32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 190700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 8388 |
| 3 | 20230607 | 190600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20230607 | 190500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20230607 | 190400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20230607 | 190300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20230607 | 190200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20230607 | 190100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20230607 | 190000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20230607 | 185900 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20230607 | 185800 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20230607 | 185700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20230607 | 185600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20230607 | 185500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20230607 | 185400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20230607 | 185300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20230607 | 185200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20230607 | 185100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20230607 | 185000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20230607 | 184900 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20230607 | 184800 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20230607 | 184700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20230607 | 184600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20230607 | 184500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20230607 | 184400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20230607 | 184300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20230607 | 184200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20230607 | 184100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20230607 | 184000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20230607 | 183900 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20230607 | 183800 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20230607 | 183700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 8388 |
| 33 | 20230607 | 183600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20230607 | 183500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20230607 | 183400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20230607 | 183300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20230607 | 183200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20230607 | 183100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20230607 | 183000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20230607 | 182900 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20230607 | 182800 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20230607 | 182700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20230607 | 182600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20230607 | 182500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20230607 | 182400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20230607 | 182300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20230607 | 182200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20230607 | 182100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20230607 | 182000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20230607 | 181900 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20230607 | 181800 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20230607 | 181700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20230607 | 181600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20230607 | 181500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20230607 | 181400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20230607 | 181300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20230607 | 181200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20230607 | 181100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20230607 | 181000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20230607 | 180900 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20230607 | 180800 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20230607 | 180700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 8388 |
| 63 | 20230607 | 180600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20230607 | 180500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20230607 | 180400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20230607 | 180300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20230607 | 180200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20230607 | 180100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20230607 | 180000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20230607 | 175900 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20230607 | 175800 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20230607 | 175700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20230607 | 175600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20230607 | 175500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20230607 | 175400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20230607 | 175300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20230607 | 175200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20230607 | 175100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20230607 | 175000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20230607 | 174900 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20230607 | 174800 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20230607 | 174700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20230607 | 174600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20230607 | 174500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20230607 | 174400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20230607 | 174300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20230607 | 174200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20230607 | 174100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20230607 | 174000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20230607 | 173900 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20230607 | 173800 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20230607 | 173700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 8388 |
