30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 191200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 2817 |
| 3 | 20230620 | 191100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 4 | 20230620 | 191000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 5 | 20230620 | 190900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 6 | 20230620 | 190800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 7 | 20230620 | 190700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 8 | 20230620 | 190600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 9 | 20230620 | 190500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 10 | 20230620 | 190400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 11 | 20230620 | 190300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 12 | 20230620 | 190200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 13 | 20230620 | 190100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 14 | 20230620 | 190000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 15 | 20230620 | 185900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 16 | 20230620 | 185800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 17 | 20230620 | 185700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 18 | 20230620 | 185600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 19 | 20230620 | 185500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 20 | 20230620 | 185400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 21 | 20230620 | 185300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 22 | 20230620 | 185200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 23 | 20230620 | 185100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 24 | 20230620 | 185000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 25 | 20230620 | 184900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 26 | 20230620 | 184800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 27 | 20230620 | 184700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 28 | 20230620 | 184600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 29 | 20230620 | 184500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 30 | 20230620 | 184400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 31 | 20230620 | 184300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 32 | 20230620 | 184200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 2817 |
| 33 | 20230620 | 184100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 34 | 20230620 | 184000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 35 | 20230620 | 183900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 36 | 20230620 | 183800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 37 | 20230620 | 183700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 38 | 20230620 | 183600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 39 | 20230620 | 183500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 40 | 20230620 | 183400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 41 | 20230620 | 183300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 42 | 20230620 | 183200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 43 | 20230620 | 183100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 44 | 20230620 | 183000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 45 | 20230620 | 182900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 46 | 20230620 | 182800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 47 | 20230620 | 182700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 48 | 20230620 | 182600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 49 | 20230620 | 182500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 50 | 20230620 | 182400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 51 | 20230620 | 182300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 52 | 20230620 | 182200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 53 | 20230620 | 182100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 54 | 20230620 | 182000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 55 | 20230620 | 181900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 56 | 20230620 | 181800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 57 | 20230620 | 181700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 58 | 20230620 | 181600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 59 | 20230620 | 181500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 60 | 20230620 | 181400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 61 | 20230620 | 181300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 62 | 20230620 | 181200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 2817 |
| 63 | 20230620 | 181100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 64 | 20230620 | 181000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 65 | 20230620 | 180900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 66 | 20230620 | 180800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 67 | 20230620 | 180700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 68 | 20230620 | 180600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 69 | 20230620 | 180500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 70 | 20230620 | 180400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 71 | 20230620 | 180300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 72 | 20230620 | 180200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 73 | 20230620 | 180100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 74 | 20230620 | 180000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 75 | 20230620 | 175900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 76 | 20230620 | 175800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 77 | 