32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 190400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 2893 |
| 3 | 20230615 | 190300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 4 | 20230615 | 190200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 5 | 20230615 | 190100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 6 | 20230615 | 190000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 7 | 20230615 | 185900 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 8 | 20230615 | 185800 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 9 | 20230615 | 185700 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 10 | 20230615 | 185600 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 11 | 20230615 | 185500 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 12 | 20230615 | 185400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 13 | 20230615 | 185300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 14 | 20230615 | 185200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 15 | 20230615 | 185100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 16 | 20230615 | 185000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 17 | 20230615 | 184900 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 18 | 20230615 | 184800 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 19 | 20230615 | 184700 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 20 | 20230615 | 184600 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 21 | 20230615 | 184500 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 22 | 20230615 | 184400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 23 | 20230615 | 184300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 24 | 20230615 | 184200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 25 | 20230615 | 184100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 26 | 20230615 | 184000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 27 | 20230615 | 183900 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 28 | 20230615 | 183800 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 29 | 20230615 | 183700 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 30 | 20230615 | 183600 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 31 | 20230615 | 183500 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 32 | 20230615 | 183400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 2893 |
| 33 | 20230615 | 183300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 34 | 20230615 | 183200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 35 | 20230615 | 183100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 36 | 20230615 | 183000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 37 | 20230615 | 182900 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 38 | 20230615 | 182800 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 39 | 20230615 | 182700 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 40 | 20230615 | 182600 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 41 | 20230615 | 182500 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 42 | 20230615 | 182400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 43 | 20230615 | 182300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 44 | 20230615 | 182200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 45 | 20230615 | 182100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 46 | 20230615 | 182000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 47 | 20230615 | 181900 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 48 | 20230615 | 181800 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 49 | 20230615 | 181700 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 50 | 20230615 | 181600 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 51 | 20230615 | 181500 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 52 | 20230615 | 181400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 53 | 20230615 | 181300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 54 | 20230615 | 181200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 55 | 20230615 | 181100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 56 | 20230615 | 181000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 57 | 20230615 | 180900 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 58 | 20230615 | 180800 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 59 | 20230615 | 180700 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 60 | 20230615 | 180600 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 61 | 20230615 | 180500 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 62 | 20230615 | 180400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 2893 |
| 63 | 20230615 | 180300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 64 | 20230615 | 180200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 65 | 20230615 | 180100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 66 | 20230615 | 180000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 67 | 20230615 | 175900 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 68 | 20230615 | 175800 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 69 | 20230615 | 175700 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 70 | 20230615 | 175600 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 71 | 20230615 | 175500 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 72 | 20230615 | 175400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 73 | 20230615 | 175300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 74 | 20230615 | 175200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 75 | 20230615 | 175100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 76 | 20230615 | 175000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 77 | 20230615 | 174900 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 78 | 20230615 | 174800 