395 | 20230613 | 125600 | 1440578430 | 8460 | 8440 | 8460 | 8440 | 1828 |
| 396 | 20230613 | 125500 | 1425141100 | 8430 | 8440 | 8440 | 8430 | 10 |
| 397 | 20230613 | 125400 | 1425056710 | 8440 | 8420 | 8440 | 8420 | 2211 |
| 398 | 20230613 | 125300 | 1406438030 | 8430 | 8440 | 8440 | 8430 | 343 |
| 399 | 20230613 | 125200 | 1403546140 | 8440 | 8430 | 8440 | 8430 | 140 |
| 400 | 20230613 | 125100 | 1402365440 | 8440 | 8440 | 8440 | 8440 | 26 |
| 401 | 20230613 | 125000 | 1402146000 | 8430 | 8440 | 8440 | 8430 | 368 |
| 402 | 20230613 | 124900 | 1399043380 | 8440 | 8440 | 8440 | 8440 | 0 |
| 403 | 20230613 | 124800 | 1399043380 | 8440 | 8440 | 8440 | 8440 | 162 |
| 404 | 20230613 | 124700 | 1397676100 | 8430 | 8440 | 8440 | 8430 | 16 |
| 405 | 20230613 | 124600 | 1397541120 | 8440 | 8430 | 8440 | 8430 | 56 |
| 406 | 20230613 | 124500 | 1397068980 | 8440 | 8440 | 8440 | 8440 | 0 |
| 407 | 20230613 | 124400 | 1397068980 | 8440 | 8430 | 8440 | 8430 | 142 |
| 408 | 20230613 | 124300 | 1395871810 | 8440 | 8440 | 8440 | 8440 | 25 |
| 409 | 20230613 | 124200 | 1395660810 | 8430 | 8430 | 8430 | 8430 | 55 |
| 410 | 20230613 | 124100 | 1395197160 | 8430 | 8430 | 8430 | 8430 | 27 |
| 411 | 20230613 | 124000 | 1394969550 | 8420 | 8440 | 8440 | 8420 | 502 |
| 412 | 20230613 | 123900 | 1390738370 | 8440 | 8440 | 8440 | 8440 | 1 |
| 413 | 20230613 | 123800 | 1390729930 | 8440 | 8440 | 8440 | 8440 | 40 |
| 414 | 20230613 | 123700 | 1390392330 | 8420 | 8430 | 8440 | 8420 | 915 |
| 415 | 20230613 | 123600 | 1382687870 | 8430 | 8430 | 8440 | 8430 | 638 |
| 416 | 20230613 | 123500 | 1377309230 | 8430 | 8450 | 8450 | 8430 | 175 |
| 417 | 20230613 | 123400 | 1375833780 | 8450 | 8460 | 8460 | 8450 | 1444 |
| 418 | 20230613 | 123300 | 1363631750 | 8460 | 8450 | 8460 | 8450 | 1156 |
| 419 | 20230613 | 123200 | 1353862690 | 8460 | 8460 | 8460 | 8460 | 251 |
| 420 | 20230613 | 123100 | 1351739230 | 8460 | 8460 | 8460 | 8460 | 0 |
| 421 | 20230613 | 123000 | 1351739230 | 8460 | 8450 | 8460 | 8450 | 393 |
| 422 | 20230613 | 122900 | 1348418110 | 8460 | 8460 | 8460 | 8460 | 823 |
| 423 | 20230613 | 122800 | 1341455530 | 8460 | 8460 | 8460 | 8460 | 0 |
| 424 | 20230613 | 122700 | 1341455530 | 8460 | 8460 | 8460 | 8460 | 78 |
| 425 | 20230613 | 122600 | 1340795650 | 8460 | 8460 | 8470 | 8460 | 408 |
| 426 | 20230613 | 122500 | 1337343790 | 8470 | 8450 | 8470 | 8450 | 491 |
| 427 | 20230613 | 122400 | 1333189660 | 8450 | 8440 | 8450 | 8440 | 1763 |
| 428 | 20230613 | 122300 | 1318306960 | 8440 | 8430 | 8440 | 8430 | 213 |
