31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 192900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 13373 |
| 3 | 20230615 | 192800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 4 | 20230615 | 192700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 5 | 20230615 | 192600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 6 | 20230615 | 192500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 7 | 20230615 | 192400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 8 | 20230615 | 192300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 9 | 20230615 | 192200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 10 | 20230615 | 192100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 11 | 20230615 | 192000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 12 | 20230615 | 191900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 13 | 20230615 | 191800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 14 | 20230615 | 191700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 15 | 20230615 | 191600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 16 | 20230615 | 191500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 17 | 20230615 | 191400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 18 | 20230615 | 191300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 19 | 20230615 | 191200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 20 | 20230615 | 191100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 21 | 20230615 | 191000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 22 | 20230615 | 190900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 23 | 20230615 | 190800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 24 | 20230615 | 190700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 25 | 20230615 | 190600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 26 | 20230615 | 190500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 27 | 20230615 | 190400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 28 | 20230615 | 190300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 29 | 20230615 | 190200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 30 | 20230615 | 190100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 31 | 20230615 | 190000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 32 | 20230615 | 185900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 13373 |
| 33 | 20230615 | 185800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 34 | 20230615 | 185700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 35 | 20230615 | 185600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 36 | 20230615 | 185500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 37 | 20230615 | 185400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 38 | 20230615 | 185300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 39 | 20230615 | 185200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 40 | 20230615 | 185100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 41 | 20230615 | 185000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 42 | 20230615 | 184900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 43 | 20230615 | 184800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 44 | 20230615 | 184700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 45 | 20230615 | 184600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 46 | 20230615 | 184500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 47 | 20230615 | 184400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 48 | 20230615 | 184300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 49 | 20230615 | 184200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 50 | 20230615 | 184100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 51 | 20230615 | 184000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 52 | 20230615 | 183900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 53 | 20230615 | 183800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 54 | 20230615 | 183700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 55 | 20230615 | 183600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 56 | 20230615 | 183500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 57 | 20230615 | 183400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 58 | 20230615 | 183300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 59 | 20230615 | 183200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 60 | 20230615 | 183100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 61 | 20230615 | 183000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 62 | 20230615 | 182900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 13373 |
| 63 | 20230615 | 182800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 64 | 20230615 | 182700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 65 | 20230615 | 182600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 66 | 20230615 | 182500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 67 | 20230615 | 182400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 68 | 20230615 | 182300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 69 | 20230615 | 182200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 70 | 20230615 | 182100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 71 | 20230615 | 182000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 72 | 20230615 | 181900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 73 | 20230615 | 181800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 74 | 20230615 | 181700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 75 | 20230615 | 181600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 76 | 20230615 | 181500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 77 | 20230615 | 181400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 78 | 20230615 | 181300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 79 | 20230615 | 