| 93 | 20230607 | 173600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20230607 | 173500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20230607 | 173400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20230607 | 173300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20230607 | 173200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20230607 | 173100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20230607 | 173000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20230607 | 172900 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20230607 | 172800 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20230607 | 172700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20230607 | 172600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20230607 | 172500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20230607 | 172400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20230607 | 172300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20230607 | 172200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20230607 | 172100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20230607 | 172000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20230607 | 171900 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20230607 | 171800 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20230607 | 171700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20230607 | 171600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20230607 | 171500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20230607 | 171400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20230607 | 171300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20230607 | 171200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20230607 | 171100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20230607 | 171000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20230607 | 170900 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20230607 | 170800 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20230607 | 170700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 8388 |
| 123 | 20230607 | 170600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20230607 | 170500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20230607 | 170400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20230607 | 170300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20230607 | 170200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20230607 | 170100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20230607 | 170000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20230607 | 165900 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20230607 | 165800 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20230607 | 165700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20230607 | 165600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20230607 | 165500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20230607 | 165400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20230607 | 165300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20230607 | 165200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20230607 | 165100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20230607 | 165000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20230607 | 164900 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20230607 | 164800 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20230607 | 164700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20230607 | 164600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20230607 | 164500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20230607 | 164400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20230607 | 164300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20230607 | 164200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20230607 | 164100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20230607 | 164000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20230607 | 163900 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20230607 | 163800 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20230607 | 163700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 8388 |
| 153 | 20230607 | 163600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20230607 | 163500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20230607 | 163400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20230607 | 163300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20230607 | 163200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20230607 | 163100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20230607 | 163000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20230607 | 162900 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20230607 | 162800 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20230607 | 162700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20230607 | 162600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20230607 | 162500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20230607 | 162400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20230607 | 162300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20230607 | 162200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20230607 | 162100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20230607 | 162000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20230607 | 161900 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20230607 | 161800 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20230607 | 161700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20230607 | 161600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20230607 | 161500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20230607 | 161400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20230607 | 161300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20230607 | 161200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20230607 | 161100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20230607 | 161000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20230607 | 160900 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20230607 | 160800 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20230607 | 160700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 8388 |