| 429 | 20230613 | 122200 | 1316511350 | 8430 | 8430 | 8430 | 8430 | 22 |
| 430 | 20230613 | 122100 | 1316325890 | 8440 | 8440 | 8440 | 8440 | 0 |
| 431 | 20230613 | 122000 | 1316325890 | 8440 | 8440 | 8440 | 8440 | 67 |
| 432 | 20230613 | 121900 | 1315760410 | 8440 | 8430 | 8440 | 8430 | 65 |
| 433 | 20230613 | 121800 | 1315212400 | 8440 | 8430 | 8440 | 8430 | 1241 |
| 434 | 20230613 | 121700 | 1304750670 | 8420 | 8420 | 8420 | 8420 | 0 |
| 435 | 20230613 | 121600 | 1304750670 | 8420 | 8430 | 8430 | 8420 | 110 |
| 436 | 20230613 | 121500 | 1303823790 | 8440 | 8430 | 8440 | 8430 | 20 |
| 437 | 20230613 | 121400 | 1303655160 | 8430 | 8420 | 8430 | 8420 | 86 |
| 438 | 20230613 | 121300 | 1302930840 | 8420 | 8430 | 8430 | 8420 | 31 |
| 439 | 20230613 | 121200 | 1302669520 | 8430 | 8440 | 8440 | 8430 | 72 |
| 440 | 20230613 | 121100 | 1302062530 | 8440 | 8430 | 8440 | 8430 | 10 |
| 441 | 20230613 | 121000 | 1301978210 | 8440 | 8430 | 8440 | 8430 | 1319 |
| 442 | 20230613 | 120900 | 1290858040 | 8430 | 8430 | 8430 | 8430 | 265 |
| 443 | 20230613 | 120800 | 1288624090 | 8430 | 8430 | 8430 | 8430 | 0 |
| 444 | 20230613 | 120700 | 1288624090 | 8430 | 8430 | 8430 | 8430 | 0 |
| 445 | 20230613 | 120600 | 1288624090 | 8430 | 8430 | 8430 | 8430 | 0 |
| 446 | 20230613 | 120500 | 1288624090 | 8430 | 8430 | 8430 | 8430 | 1 |
| 447 | 20230613 | 120400 | 1288615660 | 8430 | 8420 | 8430 | 8420 | 70 |
| 448 | 20230613 | 120300 | 1288026220 | 8430 | 8420 | 8430 | 8420 | 491 |
| 449 | 20230613 | 120200 | 1283891700 | 8430 | 8430 | 8430 | 8430 | 42 |
| 450 | 20230613 | 120100 | 1283537640 | 8430 | 8430 | 8430 | 8430 | 2 |
| 451 | 20230613 | 120000 | 1283520780 | 8430 | 8430 | 8430 | 8430 | 3 |
| 452 | 20230613 | 115900 | 1283495490 | 8430 | 8430 | 8440 | 8430 | 116 |
| 453 | 20230613 | 115800 | 1282517460 | 8430 | 8430 | 8440 | 8430 | 928 |
| 454 | 20230613 | 115700 | 1274690830 | 8420 | 8420 | 8420 | 8420 | 1897 |
| 455 | 20230613 | 115600 | 1258718090 | 8420 | 8420 | 8420 | 8410 | 390 |
| 456 | 20230613 | 115500 | 1255434300 | 8410 | 8410 | 8410 | 8410 | 1 |
| 457 | 20230613 | 115400 | 1255425890 | 8420 | 8420 | 8420 | 8420 | 0 |
| 458 | 20230613 | 115300 | 1255425890 | 8420 | 8420 | 8420 | 8420 | 2 |
| 459 | 20230613 | 115200 | 1255409050 | 8420 | 8420 | 8420 | 8410 | 214 |
| 460 | 20230613 | 115100 | 1253609170 | 8420 | 8420 | 8420 | 8420 | 1 |
| 461 | 20230613 | 115000 | 1253600750 | 8420 | 8420 | 8420 | 8420 | 0 |
| 462 | 20230613 | 114900 | 1253600750 | 8420 | 8420 | 8420 | 8420 | 12 |
