31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 193700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 2186 |
| 3 | 20230607 | 193600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 4 | 20230607 | 193500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 5 | 20230607 | 193400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 6 | 20230607 | 193300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 7 | 20230607 | 193200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 8 | 20230607 | 193100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 9 | 20230607 | 193000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 10 | 20230607 | 192900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 11 | 20230607 | 192800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 12 | 20230607 | 192700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 13 | 20230607 | 192600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 14 | 20230607 | 192500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 15 | 20230607 | 192400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 16 | 20230607 | 192300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 17 | 20230607 | 192200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 18 | 20230607 | 192100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 19 | 20230607 | 192000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 20 | 20230607 | 191900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 21 | 20230607 | 191800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 22 | 20230607 | 191700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 23 | 20230607 | 191600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 24 | 20230607 | 191500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 25 | 20230607 | 191400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 26 | 20230607 | 191300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 27 | 20230607 | 191200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 28 | 20230607 | 191100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 29 | 20230607 | 191000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 30 | 20230607 | 190900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 31 | 20230607 | 190800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 32 | 20230607 | 190700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 2186 |
| 33 | 20230607 | 190600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 34 | 20230607 | 190500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 35 | 20230607 | 190400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 36 | 20230607 | 190300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 37 | 20230607 | 190200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 38 | 20230607 | 190100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 39 | 20230607 | 190000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 40 | 20230607 | 185900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 41 | 20230607 | 185800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 42 | 20230607 | 185700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 43 | 20230607 | 185600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 44 | 20230607 | 185500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 45 | 20230607 | 185400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 46 | 20230607 | 185300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 47 | 20230607 | 185200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 48 | 20230607 | 185100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 49 | 20230607 | 185000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 50 | 20230607 | 184900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 51 | 20230607 | 184800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 52 | 20230607 | 184700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 53 | 20230607 | 184600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 54 | 20230607 | 184500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 55 | 20230607 | 184400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 56 | 20230607 | 184300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 57 | 20230607 | 184200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 58 | 20230607 | 184100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 59 | 20230607 | 184000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 60 | 20230607 | 183900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 61 | 20230607 | 183800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 62 | 20230607 | 183700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 2186 |
| 63 | 20230607 | 183600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 64 | 20230607 | 183500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 65 | 20230607 | 183400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 66 | 20230607 | 183300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 67 | 20230607 | 183200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 68 | 20230607 | 183100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 69 | 20230607 | 183000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 70 | 20230607 | 182900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 71 | 20230607 | 182800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 72 | 20230607 | 182700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 73 | 20230607 | 182600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 74 | 20230607 | 182500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 75 | 20230607 | 182400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 76 | 20230607 | 182300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 77 | 20230607 | 182200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 78 | 20230607 | 182100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 79 | 20230607 | 182000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 80 | 