181200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 80 | 20230615 | 181100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 81 | 20230615 | 181000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 82 | 20230615 | 180900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 83 | 20230615 | 180800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 84 | 20230615 | 180700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 85 | 20230615 | 180600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 86 | 20230615 | 180500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 87 | 20230615 | 180400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 88 | 20230615 | 180300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 89 | 20230615 | 180200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 90 | 20230615 | 180100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 91 | 20230615 | 180000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 92 | 20230615 | 175900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 13373 |
| 93 | 20230615 | 175800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 94 | 20230615 | 175700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 95 | 20230615 | 175600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 96 | 20230615 | 175500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 97 | 20230615 | 175400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 98 | 20230615 | 175300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 99 | 20230615 | 175200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 100 | 20230615 | 175100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 101 | 20230615 | 175000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 102 | 20230615 | 174900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 103 | 20230615 | 174800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 104 | 20230615 | 174700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 105 | 20230615 | 174600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 106 | 20230615 | 174500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 107 | 20230615 | 174400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 108 | 20230615 | 174300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 109 | 20230615 | 174200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 110 | 20230615 | 174100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 111 | 20230615 | 174000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 112 | 20230615 | 173900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 113 | 20230615 | 173800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 114 | 20230615 | 173700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 115 | 20230615 | 173600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 116 | 20230615 | 173500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 117 | 20230615 | 173400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 118 | 20230615 | 173300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 119 | 20230615 | 173200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 120 | 20230615 | 173100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 121 | 20230615 | 173000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 122 | 20230615 | 172900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 13373 |
| 123 | 20230615 | 172800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 124 | 20230615 | 172700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 125 | 20230615 | 172600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 126 | 20230615 | 172500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 127 | 20230615 | 172400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 128 | 20230615 | 172300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 129 | 20230615 | 172200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 130 | 20230615 | 172100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 131 | 20230615 | 172000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 132 | 20230615 | 171900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 133 | 20230615 | 171800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 134 | 20230615 | 171700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 135 | 20230615 | 171600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 136 | 20230615 | 171500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 137 | 20230615 | 171400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 138 | 20230615 | 171300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 139 | 20230615 | 171200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 140 | 20230615 | 171100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 141 | 20230615 | 171000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 142 | 20230615 | 170900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 143 | 20230615 | 170800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 144 | 20230615 | 170700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 145 | 20230615 | 170600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 146 | 20230615 | 170500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 147 | 20230615 | 170400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 148 | 20230615 | 170300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 149 | 20230615 | 170200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 150 | 20230615 | 170100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 151 | 20230615 | 170000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 152 | 20230615 | 165900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 13373 |