| 463 | 20230613 | 114800 | 1253499710 | 8420 | 8410 | 8420 | 8410 | 121 |
| 464 | 20230613 | 114700 | 1252482000 | 8410 | 8420 | 8420 | 8410 | 216 |
| 465 | 20230613 | 114600 | 1250665420 | 8420 | 8420 | 8420 | 8410 | 107 |
| 466 | 20230613 | 114500 | 1249765480 | 8420 | 8410 | 8420 | 8410 | 25 |
| 467 | 20230613 | 114400 | 1249555090 | 8410 | 8410 | 8410 | 8410 | 183 |
| 468 | 20230613 | 114300 | 1248016060 | 8400 | 8420 | 8420 | 8400 | 42 |
| 469 | 20230613 | 114200 | 1247662650 | 8420 | 8410 | 8420 | 8410 | 368 |
| 470 | 20230613 | 114100 | 1244567550 | 8410 | 8400 | 8410 | 8400 | 100 |
| 471 | 20230613 | 114000 | 1243727070 | 8400 | 8400 | 8400 | 8400 | 0 |
| 472 | 20230613 | 113900 | 1243727070 | 8400 | 8400 | 8400 | 8400 | 45 |
| 473 | 20230613 | 113800 | 1243349070 | 8410 | 8410 | 8410 | 8410 | 1 |
| 474 | 20230613 | 113700 | 1243340660 | 8410 | 8410 | 8410 | 8400 | 92 |
| 475 | 20230613 | 113600 | 1242567340 | 8410 | 8410 | 8410 | 8410 | 1 |
| 476 | 20230613 | 113500 | 1242558930 | 8410 | 8400 | 8410 | 8400 | 321 |
| 477 | 20230613 | 113400 | 1239862310 | 8410 | 8410 | 8410 | 8400 | 845 |
| 478 | 20230613 | 113300 | 1232763510 | 8410 | 8400 | 8410 | 8400 | 583 |
| 479 | 20230613 | 113200 | 1227863720 | 8400 | 8410 | 8410 | 8400 | 26 |
| 480 | 20230613 | 113100 | 1227645070 | 8410 | 8410 | 8410 | 8390 | 2190 |
| 481 | 20230613 | 113000 | 1209262560 | 8400 | 8400 | 8400 | 8400 | 0 |
| 482 | 20230613 | 112900 | 1209262560 | 8400 | 8400 | 8400 | 8400 | 67 |
| 483 | 20230613 | 112800 | 1208699760 | 8400 | 8400 | 8400 | 8400 | 58 |
| 484 | 20230613 | 112700 | 1208212560 | 8410 | 8410 | 8410 | 8400 | 503 |
| 485 | 20230613 | 112600 | 1203984120 | 8410 | 8410 | 8410 | 8410 | 3 |
| 486 | 20230613 | 112500 | 1203958890 | 8400 | 8400 | 8400 | 8400 | 10 |
| 487 | 20230613 | 112400 | 1203874890 | 8410 | 8400 | 8410 | 8400 | 5 |
| 488 | 20230613 | 112300 | 1203832850 | 8410 | 8410 | 8410 | 8400 | 180 |
| 489 | 20230613 | 112200 | 1202320250 | 8410 | 8410 | 8410 | 8410 | 4 |
| 490 | 20230613 | 112100 | 1202286610 | 8410 | 8410 | 8410 | 8410 | 157 |
| 491 | 20230613 | 112000 | 1200966240 | 8410 | 8410 | 8410 | 8400 | 121 |
| 492 | 20230613 | 111900 | 1199949630 | 8410 | 8390 | 8410 | 8390 | 670 |
| 493 | 20230613 | 111800 | 1194322950 | 8390 | 8410 | 8410 | 8390 | 259 |
| 494 | 20230613 | 111700 | 1192148510 | 8390 | 8390 | 8390 | 8390 | 40 |
| 495 | 20230613 | 111600 | 1191812910 | 8420 | 8420 | 8420 | 8420 | 0 |
| 496 | 20230613 | 111500 | 1191812910 | 8420 | 8420 | 8420 | 8420 | 5 |