20230607 | 181900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 81 | 20230607 | 181800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 82 | 20230607 | 181700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 83 | 20230607 | 181600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 84 | 20230607 | 181500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 85 | 20230607 | 181400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 86 | 20230607 | 181300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 87 | 20230607 | 181200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 88 | 20230607 | 181100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 89 | 20230607 | 181000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 90 | 20230607 | 180900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 91 | 20230607 | 180800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 92 | 20230607 | 180700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 2186 |
| 93 | 20230607 | 180600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 94 | 20230607 | 180500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 95 | 20230607 | 180400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 96 | 20230607 | 180300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 97 | 20230607 | 180200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 98 | 20230607 | 180100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 99 | 20230607 | 180000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 100 | 20230607 | 175900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 101 | 20230607 | 175800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 102 | 20230607 | 175700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 103 | 20230607 | 175600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 104 | 20230607 | 175500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 105 | 20230607 | 175400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 106 | 20230607 | 175300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 107 | 20230607 | 175200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 108 | 20230607 | 175100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 109 | 20230607 | 175000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 110 | 20230607 | 174900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 111 | 20230607 | 174800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 112 | 20230607 | 174700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 113 | 20230607 | 174600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 114 | 20230607 | 174500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 115 | 20230607 | 174400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 116 | 20230607 | 174300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 117 | 20230607 | 174200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 118 | 20230607 | 174100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 119 | 20230607 | 174000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 120 | 20230607 | 173900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 121 | 20230607 | 173800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 122 | 20230607 | 173700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 2186 |
| 123 | 20230607 | 173600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 124 | 20230607 | 173500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 125 | 20230607 | 173400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 126 | 20230607 | 173300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 127 | 20230607 | 173200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 128 | 20230607 | 173100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 129 | 20230607 | 173000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 130 | 20230607 | 172900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 131 | 20230607 | 172800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 132 | 20230607 | 172700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 133 | 20230607 | 172600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 134 | 20230607 | 172500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 135 | 20230607 | 172400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 136 | 20230607 | 172300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 137 | 20230607 | 172200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 138 | 20230607 | 172100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 139 | 20230607 | 172000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 140 | 20230607 | 171900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 141 | 20230607 | 171800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 142 | 20230607 | 171700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 143 | 20230607 | 171600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 144 | 20230607 | 171500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 145 | 20230607 | 171400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 146 | 20230607 | 171300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 147 | 20230607 | 171200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 148 | 20230607 | 171100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 149 | 20230607 | 171000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 150 | 20230607 | 170900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 151 | 20230607 | 170800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 152 | 20230607 | 170700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 2186 |
