33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 192000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 3868 |
| 3 | 20230616 | 191900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 4 | 20230616 | 191800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 5 | 20230616 | 191700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 6 | 20230616 | 191600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 7 | 20230616 | 191500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 8 | 20230616 | 191400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 9 | 20230616 | 191300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 10 | 20230616 | 191200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 11 | 20230616 | 191100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 12 | 20230616 | 191000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 13 | 20230616 | 190900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 14 | 20230616 | 190800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 15 | 20230616 | 190700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 16 | 20230616 | 190600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 17 | 20230616 | 190500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 18 | 20230616 | 190400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 19 | 20230616 | 190300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 20 | 20230616 | 190200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 21 | 20230616 | 190100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 22 | 20230616 | 190000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 23 | 20230616 | 185900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 24 | 20230616 | 185800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 25 | 20230616 | 185700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 26 | 20230616 | 185600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 27 | 20230616 | 185500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 28 | 20230616 | 185400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 29 | 20230616 | 185300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 30 | 20230616 | 185200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 31 | 20230616 | 185100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 32 | 20230616 | 185000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 3868 |
| 33 | 20230616 | 184900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 34 | 20230616 | 184800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 35 | 20230616 | 184700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 36 | 20230616 | 184600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 37 | 20230616 | 184500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 38 | 20230616 | 184400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 39 | 20230616 | 184300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 40 | 20230616 | 184200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 41 | 20230616 | 184100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 42 | 20230616 | 184000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 43 | 20230616 | 183900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 44 | 20230616 | 183800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 45 | 20230616 | 183700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 46 | 20230616 | 183600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 47 | 20230616 | 183500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 48 | 20230616 | 183400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 49 | 20230616 | 183300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 50 | 20230616 | 183200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 51 | 20230616 | 183100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 52 | 20230616 | 183000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 53 | 20230616 | 182900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 54 | 20230616 | 182800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 55 | 20230616 | 182700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 56 | 20230616 | 182600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 57 | 20230616 | 182500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 58 | 20230616 | 182400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 59 | 20230616 | 182300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 60 | 20230616 | 182200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 61 | 20230616 | 182100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 62 | 20230616 | 182000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 3868 |
| 63 | 20230616 | 181900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 64 | 20230616 | 181800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 65 | 20230616 | 181700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 66 | 20230616 | 181600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 67 | 20230616 | 181500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 68 | 20230616 | 181400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 69 | 20230616 | 181300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 70 | 20230616 | 181200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 71 | 20230616 | 181100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 72 | 20230616 | 181000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 73 | 20230616 | 180900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 74 | 20230616 | 180800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 75 | 20230616 | 180700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 76 | 20230616 | 180600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 77 | 20230616 | 180500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 78 | 20230616 | 180400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 79 | 20230616 | 180300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 80 | 20230616 | 