| 497 | 20230613 | 111400 | 1191770810 | 8420 | 8400 | 8420 | 8400 | 3644 |
| 498 | 20230613 | 111300 | 1161157830 | 8400 | 8410 | 8410 | 8400 | 459 |
| 499 | 20230613 | 111200 | 1157298730 | 8420 | 8410 | 8420 | 8410 | 43 |
| 500 | 20230613 | 111100 | 1156937070 | 8420 | 8410 | 8420 | 8410 | 329 |
| 501 | 20230613 | 111000 | 1154169890 | 8420 | 8420 | 8420 | 8420 | 63 |
| 502 | 20230613 | 110900 | 1153639430 | 8420 | 8410 | 8420 | 8410 | 18 |
| 503 | 20230613 | 110800 | 1153488010 | 8420 | 8420 | 8420 | 8420 | 3 |
| 504 | 20230613 | 110700 | 1153462750 | 8430 | 8410 | 8430 | 8410 | 557 |
| 505 | 20230613 | 110600 | 1148777080 | 8420 | 8420 | 8420 | 8420 | 717 |
| 506 | 20230613 | 110500 | 1142739940 | 8430 | 8430 | 8430 | 8430 | 11 |
| 507 | 20230613 | 110400 | 1142647210 | 8420 | 8420 | 8420 | 8420 | 28 |
| 508 | 20230613 | 110300 | 1142411450 | 8420 | 8420 | 8420 | 8420 | 500 |
| 509 | 20230613 | 110200 | 1138201450 | 8420 | 8420 | 8420 | 8420 | 484 |
| 510 | 20230613 | 110100 | 1134126170 | 8410 | 8410 | 8410 | 8410 | 0 |
| 511 | 20230613 | 110000 | 1134126170 | 8410 | 8430 | 8430 | 8410 | 335 |
| 512 | 20230613 | 105900 | 1131308100 | 8430 | 8420 | 8430 | 8420 | 331 |
| 513 | 20230613 | 105800 | 1128521030 | 8420 | 8420 | 8420 | 8420 | 53 |
| 514 | 20230613 | 105700 | 1128074770 | 8420 | 8430 | 8430 | 8420 | 120 |
| 515 | 20230613 | 105600 | 1127064270 | 8430 | 8430 | 8430 | 8430 | 93 |
| 516 | 20230613 | 105500 | 1126280280 | 8430 | 8430 | 8430 | 8430 | 108 |
| 517 | 20230613 | 105400 | 1125369840 | 8440 | 8440 | 8440 | 8440 | 36 |
| 518 | 20230613 | 105300 | 1125066000 | 8440 | 8440 | 8440 | 8440 | 13 |
| 519 | 20230613 | 105200 | 1124956280 | 8440 | 8440 | 8440 | 8440 | 239 |
| 520 | 20230613 | 105100 | 1122939120 | 8440 | 8440 | 8450 | 8430 | 1699 |
| 521 | 20230613 | 105000 | 1108600500 | 8440 | 8440 | 8440 | 8440 | 1076 |
| 522 | 20230613 | 104900 | 1099519060 | 8420 | 8440 | 8440 | 8420 | 211 |
| 523 | 20230613 | 104800 | 1097738280 | 8440 | 8410 | 8450 | 8410 | 3515 |
| 524 | 20230613 | 104700 | 1068136480 | 8410 | 8410 | 8420 | 8400 | 381 |
| 525 | 20230613 | 104600 | 1064930150 | 8410 | 8400 | 8410 | 8400 | 340 |
| 526 | 20230613 | 104500 | 1062070850 | 8400 | 8410 | 8410 | 8400 | 151 |
| 527 | 20230613 | 104400 | 1060801350 | 8400 | 8400 | 8410 | 8390 | 790 |
| 528 | 20230613 | 104300 | 1054166200 | 8390 | 8400 | 8400 | 8390 | 1175 |
| 529 | 20230613 | 104200 | 1044300200 | 8400 | 8400 | 8400 | 8400 | 1 |