| 153 | 20230607 | 170600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 154 | 20230607 | 170500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 155 | 20230607 | 170400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 156 | 20230607 | 170300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 157 | 20230607 | 170200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 158 | 20230607 | 170100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 159 | 20230607 | 170000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 160 | 20230607 | 165900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 161 | 20230607 | 165800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 162 | 20230607 | 165700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 163 | 20230607 | 165600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 164 | 20230607 | 165500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 165 | 20230607 | 165400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 166 | 20230607 | 165300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 167 | 20230607 | 165200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 168 | 20230607 | 165100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 169 | 20230607 | 165000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 170 | 20230607 | 164900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 171 | 20230607 | 164800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 172 | 20230607 | 164700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 173 | 20230607 | 164600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 174 | 20230607 | 164500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 175 | 20230607 | 164400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 176 | 20230607 | 164300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 177 | 20230607 | 164200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 178 | 20230607 | 164100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 179 | 20230607 | 164000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 180 | 20230607 | 163900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 181 | 20230607 | 163800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 182 | 20230607 | 163700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 2186 |
| 183 | 20230607 | 163600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 184 | 20230607 | 163500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 185 | 20230607 | 163400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 186 | 20230607 | 163300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 187 | 20230607 | 163200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 188 | 20230607 | 163100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 189 | 20230607 | 163000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 190 | 20230607 | 162900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 191 | 20230607 | 162800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 192 | 20230607 | 162700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 193 | 20230607 | 162600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 194 | 20230607 | 162500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 195 | 20230607 | 162400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 196 | 20230607 | 162300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 197 | 20230607 | 162200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 198 | 20230607 | 162100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 199 | 20230607 | 162000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 200 | 20230607 | 161900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 201 | 20230607 | 161800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 202 | 20230607 | 161700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 203 | 20230607 | 161600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 204 | 20230607 | 161500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 205 | 20230607 | 161400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 206 | 20230607 | 161300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 207 | 20230607 | 161200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 208 | 20230607 | 161100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 209 | 20230607 | 161000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 210 | 20230607 | 160900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 211 | 20230607 | 160800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 212 | 20230607 | 160700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 2186 |
| 213 | 20230607 | 160600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 214 | 20230607 | 160500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 215 | 20230607 | 160400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 216 | 20230607 | 160300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 217 | 20230607 | 160200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 218 | 20230607 | 160100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 219 | 20230607 | 160000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 220 | 20230607 | 155900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 221 | 20230607 | 155800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 222 | 20230607 | 155700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 223 | 20230607 | 155600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 224 | 20230607 | 155500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 225 | 20230607 | 155400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 226 | 20230607 | 155300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 227 | 20230607 | 155200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 228 | 20230607 | 155100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 229 | 20230607 | 155000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 230 | 20230607 | 154900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 231 | 20230607 | 154800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 232 | 20230607 | 154700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 233 | 20230607 | 154600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 234 | 20230607 | 154500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 235 | 20230607 | 154400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 236 | 20230607 | 154300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 237 | 20230607 | 154200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 238 | 20230607 | 154100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 239 | 20230607 | 154000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 240 | 20230607 | 153900 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 241 | 20230607 | 153800 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 242 | 20230607 | 153700 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 2186 |