180200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 81 | 20230616 | 180100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 82 | 20230616 | 180000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 83 | 20230616 | 175900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 84 | 20230616 | 175800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 85 | 20230616 | 175700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 86 | 20230616 | 175600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 87 | 20230616 | 175500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 88 | 20230616 | 175400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 89 | 20230616 | 175300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 90 | 20230616 | 175200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 91 | 20230616 | 175100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 92 | 20230616 | 175000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 3868 |
| 93 | 20230616 | 174900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 94 | 20230616 | 174800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 95 | 20230616 | 174700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 96 | 20230616 | 174600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 97 | 20230616 | 174500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 98 | 20230616 | 174400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 99 | 20230616 | 174300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 100 | 20230616 | 174200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 101 | 20230616 | 174100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 102 | 20230616 | 174000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 103 | 20230616 | 173900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 104 | 20230616 | 173800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 105 | 20230616 | 173700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 106 | 20230616 | 173600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 107 | 20230616 | 173500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 108 | 20230616 | 173400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 109 | 20230616 | 173300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 110 | 20230616 | 173200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 111 | 20230616 | 173100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 112 | 20230616 | 173000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 113 | 20230616 | 172900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 114 | 20230616 | 172800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 115 | 20230616 | 172700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 116 | 20230616 | 172600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 117 | 20230616 | 172500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 118 | 20230616 | 172400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 119 | 20230616 | 172300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 120 | 20230616 | 172200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 121 | 20230616 | 172100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 122 | 20230616 | 172000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 3868 |
| 123 | 20230616 | 171900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 124 | 20230616 | 171800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 125 | 20230616 | 171700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 126 | 20230616 | 171600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 127 | 20230616 | 171500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 128 | 20230616 | 171400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 129 | 20230616 | 171300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 130 | 20230616 | 171200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 131 | 20230616 | 171100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 132 | 20230616 | 171000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 133 | 20230616 | 170900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 134 | 20230616 | 170800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 135 | 20230616 | 170700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 136 | 20230616 | 170600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 137 | 20230616 | 170500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 138 | 20230616 | 170400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 139 | 20230616 | 170300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 140 | 20230616 | 170200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 141 | 20230616 | 170100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 142 | 20230616 | 170000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 143 | 20230616 | 165900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 144 | 20230616 | 165800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 145 | 20230616 | 165700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 146 | 20230616 | 165600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 147 | 20230616 | 165500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 148 | 20230616 | 165400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 149 | 20230616 | 165300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 150 | 20230616 | 165200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 151 | 20230616 | 165100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 152 | 20230616 | 165000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 3868 |