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 79 | 20230615 | 174700 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 80 | 20230615 | 174600 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 81 | 20230615 | 174500 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 82 | 20230615 | 174400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 83 | 20230615 | 174300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 84 | 20230615 | 174200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 85 | 20230615 | 174100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 86 | 20230615 | 174000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 87 | 20230615 | 173900 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 88 | 20230615 | 173800 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 89 | 20230615 | 173700 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 90 | 20230615 | 173600 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 91 | 20230615 | 173500 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 92 | 20230615 | 173400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 2893 |
| 93 | 20230615 | 173300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 94 | 20230615 | 173200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 95 | 20230615 | 173100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 96 | 20230615 | 173000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 97 | 20230615 | 172900 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 98 | 20230615 | 172800 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 99 | 20230615 | 172700 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 100 | 20230615 | 172600 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 101 | 20230615 | 172500 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 102 | 20230615 | 172400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 103 | 20230615 | 172300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 104 | 20230615 | 172200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 105 | 20230615 | 172100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 106 | 20230615 | 172000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 107 | 20230615 | 171900 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 108 | 20230615 | 171800 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 109 | 20230615 | 171700 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 110 | 20230615 | 171600 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 111 | 20230615 | 171500 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 112 | 20230615 | 171400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 113 | 20230615 | 171300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 114 | 20230615 | 171200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 115 | 20230615 | 171100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 116 | 20230615 | 171000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 117 | 20230615 | 170900 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 118 | 20230615 | 170800 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 119 | 20230615 | 170700 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 120 | 20230615 | 170600 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 121 | 20230615 | 170500 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 122 | 20230615 | 170400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 2893 |
| 123 | 20230615 | 170300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 124 | 20230615 | 170200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 125 | 20230615 | 170100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 126 | 20230615 | 170000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 127 | 20230615 | 165900 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 128 | 20230615 | 165800 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 129 | 20230615 | 165700 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 130 | 20230615 | 165600 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 131 | 20230615 | 165500 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 132 | 20230615 | 165400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 133 | 20230615 | 165300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 134 | 20230615 | 165200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 135 | 20230615 | 165100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 136 | 20230615 | 165000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 137 | 20230615 | 164900 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 138 | 20230615 | 164800 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 139 | 20230615 | 164700 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 140 | 20230615 | 164600 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 141 | 20230615 | 164500 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 142 | 20230615 | 164400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 143 | 20230615 | 164300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 144 | 20230615 | 164200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 145 | 20230615 | 164100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 146 | 20230615 | 164000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 147 | 20230615 | 163900 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 148 | 20230615 | 163800 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 149 | 20230615 | 163700 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 150 | 20230615 | 163600 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 151 | 20230615 | 163500 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 152 | 20230615 | 163400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 2893 |