| 243 | 20230607 | 153600 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 244 | 20230607 | 153500 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 245 | 20230607 | 153400 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 246 | 20230607 | 153300 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 247 | 20230607 | 153200 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 248 | 20230607 | 153100 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 249 | 20230607 | 153000 | 1521694100 | 6120 | 6120 | 6120 | 6120 | 2186 |
| 250 | 20230607 | 152900 | 1508315780 | 6090 | 6090 | 6090 | 6090 | 0 |
| 251 | 20230607 | 152800 | 1508315780 | 6090 | 6090 | 6090 | 6090 | 0 |
| 252 | 20230607 | 152700 | 1508315780 | 6090 | 6090 | 6090 | 6090 | 0 |
| 253 | 20230607 | 152600 | 1508315780 | 6090 | 6090 | 6090 | 6090 | 0 |
| 254 | 20230607 | 152500 | 1508315780 | 6090 | 6090 | 6090 | 6090 | 0 |
| 255 | 20230607 | 152400 | 1508315780 | 6090 | 6090 | 6090 | 6090 | 0 |
| 256 | 20230607 | 152300 | 1508315780 | 6090 | 6090 | 6090 | 6090 | 0 |
| 257 | 20230607 | 152200 | 1508315780 | 6090 | 6090 | 6090 | 6090 | 0 |
| 258 | 20230607 | 152100 | 1508315780 | 6090 | 6090 | 6090 | 6090 | 0 |
| 259 | 20230607 | 152000 | 1508315780 | 6090 | 6090 | 6090 | 6090 | 0 |
| 260 | 20230607 | 151900 | 1508315780 | 6090 | 6080 | 6090 | 6070 | 3 |
| 261 | 20230607 | 151800 | 1508297540 | 6100 | 6100 | 6100 | 6100 | 0 |
| 262 | 20230607 | 151700 | 1508297540 | 6100 | 6100 | 6100 | 6100 | 239 |
| 263 | 20230607 | 151600 | 1506839640 | 6090 | 6090 | 6090 | 6090 | 0 |
| 264 | 20230607 | 151500 | 1506839640 | 6090 | 6110 | 6110 | 6090 | 225 |
| 265 | 20230607 | 151400 | 1505468330 | 6090 | 6040 | 6090 | 6030 | 183 |
| 266 | 20230607 | 151300 | 1504360550 | 6040 | 6050 | 6050 | 6040 | 841 |
| 267 | 20230607 | 151200 | 1499272520 | 6050 | 6050 | 6050 | 6030 | 495 |
| 268 | 20230607 | 151100 | 1496286410 | 6040 | 6050 | 6050 | 6040 | 31 |
| 269 | 20230607 | 151000 | 1496099140 | 6040 | 6060 | 6060 | 6040 | 120 |
| 270 | 20230607 | 150900 | 1495373120 | 6070 | 6070 | 6070 | 6070 | 0 |
| 271 | 20230607 | 150800 | 1495373120 | 6070 | 6070 | 6070 | 6070 | 0 |
| 272 | 20230607 | 150700 | 1495373120 | 6070 | 6070 | 6070 | 6070 | 0 |
| 273 | 20230607 | 150600 | 1495373120 | 6070 | 6070 | 6070 | 6070 | 0 |
| 274 | 20230607 | 150500 | 1495373120 | 6070 | 6070 | 6070 | 6070 | 0 |
| 275 | 20230607 | 150400 | 1495373120 | 6070 | 6070 | 6070 | 6070 | 1 |
| 276 | 20230607 | 150300 | 1495367050 | 6040 | 6050 | 6050 | 6040 | 3000 |
| 277 | 20230607 | 150200 | 1477235150 | 6070 | 6060 | 6070 | 6060 | 31 |
| 278 | 20230607 | 150100 | 1477047280 | 6070 | 6080 | 6080 | 6070 | 574 |
| 279 | 20230607 | 150000 | 1473562470 | 6090 | 6080 | 6090 | 6080 | 255 |
| 280 | 20230607 | 145900 | 1472012050 | 6080 | 6080 | 6080 | 6080 | 0 |
| 281 | 20230607 | 145800 | 1472012050 | 6080 | 6080 | 6080 | 6080 | 10 |
| 282 | 20230607 | 145700 | 1471951250 | 6080 | 6080 | 6080 | 6080 | 73 |
| 283 | 20230607 | 145600 | 1471507410 | 6090 | 6090 | 6090 | 6090 | 0 |
| 284 | 20230607 | 145500 | 1471507410 | 6090 | 6090 | 6090 | 6090 | 1 |
| 285 | 20230607 | 145400 | 1471501320 | 6090 | 6080 | 6090 | 6080 | 145 |
| 286 | 20230607 | 145300 | 1470619710 | 6080 | 6080 | 6080 | 6080 | 0 |
| 287 | 20230607 | 145200 | 1470619710 | 6080 | 6080 | 6080 | 6080 | 0 |
| 288 | 20230607 | 145100 | 1470619710 | 6080 | 6080 | 6080 | 6080 | 341 |
| 289 | 20230607 | 145000 | 1468546430 | 6050 | 6090 | 6090 | 6050 | 60 |
| 290 | 20230607 | 144900 | 1468183390 | 6040 | 6070 | 6070 | 6040 | 100 |
| 291 | 20230607 | 144800 | 1467577470 | 6090 | 6070 | 6090 | 6070 | 51 |
| 292 | 20230607 | 144700 | 1467267880 | 6070 | 6070 | 6070 | 6070 | 20 |
| 293 | 20230607 | 144600 | 1467146480 | 6090 | 6090 | 6090 | 6090 | 0 |
| 294 | 20230607 | 144500 | 1467146480 | 6090 | 6080 | 6100 | 6040 | 166 |
| 295 | 20230607 | 144400 | 1466142210 | 6090 | 6090 | 6090 | 6090 | 124 |
| 296 | 20230607 | 144300 | 1465387050 | 6110 | 6110 | 6110 | 6110 | 0 |
| 297 | 20230607 | 144200 | 1465387050 | 6110 | 6110 | 6110 | 6110 | 0 |
| 298 | 20230607 | 144100 | 1465387050 | 6110 | 6110 | 6110 | 6110 | 0 |
| 299 | 20230607 | 144000 | 1465387050 | 6110 | 6110 | 6110 | 6110 | 0 |
| 300 | 20230607 | 143900 | 1465387050 | 6110 | 6090 | 6110 | 6090 | 51 |
| 301 | 20230607 | 143800 | 1465076330 | 6090 | 6080 | 6090 | 6050 | 66 |
| 302 | 20230607 | 143700 | 1464675880 | 6110 | 6100 | 6110 | 6100 | 765 |
| 303 | 20230607 | 143600 | 1460002990 | 6090 | 6100 | 6100 | 6090 | 12 |
| 304 | 20230607 | 143500 | 1459929900 | 6090 | 6090 | 6090 | 6090 | 0 |
| 305 | 20230607 | 143400 | 1459929900 | 6090 | 6090 | 6090 | 6090 | 1 |
| 306 | 20230607 | 143300 | 1459923810 | 6090 | 6090 | 6090 | 6090 | 0 |
| 307 | 20230607 | 143200 | 1459923810 | 6090 | 6090 | 6100 | 6090 | 12 |
| 308 | 20230607 | 143100 | 1459850670 | 6100 | 6100 | 6100 | 6100 | 0 |
| 309 | 20230607 | 143000 | 1459850670 | 6100 | 6100 | 6100 | 6100 | 320 |
| 310 | 20230607 | 142900 | 1457898670 | 6100 | 6100 | 6100 | 6100 | 0 |
| 311 | 20230607 | 142800 | 1457898670 | 6100 | 6100 | 6100 | 6100 | 0 |
| 312 | 20230607 | 142700 | 1457898670 | 6100 | 6100 | 6100 | 6100 | 0 |
| 313 | 20230607 | 142600 | 1457898670 | 6100 | 6100 | 6100 | 6100 | 2 |
| 314 | 20230607 | 142500 | 1457886470 | 6080 | 6080 | 6080 | 6080 | 0 |
| 315 | 20230607 | 142400 | 1457886470 | 6080 | 6080 | 6080 | 6080 | 3 |