| 153 | 20230616 | 164900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 154 | 20230616 | 164800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 155 | 20230616 | 164700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 156 | 20230616 | 164600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 157 | 20230616 | 164500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 158 | 20230616 | 164400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 159 | 20230616 | 164300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 160 | 20230616 | 164200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 161 | 20230616 | 164100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 162 | 20230616 | 164000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 163 | 20230616 | 163900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 164 | 20230616 | 163800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 165 | 20230616 | 163700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 166 | 20230616 | 163600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 167 | 20230616 | 163500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 168 | 20230616 | 163400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 169 | 20230616 | 163300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 170 | 20230616 | 163200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 171 | 20230616 | 163100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 172 | 20230616 | 163000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 173 | 20230616 | 162900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 174 | 20230616 | 162800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 175 | 20230616 | 162700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 176 | 20230616 | 162600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 177 | 20230616 | 162500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 178 | 20230616 | 162400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 179 | 20230616 | 162300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 180 | 20230616 | 162200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 181 | 20230616 | 162100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 182 | 20230616 | 162000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 3868 |
| 183 | 20230616 | 161900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 184 | 20230616 | 161800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 185 | 20230616 | 161700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 186 | 20230616 | 161600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 187 | 20230616 | 161500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 188 | 20230616 | 161400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 189 | 20230616 | 161300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 190 | 20230616 | 161200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 191 | 20230616 | 161100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 192 | 20230616 | 161000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 193 | 20230616 | 160900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 194 | 20230616 | 160800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 195 | 20230616 | 160700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 196 | 20230616 | 160600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 197 | 20230616 | 160500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 198 | 20230616 | 160400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 199 | 20230616 | 160300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 200 | 20230616 | 160200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 201 | 20230616 | 160100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 202 | 20230616 | 160000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 203 | 20230616 | 155900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 204 | 20230616 | 155800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 205 | 20230616 | 155700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 206 | 20230616 | 155600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 207 | 20230616 | 155500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 208 | 20230616 | 155400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 209 | 20230616 | 155300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 210 | 20230616 | 155200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 211 | 20230616 | 155100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 212 | 20230616 | 155000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 3868 |
| 213 | 20230616 | 154900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 214 | 20230616 | 154800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 215 | 20230616 | 154700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 216 | 20230616 | 154600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 217 | 20230616 | 154500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 218 | 20230616 | 154400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 219 | 20230616 | 154300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 220 | 20230616 | 154200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 221 | 20230616 | 154100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 222 | 20230616 | 154000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 223 | 20230616 | 153900 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 224 | 20230616 | 153800 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 225 | 20230616 | 153700 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 226 | 20230616 | 153600 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 227 | 20230616 | 153500 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 228 | 20230616 | 153400 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 229 | 20230616 | 153300 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 230 | 20230616 | 153200 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 231 | 20230616 | 153100 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 0 |
| 232 | 20230616 | 153000 | 2169215000 | 19970 | 19970 | 19970 | 19970 | 3868 |
| 233 | 20230616 | 152900 | 2091971040 | 19970 | 19970 | 19970 | 19970 | 0 |
| 234 | 20230616 | 152800 | 2091971040 | 19970 | 19970 | 19970 | 19970 | 0 |
| 235 | 20230616 | 152700 | 2091971040 | 19970 | 19970 | 19970 | 19970 | 0 |