| 153 | 20230615 | 165800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 154 | 20230615 | 165700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 155 | 20230615 | 165600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 156 | 20230615 | 165500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 157 | 20230615 | 165400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 158 | 20230615 | 165300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 159 | 20230615 | 165200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 160 | 20230615 | 165100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 161 | 20230615 | 165000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 162 | 20230615 | 164900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 163 | 20230615 | 164800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 164 | 20230615 | 164700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 165 | 20230615 | 164600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 166 | 20230615 | 164500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 167 | 20230615 | 164400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 168 | 20230615 | 164300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 169 | 20230615 | 164200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 170 | 20230615 | 164100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 171 | 20230615 | 164000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 172 | 20230615 | 163900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 173 | 20230615 | 163800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 174 | 20230615 | 163700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 175 | 20230615 | 163600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 176 | 20230615 | 163500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 177 | 20230615 | 163400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 178 | 20230615 | 163300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 179 | 20230615 | 163200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 180 | 20230615 | 163100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 181 | 20230615 | 163000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 182 | 20230615 | 162900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 13373 |
| 183 | 20230615 | 162800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 184 | 20230615 | 162700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 185 | 20230615 | 162600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 186 | 20230615 | 162500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 187 | 20230615 | 162400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 188 | 20230615 | 162300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 189 | 20230615 | 162200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 190 | 20230615 | 162100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 191 | 20230615 | 162000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 192 | 20230615 | 161900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 193 | 20230615 | 161800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 194 | 20230615 | 161700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 195 | 20230615 | 161600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 196 | 20230615 | 161500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 197 | 20230615 | 161400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 198 | 20230615 | 161300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 199 | 20230615 | 161200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 200 | 20230615 | 161100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 201 | 20230615 | 161000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 202 | 20230615 | 160900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 203 | 20230615 | 160800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 204 | 20230615 | 160700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 205 | 20230615 | 160600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 206 | 20230615 | 160500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 207 | 20230615 | 160400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 208 | 20230615 | 160300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 209 | 20230615 | 160200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 210 | 20230615 | 160100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 211 | 20230615 | 160000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 212 | 20230615 | 155900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 13373 |
| 213 | 20230615 | 155800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 214 | 20230615 | 155700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 215 | 20230615 | 155600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 216 | 20230615 | 155500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 217 | 20230615 | 155400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 218 | 20230615 | 155300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 219 | 20230615 | 155200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 220 | 20230615 | 155100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 221 | 20230615 | 155000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 222 | 20230615 | 154900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 223 | 20230615 | 154800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 224 | 20230615 | 154700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 225 | 20230615 | 154600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 226 | 20230615 | 154500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 227 | 20230615 | 154400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 228 | 20230615 | 154300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 229 | 20230615 | 154200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 230 | 20230615 | 154100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 231 | 20230615 | 154000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 232 | 20230615 | 153900 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 233 | 20230615 | 153800 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 234 | 20230615 | 153700 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 235 | 20230615 | 153600 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 236 | 20230615 | 153500 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 237 | 20230615 | 153400 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 238 | 20230615 | 153300 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 239 | 20230615 | 153200 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 240 | 20230615 | 153100 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 0 |