| 316 | 20230607 | 142300 | 1457868230 | 6110 | 6110 | 6110 | 6110 | 2 |
| 317 | 20230607 | 142200 | 1457856010 | 6050 | 6070 | 6070 | 6050 | 248 |
| 318 | 20230607 | 142100 | 1456353980 | 6110 | 6110 | 6110 | 6110 | 1 |
| 319 | 20230607 | 142000 | 1456347870 | 6100 | 6070 | 6100 | 6070 | 22 |
| 320 | 20230607 | 141900 | 1456213710 | 6060 | 6060 | 6060 | 6060 | 0 |
| 321 | 20230607 | 141800 | 1456213710 | 6060 | 6070 | 6070 | 6060 | 248 |
| 322 | 20230607 | 141700 | 1454710730 | 6060 | 6090 | 6090 | 6050 | 638 |
| 323 | 20230607 | 141600 | 1450847890 | 6060 | 6070 | 6090 | 6050 | 2529 |
| 324 | 20230607 | 141500 | 1435531590 | 6060 | 6070 | 6070 | 6060 | 293 |
| 325 | 20230607 | 141400 | 1433755410 | 6080 | 6080 | 6080 | 6080 | 10 |
| 326 | 20230607 | 141300 | 1433694610 | 6080 | 6090 | 6090 | 6070 | 197 |
| 327 | 20230607 | 141200 | 1432497350 | 6090 | 6110 | 6110 | 6070 | 1114 |
| 328 | 20230607 | 141100 | 1425713150 | 6120 | 6120 | 6120 | 6120 | 0 |
| 329 | 20230607 | 141000 | 1425713150 | 6120 | 6120 | 6120 | 6120 | 0 |
| 330 | 20230607 | 140900 | 1425713150 | 6120 | 6110 | 6120 | 6110 | 21 |
| 331 | 20230607 | 140800 | 1425584830 | 6120 | 6120 | 6120 | 6120 | 0 |
| 332 | 20230607 | 140700 | 1425584830 | 6120 | 6100 | 6120 | 6100 | 406 |
| 333 | 20230607 | 140600 | 1423104650 | 6110 | 6110 | 6110 | 6110 | 0 |
| 334 | 20230607 | 140500 | 1423104650 | 6110 | 6110 | 6110 | 6110 | 0 |
| 335 | 20230607 | 140400 | 1423104650 | 6110 | 6080 | 6110 | 6080 | 101 |
| 336 | 20230607 | 140300 | 1422490540 | 6110 | 6090 | 6110 | 6090 | 6 |
| 337 | 20230607 | 140200 | 1422453980 | 6110 | 6110 | 6110 | 6090 | 306 |
| 338 | 20230607 | 140100 | 1420586370 | 6090 | 6090 | 6090 | 6090 | 100 |
| 339 | 20230607 | 140000 | 1419977370 | 6110 | 6110 | 6110 | 6110 | 0 |
| 340 | 20230607 | 135900 | 1419977370 | 6110 | 6110 | 6110 | 6110 | 2 |
| 341 | 20230607 | 135800 | 1419965150 | 6100 | 6100 | 6100 | 6100 | 28 |
| 342 | 20230607 | 135700 | 1419794350 | 6100 | 6100 | 6100 | 6100 | 1 |
| 343 | 20230607 | 135600 | 1419788250 | 6100 | 6100 | 6100 | 6100 | 150 |
| 344 | 20230607 | 135500 | 1418873250 | 6090 | 6090 | 6090 | 6090 | 32 |
| 345 | 20230607 | 135400 | 1418678370 | 6100 | 6100 | 6100 | 6100 | 0 |
| 346 | 20230607 | 135300 | 1418678370 | 6100 | 6100 | 6100 | 6100 | 0 |
| 347 | 20230607 | 135200 | 1418678370 | 6100 | 6100 | 6100 | 6100 | 0 |
| 348 | 20230607 | 135100 | 1418678370 | 6100 | 6080 | 6100 | 6070 | 701 |
| 349 | 20230607 | 135000 | 1414423220 | 6100 | 6090 | 6100 | 6090 | 6 |
| 350 | 20230607 | 134900 | 1414386670 | 6090 | 6070 | 6090 | 6070 | 239 |
| 351 | 20230607 | 134800 | 1412931940 | 6090 | 6090 | 6090 | 6090 | 0 |
| 352 | 20230607 | 134700 | 1412931940 | 6090 | 6090 | 6090 | 6090 | 1 |
| 353 | 20230607 | 134600 | 1412925850 | 6080 | 6080 | 6080 | 6080 | 33 |
| 354 | 20230607 | 134500 | 1412725210 | 6090 | 6070 | 6090 | 6070 | 91 |
| 355 | 20230607 | 134400 | 1412172220 | 6070 | 6080 | 6080 | 6070 | 500 |
| 356 | 20230607 | 134300 | 1409135120 | 6090 | 6090 | 6090 | 6090 | 0 |
| 357 | 20230607 | 134200 | 1409135120 | 6090 | 6090 | 6090 | 6080 | 203 |
| 358 | 20230607 | 134100 | 1407900850 | 6090 | 6090 | 6090 | 6090 | 3 |
| 359 | 20230607 | 134000 | 1407882580 | 6080 | 6090 | 6090 | 6080 | 7 |
| 360 | 20230607 | 133900 | 1407839960 | 6090 | 6100 | 6100 | 6090 | 13 |
| 361 | 20230607 | 133800 | 1407760740 | 6100 | 6100 | 6100 | 6100 | 0 |
| 362 | 20230607 | 133700 | 1407760740 | 6100 | 6100 | 6100 | 6100 | 0 |
| 363 | 20230607 | 133600 | 1407760740 | 6100 | 6100 | 6100 | 6100 | 0 |
| 364 | 20230607 | 133500 | 1407760740 | 6100 | 6100 | 6100 | 6100 | 1 |
| 365 | 20230607 | 133400 | 1407754640 | 6080 | 6080 | 6100 | 6070 | 137 |
| 366 | 20230607 | 133300 | 1406922360 | 6100 | 6100 | 6100 | 6100 | 100 |
| 367 | 20230607 | 133200 | 1406312360 | 6100 | 6100 | 6100 | 6100 | 0 |
| 368 | 20230607 | 133100 | 1406312360 | 6100 | 6080 | 6100 | 6080 | 51 |
| 369 | 20230607 | 133000 | 1406002260 | 6100 | 6090 | 6100 | 6070 | 156 |
| 370 | 20230607 | 132900 | 1405054090 | 6110 | 6110 | 6110 | 6110 | 3 |
| 371 | 20230607 | 132800 | 1405035760 | 6080 | 6110 | 6110 | 6080 | 196 |
| 372 | 20230607 | 132700 | 1403842620 | 6090 | 6110 | 6110 | 6090 | 92 |
| 373 | 20230607 | 132600 | 1403282320 | 6090 | 6110 | 6110 | 6090 | 969 |
| 374 | 20230607 | 132500 | 1397381050 | 6110 | 6110 | 6110 | 6110 | 59 |
| 375 | 20230607 | 132400 | 1397020560 | 6130 | 6130 | 6130 | 6130 | 0 |
| 376 | 20230607 | 132300 | 1397020560 | 6130 | 6130 | 6130 | 6130 | 0 |
| 377 | 20230607 | 132200 | 1397020560 | 6130 | 6130 | 6130 | 6130 | 1 |
| 378 | 20230607 | 132100 | 1397014430 | 6100 | 6110 | 6110 | 6100 | 100 |
| 379 | 20230607 | 132000 | 1396404380 | 6100 | 6110 | 6110 | 6100 | 124 |
| 380 | 20230607 | 131900 | 1395647050 | 6120 | 6120 | 6120 | 6120 | 21 |
| 381 | 20230607 | 131800 | 1395518530 | 6130 | 6140 | 6140 | 6130 | 149 |
| 382 | 20230607 | 131700 | 1394605060 | 6150 | 6150 | 6150 | 6150 | 0 |
| 383 | 20230607 | 131600 | 1394605060 | 6150 | 6140 | 6150 | 6140 | 18 |
| 384 | 20230607 | 131500 | 1394494380 | 6150 | 6130 | 6150 | 6130 | 401 |
| 385 | 20230607 | 131400 | 1392036230 | 6150 | 6150 | 6150 | 6150 | 57 |
| 386 | 20230607 | 131300 | 1391685680 | 6150 | 6130 | 6150 | 6120 | 4403 |
| 387 | 20230607 | 131200 | 1364694980 | 6130 | 6120 | 6130 | 6100 | 17 |
| 388 | 20230607 | 131100 | 1364591080 | 6130 | 6130 | 6130 | 6130 | 6187 |
| 389 | 20230607 | 131000 | 1326664770 | 6130 | 6110 | 6130 | 6110 | 2211 |
| 390 | 20230607 | 130900 | 1313134940 | 6110 | 6110 | 6110 | 6110 | 70 |
| 391 | 20230607 | 130800 | 1312707240 | 6120 | 6110 | 6120 | 6110 | 212 |
| 392 | 20230607 | 130700 | 1311411900 | 6110 | 6120 | 6130 | 6110 | 213 |
| 393 | 20230607 | 130600 | 1310109640 | 6130 | 6120 | 6130 | 6120 | 129 |
| 394 | 20230607 | 130500 | 1309320150 | 6120 | 6120 | 6120 | 6120 | 0 |
| 395 | 20230607 | 130400 | 1309320150 | 6120 | 6120 | 6120 | 6120 | 94 |
| 396 | 20230607 | 130300 | 1308744870 | 6130 | 6100 | 6130 | 6100 | 701 |