20230620 | 175700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 78 | 20230620 | 175600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 79 | 20230620 | 175500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 80 | 20230620 | 175400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 81 | 20230620 | 175300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 82 | 20230620 | 175200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 83 | 20230620 | 175100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 84 | 20230620 | 175000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 85 | 20230620 | 174900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 86 | 20230620 | 174800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 87 | 20230620 | 174700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 88 | 20230620 | 174600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 89 | 20230620 | 174500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 90 | 20230620 | 174400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 91 | 20230620 | 174300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 92 | 20230620 | 174200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 2817 |
| 93 | 20230620 | 174100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 94 | 20230620 | 174000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 95 | 20230620 | 173900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 96 | 20230620 | 173800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 97 | 20230620 | 173700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 98 | 20230620 | 173600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 99 | 20230620 | 173500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 100 | 20230620 | 173400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 101 | 20230620 | 173300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 102 | 20230620 | 173200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 103 | 20230620 | 173100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 104 | 20230620 | 173000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 105 | 20230620 | 172900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 106 | 20230620 | 172800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 107 | 20230620 | 172700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 108 | 20230620 | 172600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 109 | 20230620 | 172500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 110 | 20230620 | 172400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 111 | 20230620 | 172300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 112 | 20230620 | 172200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 113 | 20230620 | 172100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 114 | 20230620 | 172000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 115 | 20230620 | 171900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 116 | 20230620 | 171800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 117 | 20230620 | 171700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 118 | 20230620 | 171600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 119 | 20230620 | 171500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 120 | 20230620 | 171400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 121 | 20230620 | 171300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 122 | 20230620 | 171200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 2817 |
| 123 | 20230620 | 171100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 124 | 20230620 | 171000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 125 | 20230620 | 170900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 126 | 20230620 | 170800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 127 | 20230620 | 170700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 128 | 20230620 | 170600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 129 | 20230620 | 170500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 130 | 20230620 | 170400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 131 | 20230620 | 170300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 132 | 20230620 | 170200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 133 | 20230620 | 170100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 134 | 20230620 | 170000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 135 | 20230620 | 165900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 136 | 20230620 | 165800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 137 | 20230620 | 165700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 138 | 20230620 | 165600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 139 | 20230620 | 165500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 140 | 20230620 | 165400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 141 | 20230620 | 165300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 142 | 20230620 | 165200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 143 | 20230620 | 165100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 144 | 20230620 | 165000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 145 | 20230620 | 164900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 146 | 20230620 | 164800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 147 | 20230620 | 164700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 148 | 20230620 | 164600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 149 | 20230620 | 164500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 150 | 20230620 | 164400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 151 | 20230620 | 164300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 152 | 20230620 | 164200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 2817 |