| 241 | 20230615 | 153000 | 2668799120 | 7700 | 7700 | 7700 | 7700 | 13373 |
| 242 | 20230615 | 152900 | 2565827020 | 7660 | 7660 | 7660 | 7660 | 0 |
| 243 | 20230615 | 152800 | 2565827020 | 7660 | 7660 | 7660 | 7660 | 0 |
| 244 | 20230615 | 152700 | 2565827020 | 7660 | 7660 | 7660 | 7660 | 0 |
| 245 | 20230615 | 152600 | 2565827020 | 7660 | 7660 | 7660 | 7660 | 0 |
| 246 | 20230615 | 152500 | 2565827020 | 7660 | 7660 | 7660 | 7660 | 0 |
| 247 | 20230615 | 152400 | 2565827020 | 7660 | 7660 | 7660 | 7660 | 0 |
| 248 | 20230615 | 152300 | 2565827020 | 7660 | 7660 | 7660 | 7660 | 0 |
| 249 | 20230615 | 152200 | 2565827020 | 7660 | 7660 | 7660 | 7660 | 0 |
| 250 | 20230615 | 152100 | 2565827020 | 7660 | 7660 | 7660 | 7660 | 0 |
| 251 | 20230615 | 152000 | 2565827020 | 7660 | 7660 | 7660 | 7660 | 0 |
| 252 | 20230615 | 151900 | 2565827020 | 7660 | 7660 | 7680 | 7650 | 988 |
| 253 | 20230615 | 151800 | 2558261270 | 7660 | 7680 | 7690 | 7660 | 1181 |
| 254 | 20230615 | 151700 | 2549205840 | 7680 | 7660 | 7690 | 7660 | 226 |
| 255 | 20230615 | 151600 | 2547472090 | 7690 | 7670 | 7690 | 7670 | 420 |
| 256 | 20230615 | 151500 | 2544247450 | 7660 | 7660 | 7660 | 7640 | 2248 |
| 257 | 20230615 | 151400 | 2527063730 | 7680 | 7680 | 7690 | 7640 | 3390 |
| 258 | 20230615 | 151300 | 2501124670 | 7680 | 7680 | 7680 | 7680 | 105 |
| 259 | 20230615 | 151200 | 2500318270 | 7680 | 7680 | 7680 | 7680 | 51 |
| 260 | 20230615 | 151100 | 2499926590 | 7680 | 7670 | 7680 | 7670 | 810 |
| 261 | 20230615 | 151000 | 2493712790 | 7650 | 7660 | 7670 | 7650 | 552 |
| 262 | 20230615 | 150900 | 2489484420 | 7660 | 7660 | 7670 | 7660 | 622 |
| 263 | 20230615 | 150800 | 2484716800 | 7660 | 7650 | 7660 | 7640 | 5400 |
| 264 | 20230615 | 150700 | 2443453110 | 7650 | 7650 | 7650 | 7650 | 1685 |
| 265 | 20230615 | 150600 | 2430562860 | 7650 | 7650 | 7650 | 7640 | 1160 |
| 266 | 20230615 | 150500 | 2421689060 | 7650 | 7650 | 7650 | 7640 | 164 |
| 267 | 20230615 | 150400 | 2420435360 | 7640 | 7650 | 7650 | 7640 | 175 |
| 268 | 20230615 | 150300 | 2419098230 | 7650 | 7650 | 7650 | 7650 | 605 |
| 269 | 20230615 | 150200 | 2414469980 | 7640 | 7640 | 7650 | 7640 | 2093 |
| 270 | 20230615 | 150100 | 2398479450 | 7640 | 7650 | 7650 | 7640 | 1805 |
| 271 | 20230615 | 150000 | 2384688200 | 7650 | 7650 | 7660 | 7650 | 515 |
| 272 | 20230615 | 145900 | 2380748440 | 7650 | 7650 | 7660 | 7650 | 580 |
| 273 | 20230615 | 145800 | 2376311430 | 7650 | 7670 | 7670 | 7650 | 1105 |
| 274 | 20230615 | 145700 | 2367856230 | 7660 | 7660 | 7670 | 7660 | 259 |
| 275 | 20230615 | 145600 | 2365872190 | 7670 | 7670 | 7670 | 7670 | 5 |
| 276 | 20230615 | 145500 | 2365833840 | 7670 | 7650 | 7670 | 7650 | 133 |
| 277 | 20230615 | 145400 | 2364814580 | 7660 | 7650 | 7660 | 7650 | 190 |
| 278 | 20230615 | 145300 | 2363360880 | 7650 | 7650 | 7650 | 7650 | 114 |
| 279 | 20230615 | 145200 | 2362488780 | 7650 | 7650 | 7650 | 7650 | 107 |
| 280 | 20230615 | 145100 | 2361670230 | 7640 | 7640 | 7640 | 7640 | 0 |
| 281 | 20230615 | 145000 | 2361670230 | 7640 | 7670 | 7670 | 7640 | 106 |
| 282 | 20230615 | 144900 | 2360860360 | 7630 | 7640 | 7670 | 7630 | 3131 |
| 283 | 20230615 | 144800 | 2336858150 | 7640 | 7630 | 7640 | 7630 | 18 |
| 284 | 20230615 | 144700 | 2336720770 | 7630 | 7640 | 7640 | 7630 | 3319 |
| 285 | 20230615 | 144600 | 2311394070 | 7640 | 7640 | 7640 | 7640 | 205 |
| 286 | 20230615 | 144500 | 2309827870 | 7640 | 7630 | 7640 | 7630 | 29 |
| 287 | 20230615 | 144400 | 2309606320 | 7640 | 7640 | 7640 | 7640 | 30 |
| 288 | 20230615 | 144300 | 2309377120 | 7640 | 7630 | 7640 | 7630 | 2172 |
| 289 | 20230615 | 144200 | 2292798960 | 7630 | 7640 | 7640 | 7630 | 198 |
| 290 | 20230615 | 144100 | 2291287630 | 7640 | 7640 | 7640 | 7640 | 482 |
| 291 | 20230615 | 144000 | 2287605150 | 7640 | 7650 | 7650 | 7640 | 90 |
| 292 | 20230615 | 143900 | 2286917350 | 7640 | 7640 | 7640 | 7640 | 810 |
| 293 | 20230615 | 143800 | 2280728950 | 7640 | 7630 | 7640 | 7630 | 114 |
| 294 | 20230615 | 143700 | 2279858100 | 7640 | 7650 | 7650 | 7640 | 580 |
| 295 | 20230615 | 143600 | 2275426870 | 7650 | 7650 | 7660 | 7650 | 84 |
| 296 | 20230615 | 143500 | 2274783850 | 7650 | 7670 | 7670 | 7650 | 521 |
| 297 | 20230615 | 143400 | 2270797900 | 7670 | 7650 | 7670 | 7650 | 96 |
| 298 | 20230615 | 143300 | 2270062400 | 7650 | 7650 | 7650 | 7650 | 214 |
| 299 | 20230615 | 143200 | 2268425300 | 7650 | 7650 | 7650 | 7650 | 525 |
| 300 | 20230615 | 143100 | 2264409050 | 7640 | 7650 | 7650 | 7640 | 63 |
| 301 | 20230615 | 143000 | 2263927130 | 7640 | 7650 | 7650 | 7640 | 620 |
| 302 | 20230615 | 142900 | 2259186570 | 7650 | 7650 | 7650 | 7650 | 400 |
| 303 | 20230615 | 142800 | 2256126570 | 7650 | 7650 | 7650 | 7640 | 346 |
| 304 | 20230615 | 142700 | 2253479680 | 7650 | 7650 | 7650 | 7650 | 1885 |
| 305 | 20230615 | 142600 | 2239059430 | 7660 | 7660 | 7660 | 7650 | 601 |
| 306 | 20230615 | 142500 | 2234456590 | 7660 | 7650 | 7660 | 7650 | 1918 |
| 307 | 20230615 | 142400 | 2219783390 | 7640 | 7650 | 7650 | 7640 | 121 |
| 308 | 20230615 | 142300 | 2218858550 | 7650 | 7650 | 7650 | 7640 | 1782 |
| 309 | 20230615 | 142200 | 2205231960 | 7650 | 7650 | 7650 | 7650 | 17 |
| 310 | 20230615 | 142100 | 2205101910 | 7650 | 7660 | 7670 | 7650 | 810 |
| 311 | 20230615 | 142000 | 2198900850 | 7670 | 7670 | 7670 | 7670 | 6 |