| 397 | 20230607 | 130200 | 1304457020 | 6100 | 6100 | 6100 | 6100 | 122 |
| 398 | 20230607 | 130100 | 1303712820 | 6110 | 6110 | 6110 | 6110 | 5 |
| 399 | 20230607 | 130000 | 1303682270 | 6090 | 6090 | 6090 | 6090 | 0 |
| 400 | 20230607 | 125900 | 1303682270 | 6090 | 6090 | 6100 | 6090 | 232 |
| 401 | 20230607 | 125800 | 1302269350 | 6090 | 6090 | 6090 | 6070 | 905 |
| 402 | 20230607 | 125700 | 1296762100 | 6090 | 6090 | 6090 | 6090 | 345 |
| 403 | 20230607 | 125600 | 1294661050 | 6100 | 6100 | 6100 | 6100 | 40 |
| 404 | 20230607 | 125500 | 1294417050 | 6100 | 6100 | 6100 | 6100 | 572 |
| 405 | 20230607 | 125400 | 1290927850 | 6100 | 6120 | 6120 | 6100 | 63 |
| 406 | 20230607 | 125300 | 1290543280 | 6110 | 6110 | 6110 | 6110 | 17 |
| 407 | 20230607 | 125200 | 1290439410 | 6110 | 6120 | 6120 | 6100 | 7 |
| 408 | 20230607 | 125100 | 1290396680 | 6110 | 6130 | 6130 | 6110 | 433 |
| 409 | 20230607 | 125000 | 1287751000 | 6140 | 6140 | 6140 | 6140 | 0 |
| 410 | 20230607 | 124900 | 1287751000 | 6140 | 6140 | 6140 | 6140 | 0 |
| 411 | 20230607 | 124800 | 1287751000 | 6140 | 6120 | 6140 | 6120 | 105 |
| 412 | 20230607 | 124700 | 1287108300 | 6120 | 6120 | 6120 | 6120 | 514 |
| 413 | 20230607 | 124600 | 1283962620 | 6160 | 6160 | 6160 | 6130 | 787 |
| 414 | 20230607 | 124500 | 1279126930 | 6170 | 6160 | 6170 | 6160 | 672 |
| 415 | 20230607 | 124400 | 1274984300 | 6160 | 6150 | 6160 | 6150 | 1522 |
| 416 | 20230607 | 124300 | 1265615980 | 6160 | 6160 | 6160 | 6160 | 0 |
| 417 | 20230607 | 124200 | 1265615980 | 6160 | 6160 | 6160 | 6160 | 0 |
| 418 | 20230607 | 124100 | 1265615980 | 6160 | 6150 | 6160 | 6150 | 345 |
| 419 | 20230607 | 124000 | 1263494070 | 6120 | 6110 | 6120 | 6110 | 162 |
| 420 | 20230607 | 123900 | 1262503060 | 6110 | 6110 | 6110 | 6110 | 99 |
| 421 | 20230607 | 123800 | 1261898170 | 6110 | 6110 | 6120 | 6110 | 232 |
| 422 | 20230607 | 123700 | 1260478510 | 6120 | 6120 | 6120 | 6120 | 0 |
| 423 | 20230607 | 123600 | 1260478510 | 6120 | 6120 | 6120 | 6120 | 2 |
| 424 | 20230607 | 123500 | 1260466270 | 6100 | 6100 | 6100 | 6100 | 851 |
| 425 | 20230607 | 123400 | 1255275170 | 6120 | 6100 | 6120 | 6100 | 1142 |
| 426 | 20230607 | 123300 | 1248308950 | 6130 | 6100 | 6130 | 6100 | 252 |
| 427 | 20230607 | 123200 | 1246771720 | 6100 | 6130 | 6130 | 6100 | 101 |
| 428 | 20230607 | 123100 | 1246154890 | 6130 | 6130 | 6130 | 6130 | 7 |
| 429 | 20230607 | 123000 | 1246111980 | 6140 | 6110 | 6140 | 6100 | 2017 |
| 430 | 20230607 | 122900 | 1233788370 | 6120 | 6130 | 6130 | 6120 | 1214 |
| 431 | 20230607 | 122800 | 1226358440 | 6130 | 6130 | 6130 | 6130 | 0 |
| 432 | 20230607 | 122700 | 1226358440 | 6130 | 6130 | 6130 | 6130 | 0 |
| 433 | 20230607 | 122600 | 1226358440 | 6130 | 6130 | 6130 | 6130 | 0 |
| 434 | 20230607 | 122500 | 1226358440 | 6130 | 6130 | 6130 | 6130 | 34 |
| 435 | 20230607 | 122400 | 1226150020 | 6120 | 6110 | 6120 | 6110 | 94 |
| 436 | 20230607 | 122300 | 1225575670 | 6120 | 6120 | 6120 | 6120 | 554 |
| 437 | 20230607 | 122200 | 1222185190 | 6120 | 6120 | 6120 | 6120 | 37 |
| 438 | 20230607 | 122100 | 1221958750 | 6150 | 6150 | 6150 | 6150 | 1 |
| 439 | 20230607 | 122000 | 1221952600 | 6120 | 6140 | 6140 | 6120 | 250 |
| 440 | 20230607 | 121900 | 1220418760 | 6130 | 6130 | 6140 | 6130 | 222 |
| 441 | 20230607 | 121800 | 1219057810 | 6140 | 6120 | 6140 | 6120 | 301 |
| 442 | 20230607 | 121700 | 1217215670 | 6110 | 6110 | 6110 | 6110 | 0 |
| 443 | 20230607 | 121600 | 1217215670 | 6110 | 6110 | 6120 | 6110 | 484 |
| 444 | 20230607 | 121500 | 1214256050 | 6110 | 6130 | 6130 | 6110 | 574 |
| 445 | 20230607 | 121400 | 1210746040 | 6150 | 6150 | 6150 | 6150 | 0 |
| 446 | 20230607 | 121300 | 1210746040 | 6150 | 6150 | 6150 | 6150 | 3 |
| 447 | 20230607 | 121200 | 1210727590 | 6130 | 6140 | 6140 | 6130 | 122 |
| 448 | 20230607 | 121100 | 1209978530 | 6140 | 6150 | 6150 | 6140 | 24 |
| 449 | 20230607 | 121000 | 1209830970 | 6150 | 6150 | 6150 | 6150 | 5 |
| 450 | 20230607 | 120900 | 1209800220 | 6130 | 6130 | 6150 | 6130 | 58 |
| 451 | 20230607 | 120800 | 1209444150 | 6130 | 6150 | 6150 | 6130 | 41 |
| 452 | 20230607 | 120700 | 1209192220 | 6150 | 6150 | 6150 | 6150 | 41 |
| 453 | 20230607 | 120600 | 1208940070 | 6150 | 6130 | 6150 | 6130 | 209 |
| 454 | 20230607 | 120500 | 1207657720 | 6130 | 6120 | 6130 | 6120 | 233 |
| 455 | 20230607 | 120400 | 1206231570 | 6120 | 6120 | 6120 | 6120 | 15 |
| 456 | 20230607 | 120300 | 1206139770 | 6120 | 6130 | 6130 | 6110 | 1178 |
| 457 | 20230607 | 120200 | 1198931580 | 6130 | 6130 | 6130 | 6130 | 201 |
| 458 | 20230607 | 120100 | 1197699450 | 6140 | 6140 | 6140 | 6140 | 0 |
| 459 | 20230607 | 120000 | 1197699450 | 6140 | 6140 | 6140 | 6140 | 279 |
| 460 | 20230607 | 115900 | 1195986390 | 6150 | 6150 | 6150 | 6150 | 121 |
| 461 | 20230607 | 115800 | 1195242240 | 6150 | 6150 | 6150 | 6150 | 76 |
| 462 | 20230607 | 115700 | 1194774840 | 6150 | 6120 | 6150 | 6120 | 11 |
| 463 | 20230607 | 115600 | 1194707360 | 6110 | 6150 | 6150 | 6110 | 3748 |
| 464 | 20230607 | 115500 | 1171735450 | 6150 | 6140 | 6170 | 6140 | 405 |
| 465 | 20230607 | 115400 | 1169245490 | 6130 | 6170 | 6170 | 6130 | 2639 |
| 466 | 20230607 | 115300 | 1153048550 | 6170 | 6190 | 6190 | 6170 | 583 |
| 467 | 20230607 | 115200 | 1149446980 | 6190 | 6230 | 6250 | 6180 | 2597 |
| 468 | 20230607 | 115100 | 1133317920 | 6250 | 6180 | 6260 | 6180 | 24236 |
| 469 | 20230607 | 115000 | 982741020 | 6170 | 6170 | 6180 | 6170 | 370 |
| 470 | 20230607 | 114900 | 980458110 | 6170 | 6170 | 6170 | 6170 | 1509 |
| 471 | 20230607 | 114800 | 971147580 | 6190 | 6180 | 6190 | 6180 | 2243 |
| 472 | 20230607 | 114700 | 957280580 | 6180 | 6170 | 6180 | 6170 | 889 |
| 473 | 20230607 | 114600 | 951795350 | 6170 | 6170 | 6170 | 6170 | 27 |
| 474 | 20230607 | 114500 | 951628760 | 6170 | 6170 | 6180 | 6170 | 152 |
| 475 | 20230607 | 114400 | 950690910 | 6180 | 6160 | 6180 | 6160 | 3103 |
| 476 | 20230607 | 114300 | 931529110 | 6160 | 6120 | 6160 | 6120 | 147 |