| 153 | 20230620 | 164100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 154 | 20230620 | 164000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 155 | 20230620 | 163900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 156 | 20230620 | 163800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 157 | 20230620 | 163700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 158 | 20230620 | 163600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 159 | 20230620 | 163500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 160 | 20230620 | 163400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 161 | 20230620 | 163300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 162 | 20230620 | 163200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 163 | 20230620 | 163100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 164 | 20230620 | 163000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 165 | 20230620 | 162900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 166 | 20230620 | 162800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 167 | 20230620 | 162700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 168 | 20230620 | 162600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 169 | 20230620 | 162500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 170 | 20230620 | 162400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 171 | 20230620 | 162300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 172 | 20230620 | 162200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 173 | 20230620 | 162100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 174 | 20230620 | 162000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 175 | 20230620 | 161900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 176 | 20230620 | 161800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 177 | 20230620 | 161700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 178 | 20230620 | 161600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 179 | 20230620 | 161500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 180 | 20230620 | 161400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 181 | 20230620 | 161300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 182 | 20230620 | 161200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 2817 |
| 183 | 20230620 | 161100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 184 | 20230620 | 161000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 185 | 20230620 | 160900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 186 | 20230620 | 160800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 187 | 20230620 | 160700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 188 | 20230620 | 160600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 189 | 20230620 | 160500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 190 | 20230620 | 160400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 191 | 20230620 | 160300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 192 | 20230620 | 160200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 193 | 20230620 | 160100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 194 | 20230620 | 160000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 195 | 20230620 | 155900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 196 | 20230620 | 155800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 197 | 20230620 | 155700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 198 | 20230620 | 155600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 199 | 20230620 | 155500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 200 | 20230620 | 155400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 201 | 20230620 | 155300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 202 | 20230620 | 155200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 203 | 20230620 | 155100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 204 | 20230620 | 155000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 205 | 20230620 | 154900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 206 | 20230620 | 154800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 207 | 20230620 | 154700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 208 | 20230620 | 154600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 209 | 20230620 | 154500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 210 | 20230620 | 154400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 211 | 20230620 | 154300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 212 | 20230620 | 154200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 2817 |
| 213 | 20230620 | 154100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 214 | 20230620 | 154000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 215 | 20230620 | 153900 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 216 | 20230620 | 153800 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 217 | 20230620 | 153700 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 218 | 20230620 | 153600 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 219 | 20230620 | 153500 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 220 | 20230620 | 153400 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 221 | 20230620 | 153300 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 222 | 20230620 | 153200 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 223 | 20230620 | 153100 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 0 |
| 224 | 20230620 | 153000 | 1556032430 | 6450 | 6450 | 6450 | 6450 | 2817 |
| 225 | 20230620 | 152900 | 1537862780 | 6500 | 6500 | 6500 | 6500 | 0 |