| 153 | 20230615 | 163300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 154 | 20230615 | 163200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 155 | 20230615 | 163100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 156 | 20230615 | 163000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 157 | 20230615 | 162900 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 158 | 20230615 | 162800 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 159 | 20230615 | 162700 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 160 | 20230615 | 162600 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 161 | 20230615 | 162500 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 162 | 20230615 | 162400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 163 | 20230615 | 162300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 164 | 20230615 | 162200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 165 | 20230615 | 162100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 166 | 20230615 | 162000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 167 | 20230615 | 161900 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 168 | 20230615 | 161800 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 169 | 20230615 | 161700 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 170 | 20230615 | 161600 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 171 | 20230615 | 161500 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 172 | 20230615 | 161400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 173 | 20230615 | 161300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 174 | 20230615 | 161200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 175 | 20230615 | 161100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 176 | 20230615 | 161000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 177 | 20230615 | 160900 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 178 | 20230615 | 160800 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 179 | 20230615 | 160700 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 180 | 20230615 | 160600 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 181 | 20230615 | 160500 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 182 | 20230615 | 160400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 2893 |
| 183 | 20230615 | 160300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 184 | 20230615 | 160200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 185 | 20230615 | 160100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 186 | 20230615 | 160000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 187 | 20230615 | 155900 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 188 | 20230615 | 155800 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 189 | 20230615 | 155700 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 190 | 20230615 | 155600 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 191 | 20230615 | 155500 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 192 | 20230615 | 155400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 193 | 20230615 | 155300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 194 | 20230615 | 155200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 195 | 20230615 | 155100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 196 | 20230615 | 155000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 197 | 20230615 | 154900 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 198 | 20230615 | 154800 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 199 | 20230615 | 154700 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 200 | 20230615 | 154600 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 201 | 20230615 | 154500 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 202 | 20230615 | 154400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 203 | 20230615 | 154300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 204 | 20230615 | 154200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 205 | 20230615 | 154100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 206 | 20230615 | 154000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 207 | 20230615 | 153900 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 208 | 20230615 | 153800 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 209 | 20230615 | 153700 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 210 | 20230615 | 153600 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 211 | 20230615 | 153500 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 212 | 20230615 | 153400 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 2893 |
| 213 | 20230615 | 153300 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 214 | 20230615 | 153200 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 215 | 20230615 | 153100 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 0 |
| 216 | 20230615 | 153000 | 2296578040 | 17290 | 17290 | 17290 | 17290 | 2893 |
| 217 | 20230615 | 152900 | 2246558070 | 17250 | 17250 | 17250 | 17250 | 0 |
| 218 | 20230615 | 152800 | 2246558070 | 17250 | 17250 | 17250 | 17250 | 0 |
| 219 | 20230615 | 152700 | 2246558070 | 17250 | 17250 | 17250 | 17250 | 0 |
| 220 | 20230615 | 152600 | 2246558070 | 17250 | 17250 | 17250 | 17250 | 0 |
| 221 | 20230615 | 152500 | 2246558070 | 17250 | 17250 | 17250 | 17250 | 0 |
| 222 | 20230615 | 152400 | 2246558070 | 17250 | 17250 | 17250 | 17250 | 0 |
| 223 | 20230615 | 152300 | 2246558070 | 17250 | 17250 | 17250 | 17250 | 0 |
| 224 | 20230615 | 152200 | 2246558070 | 17250 | 17250 | 17250 | 17250 | 0 |
| 225 | 20230615 | 152100 | 2246558070 | 17250 | 17250 | 17250 | 17250 | 0 |
| 226 | 20230615 | 152000 | 2246558070 | 17250 | 17250 | 17250 | 17250 | 0 |
| 227 | 20230615 | 151900 | 2246558070 | 17250 | 17240 | 17250 | 17240 | 271 |
| 228 | 20230615 | 151800 | 2241885450 | 17250 | 17240 | 17250 | 17240 | 56 |
| 229 | 20230615 | 151700 | 2240919650 | 17240 | 17200 | 17240 | 17200 | 157 |