| 477 | 20230607 | 114200 | 930626160 | 6110 | 6130 | 6130 | 6110 | 1266 |
| 478 | 20230607 | 114100 | 922885480 | 6140 | 6140 | 6140 | 6130 | 38 |
| 479 | 20230607 | 114000 | 922652170 | 6130 | 6130 | 6130 | 6130 | 1 |
| 480 | 20230607 | 113900 | 922646040 | 6130 | 6130 | 6130 | 6130 | 54 |
| 481 | 20230607 | 113800 | 922315020 | 6130 | 6130 | 6130 | 6130 | 172 |
| 482 | 20230607 | 113700 | 921260660 | 6130 | 6110 | 6130 | 6100 | 82 |
| 483 | 20230607 | 113600 | 920759810 | 6100 | 6100 | 6100 | 6100 | 904 |
| 484 | 20230607 | 113500 | 915245410 | 6100 | 6120 | 6120 | 6100 | 787 |
| 485 | 20230607 | 113400 | 910437130 | 6150 | 6150 | 6150 | 6120 | 29 |
| 486 | 20230607 | 113300 | 910258990 | 6150 | 6150 | 6150 | 6150 | 208 |
| 487 | 20230607 | 113200 | 908979790 | 6110 | 6130 | 6130 | 6100 | 861 |
| 488 | 20230607 | 113100 | 903717780 | 6130 | 6180 | 6180 | 6130 | 5424 |
| 489 | 20230607 | 113000 | 870350330 | 6190 | 6190 | 6190 | 6180 | 2536 |
| 490 | 20230607 | 112900 | 854672060 | 6190 | 6180 | 6190 | 6170 | 824 |
| 491 | 20230607 | 112800 | 849579550 | 6180 | 6150 | 6180 | 6150 | 2446 |
| 492 | 20230607 | 112700 | 834517320 | 6150 | 6160 | 6160 | 6150 | 2634 |
| 493 | 20230607 | 112600 | 818300520 | 6160 | 6150 | 6160 | 6130 | 4439 |
| 494 | 20230607 | 112500 | 790996510 | 6150 | 6120 | 6150 | 6120 | 3838 |
| 495 | 20230607 | 112400 | 767468110 | 6120 | 6110 | 6120 | 6110 | 2480 |
| 496 | 20230607 | 112300 | 752292910 | 6110 | 6110 | 6110 | 6110 | 420 |
| 497 | 20230607 | 112200 | 749726710 | 6110 | 6080 | 6110 | 6080 | 364 |
| 498 | 20230607 | 112100 | 747505620 | 6080 | 6110 | 6110 | 6080 | 680 |
| 499 | 20230607 | 112000 | 743368260 | 6110 | 6110 | 6110 | 6110 | 126 |
| 500 | 20230607 | 111900 | 742598400 | 6110 | 6120 | 6120 | 6090 | 2101 |
| 501 | 20230607 | 111800 | 729744070 | 6120 | 6120 | 6120 | 6110 | 1149 |
| 502 | 20230607 | 111700 | 722717430 | 6120 | 6100 | 6120 | 6090 | 3708 |
| 503 | 20230607 | 111600 | 700087800 | 6090 | 6090 | 6090 | 6090 | 350 |
| 504 | 20230607 | 111500 | 697956300 | 6090 | 6080 | 6090 | 6080 | 43 |
| 505 | 20230607 | 111400 | 697694630 | 6100 | 6080 | 6100 | 6060 | 253 |
| 506 | 20230607 | 111300 | 696156070 | 6060 | 6080 | 6090 | 6060 | 474 |
| 507 | 20230607 | 111200 | 693272300 | 6080 | 6100 | 6100 | 6080 | 2820 |
| 508 | 20230607 | 111100 | 676095360 | 6110 | 6110 | 6110 | 6090 | 583 |
| 509 | 20230607 | 111000 | 672536110 | 6120 | 6100 | 6120 | 6090 | 3033 |
| 510 | 20230607 | 110900 | 654009490 | 6100 | 6070 | 6120 | 6070 | 18309 |
| 511 | 20230607 | 110800 | 542541910 | 6070 | 6070 | 6070 | 6060 | 810 |
| 512 | 20230607 | 110700 | 537625560 | 6060 | 6050 | 6070 | 6050 | 1084 |
| 513 | 20230607 | 110600 | 531059340 | 6050 | 6020 | 6050 | 5940 | 1213 |
| 514 | 20230607 | 110500 | 523837180 | 6070 | 6060 | 6070 | 6040 | 1289 |
| 515 | 20230607 | 110400 | 516025840 | 6060 | 6050 | 6060 | 6050 | 1886 |
| 516 | 20230607 | 110300 | 504607820 | 6040 | 6030 | 6040 | 6030 | 1214 |
| 517 | 20230607 | 110200 | 497277130 | 6010 | 6020 | 6020 | 6010 | 418 |
| 518 | 20230607 | 110100 | 494760980 | 6020 | 6020 | 6020 | 6020 | 221 |
| 519 | 20230607 | 110000 | 493430560 | 6030 | 6030 | 6030 | 6030 | 0 |
| 520 | 20230607 | 105900 | 493430560 | 6030 | 6020 | 6030 | 6000 | 191 |
| 521 | 20230607 | 105800 | 492280750 | 6020 | 6020 | 6020 | 6020 | 237 |
| 522 | 20230607 | 105700 | 490854010 | 6020 | 6000 | 6020 | 6000 | 131 |
| 523 | 20230607 | 105600 | 490067990 | 6000 | 6000 | 6000 | 6000 | 0 |
| 524 | 20230607 | 105500 | 490067990 | 6000 | 6000 | 6000 | 6000 | 184 |
| 525 | 20230607 | 105400 | 488963990 | 6000 | 6000 | 6000 | 6000 | 0 |
| 526 | 20230607 | 105300 | 488963990 | 6000 | 6000 | 6000 | 6000 | 9 |
| 527 | 20230607 | 105200 | 488909990 | 6000 | 6000 | 6000 | 6000 | 46 |
| 528 | 20230607 | 105100 | 488633990 | 6000 | 5970 | 6000 | 5970 | 6 |
| 529 | 20230607 | 105000 | 488598110 | 6000 | 6000 | 6000 | 6000 | 305 |
| 530 | 20230607 | 104900 | 486768110 | 5980 | 5980 | 5980 | 5980 | 3 |
| 531 | 20230607 | 104800 | 486750170 | 5990 | 5990 | 5990 | 5990 | 3 |
| 532 | 20230607 | 104700 | 486732200 | 5980 | 5980 | 5980 | 5980 | 1 |
| 533 | 20230607 | 104600 | 486726220 | 5990 | 6000 | 6000 | 5990 | 26 |
| 534 | 20230607 | 104500 | 486570270 | 6010 | 6020 | 6020 | 6010 | 11 |
| 535 | 20230607 | 104400 | 486504140 | 5970 | 5980 | 5980 | 5970 | 37 |
| 536 | 20230607 | 104300 | 486282910 | 6020 | 6020 | 6020 | 6020 | 0 |
| 537 | 20230607 | 104200 | 486282910 | 6020 | 6020 | 6020 | 6020 | 0 |
| 538 | 20230607 | 104100 | 486282910 | 6020 | 5980 | 6020 | 5980 | 169 |
| 539 | 20230607 | 104000 | 485265610 | 6020 | 6020 | 6020 | 6020 | 1 |
| 540 | 20230607 | 103900 | 485259590 | 6030 | 6020 | 6030 | 6020 | 6 |
| 541 | 20230607 | 103800 | 485223430 | 6030 | 6030 | 6030 | 6030 | 5 |
| 542 | 20230607 | 103700 | 485193280 | 6030 | 6030 | 6030 | 6030 | 43 |
| 543 | 20230607 | 103600 | 484933990 | 6040 | 6030 | 6040 | 6030 | 9 |
| 544 | 20230607 | 103500 | 484879710 | 6030 | 6020 | 6030 | 6020 | 125 |
| 545 | 20230607 | 103400 | 484126770 | 6020 | 5990 | 6020 | 5980 | 78 |
| 546 | 20230607 | 103300 | 483660060 | 6020 | 6020 | 6020 | 6020 | 0 |
| 547 | 20230607 | 103200 | 483660060 | 6020 | 6020 | 6020 | 6020 | 3 |
| 548 | 20230607 | 103100 | 483642000 | 5970 | 5970 | 5970 | 5970 | 38 |
| 549 | 20230607 | 103000 | 483415140 | 6020 | 6020 | 6020 | 5970 | 14 |
| 550 | 20230607 | 102900 | 483330910 | 5970 | 5990 | 6030 | 5930 | 363 |
| 551 | 20230607 | 102800 | 481168760 | 5970 | 6030 | 6030 | 5970 | 21 |
| 552 | 20230607 | 102700 | 481043110 | 6030 | 6030 | 6030 | 6030 | 10 |
| 553 | 20230607 | 102600 | 480982810 | 6030 | 6030 | 6030 | 6030 | 0 |
| 554 | 20230607 | 102500 | 480982810 | 6030 | 6030 | 6040 | 6030 | 533 |
| 555 | 20230607 | 102400 | 477764080 | 6030 | 6030 | 6040 | 6030 | 285 |
| 556 | 20230607 | 102300 | 476044440 | 6040 | 6030 | 6040 | 6030 | 1000 |
| 557 | 20230607 | 102200 | 470009190 | 6030 | 6000 | 6030 | 6000 | 1001 |
| 558 | 20230607 | 102100 | 463980270 | 5980 | 5980 | 5980 | 5980 | 35 |