| 226 | 20230620 | 152800 | 1537862780 | 6500 | 6500 | 6500 | 6500 | 0 |
| 227 | 20230620 | 152700 | 1537862780 | 6500 | 6500 | 6500 | 6500 | 0 |
| 228 | 20230620 | 152600 | 1537862780 | 6500 | 6500 | 6500 | 6500 | 0 |
| 229 | 20230620 | 152500 | 1537862780 | 6500 | 6500 | 6500 | 6500 | 0 |
| 230 | 20230620 | 152400 | 1537862780 | 6500 | 6500 | 6500 | 6500 | 0 |
| 231 | 20230620 | 152300 | 1537862780 | 6500 | 6500 | 6500 | 6500 | 0 |
| 232 | 20230620 | 152200 | 1537862780 | 6500 | 6500 | 6500 | 6500 | 0 |
| 233 | 20230620 | 152100 | 1537862780 | 6500 | 6500 | 6500 | 6500 | 0 |
| 234 | 20230620 | 152000 | 1537862780 | 6500 | 6500 | 6500 | 6500 | 0 |
| 235 | 20230620 | 151900 | 1537862780 | 6500 | 6480 | 6510 | 6470 | 1147 |
| 236 | 20230620 | 151800 | 1530415780 | 6480 | 6430 | 6480 | 6430 | 5058 |
| 237 | 20230620 | 151700 | 1497854100 | 6430 | 6430 | 6430 | 6430 | 4 |
| 238 | 20230620 | 151600 | 1497828380 | 6420 | 6420 | 6420 | 6420 | 79 |
| 239 | 20230620 | 151500 | 1497321200 | 6430 | 6430 | 6430 | 6430 | 1 |
| 240 | 20230620 | 151400 | 1497314770 | 6420 | 6420 | 6420 | 6420 | 165 |
| 241 | 20230620 | 151300 | 1496255470 | 6420 | 6420 | 6430 | 6420 | 433 |
| 242 | 20230620 | 151200 | 1493475600 | 6410 | 6420 | 6420 | 6410 | 240 |
| 243 | 20230620 | 151100 | 1491936800 | 6420 | 6420 | 6420 | 6420 | 108 |
| 244 | 20230620 | 151000 | 1491243440 | 6420 | 6420 | 6420 | 6420 | 659 |
| 245 | 20230620 | 150900 | 1487012660 | 6420 | 6420 | 6420 | 6420 | 55 |
| 246 | 20230620 | 150800 | 1486659560 | 6430 | 6430 | 6430 | 6430 | 998 |
| 247 | 20230620 | 150700 | 1480242420 | 6430 | 6420 | 6430 | 6420 | 519 |
| 248 | 20230620 | 150600 | 1476909750 | 6430 | 6430 | 6440 | 6430 | 233 |
| 249 | 20230620 | 150500 | 1475411540 | 6430 | 6420 | 6430 | 6420 | 319 |
| 250 | 20230620 | 150400 | 1473360670 | 6430 | 6420 | 6430 | 6410 | 772 |
| 251 | 20230620 | 150300 | 1468407300 | 6420 | 6420 | 6420 | 6420 | 55 |
| 252 | 20230620 | 150200 | 1468054200 | 6410 | 6410 | 6420 | 6410 | 138 |
| 253 | 20230620 | 150100 | 1467168960 | 6410 | 6430 | 6430 | 6410 | 625 |
| 254 | 20230620 | 150000 | 1463162670 | 6440 | 6440 | 6440 | 6440 | 0 |
| 255 | 20230620 | 145900 | 1463162670 | 6440 | 6440 | 6440 | 6440 | 0 |
| 256 | 20230620 | 145800 | 1463162670 | 6440 | 6440 | 6440 | 6440 | 1 |
| 257 | 20230620 | 145700 | 1463156230 | 6410 | 6410 | 6410 | 6410 | 131 |
| 258 | 20230620 | 145600 | 1462316520 | 6410 | 6410 | 6410 | 6410 | 221 |
| 259 | 20230620 | 145500 | 1460899910 | 6400 | 6420 | 6420 | 6400 | 358 |
| 260 | 20230620 | 145400 | 1458604290 | 6420 | 6420 | 6420 | 6420 | 0 |
| 261 | 20230620 | 145300 | 1458604290 | 6420 | 6420 | 6420 | 6420 | 0 |
| 262 | 20230620 | 145200 | 1458604290 | 6420 | 6420 | 6420 | 6420 | 1 |
| 263 | 20230620 | 145100 | 1458597870 | 6420 | 6420 | 6420 | 6420 | 72 |
| 264 | 20230620 | 145000 | 1458135630 | 6420 | 6420 | 6420 | 6420 | 2 |
| 265 | 20230620 | 144900 | 1458122790 | 6420 | 6390 | 6420 | 6390 | 733 |
| 266 | 20230620 | 144800 | 1453427440 | 6400 | 6400 | 6400 | 6400 | 600 |
| 267 | 20230620 | 144700 | 1449587440 | 6410 | 6420 | 6420 | 6400 | 2015 |
| 268 | 20230620 | 144600 | 1436680240 | 6420 | 6420 | 6420 | 6420 | 0 |
| 269 | 20230620 | 144500 | 1436680240 | 6420 | 6420 | 6420 | 6420 | 122 |
| 270 | 20230620 | 144400 | 1435897000 | 6420 | 6420 | 6420 | 6420 | 1640 |
| 271 | 20230620 | 144300 | 1425368200 | 6420 | 6420 | 6420 | 6420 | 0 |
| 272 | 20230620 | 144200 | 1425368200 | 6420 | 6430 | 6430 | 6420 | 120 |
| 273 | 20230620 | 144100 | 1424596800 | 6420 | 6430 | 6430 | 6420 | 439 |
| 274 | 20230620 | 144000 | 1421774180 | 6440 | 6440 | 6440 | 6440 | 9 |
| 275 | 20230620 | 143900 | 1421716220 | 6440 | 6440 | 6440 | 6440 | 340 |
| 276 | 20230620 | 143800 | 1419526620 | 6440 | 6440 | 6440 | 6440 | 6 |
| 277 | 20230620 | 143700 | 1419487980 | 6440 | 6440 | 6440 | 6440 | 176 |
| 278 | 20230620 | 143600 | 1418354540 | 6440 | 6440 | 6440 | 6440 | 4 |
| 279 | 20230620 | 143500 | 1418328780 | 6440 | 6440 | 6440 | 6440 | 3 |
| 280 | 20230620 | 143400 | 1418309460 | 6430 | 6440 | 6440 | 6430 | 550 |
| 281 | 20230620 | 143300 | 1414772460 | 6440 | 6440 | 6440 | 6430 | 10 |
| 282 | 20230620 | 143200 | 1414708090 | 6440 | 6440 | 6440 | 6440 | 0 |
| 283 | 20230620 | 143100 | 1414708090 | 6440 | 6430 | 6440 | 6430 | 43 |
| 284 | 20230620 | 143000 | 1414431550 | 6430 | 6440 | 6440 | 6430 | 12 |
| 285 | 20230620 | 142900 | 1414354290 | 6430 | 6430 | 6430 | 6430 | 0 |
| 286 | 20230620 | 142800 | 1414354290 | 6430 | 6430 | 6430 | 6430 | 380 |
| 287 | 20230620 | 142700 | 1411910890 | 6430 | 6430 | 6430 | 6420 | 70 |
| 288 | 20230620 | 142600 | 1411460890 | 6420 | 6420 | 6420 | 6420 | 0 |
| 289 | 20230620 | 142500 | 1411460890 | 6420 | 6420 | 6420 | 6420 | 0 |
| 290 | 20230620 | 142400 | 1411460890 | 6420 | 6420 | 6420 | 6420 | 0 |
| 291 | 20230620 | 142300 | 1411460890 | 6420 | 6430 | 6430 | 6420 | 23 |
| 292 | 20230620 | 142200 | 1411313200 | 6430 | 6430 | 6430 | 6430 | 78 |
| 293 | 20230620 | 142100 | 1410811660 | 6430 | 6430 | 6430 | 6430 | 829 |
| 294 | 20230620 | 142000 | 1405481190 | 6430 | 6430 | 6430 | 6430 | 0 |
| 295 | 20230620 | 141900 | 1405481190 | 6430 | 6430 | 6430 | 6430 | 0 |
| 296 | 20230620 | 141800 | 1405481190 | 6430 | 6430 | 6430 | 6430 | 19 |
| 297 | 20230620 | 141700 | 1405359020 | 6430 | 6430 | 6430 | 6430 | 103 |
| 298 | 20230620 | 141600 | 1404696730 | 6430 | 6430 | 6430 | 6430 | 0 |
| 299 | 20230620 | 141500 | 1404696730 | 6430 | 6430 | 6430 | 6430 | 337 |
| 300 | 20230620 | 141400 | 1402529820 | 6430 | 6430 | 6430 | 6420 | 208 |
| 301 | 20230620 | 141300 | 1401192390 | 6420 | 6420 | 6420 | 6420 | 0 |
| 302 | 20230620 | 141200 | 1401192390 | 6420 | 6420 | 6420 | 6420 | 1 |
| 303 | 20230620 | 141100 | 1401185970 | 6430 | 6430 | 6430 | 6430 | 92 |