| 230 | 20230615 | 151600 | 2238217220 | 17230 | 17230 | 17230 | 17200 | 208 |
| 231 | 20230615 | 151500 | 2234635140 | 17220 | 17190 | 17220 | 17190 | 150 |
| 232 | 20230615 | 151400 | 2232054660 | 17230 | 17220 | 17230 | 17210 | 70 |
| 233 | 20230615 | 151300 | 2230849270 | 17200 | 17210 | 17220 | 17200 | 775 |
| 234 | 20230615 | 151200 | 2217506210 | 17200 | 17210 | 17220 | 17200 | 109 |
| 235 | 20230615 | 151100 | 2215630760 | 17220 | 17200 | 17220 | 17200 | 179 |
| 236 | 20230615 | 151000 | 2212551590 | 17210 | 17210 | 17220 | 17200 | 213 |
| 237 | 20230615 | 150900 | 2208887510 | 17220 | 17220 | 17220 | 17210 | 285 |
| 238 | 20230615 | 150800 | 2203980480 | 17220 | 17200 | 17220 | 17200 | 81 |
| 239 | 20230615 | 150700 | 2202587070 | 17220 | 17230 | 17230 | 17210 | 127 |
| 240 | 20230615 | 150600 | 2200400590 | 17230 | 17230 | 17230 | 17210 | 70 |
| 241 | 20230615 | 150500 | 2199195170 | 17220 | 17220 | 17230 | 17220 | 183 |
| 242 | 20230615 | 150400 | 2196043550 | 17220 | 17220 | 17230 | 17220 | 118 |
| 243 | 20230615 | 150300 | 2194011420 | 17220 | 17200 | 17230 | 17200 | 76 |
| 244 | 20230615 | 150200 | 2192703720 | 17230 | 17230 | 17230 | 17230 | 43 |
| 245 | 20230615 | 150100 | 2191962830 | 17200 | 17250 | 17250 | 17200 | 165 |
| 246 | 20230615 | 150000 | 2189119400 | 17250 | 17250 | 17250 | 17230 | 445 |
| 247 | 20230615 | 145900 | 2181448190 | 17250 | 17250 | 17250 | 17240 | 119 |
| 248 | 20230615 | 145800 | 2179396280 | 17250 | 17250 | 17250 | 17240 | 194 |
| 249 | 20230615 | 145700 | 2176049920 | 17240 | 17240 | 17260 | 17240 | 213 |
| 250 | 20230615 | 145600 | 2172375980 | 17250 | 17250 | 17250 | 17240 | 103 |
| 251 | 20230615 | 145500 | 2170599940 | 17250 | 17250 | 17270 | 17230 | 224 |
| 252 | 20230615 | 145400 | 2166735200 | 17260 | 17220 | 17260 | 17210 | 1039 |
| 253 | 20230615 | 145300 | 2148826020 | 17180 | 17210 | 17220 | 17180 | 553 |
| 254 | 20230615 | 145200 | 2139311180 | 17210 | 17210 | 17220 | 17170 | 741 |
| 255 | 20230615 | 145100 | 2126575480 | 17170 | 17180 | 17220 | 17170 | 273 |
| 256 | 20230615 | 145000 | 2121886350 | 17170 | 17170 | 17180 | 17170 | 50 |
| 257 | 20230615 | 144900 | 2121027500 | 17170 | 17210 | 17220 | 17170 | 68 |
| 258 | 20230615 | 144800 | 2119858050 | 17210 | 17180 | 17220 | 17180 | 118 |
| 259 | 20230615 | 144700 | 2117829740 | 17170 | 17180 | 17180 | 17170 | 55 |
| 260 | 20230615 | 144600 | 2116885170 | 17180 | 17170 | 17180 | 17170 | 45 |
| 261 | 20230615 | 144500 | 2116112210 | 17180 | 17160 | 17230 | 17150 | 116 |
| 262 | 20230615 | 144400 | 2114119780 | 17170 | 17200 | 17210 | 17170 | 174 |
| 263 | 20230615 | 144300 | 2111130880 | 17200 | 17210 | 17210 | 17200 | 1548 |
| 264 | 20230615 | 144200 | 2084504850 | 17230 | 17220 | 17230 | 17210 | 104 |
| 265 | 20230615 | 144100 | 2082714810 | 17220 | 17170 | 17220 | 17170 | 922 |
| 266 | 20230615 | 144000 | 2066854410 | 17170 | 17180 | 17180 | 17170 | 40 |
| 267 | 20230615 | 143900 | 2066167250 | 17150 | 17150 | 17190 | 17150 | 83 |
| 268 | 20230615 | 143800 | 2064743170 | 17190 | 17120 | 17190 | 17120 | 331 |
| 269 | 20230615 | 143700 | 2059074250 | 17200 | 17170 | 17200 | 17120 | 1574 |
| 270 | 20230615 | 143600 | 2032086120 | 17210 | 17210 | 17220 | 17180 | 103 |
| 271 | 20230615 | 143500 | 2030315070 | 17220 | 17200 | 17220 | 17160 | 107 |
| 272 | 20230615 | 143400 | 2028476790 | 17200 | 17200 | 17200 | 17160 | 143 |
| 273 | 20230615 | 143300 | 2026020010 | 17190 | 17190 | 17190 | 17160 | 324 |
| 274 | 20230615 | 143200 | 2020452900 | 17180 | 17170 | 17190 | 17170 | 368 |
| 275 | 20230615 | 143100 | 2014129200 | 17180 | 17170 | 17180 | 17160 | 89 |
| 276 | 20230615 | 143000 | 2012601030 | 17180 | 17170 | 17180 | 17170 | 53 |
| 277 | 20230615 | 142900 | 2011690820 | 17180 | 17180 | 17180 | 17150 | 272 |
| 278 | 20230615 | 142800 | 2007022550 | 17170 | 17190 | 17190 | 17170 | 48 |
| 279 | 20230615 | 142700 | 2006197720 | 17180 | 17170 | 17190 | 17170 | 320 |
| 280 | 20230615 | 142600 | 2000701980 | 17180 | 17160 | 17180 | 17160 | 40 |
| 281 | 20230615 | 142500 | 2000014880 | 17160 | 17160 | 17170 | 17150 | 93 |
| 282 | 20230615 | 142400 | 1998419410 | 17170 | 17170 | 17170 | 17170 | 59 |
| 283 | 20230615 | 142300 | 1997406380 | 17180 | 17170 | 17180 | 17170 | 101 |
| 284 | 20230615 | 142200 | 1995672000 | 17170 | 17180 | 17180 | 17170 | 124 |
| 285 | 20230615 | 142100 | 1993542140 | 17190 | 17190 | 17200 | 17190 | 253 |
| 286 | 20230615 | 142000 | 1989192850 | 17180 | 17190 | 17190 | 17180 | 205 |
| 287 | 20230615 | 141900 | 1985669690 | 17180 | 17170 | 17180 | 17170 | 86 |
| 288 | 20230615 | 141800 | 1984192880 | 17170 | 17170 | 17180 | 17170 | 36 |
| 289 | 20230615 | 141700 | 1983574710 | 17180 | 17160 | 17180 | 17160 | 119 |
| 290 | 20230615 | 141600 | 1981532040 | 17150 | 17160 | 17170 | 17150 | 195 |
| 291 | 20230615 | 141500 | 1978187130 | 17150 | 17160 | 17160 | 17150 | 79 |
| 292 | 20230615 | 141400 | 1976831790 | 17180 | 17170 | 17180 | 17160 | 70 |
| 293 | 20230615 | 141300 | 1975630040 | 17160 | 17160 | 17180 | 17160 | 36 |
| 294 | 20230615 | 141200 | 1975012220 | 17150 | 17170 | 17180 | 17150 | 86 |
| 295 | 20230615 | 141100 | 1973536560 | 17170 | 17170 | 17170 | 17160 | 85 |
| 296 | 20230615 | 141000 | 1972077270 | 17180 | 17170 | 17180 | 17170 | 87 |
| 297 | 20230615 | 140900 | 1970582780 | 17180 | 17180 | 17190 | 17170 | 53 |
| 298 | 20230615 | 140800 | 1969672210 | 17190 | 17180 | 17190 | 17180 | 98 |
| 299 | 20230615 | 140700 | 1967988510 | 17180 | 17170 | 17190 | 17160 | 142 |
| 300 | 20230615 | 140600 | 1965550150 | 17190 | 17180 | 17190 | 17180 | 46 |
| 301 | 20230615 | 140500 | 1964759540 | 17180 | 17160 | 17190 | 17160 | 119 |
| 302 | 20230615 | 140400 | 1962716020 | 17150 | 17140 | 17160 | 17140 | 200 |
| 303 | 20230615 | 140300 | 1959287080 | 17140 | 17150 | 17150 | 17140 | 76 |
| 304 | 20230615 | 140200 | 1957984010 | 17160 | 17150 | 17160 | 17150 | 42 |