| 530 | 20230613 | 104100 | 1044291800 | 8400 | 8400 | 8400 | 8390 | 2240 |
| 531 | 20230613 | 104000 | 1025493580 | 8400 | 8400 | 8400 | 8400 | 714 |
| 532 | 20230613 | 103900 | 1019495980 | 8410 | 8410 | 8410 | 8400 | 1940 |
| 533 | 20230613 | 103800 | 1003199050 | 8410 | 8410 | 8410 | 8410 | 12 |
| 534 | 20230613 | 103700 | 1003098130 | 8400 | 8410 | 8410 | 8400 | 339 |
| 535 | 20230613 | 103600 | 1000250310 | 8410 | 8410 | 8420 | 8410 | 879 |
| 536 | 20230613 | 103500 | 992857910 | 8410 | 8400 | 8410 | 8400 | 562 |
| 537 | 20230613 | 103400 | 988136540 | 8410 | 8410 | 8410 | 8410 | 126 |
| 538 | 20230613 | 103300 | 987076880 | 8410 | 8410 | 8410 | 8410 | 144 |
| 539 | 20230613 | 103200 | 985865840 | 8410 | 8410 | 8410 | 8410 | 62 |
| 540 | 20230613 | 103100 | 985344420 | 8410 | 8410 | 8410 | 8410 | 105 |
| 541 | 20230613 | 103000 | 984461370 | 8410 | 8410 | 8410 | 8400 | 1189 |
| 542 | 20230613 | 102900 | 974473270 | 8410 | 8420 | 8420 | 8400 | 808 |
| 543 | 20230613 | 102800 | 967677960 | 8420 | 8400 | 8420 | 8400 | 955 |
| 544 | 20230613 | 102700 | 959654460 | 8420 | 8410 | 8420 | 8400 | 1128 |
| 545 | 20230613 | 102600 | 950167170 | 8410 | 8410 | 8420 | 8410 | 1076 |
| 546 | 20230613 | 102500 | 941113350 | 8410 | 8430 | 8430 | 8410 | 252 |
| 547 | 20230613 | 102400 | 938991710 | 8430 | 8420 | 8430 | 8420 | 265 |
| 548 | 20230613 | 102300 | 936758280 | 8390 | 8430 | 8430 | 8390 | 3652 |
| 549 | 20230613 | 102200 | 906064230 | 8430 | 8430 | 8430 | 8420 | 287 |
| 550 | 20230613 | 102100 | 903644870 | 8430 | 8430 | 8430 | 8420 | 25 |
| 551 | 20230613 | 102000 | 903434130 | 8420 | 8430 | 8430 | 8420 | 59 |
| 552 | 20230613 | 101900 | 902936810 | 8430 | 8430 | 8430 | 8430 | 439 |
| 553 | 20230613 | 101800 | 899236040 | 8430 | 8420 | 8430 | 8420 | 623 |
| 554 | 20230613 | 101700 | 893990060 | 8420 | 8420 | 8430 | 8410 | 3746 |
| 555 | 20230613 | 101600 | 862465990 | 8420 | 8410 | 8420 | 8410 | 529 |
| 556 | 20230613 | 101500 | 858016830 | 8410 | 8410 | 8410 | 8400 | 2058 |
| 557 | 20230613 | 101400 | 840722070 | 8410 | 8410 | 8410 | 8400 | 683 |
| 558 | 20230613 | 101300 | 834978370 | 8410 | 8420 | 8420 | 8410 | 299 |
| 559 | 20230613 | 101200 | 832462790 | 8420 | 8410 | 8420 | 8410 | 1094 |
| 560 | 20230613 | 101100 | 823261340 | 8420 | 8420 | 8420 | 8410 | 253 |
| 561 | 20230613 | 101000 | 821131580 | 8420 | 8420 | 8420 | 8420 | 116 |
| 562 | 20230613 | 100900 | 820154860 | 8420 | 8420 | 8420 | 8420 | 5 |
| 563 | 20230613 | 100800 | 820112760 | 8420 | 8420 | 8420 | 8410 | 47 |