| 304 | 20230620 | 141000 | 1400594410 | 6430 | 6430 | 6430 | 6430 | 4 |
| 305 | 20230620 | 140900 | 1400568690 | 6420 | 6420 | 6420 | 6420 | 0 |
| 306 | 20230620 | 140800 | 1400568690 | 6420 | 6430 | 6430 | 6420 | 305 |
| 307 | 20230620 | 140700 | 1398608610 | 6430 | 6430 | 6430 | 6430 | 4 |
| 308 | 20230620 | 140600 | 1398582890 | 6430 | 6430 | 6440 | 6430 | 102 |
| 309 | 20230620 | 140500 | 1397926980 | 6440 | 6440 | 6440 | 6440 | 0 |
| 310 | 20230620 | 140400 | 1397926980 | 6440 | 6440 | 6440 | 6440 | 1 |
| 311 | 20230620 | 140300 | 1397920540 | 6430 | 6430 | 6430 | 6430 | 0 |
| 312 | 20230620 | 140200 | 1397920540 | 6430 | 6430 | 6430 | 6430 | 0 |
| 313 | 20230620 | 140100 | 1397920540 | 6430 | 6430 | 6430 | 6430 | 300 |
| 314 | 20230620 | 140000 | 1395991540 | 6430 | 6430 | 6430 | 6430 | 0 |
| 315 | 20230620 | 135900 | 1395991540 | 6430 | 6430 | 6430 | 6430 | 0 |
| 316 | 20230620 | 135800 | 1395991540 | 6430 | 6430 | 6430 | 6430 | 40 |
| 317 | 20230620 | 135700 | 1395734340 | 6440 | 6440 | 6440 | 6430 | 24 |
| 318 | 20230620 | 135600 | 1395579990 | 6440 | 6440 | 6440 | 6440 | 7 |
| 319 | 20230620 | 135500 | 1395534910 | 6430 | 6430 | 6430 | 6430 | 218 |
| 320 | 20230620 | 135400 | 1394133170 | 6430 | 6430 | 6430 | 6430 | 460 |
| 321 | 20230620 | 135300 | 1391175370 | 6430 | 6430 | 6430 | 6430 | 0 |
| 322 | 20230620 | 135200 | 1391175370 | 6430 | 6430 | 6430 | 6430 | 1675 |
| 323 | 20230620 | 135100 | 1380405120 | 6440 | 6440 | 6440 | 6440 | 0 |
| 324 | 20230620 | 135000 | 1380405120 | 6440 | 6440 | 6440 | 6440 | 13 |
| 325 | 20230620 | 134900 | 1380321400 | 6450 | 6450 | 6450 | 6450 | 0 |
| 326 | 20230620 | 134800 | 1380321400 | 6450 | 6440 | 6450 | 6440 | 202 |
| 327 | 20230620 | 134700 | 1379019500 | 6440 | 6450 | 6450 | 6440 | 243 |
| 328 | 20230620 | 134600 | 1377454550 | 6440 | 6440 | 6440 | 6440 | 60 |
| 329 | 20230620 | 134500 | 1377068150 | 6430 | 6440 | 6440 | 6430 | 81 |
| 330 | 20230620 | 134400 | 1376546820 | 6440 | 6440 | 6440 | 6440 | 0 |
| 331 | 20230620 | 134300 | 1376546820 | 6440 | 6440 | 6440 | 6440 | 0 |
| 332 | 20230620 | 134200 | 1376546820 | 6440 | 6440 | 6440 | 6440 | 0 |
| 333 | 20230620 | 134100 | 1376546820 | 6440 | 6450 | 6450 | 6440 | 20 |
| 334 | 20230620 | 134000 | 1376418010 | 6440 | 6440 | 6440 | 6440 | 0 |
| 335 | 20230620 | 133900 | 1376418010 | 6440 | 6440 | 6440 | 6440 | 93 |
| 336 | 20230620 | 133800 | 1375819090 | 6450 | 6450 | 6450 | 6450 | 1 |
| 337 | 20230620 | 133700 | 1375812640 | 6440 | 6440 | 6440 | 6440 | 0 |
| 338 | 20230620 | 133600 | 1375812640 | 6440 | 6440 | 6440 | 6440 | 0 |
| 339 | 20230620 | 133500 | 1375812640 | 6440 | 6440 | 6460 | 6440 | 1897 |
| 340 | 20230620 | 133400 | 1363581660 | 6440 | 6440 | 6440 | 6440 | 0 |
| 341 | 20230620 | 133300 | 1363581660 | 6440 | 6440 | 6440 | 6440 | 1000 |
| 342 | 20230620 | 133200 | 1357141660 | 6450 | 6450 | 6450 | 6450 | 0 |
| 343 | 20230620 | 133100 | 1357141660 | 6450 | 6440 | 6450 | 6440 | 299 |
| 344 | 20230620 | 133000 | 1355214110 | 6450 | 6450 | 6450 | 6450 | 298 |
| 345 | 20230620 | 132900 | 1353292010 | 6470 | 6470 | 6470 | 6470 | 0 |
| 346 | 20230620 | 132800 | 1353292010 | 6470 | 6470 | 6470 | 6470 | 2 |
| 347 | 20230620 | 132700 | 1353279070 | 6480 | 6450 | 6480 | 6450 | 504 |
| 348 | 20230620 | 132600 | 1350028240 | 6450 | 6450 | 6450 | 6450 | 169 |
| 349 | 20230620 | 132500 | 1348938190 | 6450 | 6450 | 6450 | 6450 | 0 |
| 350 | 20230620 | 132400 | 1348938190 | 6450 | 6450 | 6450 | 6450 | 77 |
| 351 | 20230620 | 132300 | 1348441540 | 6440 | 6440 | 6440 | 6440 | 196 |
| 352 | 20230620 | 132200 | 1347179300 | 6440 | 6450 | 6450 | 6440 | 763 |
| 353 | 20230620 | 132100 | 1342265530 | 6450 | 6450 | 6450 | 6450 | 616 |
| 354 | 20230620 | 132000 | 1338292330 | 6450 | 6450 | 6450 | 6450 | 0 |
| 355 | 20230620 | 131900 | 1338292330 | 6450 | 6460 | 6460 | 6450 | 362 |
| 356 | 20230620 | 131800 | 1335956940 | 6480 | 6480 | 6480 | 6480 | 50 |
| 357 | 20230620 | 131700 | 1335632940 | 6480 | 6460 | 6480 | 6460 | 8 |
| 358 | 20230620 | 131600 | 1335581240 | 6470 | 6470 | 6470 | 6470 | 103 |
| 359 | 20230620 | 131500 | 1334914830 | 6450 | 6460 | 6460 | 6450 | 3230 |
| 360 | 20230620 | 131400 | 1314071250 | 6480 | 6480 | 6480 | 6480 | 0 |
| 361 | 20230620 | 131300 | 1314071250 | 6480 | 6470 | 6480 | 6470 | 3 |
| 362 | 20230620 | 131200 | 1314051830 | 6460 | 6460 | 6460 | 6460 | 1 |
| 363 | 20230620 | 131100 | 1314045370 | 6470 | 6470 | 6470 | 6470 | 1 |
| 364 | 20230620 | 131000 | 1314038900 | 6470 | 6470 | 6470 | 6470 | 1 |
| 365 | 20230620 | 130900 | 1314032430 | 6470 | 6460 | 6490 | 6460 | 1067 |
| 366 | 20230620 | 130800 | 1307139560 | 6480 | 6480 | 6480 | 6470 | 1399 |
| 367 | 20230620 | 130700 | 1298087780 | 6480 | 6470 | 6480 | 6470 | 11 |
| 368 | 20230620 | 130600 | 1298016600 | 6480 | 6480 | 6480 | 6480 | 0 |
| 369 | 20230620 | 130500 | 1298016600 | 6480 | 6470 | 6480 | 6470 | 155 |
| 370 | 20230620 | 130400 | 1297012670 | 6470 | 6470 | 6470 | 6470 | 3 |
| 371 | 20230620 | 130300 | 1296993260 | 6480 | 6470 | 6480 | 6470 | 890 |
| 372 | 20230620 | 130200 | 1291226070 | 6470 | 6470 | 6470 | 6470 | 261 |
| 373 | 20230620 | 130100 | 1289537400 | 6470 | 6470 | 6470 | 6470 | 0 |
| 374 | 20230620 | 130000 | 1289537400 | 6470 | 6470 | 6470 | 6470 | 0 |
| 375 | 20230620 | 125900 | 1289537400 | 6470 | 6470 | 6470 | 6470 | 0 |
| 376 | 20230620 | 125800 | 1289537400 | 6470 | 6470 | 6470 | 6470 | 0 |
| 377 | 20230620 | 125700 | 1289537400 | 6470 | 6470 | 6470 | 6470 | 0 |
| 378 | 20230620 | 125600 | 1289537400 | 6470 | 6470 | 6470 | 6470 | 0 |
| 379 | 20230620 | 125500 | 1289537400 | 6470 | 6470 | 6470 | 6470 | 0 |
| 380 | 20230620 | 125400 | 1289537400 | 6470 | 6470 | 6470 | 6470 | 0 |
| 381 | 20230620 | 125300 | 1289537400 | 6470 | 6470 | 6470 | 6470 | 279 |