| 305 | 20230615 | 140100 | 1957263450 | 17160 | 17150 | 17160 | 17150 | 250 |
| 306 | 20230615 | 140000 | 1952975430 | 17140 | 17150 | 17150 | 17140 | 255 |
| 307 | 20230615 | 135900 | 1948604190 | 17140 | 17150 | 17150 | 17140 | 675 |
| 308 | 20230615 | 135800 | 1937034150 | 17150 | 17140 | 17150 | 17140 | 376 |
| 309 | 20230615 | 135700 | 1930588580 | 17140 | 17150 | 17150 | 17140 | 123 |
| 310 | 20230615 | 135600 | 1928479800 | 17150 | 17150 | 17160 | 17140 | 433 |
| 311 | 20230615 | 135500 | 1921051290 | 17160 | 17150 | 17160 | 17140 | 98 |
| 312 | 20230615 | 135400 | 1919370380 | 17150 | 17150 | 17160 | 17150 | 75 |
| 313 | 20230615 | 135300 | 1918083930 | 17150 | 17140 | 17150 | 17140 | 75 |
| 314 | 20230615 | 135200 | 1916798220 | 17160 | 17160 | 17160 | 17150 | 109 |
| 315 | 20230615 | 135100 | 1914928470 | 17160 | 17140 | 17160 | 17140 | 84 |
| 316 | 20230615 | 135000 | 1913488230 | 17180 | 17170 | 17180 | 17170 | 45 |
| 317 | 20230615 | 134900 | 1912715400 | 17170 | 17150 | 17170 | 17150 | 96 |
| 318 | 20230615 | 134800 | 1911068080 | 17150 | 17160 | 17160 | 17150 | 64 |
| 319 | 20230615 | 134700 | 1909970100 | 17180 | 17170 | 17180 | 17170 | 41 |
| 320 | 20230615 | 134600 | 1909265980 | 17160 | 17170 | 17180 | 17160 | 71 |
| 321 | 20230615 | 134500 | 1908047420 | 17180 | 17180 | 17180 | 17180 | 32 |
| 322 | 20230615 | 134400 | 1907497660 | 17190 | 17190 | 17190 | 17140 | 271 |
| 323 | 20230615 | 134300 | 1902841940 | 17190 | 17140 | 17190 | 17120 | 66 |
| 324 | 20230615 | 134200 | 1901710250 | 17140 | 17130 | 17140 | 17120 | 96 |
| 325 | 20230615 | 134100 | 1900065560 | 17120 | 17180 | 17180 | 17120 | 57 |
| 326 | 20230615 | 134000 | 1899088590 | 17190 | 17180 | 17190 | 17120 | 90 |
| 327 | 20230615 | 133900 | 1897545450 | 17180 | 17100 | 17200 | 17100 | 300 |
| 328 | 20230615 | 133800 | 1892409090 | 17100 | 17190 | 17200 | 17100 | 115 |
| 329 | 20230615 | 133700 | 1890436510 | 17200 | 17220 | 17220 | 17090 | 100 |
| 330 | 20230615 | 133600 | 1888724980 | 17210 | 17200 | 17230 | 17100 | 138 |
| 331 | 20230615 | 133500 | 1886355960 | 17200 | 17110 | 17200 | 17110 | 545 |
| 332 | 20230615 | 133400 | 1876987790 | 17110 | 17190 | 17200 | 17110 | 80 |
| 333 | 20230615 | 133300 | 1875615910 | 17100 | 17190 | 17200 | 17100 | 86 |
| 334 | 20230615 | 133200 | 1874142260 | 17230 | 17170 | 17230 | 17130 | 164 |
| 335 | 20230615 | 133100 | 1871326570 | 17160 | 17140 | 17170 | 17140 | 53 |
| 336 | 20230615 | 133000 | 1870417440 | 17150 | 17150 | 17170 | 17150 | 125 |
| 337 | 20230615 | 132900 | 1868273200 | 17170 | 17180 | 17200 | 17160 | 193 |
| 338 | 20230615 | 132800 | 1864957500 | 17180 | 17210 | 17210 | 17180 | 350 |
| 339 | 20230615 | 132700 | 1858943290 | 17210 | 17190 | 17220 | 17180 | 165 |
| 340 | 20230615 | 132600 | 1856107570 | 17190 | 17240 | 17240 | 17190 | 40 |
| 341 | 20230615 | 132500 | 1855418330 | 17210 | 17240 | 17250 | 17210 | 74 |
| 342 | 20230615 | 132400 | 1854144180 | 17240 | 17190 | 17250 | 17190 | 86 |
| 343 | 20230615 | 132300 | 1852664070 | 17260 | 17260 | 17260 | 17250 | 34 |
| 344 | 20230615 | 132200 | 1852077280 | 17190 | 17260 | 17260 | 17190 | 221 |
| 345 | 20230615 | 132100 | 1848268860 | 17260 | 17240 | 17260 | 17230 | 472 |
| 346 | 20230615 | 132000 | 1840131750 | 17240 | 17240 | 17240 | 17220 | 112 |
| 347 | 20230615 | 131900 | 1838202210 | 17240 | 17220 | 17240 | 17220 | 42 |
| 348 | 20230615 | 131800 | 1837478310 | 17200 | 17210 | 17240 | 17200 | 390 |
| 349 | 20230615 | 131700 | 1830768080 | 17200 | 17200 | 17230 | 17200 | 112 |
| 350 | 20230615 | 131600 | 1828841200 | 17220 | 17220 | 17220 | 17220 | 50 |
| 351 | 20230615 | 131500 | 1827980200 | 17230 | 17210 | 17230 | 17210 | 59 |
| 352 | 20230615 | 131400 | 1826964430 | 17200 | 17230 | 17230 | 17200 | 86 |
| 353 | 20230615 | 131300 | 1825484270 | 17230 | 17240 | 17240 | 17190 | 152 |
| 354 | 20230615 | 131200 | 1822868580 | 17190 | 17190 | 17240 | 17190 | 141 |
| 355 | 20230615 | 131100 | 1820444210 | 17190 | 17210 | 17210 | 17190 | 121 |
| 356 | 20230615 | 131000 | 1818363280 | 17220 | 17240 | 17240 | 17220 | 300 |
| 357 | 20230615 | 130900 | 1813194260 | 17240 | 17230 | 17240 | 17230 | 160 |
| 358 | 20230615 | 130800 | 1810437100 | 17240 | 17260 | 17260 | 17240 | 169 |
| 359 | 20230615 | 130700 | 1807523500 | 17260 | 17260 | 17260 | 17250 | 1207 |
| 360 | 20230615 | 130600 | 1786701140 | 17260 | 17270 | 17270 | 17260 | 158 |
| 361 | 20230615 | 130500 | 1783973520 | 17260 | 17270 | 17270 | 17260 | 153 |
| 362 | 20230615 | 130400 | 1781332190 | 17270 | 17270 | 17280 | 17270 | 26 |
| 363 | 20230615 | 130300 | 1780882960 | 17280 | 17290 | 17290 | 17280 | 243 |
| 364 | 20230615 | 130200 | 1776683910 | 17290 | 17290 | 17290 | 17290 | 16 |
| 365 | 20230615 | 130100 | 1776407270 | 17290 | 17290 | 17290 | 17290 | 17 |
| 366 | 20230615 | 130000 | 1776113340 | 17290 | 17260 | 17290 | 17260 | 566 |
| 367 | 20230615 | 125900 | 1766335880 | 17250 | 17260 | 17260 | 17250 | 149 |
| 368 | 20230615 | 125800 | 1763764940 | 17250 | 17250 | 17260 | 17250 | 314 |
| 369 | 20230615 | 125700 | 1758348260 | 17260 | 17260 | 17260 | 17260 | 22 |
| 370 | 20230615 | 125600 | 1757968540 | 17260 | 17260 | 17260 | 17260 | 423 |
| 371 | 20230615 | 125500 | 1750667560 | 17250 | 17260 | 17260 | 17250 | 56 |
| 372 | 20230615 | 125400 | 1749701520 | 17260 | 17260 | 17260 | 17260 | 31 |
| 373 | 20230615 | 125300 | 1749166460 | 17260 | 17270 | 17270 | 17260 | 50 |
| 374 | 20230615 | 125200 | 1748303000 | 17250 | 17250 | 17270 | 17250 | 135 |
| 375 | 20230615 | 125100 | 1745973950 | 17270 | 17250 | 17270 | 17250 | 196 |
| 376 | 20230615 | 125000 | 1742592870 | 17250 | 17250 | 17250 | 17250 | 110 |
| 377 | 20230615 | 124900 | 1740695370 | 17250 | 17250 | 17260 | 17250 | 76 |
| 378 | 20230615 | 124800 | 1739383940 | 17250 | 17250 | 17250 | 17250 | 9 |
| 379 | 20230615 | 124700 | 1739228690 | 17250 | 17250 | 17250 | 17250 | 59 |
| 380 | 20230615 | 124600 | 1738210940 | 17250 | 17240 | 17250 | 17240 | 35 |