| 312 | 20230615 | 141900 | 2198854830 | 7660 | 7660 | 7660 | 7660 | 137 |
| 313 | 20230615 | 141800 | 2197805410 | 7660 | 7660 | 7660 | 7660 | 102 |
| 314 | 20230615 | 141700 | 2197024090 | 7650 | 7660 | 7660 | 7650 | 696 |
| 315 | 20230615 | 141600 | 2191697180 | 7660 | 7660 | 7660 | 7660 | 83 |
| 316 | 20230615 | 141500 | 2191061400 | 7650 | 7650 | 7650 | 7640 | 672 |
| 317 | 20230615 | 141400 | 2185922600 | 7650 | 7650 | 7650 | 7640 | 258 |
| 318 | 20230615 | 141300 | 2183949090 | 7650 | 7650 | 7650 | 7640 | 94 |
| 319 | 20230615 | 141200 | 2183230390 | 7650 | 7650 | 7650 | 7650 | 111 |
| 320 | 20230615 | 141100 | 2182381240 | 7650 | 7640 | 7650 | 7640 | 104 |
| 321 | 20230615 | 141000 | 2181585650 | 7650 | 7650 | 7650 | 7650 | 40 |
| 322 | 20230615 | 140900 | 2181279650 | 7650 | 7650 | 7650 | 7650 | 501 |
| 323 | 20230615 | 140800 | 2177447000 | 7640 | 7640 | 7640 | 7640 | 103 |
| 324 | 20230615 | 140700 | 2176660080 | 7630 | 7630 | 7630 | 7630 | 1 |
| 325 | 20230615 | 140600 | 2176652450 | 7630 | 7630 | 7630 | 7630 | 0 |
| 326 | 20230615 | 140500 | 2176652450 | 7630 | 7630 | 7640 | 7630 | 36 |
| 327 | 20230615 | 140400 | 2176377710 | 7630 | 7640 | 7650 | 7630 | 979 |
| 328 | 20230615 | 140300 | 2168897910 | 7620 | 7620 | 7620 | 7620 | 0 |
| 329 | 20230615 | 140200 | 2168897910 | 7620 | 7660 | 7660 | 7620 | 2038 |
| 330 | 20230615 | 140100 | 2153316840 | 7660 | 7660 | 7660 | 7660 | 258 |
| 331 | 20230615 | 140000 | 2151340560 | 7660 | 7660 | 7660 | 7660 | 145 |
| 332 | 20230615 | 135900 | 2150229860 | 7650 | 7650 | 7660 | 7650 | 190 |
| 333 | 20230615 | 135800 | 2148776160 | 7670 | 7650 | 7670 | 7640 | 1020 |
| 334 | 20230615 | 135700 | 2140953260 | 7660 | 7630 | 7660 | 7630 | 260 |
| 335 | 20230615 | 135600 | 2138964930 | 7630 | 7630 | 7630 | 7600 | 5121 |
| 336 | 20230615 | 135500 | 2099923860 | 7580 | 7680 | 7700 | 7580 | 31434 |
| 337 | 20230615 | 135400 | 1860410740 | 7700 | 7690 | 7700 | 7690 | 1082 |
| 338 | 20230615 | 135300 | 1852081350 | 7680 | 7680 | 7680 | 7680 | 0 |
| 339 | 20230615 | 135200 | 1852081350 | 7680 | 7690 | 7690 | 7680 | 1000 |
| 340 | 20230615 | 135100 | 1844401290 | 7690 | 7690 | 7690 | 7690 | 1 |
| 341 | 20230615 | 135000 | 1844393600 | 7670 | 7680 | 7680 | 7670 | 161 |
| 342 | 20230615 | 134900 | 1843158630 | 7670 | 7680 | 7680 | 7670 | 4405 |
| 343 | 20230615 | 134800 | 1809371570 | 7680 | 7680 | 7680 | 7680 | 130 |
| 344 | 20230615 | 134700 | 1808373170 | 7680 | 7680 | 7680 | 7670 | 1242 |
| 345 | 20230615 | 134600 | 1798834620 | 7680 | 7680 | 7680 | 7680 | 171 |
| 346 | 20230615 | 134500 | 1797521340 | 7680 | 7680 | 7680 | 7670 | 574 |
| 347 | 20230615 | 134400 | 1793115520 | 7670 | 7680 | 7680 | 7670 | 30 |
| 348 | 20230615 | 134300 | 1792885380 | 7680 | 7690 | 7690 | 7670 | 2006 |
| 349 | 20230615 | 134200 | 1777479260 | 7680 | 7680 | 7680 | 7680 | 215 |
| 350 | 20230615 | 134100 | 1775828060 | 7680 | 7680 | 7680 | 7680 | 4215 |
| 351 | 20230615 | 134000 | 1743456860 | 7680 | 7690 | 7690 | 7680 | 592 |
| 352 | 20230615 | 133900 | 1738904390 | 7700 | 7700 | 7700 | 7700 | 3 |
| 353 | 20230615 | 133800 | 1738881290 | 7690 | 7690 | 7700 | 7690 | 541 |
| 354 | 20230615 | 133700 | 1734720990 | 7700 | 7690 | 7700 | 7690 | 261 |
| 355 | 20230615 | 133600 | 1732711300 | 7690 | 7700 | 7700 | 7690 | 1205 |
| 356 | 20230615 | 133500 | 1723444800 | 7700 | 7700 | 7700 | 7690 | 3045 |
| 357 | 20230615 | 133400 | 1700028300 | 7700 | 7700 | 7700 | 7700 | 487 |
| 358 | 20230615 | 133300 | 1696278400 | 7700 | 7710 | 7710 | 7700 | 860 |
| 359 | 20230615 | 133200 | 1689656390 | 7710 | 7700 | 7710 | 7700 | 2 |
| 360 | 20230615 | 133100 | 1689640980 | 7700 | 7700 | 7710 | 7700 | 2866 |
| 361 | 20230615 | 133000 | 1667572750 | 7700 | 7710 | 7710 | 7700 | 1014 |
| 362 | 20230615 | 132900 | 1659755810 | 7700 | 7700 | 7700 | 7700 | 0 |
| 363 | 20230615 | 132800 | 1659755810 | 7700 | 7700 | 7700 | 7700 | 21 |
| 364 | 20230615 | 132700 | 1659594110 | 7710 | 7710 | 7710 | 7710 | 189 |
| 365 | 20230615 | 132600 | 1658136920 | 7710 | 7720 | 7720 | 7710 | 201 |
| 366 | 20230615 | 132500 | 1656585210 | 7700 | 7700 | 7700 | 7700 | 0 |
| 367 | 20230615 | 132400 | 1656585210 | 7700 | 7700 | 7700 | 7700 | 101 |
| 368 | 20230615 | 132300 | 1655807510 | 7700 | 7700 | 7700 | 7700 | 595 |
| 369 | 20230615 | 132200 | 1651226010 | 7700 | 7700 | 7700 | 7700 | 160 |
| 370 | 20230615 | 132100 | 1649994010 | 7700 | 7710 | 7720 | 7690 | 10452 |
| 371 | 20230615 | 132000 | 1569457540 | 7730 | 7710 | 7730 | 7710 | 3240 |
| 372 | 20230615 | 131900 | 1544473360 | 7720 | 7720 | 7720 | 7720 | 2826 |
| 373 | 20230615 | 131800 | 1522656640 | 7720 | 7720 | 7720 | 7720 | 0 |
| 374 | 20230615 | 131700 | 1522656640 | 7720 | 7720 | 7720 | 7720 | 383 |
| 375 | 20230615 | 131600 | 1519699880 | 7720 | 7730 | 7730 | 7720 | 403 |
| 376 | 20230615 | 131500 | 1516588710 | 7730 | 7720 | 7730 | 7720 | 29 |
| 377 | 20230615 | 131400 | 1516364580 | 7720 | 7720 | 7720 | 7720 | 45 |
| 378 | 20230615 | 131300 | 1516017180 | 7730 | 7720 | 7730 | 7720 | 962 |
| 379 | 20230615 | 131200 | 1508580940 | 7720 | 7730 | 7730 | 7710 | 1641 |
| 380 | 20230615 | 131100 | 1495912330 | 7710 | 7730 | 7730 | 7710 | 3000 |
| 381 | 20230615 | 131000 | 1472763740 | 7730 | 7740 | 7740 | 7730 | 177 |
| 382 | 20230615 | 130900 | 1471395480 | 7740 | 7740 | 7740 | 7740 | 1 |
| 383 | 20230615 | 130800 | 1471387740 | 7740 | 7730 | 7740 | 7730 | 17 |
| 384 | 20230615 | 130700 | 1471256270 | 7730 | 7730 | 7730 | 7730 | 434 |
| 385 | 20230615 | 130600 | 1467901450 | 7740 | 7740 | 7740 | 7730 | 104 |
| 386 | 20230615 | 130500 | 1467097380 | 7750 | 7750 | 7750 | 7750 | 101 |
| 387 | 20230615 | 130400 | 1466314630 | 7750 | 7720 | 7750 | 7720 | 131 |
| 388 | 20230615 | 130300 | 1465300280 | 7720 | 7730 | 7740 | 7720 | 1826 |
| 389 | 20230615 | 130200 | 1451199250 | 7730 | 7730 | 7730 | 7730 | 151 |
| 390 | 20230615 | 130100 | 1450032020 | 7730 | 7720 | 7730 | 7720 | 2851 |