| 382 | 20230620 | 125200 | 1287732270 | 6470 | 6460 | 6470 | 6460 | 59 |
| 383 | 20230620 | 125100 | 1287351120 | 6480 | 6480 | 6480 | 6480 | 1 |
| 384 | 20230620 | 125000 | 1287344640 | 6460 | 6460 | 6460 | 6460 | 0 |
| 385 | 20230620 | 124900 | 1287344640 | 6460 | 6460 | 6460 | 6460 | 0 |
| 386 | 20230620 | 124800 | 1287344640 | 6460 | 6460 | 6460 | 6460 | 2861 |
| 387 | 20230620 | 124700 | 1268862580 | 6470 | 6470 | 6470 | 6470 | 234 |
| 388 | 20230620 | 124600 | 1267348600 | 6470 | 6460 | 6470 | 6460 | 1245 |
| 389 | 20230620 | 124500 | 1259298400 | 6460 | 6460 | 6460 | 6460 | 0 |
| 390 | 20230620 | 124400 | 1259298400 | 6460 | 6460 | 6460 | 6460 | 0 |
| 391 | 20230620 | 124300 | 1259298400 | 6460 | 6460 | 6460 | 6460 | 1 |
| 392 | 20230620 | 124200 | 1259291940 | 6460 | 6460 | 6460 | 6460 | 284 |
| 393 | 20230620 | 124100 | 1257457300 | 6460 | 6460 | 6460 | 6460 | 1001 |
| 394 | 20230620 | 124000 | 1250990840 | 6460 | 6460 | 6460 | 6460 | 0 |
| 395 | 20230620 | 123900 | 1250990840 | 6460 | 6460 | 6460 | 6460 | 47 |
| 396 | 20230620 | 123800 | 1250687220 | 6460 | 6460 | 6460 | 6460 | 15 |
| 397 | 20230620 | 123700 | 1250590320 | 6460 | 6450 | 6460 | 6450 | 158 |
| 398 | 20230620 | 123600 | 1249571200 | 6450 | 6450 | 6450 | 6450 | 0 |
| 399 | 20230620 | 123500 | 1249571200 | 6450 | 6450 | 6450 | 6450 | 14 |
| 400 | 20230620 | 123400 | 1249480900 | 6460 | 6450 | 6460 | 6450 | 215 |
| 401 | 20230620 | 123300 | 1248093920 | 6450 | 6450 | 6450 | 6450 | 191 |
| 402 | 20230620 | 123200 | 1246861970 | 6450 | 6430 | 6450 | 6430 | 5064 |
| 403 | 20230620 | 123100 | 1214219830 | 6420 | 6420 | 6430 | 6420 | 170 |
| 404 | 20230620 | 123000 | 1213127180 | 6430 | 6420 | 6430 | 6420 | 1067 |
| 405 | 20230620 | 122900 | 1206267820 | 6420 | 6430 | 6430 | 6420 | 133 |
| 406 | 20230620 | 122800 | 1205412780 | 6420 | 6420 | 6420 | 6420 | 120 |
| 407 | 20230620 | 122700 | 1204642380 | 6430 | 6430 | 6430 | 6420 | 509 |
| 408 | 20230620 | 122600 | 1201369950 | 6430 | 6430 | 6430 | 6430 | 10 |
| 409 | 20230620 | 122500 | 1201305650 | 6450 | 6440 | 6450 | 6420 | 2167 |
| 410 | 20230620 | 122400 | 1187371560 | 6450 | 6450 | 6450 | 6450 | 0 |
| 411 | 20230620 | 122300 | 1187371560 | 6450 | 6440 | 6450 | 6440 | 14 |
| 412 | 20230620 | 122200 | 1187281370 | 6440 | 6440 | 6440 | 6440 | 83 |
| 413 | 20230620 | 122100 | 1186746850 | 6440 | 6430 | 6440 | 6430 | 23 |
| 414 | 20230620 | 122000 | 1186598760 | 6430 | 6440 | 6440 | 6430 | 316 |
| 415 | 20230620 | 121900 | 1184566820 | 6440 | 6440 | 6440 | 6440 | 74 |
| 416 | 20230620 | 121800 | 1184090260 | 6440 | 6450 | 6450 | 6440 | 479 |
| 417 | 20230620 | 121700 | 1181005210 | 6430 | 6430 | 6430 | 6430 | 83 |
| 418 | 20230620 | 121600 | 1180471520 | 6440 | 6440 | 6440 | 6440 | 2 |
| 419 | 20230620 | 121500 | 1180458640 | 6440 | 6430 | 6440 | 6430 | 46 |
| 420 | 20230620 | 121400 | 1180162840 | 6430 | 6440 | 6440 | 6430 | 146 |
| 421 | 20230620 | 121300 | 1179223060 | 6440 | 6440 | 6440 | 6440 | 0 |
| 422 | 20230620 | 121200 | 1179223060 | 6440 | 6430 | 6440 | 6430 | 16 |
| 423 | 20230620 | 121100 | 1179120170 | 6430 | 6430 | 6430 | 6430 | 314 |
| 424 | 20230620 | 121000 | 1177101150 | 6430 | 6430 | 6430 | 6430 | 615 |
| 425 | 20230620 | 120900 | 1173146700 | 6430 | 6430 | 6430 | 6430 | 0 |
| 426 | 20230620 | 120800 | 1173146700 | 6430 | 6430 | 6430 | 6430 | 13 |
| 427 | 20230620 | 120700 | 1173063110 | 6450 | 6450 | 6450 | 6450 | 0 |
| 428 | 20230620 | 120600 | 1173063110 | 6450 | 6450 | 6450 | 6440 | 268 |
| 429 | 20230620 | 120500 | 1171337010 | 6440 | 6440 | 6440 | 6440 | 17 |
| 430 | 20230620 | 120400 | 1171227530 | 6450 | 6450 | 6450 | 6450 | 0 |
| 431 | 20230620 | 120300 | 1171227530 | 6450 | 6450 | 6450 | 6450 | 0 |
| 432 | 20230620 | 120200 | 1171227530 | 6450 | 6450 | 6450 | 6450 | 0 |
| 433 | 20230620 | 120100 | 1171227530 | 6450 | 6440 | 6450 | 6440 | 72 |
| 434 | 20230620 | 120000 | 1170763830 | 6440 | 6440 | 6440 | 6440 | 230 |
| 435 | 20230620 | 115900 | 1169282630 | 6440 | 6440 | 6440 | 6440 | 145 |
| 436 | 20230620 | 115800 | 1168348830 | 6440 | 6450 | 6450 | 6440 | 180 |
| 437 | 20230620 | 115700 | 1167189530 | 6440 | 6440 | 6440 | 6440 | 288 |
| 438 | 20230620 | 115600 | 1165334810 | 6440 | 6440 | 6440 | 6440 | 258 |
| 439 | 20230620 | 115500 | 1163673290 | 6450 | 6440 | 6450 | 6440 | 201 |
| 440 | 20230620 | 115400 | 1162376850 | 6450 | 6450 | 6450 | 6450 | 52 |
| 441 | 20230620 | 115300 | 1162041450 | 6450 | 6440 | 6450 | 6440 | 231 |
| 442 | 20230620 | 115200 | 1160553510 | 6440 | 6450 | 6450 | 6440 | 2172 |
| 443 | 20230620 | 115100 | 1146555760 | 6450 | 6450 | 6450 | 6450 | 10 |
| 444 | 20230620 | 115000 | 1146491260 | 6450 | 6450 | 6460 | 6440 | 4100 |
| 445 | 20230620 | 114900 | 1120050240 | 6450 | 6470 | 6470 | 6450 | 3664 |
| 446 | 20230620 | 114800 | 1096405410 | 6460 | 6460 | 6460 | 6460 | 0 |
| 447 | 20230620 | 114700 | 1096405410 | 6460 | 6470 | 6470 | 6460 | 97 |
| 448 | 20230620 | 114600 | 1095777860 | 6470 | 6470 | 6470 | 6470 | 54 |
| 449 | 20230620 | 114500 | 1095428480 | 6470 | 6470 | 6470 | 6470 | 2 |
| 450 | 20230620 | 114400 | 1095415540 | 6470 | 6470 | 6470 | 6470 | 1 |
| 451 | 20230620 | 114300 | 1095409070 | 6470 | 6470 | 6470 | 6470 | 0 |
| 452 | 20230620 | 114200 | 1095409070 | 6470 | 6470 | 6510 | 6460 | 114 |
| 453 | 20230620 | 114100 | 1094671510 | 6470 | 6470 | 6470 | 6470 | 15 |
| 454 | 20230620 | 114000 | 1094574460 | 6470 | 6470 | 6470 | 6470 | 0 |
| 455 | 20230620 | 113900 | 1094574460 | 6470 | 6470 | 6470 | 6470 | 247 |
| 456 | 20230620 | 113800 | 1092976370 | 6470 | 6470 | 6470 | 6470 | 122 |
| 457 | 20230620 | 113700 | 1092187030 | 6470 | 6470 | 6470 | 6470 | 40 |
| 458 | 20230620 | 113600 | 1091928230 | 6460 | 6460 | 6460 | 6460 | 1520 |
| 459 | 20230620 | 113500 | 1082109030 | 6470 | 6470 | 6470 | 6470 | 1 |