| 381 | 20230615 | 124500 | 1737607300 | 17240 | 17240 | 17240 | 17240 | 4 |
| 382 | 20230615 | 124400 | 1737538340 | 17240 | 17240 | 17240 | 17230 | 73 |
| 383 | 20230615 | 124300 | 1736279830 | 17240 | 17230 | 17240 | 17230 | 203 |
| 384 | 20230615 | 124200 | 1732781810 | 17240 | 17240 | 17240 | 17240 | 325 |
| 385 | 20230615 | 124100 | 1727178810 | 17240 | 17240 | 17240 | 17240 | 174 |
| 386 | 20230615 | 124000 | 1724179050 | 17240 | 17240 | 17240 | 17240 | 15 |
| 387 | 20230615 | 123900 | 1723920450 | 17240 | 17240 | 17240 | 17240 | 4 |
| 388 | 20230615 | 123800 | 1723851490 | 17240 | 17230 | 17240 | 17230 | 339 |
| 389 | 20230615 | 123700 | 1718007230 | 17230 | 17230 | 17230 | 17230 | 164 |
| 390 | 20230615 | 123600 | 1715181510 | 17230 | 17210 | 17230 | 17210 | 710 |
| 391 | 20230615 | 123500 | 1702948260 | 17210 | 17200 | 17210 | 17200 | 1588 |
| 392 | 20230615 | 123400 | 1675628150 | 17200 | 17190 | 17200 | 17190 | 161 |
| 393 | 20230615 | 123300 | 1672859970 | 17190 | 17190 | 17190 | 17180 | 40 |
| 394 | 20230615 | 123200 | 1672172380 | 17190 | 17190 | 17190 | 17190 | 35 |
| 395 | 20230615 | 123100 | 1671570730 | 17190 | 17190 | 17190 | 17190 | 81 |
| 396 | 20230615 | 123000 | 1670178340 | 17190 | 17190 | 17190 | 17190 | 19 |
| 397 | 20230615 | 122900 | 1669851730 | 17190 | 17180 | 17190 | 17180 | 61 |
| 398 | 20230615 | 122800 | 1668803550 | 17180 | 17180 | 17180 | 17180 | 82 |
| 399 | 20230615 | 122700 | 1667394790 | 17180 | 17180 | 17180 | 17180 | 20 |
| 400 | 20230615 | 122600 | 1667051190 | 17180 | 17170 | 17180 | 17160 | 33 |
| 401 | 20230615 | 122500 | 1666484580 | 17170 | 17180 | 17180 | 17170 | 100 |
| 402 | 20230615 | 122400 | 1664767430 | 17180 | 17170 | 17180 | 17170 | 24 |
| 403 | 20230615 | 122300 | 1664355150 | 17180 | 17180 | 17180 | 17180 | 35 |
| 404 | 20230615 | 122200 | 1663753850 | 17190 | 17170 | 17190 | 17170 | 67 |
| 405 | 20230615 | 122100 | 1662603410 | 17170 | 17170 | 17170 | 17170 | 40 |
| 406 | 20230615 | 122000 | 1661916610 | 17170 | 17170 | 17170 | 17170 | 15 |
| 407 | 20230615 | 121900 | 1661659060 | 17170 | 17170 | 17170 | 17150 | 1115 |
| 408 | 20230615 | 121800 | 1642525120 | 17170 | 17170 | 17170 | 17170 | 35 |
| 409 | 20230615 | 121700 | 1641924170 | 17160 | 17160 | 17170 | 17150 | 103 |
| 410 | 20230615 | 121600 | 1640156510 | 17170 | 17170 | 17170 | 17170 | 35 |
| 411 | 20230615 | 121500 | 1639555560 | 17160 | 17170 | 17170 | 17160 | 75 |
| 412 | 20230615 | 121400 | 1638267850 | 17170 | 17170 | 17170 | 17170 | 15 |
| 413 | 20230615 | 121300 | 1638010300 | 17180 | 17160 | 17180 | 17160 | 75 |
| 414 | 20230615 | 121200 | 1636723000 | 17180 | 17180 | 17180 | 17180 | 0 |
| 415 | 20230615 | 121100 | 1636723000 | 17180 | 17180 | 17180 | 17180 | 15 |
| 416 | 20230615 | 121000 | 1636465300 | 17070 | 17190 | 17190 | 17070 | 310 |
| 417 | 20230615 | 120900 | 1631160110 | 17190 | 17170 | 17190 | 17160 | 917 |
| 418 | 20230615 | 120800 | 1615422060 | 17180 | 17170 | 17180 | 17160 | 102 |
| 419 | 20230615 | 120700 | 1613670710 | 17160 | 17160 | 17160 | 17160 | 448 |
| 420 | 20230615 | 120600 | 1605983030 | 17160 | 17120 | 17160 | 17120 | 35 |
| 421 | 20230615 | 120500 | 1605383230 | 17120 | 17120 | 17120 | 17120 | 0 |
| 422 | 20230615 | 120400 | 1605383230 | 17120 | 17100 | 17120 | 17100 | 222 |
| 423 | 20230615 | 120300 | 1601586790 | 17100 | 17100 | 17100 | 17080 | 37 |
| 424 | 20230615 | 120200 | 1600954490 | 17090 | 17090 | 17090 | 17090 | 85 |
| 425 | 20230615 | 120100 | 1599501840 | 17100 | 17100 | 17100 | 17100 | 44 |
| 426 | 20230615 | 120000 | 1598749440 | 17100 | 17100 | 17100 | 17100 | 0 |
| 427 | 20230615 | 115900 | 1598749440 | 17100 | 17090 | 17100 | 17090 | 32 |
| 428 | 20230615 | 115800 | 1598202350 | 17080 | 17080 | 17080 | 17080 | 0 |
| 429 | 20230615 | 115700 | 1598202350 | 17080 | 17080 | 17080 | 17080 | 110 |
| 430 | 20230615 | 115600 | 1596323550 | 17090 | 17090 | 17090 | 17090 | 20 |
| 431 | 20230615 | 115500 | 1595981750 | 17080 | 17080 | 17080 | 17080 | 7 |
| 432 | 20230615 | 115400 | 1595862190 | 17080 | 17080 | 17080 | 17080 | 73 |
| 433 | 20230615 | 115300 | 1594615350 | 17080 | 17080 | 17080 | 17080 | 0 |
| 434 | 20230615 | 115200 | 1594615350 | 17080 | 17080 | 17080 | 17080 | 19 |
| 435 | 20230615 | 115100 | 1594290830 | 17080 | 17080 | 17080 | 17080 | 58 |
| 436 | 20230615 | 115000 | 1593300190 | 17080 | 17080 | 17080 | 17080 | 16 |
| 437 | 20230615 | 114900 | 1593026910 | 17080 | 17080 | 17080 | 17080 | 15 |
| 438 | 20230615 | 114800 | 1592770710 | 17080 | 17090 | 17090 | 17080 | 97 |
| 439 | 20230615 | 114700 | 1591113320 | 17090 | 17090 | 17090 | 17090 | 15 |
| 440 | 20230615 | 114600 | 1590856970 | 17080 | 17080 | 17080 | 17080 | 0 |
| 441 | 20230615 | 114500 | 1590856970 | 17080 | 17080 | 17080 | 17080 | 61 |
| 442 | 20230615 | 114400 | 1589815090 | 17090 | 17070 | 17090 | 17070 | 65 |
| 443 | 20230615 | 114300 | 1588705240 | 17070 | 17050 | 17070 | 17050 | 227 |
| 444 | 20230615 | 114200 | 1584832290 | 17050 | 17030 | 17050 | 17030 | 489 |
| 445 | 20230615 | 114100 | 1576504320 | 17030 | 17030 | 17030 | 16920 | 480 |
| 446 | 20230615 | 114000 | 1568349990 | 17030 | 17050 | 17050 | 17030 | 1065 |
| 447 | 20230615 | 113900 | 1550202430 | 17060 | 17060 | 17060 | 17060 | 70 |
| 448 | 20230615 | 113800 | 1549008230 | 17070 | 17070 | 17070 | 17070 | 40 |
| 449 | 20230615 | 113700 | 1548325430 | 17070 | 17060 | 17070 | 17060 | 17 |
| 450 | 20230615 | 113600 | 1548035400 | 17060 | 17060 | 17060 | 17060 | 5 |
| 451 | 20230615 | 113500 | 1547950100 | 17070 | 17070 | 17070 | 17070 | 72 |
| 452 | 20230615 | 113400 | 1546721060 | 17070 | 17060 | 17070 | 17060 | 5 |
| 453 | 20230615 | 113300 | 1546635750 | 17060 | 17060 | 17070 | 17060 | 55 |
| 454 | 20230615 | 113200 | 1545697440 | 17060 | 17080 | 17080 | 17060 | 23 |
| 455 | 20230615 | 113100 | 1545304720 | 17050 | 17050 | 17050 | 17050 | 71 |