| 564 | 20230613 | 100700 | 819717220 | 8420 | 8430 | 8430 | 8420 | 225 |
| 565 | 20230613 | 100600 | 817822300 | 8430 | 8430 | 8430 | 8420 | 127 |
| 566 | 20230613 | 100500 | 816752810 | 8430 | 8420 | 8430 | 8420 | 179 |
| 567 | 20230613 | 100400 | 815245530 | 8400 | 8420 | 8420 | 8400 | 2232 |
| 568 | 20230613 | 100300 | 796494590 | 8420 | 8400 | 8420 | 8400 | 196 |
| 569 | 20230613 | 100200 | 794845870 | 8420 | 8420 | 8420 | 8400 | 1192 |
| 570 | 20230613 | 100100 | 784829330 | 8420 | 8420 | 8420 | 8400 | 2221 |
| 571 | 20230613 | 100000 | 766155520 | 8420 | 8420 | 8420 | 8410 | 587 |
| 572 | 20230613 | 095900 | 761213180 | 8420 | 8420 | 8420 | 8420 | 150 |
| 573 | 20230613 | 095800 | 759950180 | 8410 | 8410 | 8410 | 8410 | 600 |
| 574 | 20230613 | 095700 | 754904180 | 8410 | 8430 | 8430 | 8410 | 700 |
| 575 | 20230613 | 095600 | 749015180 | 8410 | 8420 | 8420 | 8410 | 1029 |
| 576 | 20230613 | 095500 | 740357000 | 8430 | 8430 | 8430 | 8430 | 0 |
| 577 | 20230613 | 095400 | 740357000 | 8430 | 8440 | 8440 | 8430 | 538 |
| 578 | 20230613 | 095300 | 735821650 | 8430 | 8420 | 8430 | 8420 | 62 |
| 579 | 20230613 | 095200 | 735299110 | 8420 | 8420 | 8440 | 8420 | 709 |
| 580 | 20230613 | 095100 | 729329110 | 8440 | 8420 | 8440 | 8420 | 111 |
| 581 | 20230613 | 095000 | 728394290 | 8440 | 8450 | 8450 | 8420 | 1110 |
| 582 | 20230613 | 094900 | 719045520 | 8450 | 8440 | 8450 | 8440 | 25 |
| 583 | 20230613 | 094800 | 718834370 | 8450 | 8450 | 8450 | 8450 | 23 |
| 584 | 20230613 | 094700 | 718640020 | 8450 | 8450 | 8450 | 8450 | 29 |
| 585 | 20230613 | 094600 | 718394970 | 8450 | 8420 | 8450 | 8420 | 143 |
| 586 | 20230613 | 094500 | 717190490 | 8440 | 8420 | 8440 | 8420 | 269 |
| 587 | 20230613 | 094400 | 714924610 | 8430 | 8460 | 8460 | 8430 | 437 |
| 588 | 20230613 | 094300 | 711240650 | 8460 | 8450 | 8470 | 8440 | 1453 |
| 589 | 20230613 | 094200 | 698976300 | 8450 | 8470 | 8470 | 8450 | 881 |
| 590 | 20230613 | 094100 | 691531650 | 8480 | 8460 | 8480 | 8450 | 106 |
| 591 | 20230613 | 094000 | 690633160 | 8460 | 8480 | 8480 | 8460 | 26 |
| 592 | 20230613 | 093900 | 690413120 | 8480 | 8470 | 8480 | 8460 | 59 |
| 593 | 20230613 | 093800 | 689913510 | 8470 | 8470 | 8470 | 8470 | 7 |
| 594 | 20230613 | 093700 | 689854220 | 8480 | 8490 | 8490 | 8480 | 63 |
| 595 | 20230613 | 093600 | 689319970 | 8490 | 8480 | 8490 | 8480 | 328 |
| 596 | 20230613 | 093500 | 686535320 | 8480 | 8460 | 8480 | 8440 | 2047 |
| 597 | 20230613 | 093400 | 669208220 | 8460 | 8430 | 8460 | 8430 | 9038 |