| 391 | 20230615 | 130000 | 1428022270 | 7720 | 7740 | 7740 | 7720 | 551 |
| 392 | 20230615 | 125900 | 1423763290 | 7740 | 7740 | 7740 | 7740 | 370 |
| 393 | 20230615 | 125800 | 1420899490 | 7740 | 7740 | 7740 | 7730 | 563 |
| 394 | 20230615 | 125700 | 1416542370 | 7720 | 7740 | 7740 | 7710 | 7015 |
| 395 | 20230615 | 125600 | 1362382400 | 7730 | 7750 | 7750 | 7730 | 1172 |
| 396 | 20230615 | 125500 | 1353302600 | 7750 | 7750 | 7750 | 7730 | 1903 |
| 397 | 20230615 | 125400 | 1338570250 | 7740 | 7740 | 7740 | 7740 | 430 |
| 398 | 20230615 | 125300 | 1335242050 | 7740 | 7740 | 7740 | 7740 | 360 |
| 399 | 20230615 | 125200 | 1332455650 | 7740 | 7740 | 7740 | 7740 | 748 |
| 400 | 20230615 | 125100 | 1326666130 | 7740 | 7740 | 7750 | 7740 | 100 |
| 401 | 20230615 | 125000 | 1325891550 | 7740 | 7740 | 7740 | 7740 | 0 |
| 402 | 20230615 | 124900 | 1325891550 | 7740 | 7750 | 7750 | 7740 | 21 |
| 403 | 20230615 | 124800 | 1325728810 | 7750 | 7750 | 7750 | 7750 | 50 |
| 404 | 20230615 | 124700 | 1325341310 | 7750 | 7770 | 7770 | 7750 | 141 |
| 405 | 20230615 | 124600 | 1324247460 | 7770 | 7740 | 7770 | 7730 | 106 |
| 406 | 20230615 | 124500 | 1323426890 | 7730 | 7730 | 7730 | 7730 | 201 |
| 407 | 20230615 | 124400 | 1321873160 | 7720 | 7730 | 7730 | 7720 | 972 |
| 408 | 20230615 | 124300 | 1314363400 | 7720 | 7720 | 7720 | 7720 | 689 |
| 409 | 20230615 | 124200 | 1309044320 | 7720 | 7770 | 7770 | 7710 | 9665 |
| 410 | 20230615 | 124100 | 1234310680 | 7770 | 7770 | 7770 | 7770 | 0 |
| 411 | 20230615 | 124000 | 1234310680 | 7770 | 7770 | 7770 | 7770 | 5 |
| 412 | 20230615 | 123900 | 1234271830 | 7770 | 7770 | 7770 | 7770 | 0 |
| 413 | 20230615 | 123800 | 1234271830 | 7770 | 7770 | 7780 | 7770 | 85 |
| 414 | 20230615 | 123700 | 1233611250 | 7770 | 7770 | 7770 | 7770 | 7 |
| 415 | 20230615 | 123600 | 1233556860 | 7790 | 7770 | 7790 | 7770 | 601 |
| 416 | 20230615 | 123500 | 1228876090 | 7770 | 7770 | 7770 | 7770 | 121 |
| 417 | 20230615 | 123400 | 1227935920 | 7760 | 7760 | 7760 | 7760 | 2 |
| 418 | 20230615 | 123300 | 1227920400 | 7750 | 7750 | 7750 | 7750 | 30 |
| 419 | 20230615 | 123200 | 1227687900 | 7750 | 7750 | 7750 | 7750 | 51 |
| 420 | 20230615 | 123100 | 1227292650 | 7740 | 7760 | 7760 | 7740 | 700 |
| 421 | 20230615 | 123000 | 1221869760 | 7760 | 7760 | 7760 | 7760 | 3 |
| 422 | 20230615 | 122900 | 1221846480 | 7780 | 7780 | 7780 | 7780 | 1 |
| 423 | 20230615 | 122800 | 1221838700 | 7780 | 7780 | 7780 | 7780 | 0 |
| 424 | 20230615 | 122700 | 1221838700 | 7780 | 7740 | 7780 | 7740 | 1673 |
| 425 | 20230615 | 122600 | 1208874970 | 7720 | 7730 | 7730 | 7720 | 303 |
| 426 | 20230615 | 122500 | 1206535730 | 7730 | 7730 | 7730 | 7720 | 844 |
| 427 | 20230615 | 122400 | 1200012620 | 7720 | 7740 | 7740 | 7720 | 2812 |
| 428 | 20230615 | 122300 | 1178273290 | 7740 | 7740 | 7740 | 7740 | 99 |
| 429 | 20230615 | 122200 | 1177507030 | 7740 | 7760 | 7760 | 7740 | 2511 |
| 430 | 20230615 | 122100 | 1158057520 | 7760 | 7750 | 7760 | 7750 | 195 |
| 431 | 20230615 | 122000 | 1156546220 | 7750 | 7770 | 7770 | 7750 | 436 |
| 432 | 20230615 | 121900 | 1153167030 | 7770 | 7760 | 7770 | 7750 | 422 |
| 433 | 20230615 | 121800 | 1149893300 | 7760 | 7750 | 7770 | 7750 | 112 |
| 434 | 20230615 | 121700 | 1149024710 | 7760 | 7760 | 7770 | 7750 | 2022 |
| 435 | 20230615 | 121600 | 1133349210 | 7760 | 7770 | 7770 | 7760 | 245 |
| 436 | 20230615 | 121500 | 1131446010 | 7770 | 7770 | 7770 | 7750 | 630 |
| 437 | 20230615 | 121400 | 1126557100 | 7770 | 7770 | 7770 | 7750 | 2548 |
| 438 | 20230615 | 121300 | 1106784330 | 7770 | 7770 | 7770 | 7770 | 775 |
| 439 | 20230615 | 121200 | 1100762580 | 7780 | 7780 | 7790 | 7780 | 22 |
| 440 | 20230615 | 121100 | 1100591310 | 7780 | 7780 | 7780 | 7770 | 1264 |
| 441 | 20230615 | 121000 | 1090766930 | 7780 | 7780 | 7780 | 7780 | 10 |
| 442 | 20230615 | 120900 | 1090689130 | 7780 | 7780 | 7780 | 7780 | 205 |
| 443 | 20230615 | 120800 | 1089094230 | 7770 | 7780 | 7780 | 7770 | 9 |
| 444 | 20230615 | 120700 | 1089024220 | 7770 | 7770 | 7770 | 7770 | 0 |
| 445 | 20230615 | 120600 | 1089024220 | 7770 | 7770 | 7770 | 7770 | 100 |
| 446 | 20230615 | 120500 | 1088247220 | 7770 | 7770 | 7770 | 7770 | 33 |
| 447 | 20230615 | 120400 | 1087990810 | 7790 | 7770 | 7790 | 7770 | 408 |
| 448 | 20230615 | 120300 | 1084820250 | 7770 | 7770 | 7770 | 7770 | 1894 |
| 449 | 20230615 | 120200 | 1070103870 | 7760 | 7760 | 7770 | 7760 | 262 |
| 450 | 20230615 | 120100 | 1068068750 | 7760 | 7760 | 7760 | 7760 | 1 |
| 451 | 20230615 | 120000 | 1068060990 | 7760 | 7760 | 7770 | 7760 | 339 |
| 452 | 20230615 | 115900 | 1065430250 | 7760 | 7770 | 7770 | 7760 | 1607 |
| 453 | 20230615 | 115800 | 1052945930 | 7770 | 7770 | 7770 | 7770 | 996 |
| 454 | 20230615 | 115700 | 1045207010 | 7790 | 7780 | 7790 | 7780 | 883 |
| 455 | 20230615 | 115600 | 1038336270 | 7780 | 7790 | 7790 | 7780 | 202 |
| 456 | 20230615 | 115500 | 1036764700 | 7800 | 7780 | 7800 | 7780 | 32 |
| 457 | 20230615 | 115400 | 1036515150 | 7780 | 7770 | 7780 | 7760 | 1969 |
| 458 | 20230615 | 115300 | 1021203490 | 7770 | 7770 | 7770 | 7770 | 324 |
| 459 | 20230615 | 115200 | 1018686010 | 7770 | 7770 | 7770 | 7770 | 52 |
| 460 | 20230615 | 115100 | 1018281970 | 7770 | 7770 | 7770 | 7760 | 86 |
| 461 | 20230615 | 115000 | 1017613760 | 7770 | 7780 | 7780 | 7770 | 1444 |
| 462 | 20230615 | 114900 | 1006393790 | 7780 | 7780 | 7780 | 7780 | 671 |
| 463 | 20230615 | 114800 | 1001173410 | 7780 | 7780 | 7800 | 7780 | 107 |
| 464 | 20230615 | 114700 | 1000340870 | 7780 | 7790 | 7790 | 7780 | 983 |
| 465 | 20230615 | 114600 | 992691300 | 7790 | 7790 | 7790 | 7790 | 122 |
| 466 | 20230615 | 114500 | 991740920 | 7790 | 7790 | 7790 | 7790 | 710 |
| 467 | 20230615 | 114400 | 986210020 | 7790 | 7790 | 7790 | 7790 | 329 |
| 468 | 20230615 | 114300 | 983647110 | 7790 | 7790 | 7790 | 7790 | 419 |
| 469 | 20230615 | 114200 | 980383100 | 7790 | 7790 | 7790 | 7780 | 197 |
| 470 | 20230615 | 114100 | 978849770 | 7790 | 7800 | 7810 | 7790 | 472 |