| 456 | 20230615 | 113000 | 1544094170 | 17050 | 17060 | 17060 | 17040 | 197 |
| 457 | 20230615 | 112900 | 1540733910 | 17050 | 17090 | 17090 | 17050 | 107 |
| 458 | 20230615 | 112800 | 1538905560 | 17090 | 17040 | 17090 | 17040 | 29 |
| 459 | 20230615 | 112700 | 1538410450 | 17040 | 17040 | 17040 | 17040 | 61 |
| 460 | 20230615 | 112600 | 1537371010 | 17040 | 17040 | 17040 | 17040 | 121 |
| 461 | 20230615 | 112500 | 1535309170 | 17040 | 17020 | 17040 | 17020 | 277 |
| 462 | 20230615 | 112400 | 1530594250 | 17020 | 17020 | 17020 | 17020 | 0 |
| 463 | 20230615 | 112300 | 1530594250 | 17020 | 17020 | 17020 | 17020 | 20 |
| 464 | 20230615 | 112200 | 1530253850 | 17020 | 17000 | 17020 | 17000 | 64 |
| 465 | 20230615 | 112100 | 1529165270 | 17000 | 16970 | 17000 | 16970 | 733 |
| 466 | 20230615 | 112000 | 1516719590 | 16970 | 16960 | 16970 | 16960 | 33 |
| 467 | 20230615 | 111900 | 1516159900 | 16950 | 16940 | 16950 | 16940 | 217 |
| 468 | 20230615 | 111800 | 1512481780 | 16950 | 16950 | 16950 | 16910 | 1080 |
| 469 | 20230615 | 111700 | 1494198900 | 16960 | 16950 | 16960 | 16910 | 643 |
| 470 | 20230615 | 111600 | 1483313100 | 16960 | 16940 | 16960 | 16940 | 144 |
| 471 | 20230615 | 111500 | 1480873420 | 16960 | 16960 | 16980 | 16940 | 434 |
| 472 | 20230615 | 111400 | 1473518620 | 16960 | 16970 | 16970 | 16950 | 332 |
| 473 | 20230615 | 111300 | 1467888070 | 16990 | 16960 | 16990 | 16960 | 26 |
| 474 | 20230615 | 111200 | 1467446420 | 16970 | 16990 | 16990 | 16970 | 32 |
| 475 | 20230615 | 111100 | 1466903110 | 16990 | 17020 | 17020 | 16990 | 1507 |
| 476 | 20230615 | 111000 | 1441284430 | 17030 | 17020 | 17030 | 17020 | 17 |
| 477 | 20230615 | 110900 | 1440995050 | 17010 | 17020 | 17020 | 17000 | 536 |
| 478 | 20230615 | 110800 | 1431878670 | 17040 | 17020 | 17040 | 17020 | 35 |
| 479 | 20230615 | 110700 | 1431282610 | 17020 | 17020 | 17020 | 17020 | 230 |
| 480 | 20230615 | 110600 | 1427368010 | 17020 | 17040 | 17040 | 17020 | 243 |
| 481 | 20230615 | 110500 | 1423231430 | 17040 | 17040 | 17040 | 17040 | 132 |
| 482 | 20230615 | 110400 | 1420982150 | 17040 | 17050 | 17050 | 17020 | 363 |
| 483 | 20230615 | 110300 | 1414796650 | 17050 | 17090 | 17090 | 17050 | 46 |
| 484 | 20230615 | 110200 | 1414011670 | 17060 | 17060 | 17060 | 17060 | 199 |
| 485 | 20230615 | 110100 | 1410616730 | 17070 | 17100 | 17100 | 17060 | 67 |
| 486 | 20230615 | 110000 | 1409472640 | 17110 | 17070 | 17110 | 17070 | 23 |
| 487 | 20230615 | 105900 | 1409079390 | 17110 | 17090 | 17110 | 17080 | 90 |
| 488 | 20230615 | 105800 | 1407541010 | 17110 | 17100 | 17110 | 17100 | 25 |
| 489 | 20230615 | 105700 | 1407113460 | 17120 | 17080 | 17120 | 17080 | 16 |
| 490 | 20230615 | 105600 | 1406840140 | 17050 | 17050 | 17090 | 17040 | 88 |
| 491 | 20230615 | 105500 | 1405339440 | 17110 | 17110 | 17110 | 17110 | 0 |
| 492 | 20230615 | 105400 | 1405339440 | 17110 | 17120 | 17120 | 17040 | 376 |
| 493 | 20230615 | 105300 | 1398928830 | 17120 | 17120 | 17120 | 17120 | 0 |
| 494 | 20230615 | 105200 | 1398928830 | 17120 | 17120 | 17120 | 17120 | 15 |
| 495 | 20230615 | 105100 | 1398672030 | 17120 | 17150 | 17150 | 17040 | 966 |
| 496 | 20230615 | 105000 | 1382187800 | 17150 | 17140 | 17150 | 17140 | 6 |
| 497 | 20230615 | 104900 | 1382084950 | 17130 | 17130 | 17140 | 17130 | 67 |
| 498 | 20230615 | 104800 | 1380936740 | 17080 | 17130 | 17130 | 17080 | 75 |
| 499 | 20230615 | 104700 | 1379653810 | 17130 | 17140 | 17150 | 17130 | 808 |
| 500 | 20230615 | 104600 | 1365812400 | 17140 | 17160 | 17160 | 17140 | 175 |
| 501 | 20230615 | 104500 | 1362810960 | 17170 | 17170 | 17170 | 17170 | 0 |
| 502 | 20230615 | 104400 | 1362810960 | 17170 | 17170 | 17170 | 17170 | 15 |
| 503 | 20230615 | 104300 | 1362553410 | 17170 | 17120 | 17170 | 17110 | 38 |
| 504 | 20230615 | 104200 | 1361902810 | 17130 | 17130 | 17130 | 17130 | 21 |
| 505 | 20230615 | 104100 | 1361543080 | 17130 | 17130 | 17130 | 17130 | 17 |
| 506 | 20230615 | 104000 | 1361251870 | 17070 | 17070 | 17080 | 17070 | 954 |
| 507 | 20230615 | 103900 | 1344966570 | 17070 | 17120 | 17130 | 17070 | 1036 |
| 508 | 20230615 | 103800 | 1327251040 | 17130 | 17190 | 17190 | 17130 | 900 |
| 509 | 20230615 | 103700 | 1311811680 | 17200 | 17200 | 17200 | 17200 | 88 |
| 510 | 20230615 | 103600 | 1310298080 | 17200 | 17200 | 17200 | 17200 | 13 |
| 511 | 20230615 | 103500 | 1310074480 | 17200 | 17190 | 17200 | 17190 | 35 |
| 512 | 20230615 | 103400 | 1309472680 | 17200 | 17200 | 17200 | 17200 | 15 |
| 513 | 20230615 | 103300 | 1309214680 | 17200 | 17190 | 17200 | 17190 | 13 |
| 514 | 20230615 | 103200 | 1308991130 | 17190 | 17160 | 17190 | 17160 | 376 |
| 515 | 20230615 | 103100 | 1302531510 | 17170 | 17170 | 17170 | 17170 | 0 |
| 516 | 20230615 | 103000 | 1302531510 | 17170 | 17140 | 17170 | 17140 | 19 |
| 517 | 20230615 | 102900 | 1302205400 | 17130 | 17190 | 17190 | 17130 | 16 |
| 518 | 20230615 | 102800 | 1301930420 | 17130 | 17170 | 17190 | 17130 | 152 |
| 519 | 20230615 | 102700 | 1299324240 | 17170 | 17170 | 17170 | 17150 | 102 |
| 520 | 20230615 | 102600 | 1297573500 | 17170 | 17160 | 17200 | 17160 | 222 |
| 521 | 20230615 | 102500 | 1293761340 | 17170 | 17170 | 17170 | 17150 | 393 |
| 522 | 20230615 | 102400 | 1287016840 | 17180 | 17180 | 17200 | 17180 | 45 |
| 523 | 20230615 | 102300 | 1286242940 | 17200 | 17200 | 17210 | 17180 | 121 |
| 524 | 20230615 | 102200 | 1284161730 | 17160 | 17200 | 17210 | 17160 | 78 |
| 525 | 20230615 | 102100 | 1282820030 | 17210 | 17240 | 17240 | 17150 | 325 |
| 526 | 20230615 | 102000 | 1277239930 | 17240 | 17240 | 17240 | 17240 | 95 |
| 527 | 20230615 | 101900 | 1275602130 | 17260 | 17260 | 17260 | 17260 | 3 |
| 528 | 20230615 | 101800 | 1275550350 | 17070 | 17320 | 17320 | 17050 | 5815 |
| 529 | 20230615 | 101700 | 1175117320 | 17340 | 17340 | 17340 | 17320 | 643 |
| 530 | 20230615 | 101600 | 1163974790 | 17340 | 17330 | 17340 | 17330 | 194 |