| 236 | 20230616 | 152600 | 2091971040 | 19970 | 19970 | 19970 | 19970 | 0 |
| 237 | 20230616 | 152500 | 2091971040 | 19970 | 19970 | 19970 | 19970 | 0 |
| 238 | 20230616 | 152400 | 2091971040 | 19970 | 19970 | 19970 | 19970 | 0 |
| 239 | 20230616 | 152300 | 2091971040 | 19970 | 19970 | 19970 | 19970 | 0 |
| 240 | 20230616 | 152200 | 2091971040 | 19970 | 19970 | 19970 | 19970 | 0 |
| 241 | 20230616 | 152100 | 2091971040 | 19970 | 19970 | 19970 | 19970 | 0 |
| 242 | 20230616 | 152000 | 2091971040 | 19970 | 19970 | 19970 | 19970 | 0 |
| 243 | 20230616 | 151900 | 2091971040 | 19970 | 19980 | 20000 | 19970 | 151 |
| 244 | 20230616 | 151800 | 2088955500 | 19980 | 19980 | 19980 | 19970 | 719 |
| 245 | 20230616 | 151700 | 2074591630 | 19970 | 19960 | 19970 | 19960 | 532 |
| 246 | 20230616 | 151600 | 2063969650 | 19950 | 19960 | 19960 | 19950 | 478 |
| 247 | 20230616 | 151500 | 2054433390 | 19960 | 19960 | 19970 | 19960 | 968 |
| 248 | 20230616 | 151400 | 2035110840 | 19960 | 19960 | 19960 | 19950 | 638 |
| 249 | 20230616 | 151300 | 2022376560 | 19960 | 19950 | 19960 | 19950 | 39 |
| 250 | 20230616 | 151200 | 2021598140 | 19950 | 19960 | 19960 | 19950 | 2906 |
| 251 | 20230616 | 151100 | 1963607290 | 19960 | 19970 | 19980 | 19960 | 2243 |
| 252 | 20230616 | 151000 | 1918817370 | 19970 | 19980 | 19990 | 19970 | 302 |
| 253 | 20230616 | 150900 | 1912783580 | 19990 | 19990 | 19990 | 19980 | 33 |
| 254 | 20230616 | 150800 | 1912123940 | 20000 | 19980 | 20000 | 19980 | 79 |
| 255 | 20230616 | 150700 | 1910544650 | 19980 | 20050 | 20050 | 19980 | 112 |
| 256 | 20230616 | 150600 | 1908299260 | 20000 | 19990 | 20000 | 19980 | 473 |
| 257 | 20230616 | 150500 | 1898843420 | 19980 | 19980 | 19990 | 19980 | 11 |
| 258 | 20230616 | 150400 | 1898623570 | 19980 | 19980 | 19980 | 19980 | 31 |
| 259 | 20230616 | 150300 | 1898004190 | 19980 | 19980 | 19990 | 19980 | 113 |
| 260 | 20230616 | 150200 | 1895746400 | 20000 | 20000 | 20000 | 20000 | 0 |
| 261 | 20230616 | 150100 | 1895746400 | 20000 | 19970 | 20000 | 19970 | 179 |
| 262 | 20230616 | 150000 | 1892168850 | 19970 | 19970 | 19970 | 19970 | 26 |
| 263 | 20230616 | 145900 | 1891649630 | 19970 | 19970 | 19970 | 19970 | 1034 |
| 264 | 20230616 | 145800 | 1871000650 | 19970 | 19970 | 19970 | 19970 | 484 |
| 265 | 20230616 | 145700 | 1861335170 | 19970 | 19970 | 19970 | 19970 | 13 |
| 266 | 20230616 | 145600 | 1861075560 | 19970 | 19970 | 19970 | 19970 | 4 |
| 267 | 20230616 | 145500 | 1860995680 | 19970 | 19980 | 19990 | 19970 | 311 |
| 268 | 20230616 | 145400 | 1854783890 | 19980 | 19990 | 19990 | 19980 | 331 |
| 269 | 20230616 | 145300 | 1848168300 | 20000 | 20000 | 20000 | 20000 | 280 |
| 270 | 20230616 | 145200 | 1842568300 | 20000 | 20000 | 20000 | 19990 | 177 |
| 271 | 20230616 | 145100 | 1839029370 | 19990 | 19990 | 19990 | 19990 | 50 |
| 272 | 20230616 | 145000 | 1838029870 | 20050 | 19990 | 20050 | 19990 | 9 |
| 273 | 20230616 | 144900 | 1837849750 | 19990 | 19990 | 20050 | 19990 | 10 |
| 274 | 20230616 | 144800 | 1837649600 | 19990 | 19980 | 19990 | 19980 | 15 |
| 275 | 20230616 | 144700 | 1837349880 | 19980 | 19990 | 20000 | 19980 | 76 |
| 276 | 20230616 | 144600 | 1835830930 | 19990 | 19970 | 19990 | 19970 | 77 |
| 277 | 20230616 | 144500 | 1834293200 | 19990 | 19970 | 19990 | 19970 | 5 |
| 278 | 20230616 | 144400 | 1834193310 | 19970 | 19980 | 19980 | 19970 | 13 |
| 279 | 20230616 | 144300 | 1833933580 | 19990 | 19980 | 19990 | 19980 | 6 |
| 280 | 20230616 | 144200 | 1833813670 | 20000 | 19990 | 20000 | 19990 | 5 |
| 281 | 20230616 | 144100 | 1833713700 | 19970 | 20000 | 20000 | 19970 | 3003 |
| 282 | 20230616 | 144000 | 1773709700 | 20050 | 20000 | 20050 | 20000 | 38 |
| 283 | 20230616 | 143900 | 1772949600 | 20000 | 20000 | 20000 | 20000 | 128 |
| 284 | 20230616 | 143800 | 1770389600 | 20000 | 20000 | 20000 | 20000 | 3 |
| 285 | 20230616 | 143700 | 1770329600 | 20000 | 20000 | 20000 | 20000 | 998 |
| 286 | 20230616 | 143600 | 1750369600 | 20050 | 20000 | 20050 | 20000 | 313 |
| 287 | 20230616 | 143500 | 1744094100 | 20050 | 20050 | 20050 | 20050 | 385 |
| 288 | 20230616 | 143400 | 1736374850 | 20050 | 20050 | 20050 | 20050 | 115 |
| 289 | 20230616 | 143300 | 1734069100 | 20000 | 19990 | 20000 | 19990 | 530 |
| 290 | 20230616 | 143200 | 1723469130 | 19990 | 20000 | 20000 | 19990 | 217 |
| 291 | 20230616 | 143100 | 1719129300 | 19980 | 19980 | 19980 | 19980 | 1579 |
| 292 | 20230616 | 143000 | 1687580880 | 19980 | 19980 | 20000 | 19980 | 30 |
| 293 | 20230616 | 142900 | 1686981210 | 19980 | 20000 | 20000 | 19980 | 278 |
| 294 | 20230616 | 142800 | 1681421270 | 20000 | 20000 | 20000 | 20000 | 75 |
| 295 | 20230616 | 142700 | 1679921270 | 20000 | 19980 | 20000 | 19980 | 56 |
| 296 | 20230616 | 142600 | 1678802370 | 19980 | 19980 | 19980 | 19980 | 4 |
| 297 | 20230616 | 142500 | 1678722450 | 19980 | 20000 | 20000 | 19980 | 442 |
| 298 | 20230616 | 142400 | 1669889660 | 20000 | 20000 | 20000 | 20000 | 1 |
| 299 | 20230616 | 142300 | 1669869660 | 20000 | 20000 | 20000 | 20000 | 9 |
| 300 | 20230616 | 142200 | 1669689660 | 20000 | 20000 | 20000 | 20000 | 1 |
| 301 | 20230616 | 142100 | 1669669660 | 20000 | 20000 | 20000 | 20000 | 0 |
| 302 | 20230616 | 142000 | 1669669660 | 20000 | 20000 | 20000 | 20000 | 101 |
| 303 | 20230616 | 141900 | 1667649660 | 20000 | 20000 | 20000 | 20000 | 0 |
| 304 | 20230616 | 141800 | 1667649660 | 20000 | 19990 | 20000 | 19990 | 11 |
| 305 | 20230616 | 141700 | 1667429670 | 19990 | 19990 | 19990 | 19990 | 0 |
| 306 | 20230616 | 141600 | 1667429670 | 19990 | 19990 | 19990 | 19990 | 1 |
| 307 | 20230616 | 141500 | 1667409680 | 19980 | 19990 | 19990 | 19980 | 890 |
| 308 | 20230616 | 141400 | 1649627380 | 19990 | 19990 | 19990 | 19990 | 200 |
| 309 | 20230616 | 141300 | 1645629380 | 20000 | 19980 | 20000 | 19980 | 459 |
| 310 | 20230616 | 141200 | 1636455360 | 19980 | 20000 | 20000 | 19980 | 1441 |
| 311 | 20230616 | 141100 | 1607649470 | 20000 | 20000 | 20000 | 20000 | 3 |
| 312 | 20230616 | 141000 | 1607589470 | 20000 | 20000 | 20000 | 20000 | 0 |