| 559 | 20230607 | 102000 | 463770970 | 5980 | 5980 | 5980 | 5980 | 155 |
| 560 | 20230607 | 101900 | 462844070 | 5970 | 5970 | 5970 | 5970 | 0 |
| 561 | 20230607 | 101800 | 462844070 | 5970 | 5970 | 5980 | 5970 | 209 |
| 562 | 20230607 | 101700 | 461594340 | 5970 | 5970 | 5970 | 5970 | 44 |
| 563 | 20230607 | 101600 | 461331660 | 5970 | 5970 | 5970 | 5970 | 1 |
| 564 | 20230607 | 101500 | 461325690 | 5940 | 5970 | 5970 | 5940 | 687 |
| 565 | 20230607 | 101400 | 457239460 | 5980 | 5980 | 5980 | 5980 | 0 |
| 566 | 20230607 | 101300 | 457239460 | 5980 | 6000 | 6000 | 5980 | 551 |
| 567 | 20230607 | 101200 | 453944260 | 6000 | 6000 | 6000 | 6000 | 0 |
| 568 | 20230607 | 101100 | 453944260 | 6000 | 5970 | 6000 | 5970 | 101 |
| 569 | 20230607 | 101000 | 453339110 | 5970 | 5970 | 5970 | 5970 | 0 |
| 570 | 20230607 | 100900 | 453339110 | 5970 | 5970 | 5970 | 5970 | 0 |
| 571 | 20230607 | 100800 | 453339110 | 5970 | 5970 | 5970 | 5970 | 1117 |
| 572 | 20230607 | 100700 | 446670620 | 5970 | 5970 | 5970 | 5970 | 0 |
| 573 | 20230607 | 100600 | 446670620 | 5970 | 5970 | 5970 | 5970 | 53 |
| 574 | 20230607 | 100500 | 446354210 | 5970 | 5950 | 5970 | 5950 | 75 |
| 575 | 20230607 | 100400 | 445907660 | 5950 | 6040 | 6040 | 5950 | 7303 |
| 576 | 20230607 | 100300 | 402196230 | 6050 | 6040 | 6050 | 6040 | 71 |
| 577 | 20230607 | 100200 | 401766700 | 6050 | 6030 | 6050 | 6030 | 553 |
| 578 | 20230607 | 100100 | 398427090 | 6030 | 6040 | 6040 | 6030 | 5 |
| 579 | 20230607 | 100000 | 398396910 | 6020 | 6030 | 6030 | 6000 | 145 |
| 580 | 20230607 | 095900 | 397523530 | 6040 | 6040 | 6040 | 6040 | 14 |
| 581 | 20230607 | 095800 | 397438970 | 6040 | 6050 | 6060 | 6020 | 168 |
| 582 | 20230607 | 095700 | 396423730 | 6040 | 6010 | 6050 | 6010 | 543 |
| 583 | 20230607 | 095600 | 393144880 | 6040 | 6040 | 6040 | 6040 | 1 |
| 584 | 20230607 | 095500 | 393138840 | 6000 | 6000 | 6000 | 6000 | 149 |
| 585 | 20230607 | 095400 | 392244840 | 6000 | 6020 | 6020 | 5990 | 3391 |
| 586 | 20230607 | 095300 | 371868780 | 6020 | 6060 | 6060 | 6020 | 433 |
| 587 | 20230607 | 095200 | 369262040 | 6060 | 6060 | 6060 | 6060 | 503 |
| 588 | 20230607 | 095100 | 366213860 | 6060 | 6060 | 6070 | 6060 | 196 |
| 589 | 20230607 | 095000 | 365025200 | 6070 | 6020 | 6070 | 6020 | 1281 |
| 590 | 20230607 | 094900 | 357292410 | 6030 | 6030 | 6040 | 6030 | 261 |
| 591 | 20230607 | 094800 | 355716680 | 6020 | 6020 | 6020 | 6020 | 193 |
| 592 | 20230607 | 094700 | 354554820 | 6020 | 6020 | 6020 | 6020 | 492 |
| 593 | 20230607 | 094600 | 351592980 | 6020 | 6040 | 6040 | 6020 | 137 |
| 594 | 20230607 | 094500 | 350767080 | 6040 | 6040 | 6040 | 6040 | 14 |
| 595 | 20230607 | 094400 | 350682520 | 6050 | 6070 | 6070 | 6050 | 308 |
| 596 | 20230607 | 094300 | 348817060 | 6060 | 6040 | 6060 | 6040 | 1353 |
| 597 | 20230607 | 094200 | 340619290 | 6060 | 6060 | 6060 | 6060 | 79 |
| 598 | 20230607 | 094100 | 340140550 | 6060 | 6060 | 6080 | 6050 | 1518 |
| 599 | 20230607 | 094000 | 330931730 | 6040 | 6030 | 6060 | 6030 | 2090 |
| 600 | 20230607 | 093900 | 318299830 | 6030 | 6020 | 6030 | 5990 | 1529 |
| 601 | 20230607 | 093800 | 309095540 | 6020 | 5990 | 6020 | 5990 | 4972 |
| 602 | 20230607 | 093700 | 279285910 | 5990 | 5980 | 5990 | 5980 | 27 |
| 603 | 20230607 | 093600 | 279124430 | 5980 | 5980 | 5980 | 5980 | 50 |
| 604 | 20230607 | 093500 | 278825430 | 5990 | 5990 | 6000 | 5980 | 1679 |
| 605 | 20230607 | 093400 | 268767510 | 5970 | 5990 | 5990 | 5970 | 728 |
| 606 | 20230607 | 093300 | 264414000 | 5990 | 5960 | 5990 | 5960 | 3359 |
| 607 | 20230607 | 093200 | 244301980 | 5960 | 5960 | 5970 | 5950 | 303 |
| 608 | 20230607 | 093100 | 242496530 | 5960 | 5960 | 5960 | 5960 | 1118 |
| 609 | 20230607 | 093000 | 235833250 | 5970 | 5970 | 5970 | 5970 | 99 |
| 610 | 20230607 | 092900 | 235242220 | 5980 | 6000 | 6000 | 5980 | 1048 |
| 611 | 20230607 | 092800 | 228958650 | 6010 | 6010 | 6010 | 6010 | 33 |
| 612 | 20230607 | 092700 | 228760320 | 6010 | 6010 | 6010 | 6010 | 164 |
| 613 | 20230607 | 092600 | 227774680 | 6010 | 6000 | 6010 | 6000 | 916 |
| 614 | 20230607 | 092500 | 222276680 | 6000 | 6010 | 6010 | 6000 | 447 |
| 615 | 20230607 | 092400 | 219592890 | 6010 | 6010 | 6010 | 6010 | 50 |
| 616 | 20230607 | 092300 | 219292390 | 6030 | 6030 | 6030 | 6030 | 20 |
| 617 | 20230607 | 092200 | 219171790 | 6030 | 6000 | 6030 | 6000 | 776 |
| 618 | 20230607 | 092100 | 214498600 | 6000 | 6010 | 6010 | 6000 | 65 |
| 619 | 20230607 | 092000 | 214108100 | 6000 | 6000 | 6010 | 6000 | 2214 |
| 620 | 20230607 | 091900 | 200805170 | 6000 | 6010 | 6010 | 6000 | 384 |
| 621 | 20230607 | 091800 | 198501140 | 6010 | 6010 | 6020 | 6010 | 960 |
| 622 | 20230607 | 091700 | 192727720 | 6010 | 6000 | 6030 | 6000 | 1914 |
| 623 | 20230607 | 091600 | 181215650 | 6000 | 6000 | 6010 | 5990 | 346 |
| 624 | 20230607 | 091500 | 179141590 | 6000 | 6000 | 6010 | 6000 | 531 |
| 625 | 20230607 | 091400 | 175955580 | 6000 | 5990 | 6000 | 5990 | 192 |
| 626 | 20230607 | 091300 | 174804910 | 5990 | 6000 | 6010 | 5990 | 243 |
| 627 | 20230607 | 091200 | 173346980 | 6010 | 6010 | 6020 | 6010 | 203 |
| 628 | 20230607 | 091100 | 172126930 | 6010 | 6010 | 6020 | 6010 | 1451 |
| 629 | 20230607 | 091000 | 163401020 | 6020 | 6000 | 6020 | 6000 | 576 |
| 630 | 20230607 | 090900 | 159937420 | 6000 | 6000 | 6020 | 6000 | 1454 |
| 631 | 20230607 | 090800 | 151202830 | 6000 | 5980 | 6000 | 5950 | 705 |
| 632 | 20230607 | 090700 | 146980900 | 5980 | 6020 | 6020 | 5980 | 2080 |
| 633 | 20230607 | 090600 | 134506380 | 6030 | 6030 | 6030 | 6020 | 333 |
| 634 | 20230607 | 090500 | 132499040 | 5980 | 6000 | 6040 | 5980 | 4222 |
| 635 | 20230607 | 090400 | 107162420 | 5990 | 5940 | 5990 | 5940 | 616 |
| 636 | 20230607 | 090300 | 103473100 | 5940 | 6050 | 6060 | 5910 | 3901 |
| 637 | 20230607 | 090200 | 80143280 | 6060 | 5950 | 6080 | 5950 | 7928 |
| 638 | 20230607 | 090100 | 32205220 | 5950 | 5970 | 6060 | 5900 | 3496 |
| 639 | 20230607 | 090000 | 11236460 | 5910 | 5850 | 5980 | 5850 | 1898 |