| 460 | 20230620 | 113400 | 1082102560 | 6470 | 6470 | 6470 | 6460 | 383 |
| 461 | 20230620 | 113300 | 1079625980 | 6480 | 6480 | 6480 | 6480 | 1 |
| 462 | 20230620 | 113200 | 1079619500 | 6470 | 6470 | 6470 | 6470 | 100 |
| 463 | 20230620 | 113100 | 1078972500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 464 | 20230620 | 113000 | 1078972500 | 6460 | 6510 | 6510 | 6460 | 134 |
| 465 | 20230620 | 112900 | 1078101260 | 6460 | 6480 | 6480 | 6460 | 174 |
| 466 | 20230620 | 112800 | 1076976590 | 6480 | 6480 | 6490 | 6480 | 363 |
| 467 | 20230620 | 112700 | 1074624100 | 6470 | 6470 | 6470 | 6470 | 22 |
| 468 | 20230620 | 112600 | 1074481760 | 6480 | 6480 | 6480 | 6480 | 326 |
| 469 | 20230620 | 112500 | 1072369280 | 6520 | 6520 | 6520 | 6520 | 0 |
| 470 | 20230620 | 112400 | 1072369280 | 6520 | 6480 | 6520 | 6480 | 159 |
| 471 | 20230620 | 112300 | 1071333080 | 6480 | 6480 | 6480 | 6480 | 0 |
| 472 | 20230620 | 112200 | 1071333080 | 6480 | 6490 | 6490 | 6480 | 324 |
| 473 | 20230620 | 112100 | 1069233040 | 6530 | 6530 | 6530 | 6530 | 0 |
| 474 | 20230620 | 112000 | 1069233040 | 6530 | 6520 | 6530 | 6520 | 82 |
| 475 | 20230620 | 111900 | 1068697730 | 6530 | 6490 | 6530 | 6490 | 79 |
| 476 | 20230620 | 111800 | 1068184940 | 6490 | 6480 | 6490 | 6480 | 81 |
| 477 | 20230620 | 111700 | 1067659320 | 6460 | 6460 | 6460 | 6460 | 0 |
| 478 | 20230620 | 111600 | 1067659320 | 6460 | 6460 | 6460 | 6460 | 0 |
| 479 | 20230620 | 111500 | 1067659320 | 6460 | 6480 | 6480 | 6460 | 695 |
| 480 | 20230620 | 111400 | 1063164790 | 6470 | 6460 | 6470 | 6460 | 516 |
| 481 | 20230620 | 111300 | 1059829970 | 6460 | 6470 | 6470 | 6460 | 720 |
| 482 | 20230620 | 111200 | 1055177830 | 6470 | 6470 | 6470 | 6470 | 0 |
| 483 | 20230620 | 111100 | 1055177830 | 6470 | 6480 | 6480 | 6470 | 184 |
| 484 | 20230620 | 111000 | 1053986870 | 6470 | 6470 | 6470 | 6470 | 0 |
| 485 | 20230620 | 110900 | 1053986870 | 6470 | 6470 | 6470 | 6470 | 500 |
| 486 | 20230620 | 110800 | 1050751870 | 6470 | 6470 | 6470 | 6470 | 40 |
| 487 | 20230620 | 110700 | 1050493070 | 6470 | 6470 | 6470 | 6470 | 153 |
| 488 | 20230620 | 110600 | 1049503160 | 6470 | 6460 | 6470 | 6460 | 5 |
| 489 | 20230620 | 110500 | 1049470840 | 6460 | 6470 | 6470 | 6460 | 692 |
| 490 | 20230620 | 110400 | 1045000190 | 6460 | 6460 | 6470 | 6460 | 370 |
| 491 | 20230620 | 110300 | 1042609030 | 6460 | 6460 | 6460 | 6460 | 428 |
| 492 | 20230620 | 110200 | 1039844150 | 6480 | 6480 | 6480 | 6480 | 112 |
| 493 | 20230620 | 110100 | 1039118390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 494 | 20230620 | 110000 | 1039118390 | 6450 | 6480 | 6480 | 6450 | 10500 |
| 495 | 20230620 | 105900 | 971283100 | 6480 | 6480 | 6480 | 6480 | 240 |
| 496 | 20230620 | 105800 | 969727900 | 6480 | 6480 | 6480 | 6480 | 0 |
| 497 | 20230620 | 105700 | 969727900 | 6480 | 6490 | 6490 | 6480 | 507 |
| 498 | 20230620 | 105600 | 966438370 | 6480 | 6490 | 6490 | 6480 | 560 |
| 499 | 20230620 | 105500 | 962804170 | 6490 | 6490 | 6490 | 6490 | 22 |
| 500 | 20230620 | 105400 | 962661390 | 6490 | 6500 | 6500 | 6490 | 217 |
| 501 | 20230620 | 105300 | 961251520 | 6510 | 6510 | 6510 | 6510 | 21 |
| 502 | 20230620 | 105200 | 961114810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 503 | 20230620 | 105100 | 961114810 | 6490 | 6490 | 6490 | 6490 | 0 |
| 504 | 20230620 | 105000 | 961114810 | 6490 | 6490 | 6490 | 6490 | 11 |
| 505 | 20230620 | 104900 | 961043420 | 6490 | 6490 | 6490 | 6490 | 22 |
| 506 | 20230620 | 104800 | 960900640 | 6490 | 6490 | 6490 | 6490 | 0 |
| 507 | 20230620 | 104700 | 960900640 | 6490 | 6490 | 6490 | 6490 | 0 |
| 508 | 20230620 | 104600 | 960900640 | 6490 | 6490 | 6490 | 6490 | 732 |
| 509 | 20230620 | 104500 | 956149960 | 6500 | 6500 | 6500 | 6500 | 100 |
| 510 | 20230620 | 104400 | 955499960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 511 | 20230620 | 104300 | 955499960 | 6490 | 6500 | 6500 | 6490 | 118 |
| 512 | 20230620 | 104200 | 954734120 | 6510 | 6510 | 6510 | 6510 | 2 |
| 513 | 20230620 | 104100 | 954721100 | 6490 | 6500 | 6500 | 6490 | 145 |
| 514 | 20230620 | 104000 | 953779850 | 6490 | 6490 | 6490 | 6490 | 0 |
| 515 | 20230620 | 103900 | 953779850 | 6490 | 6490 | 6490 | 6490 | 0 |
| 516 | 20230620 | 103800 | 953779850 | 6490 | 6490 | 6490 | 6490 | 0 |
| 517 | 20230620 | 103700 | 953779850 | 6490 | 6500 | 6540 | 6490 | 564 |
| 518 | 20230620 | 103600 | 950109180 | 6530 | 6530 | 6530 | 6530 | 1 |
| 519 | 20230620 | 103500 | 950102650 | 6530 | 6530 | 6530 | 6530 | 2 |
| 520 | 20230620 | 103400 | 950089590 | 6500 | 6490 | 6500 | 6490 | 46 |
| 521 | 20230620 | 103300 | 949790640 | 6490 | 6530 | 6530 | 6490 | 15 |
| 522 | 20230620 | 103200 | 949693020 | 6530 | 6530 | 6530 | 6530 | 6 |
| 523 | 20230620 | 103100 | 949653840 | 6510 | 6510 | 6510 | 6510 | 0 |
| 524 | 20230620 | 103000 | 949653840 | 6510 | 6510 | 6510 | 6510 | 279 |
| 525 | 20230620 | 102900 | 947837550 | 6510 | 6500 | 6510 | 6500 | 45 |
| 526 | 20230620 | 102800 | 947545010 | 6500 | 6500 | 6500 | 6500 | 132 |
| 527 | 20230620 | 102700 | 946687010 | 6490 | 6490 | 6500 | 6460 | 2284 |
| 528 | 20230620 | 102600 | 931892070 | 6480 | 6480 | 6480 | 6480 | 30 |
| 529 | 20230620 | 102500 | 931697670 | 6460 | 6470 | 6500 | 6460 | 703 |
| 530 | 20230620 | 102400 | 927146930 | 6470 | 6510 | 6510 | 6460 | 6147 |
| 531 | 20230620 | 102300 | 887354970 | 6510 | 6520 | 6520 | 6510 | 1187 |
| 532 | 20230620 | 102200 | 879627350 | 6520 | 6520 | 6520 | 6520 | 125 |
| 533 | 20230620 | 102100 | 878812350 | 6520 | 6510 | 6520 | 6510 | 147 |
| 534 | 20230620 | 102000 | 877855170 | 6500 | 6500 | 6500 | 6500 | 44 |
| 535 | 20230620 | 101900 | 877569170 | 6520 | 6520 | 6520 | 6520 | 4 |
| 536 | 20230620 | 101800 | 877543090 | 6520 | 6520 | 6520 | 6520 | 1 |