| 313 | 20230616 | 140900 | 1607589470 | 20000 | 20000 | 20000 | 20000 | 2 |
| 314 | 20230616 | 140800 | 1607549470 | 20000 | 20000 | 20000 | 20000 | 80 |
| 315 | 20230616 | 140700 | 1605949470 | 20000 | 20000 | 20000 | 20000 | 140 |
| 316 | 20230616 | 140600 | 1603149470 | 20050 | 20050 | 20050 | 20050 | 100 |
| 317 | 20230616 | 140500 | 1601144470 | 20050 | 20050 | 20050 | 20050 | 151 |
| 318 | 20230616 | 140400 | 1598116920 | 20000 | 20000 | 20000 | 20000 | 0 |
| 319 | 20230616 | 140300 | 1598116920 | 20000 | 20000 | 20000 | 20000 | 60 |
| 320 | 20230616 | 140200 | 1596916920 | 20000 | 20000 | 20000 | 20000 | 0 |
| 321 | 20230616 | 140100 | 1596916920 | 20000 | 20050 | 20050 | 20000 | 104 |
| 322 | 20230616 | 140000 | 1594836770 | 20000 | 20000 | 20000 | 20000 | 0 |
| 323 | 20230616 | 135900 | 1594836770 | 20000 | 20050 | 20050 | 20000 | 291 |
| 324 | 20230616 | 135800 | 1589012770 | 20050 | 20050 | 20050 | 20050 | 245 |
| 325 | 20230616 | 135700 | 1584100520 | 20000 | 20000 | 20000 | 20000 | 0 |
| 326 | 20230616 | 135600 | 1584100520 | 20000 | 20000 | 20000 | 20000 | 42 |
| 327 | 20230616 | 135500 | 1583260520 | 19990 | 19990 | 19990 | 19990 | 1 |
| 328 | 20230616 | 135400 | 1583240530 | 20000 | 19990 | 20000 | 19980 | 269 |
| 329 | 20230616 | 135300 | 1577862690 | 19980 | 19980 | 19980 | 19980 | 100 |
| 330 | 20230616 | 135200 | 1575864690 | 19980 | 19980 | 19980 | 19980 | 845 |
| 331 | 20230616 | 135100 | 1558981590 | 19990 | 19990 | 19990 | 19990 | 5 |
| 332 | 20230616 | 135000 | 1558881640 | 19990 | 19990 | 19990 | 19990 | 193 |
| 333 | 20230616 | 134900 | 1555023570 | 20000 | 20050 | 20050 | 20000 | 101 |
| 334 | 20230616 | 134800 | 1553003470 | 20050 | 20050 | 20050 | 20050 | 2 |
| 335 | 20230616 | 134700 | 1552963370 | 20000 | 20000 | 20000 | 20000 | 1 |
| 336 | 20230616 | 134600 | 1552943370 | 20000 | 20000 | 20000 | 20000 | 50 |
| 337 | 20230616 | 134500 | 1551943370 | 20000 | 20000 | 20000 | 20000 | 123 |
| 338 | 20230616 | 134400 | 1549483370 | 20000 | 20000 | 20000 | 20000 | 5 |
| 339 | 20230616 | 134300 | 1549383370 | 20000 | 20000 | 20000 | 20000 | 96 |
| 340 | 20230616 | 134200 | 1547463370 | 20050 | 20050 | 20050 | 20050 | 5 |
| 341 | 20230616 | 134100 | 1547363120 | 20000 | 20000 | 20000 | 20000 | 5 |
| 342 | 20230616 | 134000 | 1547263120 | 20000 | 20000 | 20000 | 20000 | 0 |
| 343 | 20230616 | 133900 | 1547263120 | 20000 | 20000 | 20000 | 20000 | 100 |
| 344 | 20230616 | 133800 | 1545263120 | 20000 | 20000 | 20050 | 20000 | 25 |
| 345 | 20230616 | 133700 | 1544762870 | 20050 | 20050 | 20050 | 20050 | 4 |
| 346 | 20230616 | 133600 | 1544682670 | 20050 | 20050 | 20050 | 20050 | 85 |
| 347 | 20230616 | 133500 | 1542978420 | 19980 | 20000 | 20000 | 19980 | 460 |
| 348 | 20230616 | 133400 | 1533784290 | 20000 | 20050 | 20050 | 20000 | 2 |
| 349 | 20230616 | 133300 | 1533744240 | 20050 | 20000 | 20050 | 20000 | 2 |
| 350 | 20230616 | 133200 | 1533704190 | 20000 | 20000 | 20000 | 20000 | 0 |
| 351 | 20230616 | 133100 | 1533704190 | 20000 | 20000 | 20000 | 20000 | 100 |
| 352 | 20230616 | 133000 | 1531704190 | 19990 | 20000 | 20050 | 19990 | 672 |
| 353 | 20230616 | 132900 | 1518264330 | 20000 | 20000 | 20000 | 20000 | 1 |
| 354 | 20230616 | 132800 | 1518244330 | 20000 | 20050 | 20050 | 20000 | 14 |
| 355 | 20230616 | 132700 | 1517963730 | 20050 | 20050 | 20050 | 20050 | 17 |
| 356 | 20230616 | 132600 | 1517622880 | 20100 | 20000 | 20100 | 19980 | 1001 |
| 357 | 20230616 | 132500 | 1497613420 | 20000 | 20000 | 20000 | 20000 | 55 |
| 358 | 20230616 | 132400 | 1496513420 | 20000 | 20000 | 20000 | 20000 | 751 |
| 359 | 20230616 | 132300 | 1481493420 | 20000 | 20050 | 20050 | 20000 | 219 |
| 360 | 20230616 | 132200 | 1477112020 | 20100 | 20100 | 20100 | 20100 | 1 |
| 361 | 20230616 | 132100 | 1477091920 | 20000 | 20050 | 20050 | 20000 | 366 |
| 362 | 20230616 | 132000 | 1469765920 | 20050 | 20050 | 20050 | 20050 | 752 |
| 363 | 20230616 | 131900 | 1454688320 | 20050 | 20050 | 20050 | 20050 | 600 |
| 364 | 20230616 | 131800 | 1442658320 | 20150 | 20150 | 20150 | 20150 | 1 |
| 365 | 20230616 | 131700 | 1442638170 | 20150 | 20150 | 20150 | 20150 | 24 |
| 366 | 20230616 | 131600 | 1442154570 | 20100 | 20100 | 20100 | 20100 | 443 |
| 367 | 20230616 | 131500 | 1433250270 | 20100 | 20150 | 20150 | 20100 | 250 |
| 368 | 20230616 | 131400 | 1428225070 | 20150 | 20150 | 20150 | 20150 | 0 |
| 369 | 20230616 | 131300 | 1428225070 | 20150 | 20150 | 20150 | 20150 | 0 |
| 370 | 20230616 | 131200 | 1428225070 | 20150 | 20150 | 20150 | 20150 | 100 |
| 371 | 20230616 | 131100 | 1426210070 | 20150 | 20150 | 20150 | 20150 | 0 |
| 372 | 20230616 | 131000 | 1426210070 | 20150 | 20200 | 20200 | 20150 | 1681 |
| 373 | 20230616 | 130900 | 1392318670 | 20200 | 20200 | 20200 | 20200 | 100 |
| 374 | 20230616 | 130800 | 1390298670 | 20200 | 20200 | 20200 | 20200 | 50 |
| 375 | 20230616 | 130700 | 1389288670 | 20200 | 20200 | 20200 | 20200 | 85 |
| 376 | 20230616 | 130600 | 1387571670 | 20200 | 20200 | 20200 | 20200 | 1 |
| 377 | 20230616 | 130500 | 1387551470 | 20200 | 20200 | 20200 | 20200 | 11 |
| 378 | 20230616 | 130400 | 1387329270 | 20200 | 20200 | 20200 | 20200 | 0 |
| 379 | 20230616 | 130300 | 1387329270 | 20200 | 20200 | 20200 | 20200 | 30 |
| 380 | 20230616 | 130200 | 1386723270 | 20200 | 20150 | 20200 | 20150 | 317 |
| 381 | 20230616 | 130100 | 1380325620 | 20200 | 20200 | 20200 | 20200 | 12 |
| 382 | 20230616 | 130000 | 1380083220 | 20200 | 20200 | 20200 | 20200 | 79 |
| 383 | 20230616 | 125900 | 1378487420 | 20250 | 20250 | 20250 | 20250 | 4 |
| 384 | 20230616 | 125800 | 1378406420 | 20300 | 20300 | 20300 | 20300 | 14 |
| 385 | 20230616 | 125700 | 1378122220 | 20200 | 20200 | 20300 | 20200 | 998 |
| 386 | 20230616 | 125600 | 1357891120 | 20200 | 20150 | 20200 | 20150 | 304 |
| 387 | 20230616 | 125500 | 1351750570 | 20200 | 20200 | 20200 | 20200 | 710 |
| 388 | 20230616 | 125400 | 1337408570 | 20200 | 20200 | 20200 | 20200 | 0 |
| 389 | 20230616 | 125300 | 1337408570 | 20200 | 20200 | 20200 | 20200 | 148 |
| 390 | 20230616 | 125200 | 1334418970 | 20200 | 20200 | 20200 | 20200 | 0 |