| 471 | 20230615 | 114000 | 975170500 | 7800 | 7790 | 7800 | 7790 | 799 |
| 472 | 20230615 | 113900 | 968945950 | 7790 | 7800 | 7800 | 7790 | 6230 |
| 473 | 20230615 | 113800 | 920364130 | 7800 | 7840 | 7840 | 7800 | 5609 |
| 474 | 20230615 | 113700 | 876518430 | 7850 | 7850 | 7850 | 7850 | 1 |
| 475 | 20230615 | 113600 | 876510580 | 7850 | 7850 | 7850 | 7850 | 1 |
| 476 | 20230615 | 113500 | 876502730 | 7840 | 7840 | 7840 | 7840 | 9 |
| 477 | 20230615 | 113400 | 876432170 | 7830 | 7840 | 7840 | 7830 | 6 |
| 478 | 20230615 | 113300 | 876385140 | 7840 | 7840 | 7840 | 7840 | 30 |
| 479 | 20230615 | 113200 | 876149940 | 7870 | 7830 | 7870 | 7830 | 220 |
| 480 | 20230615 | 113100 | 874423780 | 7830 | 7850 | 7850 | 7830 | 17 |
| 481 | 20230615 | 113000 | 874290600 | 7850 | 7850 | 7850 | 7850 | 7 |
| 482 | 20230615 | 112900 | 874235650 | 7850 | 7830 | 7850 | 7830 | 1589 |
| 483 | 20230615 | 112800 | 861793760 | 7870 | 7860 | 7870 | 7830 | 892 |
| 484 | 20230615 | 112700 | 854800470 | 7870 | 7870 | 7870 | 7840 | 234 |
| 485 | 20230615 | 112600 | 852965310 | 7840 | 7840 | 7890 | 7840 | 117 |
| 486 | 20230615 | 112500 | 852047980 | 7840 | 7830 | 7840 | 7830 | 1392 |
| 487 | 20230615 | 112400 | 841145470 | 7830 | 7830 | 7830 | 7820 | 124 |
| 488 | 20230615 | 112300 | 840174560 | 7820 | 7810 | 7820 | 7810 | 2984 |
| 489 | 20230615 | 112200 | 816840690 | 7820 | 7810 | 7820 | 7810 | 474 |
| 490 | 20230615 | 112100 | 813138730 | 7810 | 7810 | 7820 | 7810 | 73 |
| 491 | 20230615 | 112000 | 812568580 | 7800 | 7800 | 7800 | 7800 | 400 |
| 492 | 20230615 | 111900 | 809448580 | 7800 | 7810 | 7810 | 7800 | 4899 |
| 493 | 20230615 | 111800 | 771227220 | 7820 | 7810 | 7820 | 7810 | 69 |
| 494 | 20230615 | 111700 | 770688140 | 7810 | 7820 | 7820 | 7810 | 970 |
| 495 | 20230615 | 111600 | 763107260 | 7830 | 7830 | 7840 | 7830 | 2397 |
| 496 | 20230615 | 111500 | 744338740 | 7830 | 7830 | 7840 | 7830 | 244 |
| 497 | 20230615 | 111400 | 742428020 | 7830 | 7840 | 7870 | 7820 | 1874 |
| 498 | 20230615 | 111300 | 727750250 | 7840 | 7840 | 7840 | 7840 | 100 |
| 499 | 20230615 | 111200 | 726966250 | 7840 | 7840 | 7840 | 7840 | 356 |
| 500 | 20230615 | 111100 | 724175210 | 7840 | 7840 | 7840 | 7840 | 1183 |
| 501 | 20230615 | 111000 | 714900490 | 7840 | 7850 | 7850 | 7840 | 227 |
| 502 | 20230615 | 110900 | 713118550 | 7850 | 7850 | 7850 | 7840 | 2237 |
| 503 | 20230615 | 110800 | 695576440 | 7850 | 7850 | 7850 | 7850 | 118 |
| 504 | 20230615 | 110700 | 694650140 | 7850 | 7850 | 7890 | 7850 | 230 |
| 505 | 20230615 | 110600 | 692840620 | 7850 | 7850 | 7850 | 7840 | 248 |
| 506 | 20230615 | 110500 | 690896090 | 7850 | 7860 | 7860 | 7840 | 1593 |
| 507 | 20230615 | 110400 | 678391420 | 7850 | 7860 | 7860 | 7850 | 210 |
| 508 | 20230615 | 110300 | 676742820 | 7890 | 7860 | 7890 | 7840 | 3582 |
| 509 | 20230615 | 110200 | 648633680 | 7890 | 7890 | 7890 | 7860 | 1150 |
| 510 | 20230615 | 110100 | 639573020 | 7890 | 7910 | 7910 | 7870 | 3564 |
| 511 | 20230615 | 110000 | 611476880 | 7950 | 7950 | 7950 | 7950 | 0 |
| 512 | 20230615 | 105900 | 611476880 | 7950 | 7950 | 7950 | 7950 | 0 |
| 513 | 20230615 | 105800 | 611476880 | 7950 | 7950 | 7950 | 7950 | 0 |
| 514 | 20230615 | 105700 | 611476880 | 7950 | 7950 | 7950 | 7950 | 0 |
| 515 | 20230615 | 105600 | 611476880 | 7950 | 7910 | 7950 | 7910 | 110 |
| 516 | 20230615 | 105500 | 610606380 | 7960 | 7910 | 7960 | 7910 | 1928 |
| 517 | 20230615 | 105400 | 595355400 | 7930 | 7950 | 7960 | 7930 | 17 |
| 518 | 20230615 | 105300 | 595220300 | 7920 | 7920 | 7920 | 7920 | 360 |
| 519 | 20230615 | 105200 | 592369100 | 7960 | 7960 | 7960 | 7960 | 0 |
| 520 | 20230615 | 105100 | 592369100 | 7960 | 7960 | 7960 | 7960 | 0 |
| 521 | 20230615 | 105000 | 592369100 | 7960 | 7960 | 7960 | 7920 | 3482 |
| 522 | 20230615 | 104900 | 564790470 | 7930 | 7930 | 7960 | 7930 | 215 |
| 523 | 20230615 | 104800 | 563083720 | 7960 | 7960 | 7960 | 7930 | 97 |
| 524 | 20230615 | 104700 | 562314180 | 7960 | 7950 | 7960 | 7930 | 544 |
| 525 | 20230615 | 104600 | 557999940 | 7960 | 7950 | 7960 | 7950 | 12 |
| 526 | 20230615 | 104500 | 557904470 | 7960 | 7940 | 7960 | 7940 | 144 |
| 527 | 20230615 | 104400 | 556760230 | 7960 | 7930 | 7960 | 7930 | 156 |
| 528 | 20230615 | 104300 | 555522770 | 7960 | 7960 | 7960 | 7960 | 29 |
| 529 | 20230615 | 104200 | 555291930 | 7960 | 7940 | 7960 | 7930 | 102 |
| 530 | 20230615 | 104100 | 554482420 | 7960 | 7930 | 7960 | 7930 | 60 |
| 531 | 20230615 | 104000 | 554006330 | 7960 | 7960 | 7960 | 7960 | 0 |
| 532 | 20230615 | 103900 | 554006330 | 7960 | 7960 | 7960 | 7960 | 0 |
| 533 | 20230615 | 103800 | 554006330 | 7960 | 7940 | 7960 | 7940 | 172 |
| 534 | 20230615 | 103700 | 552639150 | 7950 | 7940 | 7950 | 7940 | 502 |
| 535 | 20230615 | 103600 | 548648260 | 7950 | 7950 | 7950 | 7950 | 0 |
| 536 | 20230615 | 103500 | 548648260 | 7950 | 7950 | 7950 | 7950 | 6 |
| 537 | 20230615 | 103400 | 548600560 | 7950 | 7920 | 7950 | 7920 | 441 |
| 538 | 20230615 | 103300 | 545102600 | 7920 | 7920 | 7920 | 7920 | 2 |
| 539 | 20230615 | 103200 | 545086760 | 7930 | 7910 | 7930 | 7910 | 24 |
| 540 | 20230615 | 103100 | 544896470 | 7930 | 7910 | 7930 | 7910 | 1832 |
| 541 | 20230615 | 103000 | 530403630 | 7910 | 7920 | 7920 | 7910 | 4233 |
| 542 | 20230615 | 102900 | 496920590 | 7910 | 7920 | 7920 | 7910 | 1786 |
| 543 | 20230615 | 102800 | 482793320 | 7920 | 7920 | 7920 | 7920 | 12 |
| 544 | 20230615 | 102700 | 482698280 | 7920 | 7920 | 7920 | 7910 | 4602 |
| 545 | 20230615 | 102600 | 446260730 | 7920 | 7920 | 7920 | 7920 | 1450 |
| 546 | 20230615 | 102500 | 434776730 | 7920 | 7920 | 7920 | 7920 | 150 |
| 547 | 20230615 | 102400 | 433588730 | 7920 | 7920 | 7920 | 7920 | 2370 |
| 548 | 20230615 | 102300 | 414818330 | 7940 | 7940 | 7950 | 7930 | 5807 |
| 549 | 20230615 | 102200 | 368758750 | 7960 | 7970 | 7970 | 7960 | 2 |
| 550 | 20230615 | 102100 | 368742820 | 7970 | 7940 | 7970 | 7940 | 539 |