| 537 | 20230620 | 101700 | 877536570 | 6510 | 6510 | 6510 | 6510 | 0 |
| 538 | 20230620 | 101600 | 877536570 | 6510 | 6510 | 6510 | 6510 | 30 |
| 539 | 20230620 | 101500 | 877341270 | 6480 | 6480 | 6480 | 6480 | 220 |
| 540 | 20230620 | 101400 | 875915670 | 6470 | 6470 | 6480 | 6470 | 110 |
| 541 | 20230620 | 101300 | 875202970 | 6470 | 6470 | 6470 | 6470 | 1060 |
| 542 | 20230620 | 101200 | 868344770 | 6470 | 6480 | 6480 | 6470 | 1552 |
| 543 | 20230620 | 101100 | 858301450 | 6480 | 6480 | 6480 | 6480 | 997 |
| 544 | 20230620 | 101000 | 851840890 | 6470 | 6500 | 6500 | 6470 | 3743 |
| 545 | 20230620 | 100900 | 827583210 | 6520 | 6530 | 6530 | 6520 | 55 |
| 546 | 20230620 | 100800 | 827224560 | 6530 | 6490 | 6530 | 6490 | 2091 |
| 547 | 20230620 | 100700 | 813652370 | 6500 | 6500 | 6500 | 6500 | 228 |
| 548 | 20230620 | 100600 | 812170370 | 6510 | 6510 | 6510 | 6510 | 563 |
| 549 | 20230620 | 100500 | 808505240 | 6510 | 6510 | 6510 | 6490 | 2752 |
| 550 | 20230620 | 100400 | 790626990 | 6510 | 6510 | 6510 | 6510 | 296 |
| 551 | 20230620 | 100300 | 788700030 | 6510 | 6530 | 6530 | 6510 | 5733 |
| 552 | 20230620 | 100200 | 751333240 | 6520 | 6530 | 6530 | 6520 | 4005 |
| 553 | 20230620 | 100100 | 725187400 | 6530 | 6540 | 6540 | 6530 | 1928 |
| 554 | 20230620 | 100000 | 712579280 | 6540 | 6540 | 6540 | 6540 | 109 |
| 555 | 20230620 | 095900 | 711866420 | 6560 | 6560 | 6560 | 6560 | 0 |
| 556 | 20230620 | 095800 | 711866420 | 6560 | 6560 | 6560 | 6560 | 2 |
| 557 | 20230620 | 095700 | 711853300 | 6550 | 6550 | 6560 | 6540 | 144 |
| 558 | 20230620 | 095600 | 710910090 | 6550 | 6560 | 6560 | 6550 | 70 |
| 559 | 20230620 | 095500 | 710451090 | 6550 | 6550 | 6550 | 6550 | 1499 |
| 560 | 20230620 | 095400 | 700632640 | 6550 | 6560 | 6560 | 6540 | 1508 |
| 561 | 20230620 | 095300 | 690755970 | 6560 | 6550 | 6560 | 6550 | 6 |
| 562 | 20230620 | 095200 | 690716660 | 6550 | 6550 | 6570 | 6550 | 835 |
| 563 | 20230620 | 095100 | 685232650 | 6550 | 6550 | 6550 | 6550 | 1448 |
| 564 | 20230620 | 095000 | 675748250 | 6570 | 6570 | 6570 | 6570 | 53 |
| 565 | 20230620 | 094900 | 675400040 | 6540 | 6540 | 6540 | 6540 | 506 |
| 566 | 20230620 | 094800 | 672090800 | 6540 | 6550 | 6570 | 6530 | 2901 |
| 567 | 20230620 | 094700 | 653132670 | 6540 | 6560 | 6560 | 6540 | 1895 |
| 568 | 20230620 | 094600 | 640721460 | 6570 | 6570 | 6570 | 6560 | 986 |
| 569 | 20230620 | 094500 | 634248840 | 6570 | 6560 | 6570 | 6560 | 2046 |
| 570 | 20230620 | 094400 | 620819360 | 6560 | 6550 | 6560 | 6550 | 11 |
| 571 | 20230620 | 094300 | 620747300 | 6560 | 6540 | 6560 | 6530 | 1018 |
| 572 | 20230620 | 094200 | 614098980 | 6530 | 6530 | 6530 | 6530 | 620 |
| 573 | 20230620 | 094100 | 610050380 | 6560 | 6560 | 6560 | 6560 | 2 |
| 574 | 20230620 | 094000 | 610037260 | 6560 | 6560 | 6560 | 6560 | 282 |
| 575 | 20230620 | 093900 | 608187340 | 6560 | 6570 | 6570 | 6560 | 1165 |
| 576 | 20230620 | 093800 | 600539090 | 6570 | 6570 | 6570 | 6560 | 211 |
| 577 | 20230620 | 093700 | 599153120 | 6570 | 6580 | 6580 | 6570 | 11 |
| 578 | 20230620 | 093600 | 599080840 | 6530 | 6570 | 6570 | 6530 | 4768 |
| 579 | 20230620 | 093500 | 567935200 | 6570 | 6540 | 6570 | 6540 | 2294 |
| 580 | 20230620 | 093400 | 552871900 | 6570 | 6570 | 6570 | 6570 | 5 |
| 581 | 20230620 | 093300 | 552839050 | 6570 | 6570 | 6570 | 6570 | 6 |
| 582 | 20230620 | 093200 | 552799630 | 6570 | 6560 | 6570 | 6540 | 3069 |
| 583 | 20230620 | 093100 | 532693880 | 6570 | 6580 | 6590 | 6570 | 3886 |
| 584 | 20230620 | 093000 | 507146650 | 6600 | 6600 | 6600 | 6580 | 1265 |
| 585 | 20230620 | 092900 | 498820850 | 6600 | 6590 | 6600 | 6580 | 558 |
| 586 | 20230620 | 092800 | 495148110 | 6580 | 6580 | 6580 | 6580 | 0 |
| 587 | 20230620 | 092700 | 495148110 | 6580 | 6620 | 6620 | 6580 | 396 |
| 588 | 20230620 | 092600 | 492536430 | 6580 | 6580 | 6580 | 6570 | 2203 |
| 589 | 20230620 | 092500 | 478047360 | 6580 | 6610 | 6610 | 6580 | 1622 |
| 590 | 20230620 | 092400 | 467333530 | 6630 | 6610 | 6630 | 6610 | 923 |
| 591 | 20230620 | 092300 | 461232280 | 6640 | 6610 | 6640 | 6610 | 3312 |
| 592 | 20230620 | 092200 | 439266700 | 6610 | 6640 | 6640 | 6610 | 702 |
| 593 | 20230620 | 092100 | 434613960 | 6640 | 6600 | 6640 | 6570 | 3501 |
| 594 | 20230620 | 092000 | 411424060 | 6620 | 6600 | 6640 | 6580 | 9775 |
| 595 | 20230620 | 091900 | 346773390 | 6590 | 6550 | 6590 | 6530 | 2917 |
| 596 | 20230620 | 091800 | 327622300 | 6550 | 6560 | 6560 | 6530 | 90 |
| 597 | 20230620 | 091700 | 327033770 | 6560 | 6550 | 6560 | 6520 | 1833 |
| 598 | 20230620 | 091600 | 315062940 | 6550 | 6550 | 6550 | 6550 | 943 |
| 599 | 20230620 | 091500 | 308886290 | 6560 | 6560 | 6560 | 6560 | 0 |
| 600 | 20230620 | 091400 | 308886290 | 6560 | 6540 | 6560 | 6530 | 2163 |
| 601 | 20230620 | 091300 | 294755270 | 6560 | 6550 | 6560 | 6540 | 554 |
| 602 | 20230620 | 091200 | 291129550 | 6550 | 6580 | 6580 | 6540 | 653 |
| 603 | 20230620 | 091100 | 286847670 | 6590 | 6590 | 6590 | 6560 | 599 |
| 604 | 20230620 | 091000 | 282909020 | 6580 | 6580 | 6600 | 6570 | 1014 |
| 605 | 20230620 | 090900 | 276232660 | 6580 | 6550 | 6580 | 6550 | 966 |
| 606 | 20230620 | 090800 | 269895450 | 6550 | 6510 | 6560 | 6510 | 3791 |
| 607 | 20230620 | 090700 | 245134690 | 6510 | 6540 | 6540 | 6500 | 5606 |
| 608 | 20230620 | 090600 | 208619180 | 6540 | 6620 | 6620 | 6540 | 1809 |
| 609 | 20230620 | 090500 | 196761270 | 6640 | 6650 | 6660 | 6600 | 8772 |
| 610 | 20230620 | 090400 | 138516240 | 6660 | 6630 | 6660 | 6610 | 7440 |
| 611 | 20230620 | 090300 | 89100450 | 6630 | 6620 | 6630 | 6610 | 1598 |
| 612 | 20230620 | 090200 | 78520730 | 6610 | 6570 | 6620 | 6570 | 3427 |
| 613 | 20230620 | 090100 | 55933390 | 6570 | 6570 | 6580 | 6560 | 1642 |
| 614 | 20230620 | 090000 | 45144710 | 6570 | 6600 | 6600 | 6570 | 6823 |