| 391 | 20230616 | 125100 | 1334418970 | 20200 | 20200 | 20200 | 20150 | 49 |
| 392 | 20230616 | 125000 | 1333431370 | 20200 | 20150 | 20200 | 20150 | 106 |
| 393 | 20230616 | 124900 | 1331295270 | 20150 | 20150 | 20150 | 20150 | 0 |
| 394 | 20230616 | 124800 | 1331295270 | 20150 | 20150 | 20150 | 20150 | 8 |
| 395 | 20230616 | 124700 | 1331134070 | 20150 | 20150 | 20150 | 20150 | 0 |
| 396 | 20230616 | 124600 | 1331134070 | 20150 | 20150 | 20150 | 20150 | 59 |
| 397 | 20230616 | 124500 | 1329945220 | 20150 | 20150 | 20150 | 20150 | 1 |
| 398 | 20230616 | 124400 | 1329925070 | 20150 | 20150 | 20150 | 20150 | 4 |
| 399 | 20230616 | 124300 | 1329844470 | 20150 | 20150 | 20150 | 20150 | 0 |
| 400 | 20230616 | 124200 | 1329844470 | 20150 | 20150 | 20150 | 20150 | 125 |
| 401 | 20230616 | 124100 | 1327325720 | 20100 | 20150 | 20150 | 20100 | 120 |
| 402 | 20230616 | 124000 | 1324909970 | 20150 | 20150 | 20150 | 20150 | 0 |
| 403 | 20230616 | 123900 | 1324909970 | 20150 | 20150 | 20150 | 20150 | 2 |
| 404 | 20230616 | 123800 | 1324869670 | 20150 | 20100 | 20150 | 20100 | 180 |
| 405 | 20230616 | 123700 | 1321246420 | 20100 | 20100 | 20100 | 20100 | 63 |
| 406 | 20230616 | 123600 | 1319980120 | 20100 | 20050 | 20100 | 20000 | 267 |
| 407 | 20230616 | 123500 | 1314634220 | 20000 | 20000 | 20000 | 20000 | 0 |
| 408 | 20230616 | 123400 | 1314634220 | 20000 | 20000 | 20000 | 20000 | 0 |
| 409 | 20230616 | 123300 | 1314634220 | 20000 | 20050 | 20050 | 20000 | 202 |
| 410 | 20230616 | 123200 | 1310591720 | 20050 | 20050 | 20050 | 20050 | 50 |
| 411 | 20230616 | 123100 | 1309589220 | 20050 | 20050 | 20050 | 20050 | 12 |
| 412 | 20230616 | 123000 | 1309348620 | 20150 | 20150 | 20150 | 20150 | 0 |
| 413 | 20230616 | 122900 | 1309348620 | 20150 | 20150 | 20150 | 20150 | 10 |
| 414 | 20230616 | 122800 | 1309147120 | 20150 | 20150 | 20150 | 20150 | 37 |
| 415 | 20230616 | 122700 | 1308401570 | 20150 | 20100 | 20150 | 20100 | 5 |
| 416 | 20230616 | 122600 | 1308301020 | 20000 | 20000 | 20100 | 20000 | 144 |
| 417 | 20230616 | 122500 | 1305420920 | 20000 | 20000 | 20000 | 20000 | 64 |
| 418 | 20230616 | 122400 | 1304140920 | 20000 | 20050 | 20050 | 20000 | 475 |
| 419 | 20230616 | 122300 | 1294617220 | 20050 | 20050 | 20050 | 20050 | 0 |
| 420 | 20230616 | 122200 | 1294617220 | 20050 | 20050 | 20050 | 20050 | 0 |
| 421 | 20230616 | 122100 | 1294617220 | 20050 | 20050 | 20050 | 20050 | 2 |
| 422 | 20230616 | 122000 | 1294577120 | 20100 | 20050 | 20100 | 20050 | 45 |
| 423 | 20230616 | 121900 | 1293674570 | 20100 | 20100 | 20100 | 20100 | 190 |
| 424 | 20230616 | 121800 | 1289855570 | 20100 | 20100 | 20100 | 20100 | 20 |
| 425 | 20230616 | 121700 | 1289453570 | 20100 | 20100 | 20100 | 20100 | 28 |
| 426 | 20230616 | 121600 | 1288890770 | 20100 | 20100 | 20100 | 20100 | 1 |
| 427 | 20230616 | 121500 | 1288870670 | 20100 | 20100 | 20100 | 20100 | 0 |
| 428 | 20230616 | 121400 | 1288870670 | 20100 | 20150 | 20150 | 20100 | 299 |
| 429 | 20230616 | 121300 | 1282846070 | 20150 | 20150 | 20150 | 20150 | 0 |
| 430 | 20230616 | 121200 | 1282846070 | 20150 | 20150 | 20150 | 20150 | 50 |
| 431 | 20230616 | 121100 | 1281838570 | 20200 | 20200 | 20200 | 20200 | 2 |
| 432 | 20230616 | 121000 | 1281798170 | 20150 | 20150 | 20150 | 20150 | 0 |
| 433 | 20230616 | 120900 | 1281798170 | 20150 | 20200 | 20200 | 20150 | 32 |
| 434 | 20230616 | 120800 | 1281153320 | 20200 | 20200 | 20200 | 20200 | 0 |
| 435 | 20230616 | 120700 | 1281153320 | 20200 | 20150 | 20200 | 20150 | 610 |
| 436 | 20230616 | 120600 | 1268831370 | 20150 | 20150 | 20150 | 20150 | 0 |
| 437 | 20230616 | 120500 | 1268831370 | 20150 | 20150 | 20150 | 20150 | 7 |
| 438 | 20230616 | 120400 | 1268690320 | 20150 | 20150 | 20150 | 20150 | 2 |
| 439 | 20230616 | 120300 | 1268650020 | 20050 | 20050 | 20200 | 20050 | 64 |
| 440 | 20230616 | 120200 | 1267366670 | 20200 | 20200 | 20200 | 20200 | 62 |
| 441 | 20230616 | 120100 | 1266114270 | 20200 | 20050 | 20200 | 20050 | 35 |
| 442 | 20230616 | 120000 | 1265412370 | 20050 | 20050 | 20050 | 20050 | 0 |
| 443 | 20230616 | 115900 | 1265412370 | 20050 | 20050 | 20050 | 20050 | 1 |
| 444 | 20230616 | 115800 | 1265392320 | 20050 | 20050 | 20050 | 20050 | 15 |
| 445 | 20230616 | 115700 | 1265091570 | 20050 | 20050 | 20050 | 20050 | 0 |
| 446 | 20230616 | 115600 | 1265091570 | 20050 | 20050 | 20050 | 20050 | 211 |
| 447 | 20230616 | 115500 | 1260861020 | 20050 | 20050 | 20050 | 20050 | 142 |
| 448 | 20230616 | 115400 | 1258013920 | 20100 | 20200 | 20200 | 20100 | 201 |
| 449 | 20230616 | 115300 | 1253973720 | 20100 | 20100 | 20100 | 20100 | 0 |
| 450 | 20230616 | 115200 | 1253973720 | 20100 | 20200 | 20200 | 20100 | 9 |
| 451 | 20230616 | 115100 | 1253792020 | 20100 | 20100 | 20100 | 20100 | 19 |
| 452 | 20230616 | 115000 | 1253410120 | 20100 | 20100 | 20250 | 20100 | 334 |
| 453 | 20230616 | 114900 | 1246689770 | 20250 | 20250 | 20250 | 20250 | 417 |
| 454 | 20230616 | 114800 | 1238245520 | 20200 | 20150 | 20250 | 20150 | 1127 |
| 455 | 20230616 | 114700 | 1215482820 | 20100 | 20100 | 20100 | 20100 | 1 |
| 456 | 20230616 | 114600 | 1215462720 | 20100 | 20100 | 20100 | 20100 | 6 |
| 457 | 20230616 | 114500 | 1215342120 | 20150 | 20150 | 20150 | 20150 | 0 |
| 458 | 20230616 | 114400 | 1215342120 | 20150 | 20150 | 20150 | 20150 | 0 |
| 459 | 20230616 | 114300 | 1215342120 | 20150 | 20150 | 20150 | 20150 | 11 |
| 460 | 20230616 | 114200 | 1215120470 | 20000 | 20150 | 20150 | 20000 | 52 |
| 461 | 20230616 | 114100 | 1214073720 | 20150 | 20150 | 20150 | 20150 | 136 |
| 462 | 20230616 | 114000 | 1211333320 | 20150 | 20150 | 20150 | 20150 | 1230 |
| 463 | 20230616 | 113900 | 1186548820 | 20150 | 20050 | 20150 | 20000 | 906 |
| 464 | 20230616 | 113800 | 1168368470 | 20000 | 20000 | 20000 | 20000 | 1 |
| 465 | 20230616 | 113700 | 1168348470 | 20050 | 20050 | 20050 | 20050 | 0 |
| 466 | 20230616 | 113600 | 1168348470 | 20050 | 20050 | 20050 | 20050 | 0 |
| 467 | 20230616 | 113500 | 1168348470 | 20050 | 20050 | 20050 | 20050 | 62 |