| 551 | 20230615 | 102000 | 364463130 | 7950 | 7950 | 7950 | 7950 | 3 |
| 552 | 20230615 | 101900 | 364439280 | 7970 | 7970 | 7970 | 7940 | 115 |
| 553 | 20230615 | 101800 | 363525880 | 7970 | 7970 | 7970 | 7970 | 1 |
| 554 | 20230615 | 101700 | 363517910 | 7970 | 7970 | 8000 | 7970 | 654 |
| 555 | 20230615 | 101600 | 358300060 | 7960 | 7950 | 7960 | 7950 | 146 |
| 556 | 20230615 | 101500 | 357138400 | 7930 | 7930 | 7930 | 7930 | 5037 |
| 557 | 20230615 | 101400 | 317194990 | 7930 | 7930 | 7930 | 7930 | 1 |
| 558 | 20230615 | 101300 | 317187060 | 7930 | 7930 | 7930 | 7930 | 0 |
| 559 | 20230615 | 101200 | 317187060 | 7930 | 7940 | 7940 | 7930 | 1862 |
| 560 | 20230615 | 101100 | 302415880 | 7940 | 7940 | 7940 | 7940 | 48 |
| 561 | 20230615 | 101000 | 302034760 | 7940 | 7950 | 7950 | 7940 | 150 |
| 562 | 20230615 | 100900 | 300843750 | 7940 | 7940 | 7940 | 7940 | 1 |
| 563 | 20230615 | 100800 | 300835810 | 7950 | 7940 | 7950 | 7940 | 71 |
| 564 | 20230615 | 100700 | 300272060 | 7940 | 7940 | 7940 | 7940 | 120 |
| 565 | 20230615 | 100600 | 299319260 | 7940 | 7940 | 7940 | 7940 | 201 |
| 566 | 20230615 | 100500 | 297723320 | 7940 | 7940 | 7940 | 7940 | 0 |
| 567 | 20230615 | 100400 | 297723320 | 7940 | 7940 | 7940 | 7940 | 0 |
| 568 | 20230615 | 100300 | 297723320 | 7940 | 7940 | 7940 | 7930 | 2298 |
| 569 | 20230615 | 100200 | 279492210 | 7940 | 7940 | 7940 | 7940 | 1201 |
| 570 | 20230615 | 100100 | 269956270 | 7940 | 7940 | 7940 | 7940 | 2266 |
| 571 | 20230615 | 100000 | 251964230 | 7940 | 7940 | 7940 | 7940 | 0 |
| 572 | 20230615 | 095900 | 251964230 | 7940 | 7960 | 7960 | 7940 | 801 |
| 573 | 20230615 | 095800 | 245598290 | 7960 | 7940 | 7960 | 7940 | 901 |
| 574 | 20230615 | 095700 | 238440790 | 7940 | 7950 | 7950 | 7940 | 2404 |
| 575 | 20230615 | 095600 | 219352410 | 7950 | 7940 | 7950 | 7940 | 48 |
| 576 | 20230615 | 095500 | 218970820 | 7940 | 7950 | 7950 | 7940 | 185 |
| 577 | 20230615 | 095400 | 217500170 | 7950 | 7950 | 7950 | 7950 | 0 |
| 578 | 20230615 | 095300 | 217500170 | 7950 | 7950 | 7950 | 7950 | 0 |
| 579 | 20230615 | 095200 | 217500170 | 7950 | 7950 | 7950 | 7950 | 1 |
| 580 | 20230615 | 095100 | 217492220 | 7940 | 7950 | 7950 | 7940 | 453 |
| 581 | 20230615 | 095000 | 213894640 | 7960 | 7970 | 7970 | 7950 | 222 |
| 582 | 20230615 | 094900 | 212127610 | 7960 | 7950 | 7960 | 7950 | 42 |
| 583 | 20230615 | 094800 | 211793700 | 7950 | 7950 | 7950 | 7950 | 8 |
| 584 | 20230615 | 094700 | 211730100 | 7970 | 7970 | 7970 | 7970 | 0 |
| 585 | 20230615 | 094600 | 211730100 | 7970 | 7950 | 7970 | 7950 | 90 |
| 586 | 20230615 | 094500 | 211014400 | 7950 | 7950 | 7950 | 7950 | 1 |
| 587 | 20230615 | 094400 | 211006450 | 7950 | 7950 | 7950 | 7950 | 2327 |
| 588 | 20230615 | 094300 | 192506800 | 7950 | 7960 | 7960 | 7950 | 686 |
| 589 | 20230615 | 094200 | 187052740 | 7960 | 7960 | 7960 | 7960 | 100 |
| 590 | 20230615 | 094100 | 186256740 | 7950 | 7980 | 7980 | 7950 | 2037 |
| 591 | 20230615 | 094000 | 170040840 | 7990 | 7990 | 7990 | 7990 | 14 |
| 592 | 20230615 | 093900 | 169928980 | 7990 | 7990 | 7990 | 7990 | 279 |
| 593 | 20230615 | 093800 | 167699770 | 7990 | 7990 | 7990 | 7990 | 0 |
| 594 | 20230615 | 093700 | 167699770 | 7990 | 7990 | 7990 | 7990 | 144 |
| 595 | 20230615 | 093600 | 166549210 | 7990 | 7990 | 7990 | 7990 | 0 |
| 596 | 20230615 | 093500 | 166549210 | 7990 | 7980 | 7990 | 7980 | 2500 |
| 597 | 20230615 | 093400 | 146577940 | 7980 | 7970 | 7980 | 7970 | 2 |
| 598 | 20230615 | 093300 | 146561990 | 7980 | 7980 | 7980 | 7980 | 7 |
| 599 | 20230615 | 093200 | 146506130 | 7980 | 7980 | 7990 | 7980 | 27 |
| 600 | 20230615 | 093100 | 146290660 | 7980 | 7980 | 7980 | 7980 | 3 |
| 601 | 20230615 | 093000 | 146266720 | 7970 | 7970 | 7970 | 7970 | 24 |
| 602 | 20230615 | 092900 | 146075440 | 7970 | 7970 | 7970 | 7970 | 5 |
| 603 | 20230615 | 092800 | 146035590 | 7960 | 7960 | 7960 | 7960 | 0 |
| 604 | 20230615 | 092700 | 146035590 | 7960 | 7960 | 7960 | 7960 | 167 |
| 605 | 20230615 | 092600 | 144706270 | 7980 | 7980 | 7980 | 7980 | 107 |
| 606 | 20230615 | 092500 | 143852410 | 7960 | 7960 | 7960 | 7960 | 0 |
| 607 | 20230615 | 092400 | 143852410 | 7960 | 7960 | 7960 | 7960 | 600 |
| 608 | 20230615 | 092300 | 139076410 | 7980 | 7970 | 7980 | 7970 | 1729 |
| 609 | 20230615 | 092200 | 125295280 | 7970 | 7970 | 7970 | 7970 | 109 |
| 610 | 20230615 | 092100 | 124426550 | 7970 | 7970 | 7970 | 7970 | 112 |
| 611 | 20230615 | 092000 | 123533910 | 7970 | 7980 | 7980 | 7970 | 10 |
| 612 | 20230615 | 091900 | 123454200 | 7980 | 7980 | 7980 | 7980 | 886 |
| 613 | 20230615 | 091800 | 116383920 | 7980 | 7980 | 7980 | 7980 | 485 |
| 614 | 20230615 | 091700 | 112513620 | 7940 | 7950 | 7950 | 7940 | 1115 |
| 615 | 20230615 | 091600 | 103655490 | 7940 | 7950 | 7950 | 7940 | 801 |
| 616 | 20230615 | 091500 | 97295490 | 7980 | 7960 | 7980 | 7940 | 2001 |
| 617 | 20230615 | 091400 | 81388720 | 7960 | 7960 | 7960 | 7960 | 200 |
| 618 | 20230615 | 091300 | 79796720 | 7960 | 7960 | 7960 | 7960 | 46 |
| 619 | 20230615 | 091200 | 79430560 | 7950 | 7950 | 7950 | 7950 | 107 |
| 620 | 20230615 | 091100 | 78579910 | 7940 | 7940 | 7940 | 7940 | 0 |
| 621 | 20230615 | 091000 | 78579910 | 7940 | 7950 | 7970 | 7940 | 1529 |
| 622 | 20230615 | 090900 | 66426630 | 7950 | 7950 | 7950 | 7950 | 0 |
| 623 | 20230615 | 090800 | 66426630 | 7950 | 7970 | 7970 | 7950 | 103 |
| 624 | 20230615 | 090700 | 65607760 | 7950 | 7980 | 7980 | 7950 | 3129 |
| 625 | 20230615 | 090600 | 40671890 | 7940 | 7940 | 7940 | 7940 | 0 |
| 626 | 20230615 | 090500 | 40671890 | 7940 | 7970 | 7970 | 7940 | 2433 |
| 627 | 20230615 | 090400 | 21332020 | 7960 | 7960 | 7960 | 7960 | 0 |
| 628 | 20230615 | 090300 | 21332020 | 7960 | 8010 | 8010 | 7960 | 198 |
| 629 | 20230615 | 090200 | 19749870 | 8000 | 7990 | 8010 | 7990 | 525 |
| 630 | 20230615 | 090100 | 15553020 | 7980 | 7980 | 7980 | 7980 | 0 |
| 631 | 20230615 | 090000 | 15553020 | 7980 | 7980 | 7980 | 7980 | 1949 |