| 531 | 20230615 | 101500 | 1160611020 | 17330 | 17340 | 17350 | 17320 | 158 |
| 532 | 20230615 | 101400 | 1157871070 | 17360 | 17350 | 17360 | 17340 | 364 |
| 533 | 20230615 | 101300 | 1151556160 | 17350 | 17340 | 17350 | 17340 | 105 |
| 534 | 20230615 | 101200 | 1149734480 | 17340 | 17370 | 17370 | 17340 | 71 |
| 535 | 20230615 | 101100 | 1148502860 | 17370 | 17350 | 17370 | 17350 | 65 |
| 536 | 20230615 | 101000 | 1147374550 | 17350 | 17370 | 17370 | 17350 | 378 |
| 537 | 20230615 | 100900 | 1140812240 | 17370 | 17370 | 17370 | 17370 | 79 |
| 538 | 20230615 | 100800 | 1139440010 | 17370 | 17370 | 17370 | 17370 | 15 |
| 539 | 20230615 | 100700 | 1139179460 | 17350 | 17360 | 17370 | 17350 | 542 |
| 540 | 20230615 | 100600 | 1129770560 | 17340 | 17320 | 17360 | 17320 | 732 |
| 541 | 20230615 | 100500 | 1117065010 | 17350 | 17360 | 17360 | 17350 | 19 |
| 542 | 20230615 | 100400 | 1116735210 | 17310 | 17350 | 17350 | 17310 | 293 |
| 543 | 20230615 | 100300 | 1111656340 | 17360 | 17350 | 17360 | 17350 | 295 |
| 544 | 20230615 | 100200 | 1106535860 | 17350 | 17350 | 17350 | 17350 | 35 |
| 545 | 20230615 | 100100 | 1105928610 | 17350 | 17320 | 17350 | 17320 | 1769 |
| 546 | 20230615 | 100000 | 1075272590 | 17320 | 17330 | 17330 | 17310 | 228 |
| 547 | 20230615 | 095900 | 1071323540 | 17330 | 17330 | 17330 | 17330 | 0 |
| 548 | 20230615 | 095800 | 1071323540 | 17330 | 17320 | 17360 | 17310 | 291 |
| 549 | 20230615 | 095700 | 1066282720 | 17330 | 17340 | 17340 | 17320 | 625 |
| 550 | 20230615 | 095600 | 1055449670 | 17360 | 17360 | 17360 | 17360 | 25 |
| 551 | 20230615 | 095500 | 1055015670 | 17370 | 17370 | 17370 | 17370 | 0 |
| 552 | 20230615 | 095400 | 1055015670 | 17370 | 17380 | 17380 | 17340 | 938 |
| 553 | 20230615 | 095300 | 1038747510 | 17380 | 17390 | 17390 | 17380 | 402 |
| 554 | 20230615 | 095200 | 1031760580 | 17380 | 17390 | 17390 | 17380 | 196 |
| 555 | 20230615 | 095100 | 1028353910 | 17380 | 17330 | 17380 | 17330 | 5096 |
| 556 | 20230615 | 095000 | 939915700 | 17330 | 17320 | 17330 | 17320 | 137 |
| 557 | 20230615 | 094900 | 937542850 | 17330 | 17330 | 17330 | 17330 | 16 |
| 558 | 20230615 | 094800 | 937265570 | 17340 | 17340 | 17340 | 17340 | 66 |
| 559 | 20230615 | 094700 | 936121130 | 17340 | 17320 | 17340 | 17300 | 100 |
| 560 | 20230615 | 094600 | 934390840 | 17340 | 17340 | 17340 | 17340 | 15 |
| 561 | 20230615 | 094500 | 934130740 | 17340 | 17340 | 17340 | 17310 | 803 |
| 562 | 20230615 | 094400 | 920217720 | 17340 | 17350 | 17350 | 17330 | 107 |
| 563 | 20230615 | 094300 | 918362820 | 17340 | 17340 | 17340 | 17340 | 257 |
| 564 | 20230615 | 094200 | 913906440 | 17340 | 17340 | 17340 | 17340 | 281 |
| 565 | 20230615 | 094100 | 909033900 | 17340 | 17300 | 17340 | 17300 | 2141 |
| 566 | 20230615 | 094000 | 871944290 | 17310 | 17320 | 17320 | 17300 | 198 |
| 567 | 20230615 | 093900 | 868515170 | 17300 | 17300 | 17320 | 17300 | 116 |
| 568 | 20230615 | 093800 | 866508070 | 17320 | 17320 | 17320 | 17300 | 27 |
| 569 | 20230615 | 093700 | 866040690 | 17320 | 17320 | 17320 | 17320 | 15 |
| 570 | 20230615 | 093600 | 865780890 | 17320 | 17320 | 17320 | 17310 | 454 |
| 571 | 20230615 | 093500 | 857918990 | 17320 | 17320 | 17320 | 17310 | 1167 |
| 572 | 20230615 | 093400 | 837708470 | 17320 | 17330 | 17340 | 17320 | 1274 |
| 573 | 20230615 | 093300 | 815642040 | 17330 | 17350 | 17350 | 17330 | 138 |
| 574 | 20230615 | 093200 | 813249110 | 17350 | 17360 | 17360 | 17340 | 114 |
| 575 | 20230615 | 093100 | 811272180 | 17350 | 17300 | 17350 | 17300 | 4812 |
| 576 | 20230615 | 093000 | 727902110 | 17300 | 17300 | 17300 | 17300 | 310 |
| 577 | 20230615 | 092900 | 722539110 | 17300 | 17290 | 17300 | 17290 | 491 |
| 578 | 20230615 | 092800 | 714049700 | 17290 | 17320 | 17320 | 17290 | 5291 |
| 579 | 20230615 | 092700 | 622561990 | 17300 | 17310 | 17320 | 17300 | 694 |
| 580 | 20230615 | 092600 | 610555580 | 17320 | 17320 | 17320 | 17320 | 348 |
| 581 | 20230615 | 092500 | 604528220 | 17310 | 17300 | 17320 | 17300 | 264 |
| 582 | 20230615 | 092400 | 599958880 | 17320 | 17340 | 17340 | 17320 | 20 |
| 583 | 20230615 | 092300 | 599612280 | 17340 | 17350 | 17360 | 17340 | 150 |
| 584 | 20230615 | 092200 | 597009290 | 17360 | 17360 | 17360 | 17300 | 784 |
| 585 | 20230615 | 092100 | 583425090 | 17370 | 17240 | 17370 | 17240 | 10550 |
| 586 | 20230615 | 092000 | 400788250 | 17250 | 17280 | 17290 | 17250 | 1693 |
| 587 | 20230615 | 091900 | 371530920 | 17290 | 17280 | 17290 | 17280 | 132 |
| 588 | 20230615 | 091800 | 369249940 | 17280 | 17240 | 17280 | 17240 | 141 |
| 589 | 20230615 | 091700 | 366819020 | 17290 | 17260 | 17290 | 17240 | 317 |
| 590 | 20230615 | 091600 | 361349580 | 17280 | 17270 | 17280 | 17270 | 191 |
| 591 | 20230615 | 091500 | 358050950 | 17270 | 17260 | 17270 | 17260 | 210 |
| 592 | 20230615 | 091400 | 354425230 | 17260 | 17270 | 17270 | 17260 | 368 |
| 593 | 20230615 | 091300 | 348070040 | 17290 | 17280 | 17290 | 17270 | 736 |
| 594 | 20230615 | 091200 | 335350190 | 17280 | 17230 | 17280 | 17230 | 2379 |
| 595 | 20230615 | 091100 | 294308640 | 17240 | 17240 | 17250 | 17210 | 935 |
| 596 | 20230615 | 091000 | 278184080 | 17250 | 17170 | 17250 | 17170 | 6875 |
| 597 | 20230615 | 090900 | 159818980 | 17190 | 17190 | 17190 | 17190 | 0 |
| 598 | 20230615 | 090800 | 159818980 | 17190 | 17190 | 17190 | 17190 | 28 |
| 599 | 20230615 | 090700 | 159337660 | 17200 | 17200 | 17200 | 17070 | 188 |
| 600 | 20230615 | 090600 | 156126700 | 17210 | 17200 | 17210 | 17010 | 564 |
| 601 | 20230615 | 090500 | 146452830 | 17210 | 17150 | 17210 | 17150 | 4996 |
| 602 | 20230615 | 090400 | 60618190 | 17150 | 17130 | 17150 | 17130 | 192 |
| 603 | 20230615 | 090300 | 57328630 | 17130 | 17130 | 17130 | 17130 | 111 |
| 604 | 20230615 | 090200 | 55427200 | 17140 | 17050 | 17140 | 17050 | 168 |
| 605 | 20230615 | 090100 | 52559570 | 17050 | 17030 | 17050 | 16940 | 173 |
| 606 | 20230615 | 090000 | 49615600 | 17010 | 16930 | 17010 | 16930 | 2830 |