| 468 | 20230616 | 113400 | 1167105370 | 20050 | 20050 | 20050 | 20000 | 47 |
| 469 | 20230616 | 113300 | 1166164770 | 20050 | 20050 | 20050 | 20050 | 1 |
| 470 | 20230616 | 113200 | 1166144720 | 20050 | 20050 | 20050 | 20050 | 44 |
| 471 | 20230616 | 113100 | 1165262520 | 20050 | 20050 | 20050 | 20050 | 1 |
| 472 | 20230616 | 113000 | 1165242470 | 20050 | 20050 | 20050 | 20050 | 1 |
| 473 | 20230616 | 112900 | 1165222420 | 20000 | 19980 | 20000 | 19980 | 26 |
| 474 | 20230616 | 112800 | 1164702440 | 20000 | 20000 | 20000 | 20000 | 100 |
| 475 | 20230616 | 112700 | 1162702440 | 20000 | 20000 | 20000 | 20000 | 26 |
| 476 | 20230616 | 112600 | 1162182440 | 20000 | 20000 | 20000 | 20000 | 21 |
| 477 | 20230616 | 112500 | 1161762440 | 20000 | 20000 | 20000 | 20000 | 0 |
| 478 | 20230616 | 112400 | 1161762440 | 20000 | 19970 | 20000 | 19970 | 439 |
| 479 | 20230616 | 112300 | 1152984020 | 19960 | 19960 | 19970 | 19960 | 106 |
| 480 | 20230616 | 112200 | 1150868150 | 19960 | 19960 | 19960 | 19960 | 0 |
| 481 | 20230616 | 112100 | 1150868150 | 19960 | 19980 | 19980 | 19960 | 254 |
| 482 | 20230616 | 112000 | 1145795680 | 19980 | 19980 | 19980 | 19980 | 65 |
| 483 | 20230616 | 111900 | 1144496980 | 19980 | 19980 | 19980 | 19980 | 141 |
| 484 | 20230616 | 111800 | 1141679800 | 19980 | 19990 | 19990 | 19980 | 176 |
| 485 | 20230616 | 111700 | 1138162310 | 19990 | 19980 | 19990 | 19980 | 45 |
| 486 | 20230616 | 111600 | 1137263010 | 19980 | 19980 | 19980 | 19980 | 25 |
| 487 | 20230616 | 111500 | 1136763510 | 19980 | 19980 | 19980 | 19980 | 1 |
| 488 | 20230616 | 111400 | 1136743530 | 19980 | 19990 | 19990 | 19980 | 22 |
| 489 | 20230616 | 111300 | 1136303950 | 20000 | 19990 | 20000 | 19990 | 52 |
| 490 | 20230616 | 111200 | 1135263960 | 20000 | 20000 | 20000 | 19990 | 119 |
| 491 | 20230616 | 111100 | 1132883970 | 20000 | 19980 | 20000 | 19980 | 6 |
| 492 | 20230616 | 111000 | 1132764070 | 19970 | 19970 | 19970 | 19970 | 0 |
| 493 | 20230616 | 110900 | 1132764070 | 19970 | 19950 | 19970 | 19950 | 1624 |
| 494 | 20230616 | 110800 | 1100352970 | 19960 | 19960 | 19970 | 19960 | 642 |
| 495 | 20230616 | 110700 | 1087538050 | 19960 | 19960 | 19960 | 19960 | 41 |
| 496 | 20230616 | 110600 | 1086719690 | 19960 | 19970 | 19970 | 19960 | 4 |
| 497 | 20230616 | 110500 | 1086639830 | 19960 | 19960 | 19960 | 19960 | 199 |
| 498 | 20230616 | 110400 | 1082667790 | 19970 | 19970 | 19970 | 19970 | 1 |
| 499 | 20230616 | 110300 | 1082647820 | 19970 | 19970 | 19970 | 19970 | 375 |
| 500 | 20230616 | 110200 | 1075159070 | 19970 | 19980 | 19980 | 19970 | 10 |
| 501 | 20230616 | 110100 | 1074959320 | 19970 | 19970 | 19970 | 19970 | 0 |
| 502 | 20230616 | 110000 | 1074959320 | 19970 | 20000 | 20000 | 19970 | 711 |
| 503 | 20230616 | 105900 | 1060759400 | 19980 | 20000 | 20000 | 19980 | 63 |
| 504 | 20230616 | 105800 | 1059500100 | 20000 | 20000 | 20000 | 20000 | 179 |
| 505 | 20230616 | 105700 | 1055920100 | 20000 | 19990 | 20000 | 19990 | 90 |
| 506 | 20230616 | 105600 | 1054120170 | 19980 | 19980 | 19980 | 19980 | 86 |
| 507 | 20230616 | 105500 | 1052401890 | 19980 | 19970 | 19980 | 19970 | 102 |
| 508 | 20230616 | 105400 | 1050364940 | 19970 | 19970 | 19970 | 19970 | 200 |
| 509 | 20230616 | 105300 | 1046370940 | 19970 | 19970 | 19970 | 19970 | 853 |
| 510 | 20230616 | 105200 | 1029336530 | 19970 | 19970 | 19970 | 19970 | 11 |
| 511 | 20230616 | 105100 | 1029116860 | 19970 | 19980 | 19980 | 19970 | 418 |
| 512 | 20230616 | 105000 | 1020766890 | 19980 | 19990 | 19990 | 19980 | 2267 |
| 513 | 20230616 | 104900 | 975463050 | 19990 | 19990 | 20000 | 19990 | 282 |
| 514 | 20230616 | 104800 | 969825860 | 20000 | 20000 | 20000 | 20000 | 8 |
| 515 | 20230616 | 104700 | 969665860 | 19990 | 20000 | 20000 | 19990 | 111 |
| 516 | 20230616 | 104600 | 967446870 | 20000 | 20000 | 20000 | 20000 | 0 |
| 517 | 20230616 | 104500 | 967446870 | 20000 | 20000 | 20000 | 20000 | 202 |
| 518 | 20230616 | 104400 | 963406870 | 20000 | 20000 | 20000 | 20000 | 14 |
| 519 | 20230616 | 104300 | 963126870 | 20000 | 20000 | 20000 | 20000 | 246 |
| 520 | 20230616 | 104200 | 958206870 | 20000 | 20000 | 20000 | 19990 | 108 |
| 521 | 20230616 | 104100 | 956047100 | 20000 | 20000 | 20000 | 20000 | 0 |
| 522 | 20230616 | 104000 | 956047100 | 20000 | 20050 | 20050 | 20000 | 1538 |
| 523 | 20230616 | 103900 | 925287000 | 20050 | 20000 | 20050 | 20000 | 366 |
| 524 | 20230616 | 103800 | 917960150 | 20000 | 20050 | 20050 | 20000 | 76 |
| 525 | 20230616 | 103700 | 916437150 | 20050 | 20050 | 20050 | 20050 | 0 |
| 526 | 20230616 | 103600 | 916437150 | 20050 | 20000 | 20050 | 20000 | 25 |
| 527 | 20230616 | 103500 | 915935950 | 20050 | 20050 | 20050 | 20050 | 720 |
| 528 | 20230616 | 103400 | 901499950 | 20050 | 20050 | 20050 | 20050 | 46 |
| 529 | 20230616 | 103300 | 900577650 | 20100 | 20050 | 20100 | 20050 | 83 |
| 530 | 20230616 | 103200 | 898912300 | 20050 | 20050 | 20050 | 20050 | 16 |
| 531 | 20230616 | 103100 | 898591500 | 20050 | 20050 | 20050 | 20050 | 0 |
| 532 | 20230616 | 103000 | 898591500 | 20050 | 20050 | 20050 | 20050 | 21 |
| 533 | 20230616 | 102900 | 898170450 | 20050 | 20050 | 20050 | 20050 | 0 |
| 534 | 20230616 | 102800 | 898170450 | 20050 | 20050 | 20050 | 20050 | 0 |
| 535 | 20230616 | 102700 | 898170450 | 20050 | 20100 | 20100 | 20050 | 347 |
| 536 | 20230616 | 102600 | 891213000 | 20100 | 20100 | 20100 | 20100 | 5 |
| 537 | 20230616 | 102500 | 891112500 | 20050 | 20050 | 20050 | 20050 | 66 |
| 538 | 20230616 | 102400 | 889789200 | 20000 | 20000 | 20000 | 20000 | 100 |
| 539 | 20230616 | 102300 | 887789200 | 20000 | 20000 | 20050 | 20000 | 34 |
| 540 | 20230616 | 102200 | 887109150 | 20050 | 20100 | 20100 | 20050 | 135 |
| 541 | 20230616 | 102100 | 884397350 | 20050 | 20100 | 20100 | 20050 | 3 |
| 542 | 20230616 | 102000 | 884337100 | 20000 | 20000 | 20000 | 20000 | 125 |
| 543 | 20230616 | 101900 | 881837100 | 20000 | 20000 | 20000 | 20000 | 25 |
| 544 | 20230616 | 101800 | 881337100 | 20000 | 20000 | 20000 | 20000 | 47 |