| 598 | 20230613 | 093300 | 592926080 | 8430 | 8430 | 8430 | 8420 | 108 |
| 599 | 20230613 | 093200 | 592015900 | 8430 | 8420 | 8430 | 8420 | 641 |
| 600 | 20230613 | 093100 | 586618670 | 8420 | 8420 | 8430 | 8420 | 801 |
| 601 | 20230613 | 093000 | 579873940 | 8420 | 8420 | 8420 | 8420 | 278 |
| 602 | 20230613 | 092900 | 577533180 | 8420 | 8420 | 8430 | 8420 | 218 |
| 603 | 20230613 | 092800 | 575696520 | 8410 | 8420 | 8430 | 8410 | 882 |
| 604 | 20230613 | 092700 | 568272500 | 8430 | 8430 | 8430 | 8430 | 5 |
| 605 | 20230613 | 092600 | 568230350 | 8440 | 8440 | 8440 | 8410 | 770 |
| 606 | 20230613 | 092500 | 561754400 | 8410 | 8430 | 8430 | 8410 | 783 |
| 607 | 20230613 | 092400 | 555163950 | 8450 | 8420 | 8450 | 8410 | 102 |
| 608 | 20230613 | 092300 | 554306070 | 8450 | 8430 | 8450 | 8410 | 2514 |
| 609 | 20230613 | 092200 | 533129780 | 8420 | 8440 | 8450 | 8420 | 2543 |
| 610 | 20230613 | 092100 | 511689610 | 8450 | 8440 | 8450 | 8430 | 690 |
| 611 | 20230613 | 092000 | 505866660 | 8440 | 8440 | 8440 | 8430 | 230 |
| 612 | 20230613 | 091900 | 503926940 | 8440 | 8440 | 8440 | 8440 | 60 |
| 613 | 20230613 | 091800 | 503420540 | 8440 | 8440 | 8440 | 8440 | 258 |
| 614 | 20230613 | 091700 | 501243020 | 8440 | 8410 | 8440 | 8410 | 185 |
| 615 | 20230613 | 091600 | 499684230 | 8440 | 8410 | 8440 | 8410 | 639 |
| 616 | 20230613 | 091500 | 494305230 | 8410 | 8400 | 8410 | 8390 | 2199 |
| 617 | 20230613 | 091400 | 475833930 | 8400 | 8420 | 8420 | 8400 | 1488 |
| 618 | 20230613 | 091300 | 463319410 | 8420 | 8420 | 8430 | 8420 | 556 |
| 619 | 20230613 | 091200 | 458636790 | 8420 | 8420 | 8430 | 8420 | 666 |
| 620 | 20230613 | 091100 | 453028920 | 8430 | 8420 | 8430 | 8420 | 126 |
| 621 | 20230613 | 091000 | 451967240 | 8420 | 8430 | 8440 | 8420 | 1661 |
| 622 | 20230613 | 090900 | 437950120 | 8420 | 8420 | 8440 | 8410 | 1731 |
| 623 | 20230613 | 090800 | 423370280 | 8400 | 8420 | 8420 | 8400 | 834 |
| 624 | 20230613 | 090700 | 416364660 | 8420 | 8410 | 8420 | 8390 | 1703 |
| 625 | 20230613 | 090600 | 402054720 | 8410 | 8400 | 8410 | 8390 | 6828 |
| 626 | 20230613 | 090500 | 344703450 | 8410 | 8420 | 8420 | 8400 | 4208 |
| 627 | 20230613 | 090400 | 309316100 | 8420 | 8450 | 8450 | 8410 | 4593 |
| 628 | 20230613 | 090300 | 270608110 | 8460 | 8470 | 8490 | 8430 | 3330 |
| 629 | 20230613 | 090200 | 242422660 | 8490 | 8420 | 8500 | 8410 | 4047 |
| 630 | 20230613 | 090100 | 208290840 | 8460 | 8530 | 8530 | 8400 | 6281 |
| 631 | 20230613 | 090000 | 154925360 | 8530 | 8600 | 8600 | 8500 | 18112 |