| 545 | 20230616 | 101700 | 880397100 | 20000 | 20000 | 20000 | 20000 | 15 |
| 546 | 20230616 | 101600 | 880097100 | 20000 | 20000 | 20000 | 20000 | 1 |
| 547 | 20230616 | 101500 | 880077100 | 20000 | 20000 | 20000 | 20000 | 43 |
| 548 | 20230616 | 101400 | 879217100 | 20000 | 20000 | 20000 | 20000 | 202 |
| 549 | 20230616 | 101300 | 875177100 | 20100 | 20050 | 20100 | 20050 | 716 |
| 550 | 20230616 | 101200 | 860792050 | 20050 | 20050 | 20050 | 20000 | 561 |
| 551 | 20230616 | 101100 | 849569000 | 20000 | 20050 | 20050 | 20000 | 241 |
| 552 | 20230616 | 101000 | 844737000 | 20050 | 20050 | 20050 | 20050 | 179 |
| 553 | 20230616 | 100900 | 841148050 | 20050 | 20050 | 20050 | 20050 | 193 |
| 554 | 20230616 | 100800 | 837278400 | 20100 | 20100 | 20100 | 20100 | 0 |
| 555 | 20230616 | 100700 | 837278400 | 20100 | 20050 | 20100 | 20050 | 3 |
| 556 | 20230616 | 100600 | 837218200 | 20050 | 20050 | 20050 | 20050 | 35 |
| 557 | 20230616 | 100500 | 836516450 | 20050 | 20100 | 20100 | 20050 | 2 |
| 558 | 20230616 | 100400 | 836476300 | 20100 | 20100 | 20100 | 20100 | 6 |
| 559 | 20230616 | 100300 | 836355700 | 20000 | 20000 | 20000 | 20000 | 228 |
| 560 | 20230616 | 100200 | 831795700 | 20100 | 20100 | 20100 | 19990 | 181 |
| 561 | 20230616 | 100100 | 828174250 | 19990 | 20100 | 20100 | 19990 | 423 |
| 562 | 20230616 | 100000 | 819712610 | 20050 | 20100 | 20100 | 20050 | 149 |
| 563 | 20230616 | 095900 | 816724910 | 20100 | 20050 | 20100 | 20050 | 36 |
| 564 | 20230616 | 095800 | 816002310 | 20050 | 20000 | 20050 | 20000 | 141 |
| 565 | 20230616 | 095700 | 813182260 | 20050 | 20000 | 20050 | 20000 | 143 |
| 566 | 20230616 | 095600 | 810317910 | 20000 | 20000 | 20000 | 20000 | 1498 |
| 567 | 20230616 | 095500 | 780357910 | 20000 | 20100 | 20100 | 20000 | 32 |
| 568 | 20230616 | 095400 | 779717810 | 20000 | 20100 | 20100 | 20000 | 738 |
| 569 | 20230616 | 095300 | 764937560 | 20150 | 20150 | 20150 | 20150 | 1 |
| 570 | 20230616 | 095200 | 764917410 | 20050 | 20050 | 20050 | 20050 | 15 |
| 571 | 20230616 | 095100 | 764616660 | 20050 | 20050 | 20050 | 20050 | 137 |
| 572 | 20230616 | 095000 | 761869810 | 20100 | 20100 | 20100 | 20100 | 89 |
| 573 | 20230616 | 094900 | 760080910 | 20100 | 20150 | 20150 | 20100 | 410 |
| 574 | 20230616 | 094800 | 751839460 | 20150 | 20150 | 20150 | 20150 | 119 |
| 575 | 20230616 | 094700 | 749441610 | 20200 | 20200 | 20200 | 20200 | 501 |
| 576 | 20230616 | 094600 | 739321410 | 20250 | 20250 | 20250 | 20250 | 50 |
| 577 | 20230616 | 094500 | 738308910 | 20250 | 20200 | 20250 | 20200 | 585 |
| 578 | 20230616 | 094400 | 726491360 | 20200 | 20200 | 20200 | 20200 | 81 |
| 579 | 20230616 | 094300 | 724855160 | 20150 | 20150 | 20150 | 20150 | 12 |
| 580 | 20230616 | 094200 | 724613360 | 20150 | 20150 | 20150 | 20150 | 150 |
| 581 | 20230616 | 094100 | 721590860 | 20200 | 20200 | 20200 | 20200 | 0 |
| 582 | 20230616 | 094000 | 721590860 | 20200 | 20150 | 20200 | 20150 | 101 |
| 583 | 20230616 | 093900 | 719555660 | 20200 | 20200 | 20200 | 20200 | 29 |
| 584 | 20230616 | 093800 | 718969860 | 20200 | 20200 | 20200 | 20200 | 5 |
| 585 | 20230616 | 093700 | 718868860 | 20200 | 20200 | 20200 | 20050 | 1418 |
| 586 | 20230616 | 093600 | 690381060 | 20200 | 20200 | 20200 | 20200 | 1395 |
| 587 | 20230616 | 093500 | 662202060 | 20200 | 20150 | 20200 | 20150 | 259 |
| 588 | 20230616 | 093400 | 656972760 | 20150 | 20200 | 20200 | 20150 | 194 |
| 589 | 20230616 | 093300 | 653061660 | 20200 | 20050 | 20200 | 20050 | 514 |
| 590 | 20230616 | 093200 | 642712160 | 20050 | 20150 | 20200 | 20050 | 374 |
| 591 | 20230616 | 093100 | 635171160 | 20150 | 20100 | 20150 | 19990 | 463 |
| 592 | 20230616 | 093000 | 625852420 | 20100 | 20000 | 20100 | 20000 | 298 |
| 593 | 20230616 | 092900 | 619887870 | 20050 | 20000 | 20050 | 20000 | 747 |
| 594 | 20230616 | 092800 | 604932970 | 20000 | 20050 | 20050 | 20000 | 198 |
| 595 | 20230616 | 092700 | 600963120 | 20000 | 20050 | 20050 | 20000 | 965 |
| 596 | 20230616 | 092600 | 581615670 | 20000 | 19990 | 20000 | 19980 | 197 |
| 597 | 20230616 | 092500 | 577679150 | 20000 | 20000 | 20000 | 20000 | 2 |
| 598 | 20230616 | 092400 | 577639150 | 20000 | 20000 | 20000 | 19970 | 451 |
| 599 | 20230616 | 092300 | 568622670 | 20050 | 20000 | 20050 | 20000 | 78 |
| 600 | 20230616 | 092200 | 567062520 | 20050 | 19990 | 20050 | 19990 | 1321 |
| 601 | 20230616 | 092100 | 540642830 | 19960 | 19950 | 19960 | 19950 | 18 |
| 602 | 20230616 | 092000 | 540283560 | 19950 | 19950 | 19950 | 19950 | 8 |
| 603 | 20230616 | 091900 | 540123960 | 19950 | 19970 | 19980 | 19950 | 297 |
| 604 | 20230616 | 091800 | 534196020 | 19960 | 19960 | 19960 | 19960 | 321 |
| 605 | 20230616 | 091700 | 527788860 | 19960 | 19950 | 20000 | 19950 | 388 |
| 606 | 20230616 | 091600 | 520045460 | 19950 | 19950 | 19950 | 19950 | 430 |
| 607 | 20230616 | 091500 | 511466960 | 19950 | 19970 | 19970 | 19950 | 1204 |
| 608 | 20230616 | 091400 | 487436140 | 19970 | 19980 | 19980 | 19970 | 1097 |
| 609 | 20230616 | 091300 | 465528030 | 19970 | 20000 | 20050 | 19970 | 1366 |
| 610 | 20230616 | 091200 | 438209800 | 20050 | 20000 | 20050 | 20000 | 470 |
| 611 | 20230616 | 091100 | 428792150 | 20000 | 19960 | 20050 | 19960 | 329 |
| 612 | 20230616 | 091000 | 422215720 | 19960 | 19990 | 19990 | 19750 | 5442 |
| 613 | 20230616 | 090900 | 314049700 | 19990 | 20100 | 20100 | 19990 | 1905 |
| 614 | 20230616 | 090800 | 275937000 | 20100 | 20150 | 20150 | 20050 | 741 |
| 615 | 20230616 | 090700 | 261072450 | 20150 | 20150 | 20200 | 20050 | 292 |
| 616 | 20230616 | 090600 | 255193650 | 20200 | 20150 | 20200 | 20100 | 763 |
| 617 | 20230616 | 090500 | 239846350 | 20200 | 20150 | 20200 | 20150 | 321 |
| 618 | 20230616 | 090400 | 233370150 | 20150 | 20200 | 20200 | 20100 | 41 |
| 619 | 20230616 | 090300 | 232544350 | 20050 | 20050 | 20200 | 20050 | 1458 |
| 620 | 20230616 | 090200 | 203188000 | 20050 | 20200 | 20250 | 20050 | 5186 |
| 621 | 20230616 | 090100 | 98925300 | 20250 | 20250 | 20250 | 20250 | 126 |
| 622 | 20230616 | 090000 | 96373800 | 20350 | 20350 | 20400 | 20250 | 4734 |