| 183 | 20230607 | 160600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20230607 | 160500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20230607 | 160400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20230607 | 160300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20230607 | 160200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20230607 | 160100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20230607 | 160000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20230607 | 155900 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20230607 | 155800 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20230607 | 155700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20230607 | 155600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20230607 | 155500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20230607 | 155400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20230607 | 155300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20230607 | 155200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20230607 | 155100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20230607 | 155000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20230607 | 154900 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20230607 | 154800 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20230607 | 154700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20230607 | 154600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20230607 | 154500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20230607 | 154400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20230607 | 154300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20230607 | 154200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20230607 | 154100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20230607 | 154000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20230607 | 153900 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20230607 | 153800 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20230607 | 153700 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 8388 |
| 213 | 20230607 | 153600 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 214 | 20230607 | 153500 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 215 | 20230607 | 153400 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 216 | 20230607 | 153300 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 217 | 20230607 | 153200 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 218 | 20230607 | 153100 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 219 | 20230607 | 153000 | 2671005950 | 14500 | 14500 | 14500 | 14500 | 8388 |
| 220 | 20230607 | 152900 | 2549379950 | 14380 | 14380 | 14380 | 14380 | 0 |
| 221 | 20230607 | 152800 | 2549379950 | 14380 | 14380 | 14380 | 14380 | 0 |
| 222 | 20230607 | 152700 | 2549379950 | 14380 | 14380 | 14380 | 14380 | 0 |
| 223 | 20230607 | 152600 | 2549379950 | 14380 | 14380 | 14380 | 14380 | 0 |
| 224 | 20230607 | 152500 | 2549379950 | 14380 | 14380 | 14380 | 14380 | 0 |
| 225 | 20230607 | 152400 | 2549379950 | 14380 | 14380 | 14380 | 14380 | 0 |
| 226 | 20230607 | 152300 | 2549379950 | 14380 | 14380 | 14380 | 14380 | 0 |
| 227 | 20230607 | 152200 | 2549379950 | 14380 | 14380 | 14380 | 14380 | 0 |
| 228 | 20230607 | 152100 | 2549379950 | 14380 | 14380 | 14380 | 14380 | 0 |
| 229 | 20230607 | 152000 | 2549379950 | 14380 | 14380 | 14380 | 14380 | 0 |
| 230 | 20230607 | 151900 | 2549379950 | 14380 | 14420 | 14460 | 14380 | 743 |
| 231 | 20230607 | 151800 | 2538664580 | 14400 | 14440 | 14460 | 14400 | 1980 |
| 232 | 20230607 | 151700 | 2510057710 | 14430 | 14440 | 14440 | 14430 | 1729 |
| 233 | 20230607 | 151600 | 2485092010 | 14440 | 14440 | 14450 | 14430 | 763 |
| 234 | 20230607 | 151500 | 2474074010 | 14440 | 14450 | 14450 | 14420 | 652 |
| 235 | 20230607 | 151400 | 2464657960 | 14440 | 14450 | 14450 | 14440 | 550 |
| 236 | 20230607 | 151300 | 2456712190 | 14440 | 14440 | 14440 | 14430 | 772 |
| 237 | 20230607 | 151200 | 2445565020 | 14440 | 14420 | 14440 | 14400 | 976 |
| 238 | 20230607 | 151100 | 2431496000 | 14420 | 14420 | 14420 | 14400 | 706 |
| 239 | 20230607 | 151000 | 2421319240 | 14410 | 14390 | 14450 | 14390 | 1783 |
| 240 | 20230607 | 150900 | 2395574160 | 14390 | 14420 | 14430 | 14390 | 942 |
| 241 | 20230607 | 150800 | 2381988530 | 14420 | 14410 | 14430 | 14400 | 1433 |
| 242 | 20230607 | 150700 | 2361321470 | 14410 | 14380 | 14410 | 14380 | 4517 |
| 243 | 20230607 | 150600 | 2296297040 | 14380 | 14370 | 14390 | 14370 | 409 |
| 244 | 20230607 | 150500 | 2290413110 | 14370 | 14370 | 14390 | 14370 | 388 |
| 245 | 20230607 | 150400 | 2284832510 | 14380 | 14380 | 14390 | 14370 | 881 |
| 246 | 20230607 | 150300 | 2272163560 | 14380 | 14380 | 14390 | 14370 | 440 |
| 247 | 20230607 | 150200 | 2265835780 | 14380 | 14380 | 14390 | 14380 | 890 |
| 248 | 20230607 | 150100 | 2253032620 | 14380 | 14390 | 14390 | 14380 | 787 |
| 249 | 20230607 | 150000 | 2241709710 | 14380 | 14390 | 14390 | 14380 | 526 |
| 250 | 20230607 | 145900 | 2234145260 | 14380 | 14370 | 14390 | 14370 | 225 |
| 251 | 20230607 | 145800 | 2230909590 | 14370 | 14350 | 14370 | 14350 | 536 |
| 252 | 20230607 | 145700 | 2223208250 | 14360 | 14360 | 14370 | 14350 | 546 |
| 253 | 20230607 | 145600 | 2215367640 | 14370 | 14380 | 14390 | 14370 | 786 |
| 254 | 20230607 | 145500 | 2204066670 | 14390 | 14380 | 14390 | 14380 | 447 |
| 255 | 20230607 | 145400 | 2197635510 | 14390 | 14350 | 14390 | 14330 | 601 |
| 256 | 20230607 | 145300 | 2189004720 | 14360 | 14370 | 14380 | 14360 | 1938 |
| 257 | 20230607 | 145200 | 2161157200 | 14360 | 14350 | 14360 | 14350 | 908 |
| 258 | 20230607 | 145100 | 2148119060 | 14350 | 14350 | 14350 | 14340 | 819 |
| 259 | 20230607 | 145000 | 2136366440 | 14340 | 14340 | 14340 | 14320 | 1159 |
| 260 | 20230607 | 144900 | 2119752080 | 14340 | 14350 | 14350 | 14340 | 146 |
| 261 | 20230607 | 144800 | 2117658170 | 14340 | 14340 | 14350 | 14340 | 103 |
| 262 | 20230607 | 144700 | 2116180280 | 14350 | 14340 | 14350 | 14340 | 109 |
| 263 | 20230607 | 144600 | 2114617000 | 14330 | 14330 | 14340 | 14330 | 845 |
| 264 | 20230607 | 144500 | 2102505310 | 14340 | 14330 | 14340 | 14330 | 89 |
| 265 | 20230607 | 144400 | 2101229210 | 14340 | 14330 | 14340 | 14330 | 190 |
| 266 | 20230607 | 144300 | 2098505190 | 14330 | 14340 | 14340 | 14330 | 682 |
| 267 | 20230607 | 144200 | 2088731280 | 14330 | 14330 | 14330 | 14330 | 58 |
| 268 | 20230607 | 144100 | 2087900140 | 14330 | 14330 | 14340 | 14330 | 355 |
| 269 | 20230607 | 144000 | 2082812100 | 14330 | 14340 | 14340 | 14330 | 471 |
| 270 | 20230607 | 143900 | 2076058600 | 14340 | 14350 | 14360 | 14340 | 1280 |
| 271 | 20230607 | 143800 | 2057694290 | 14350 | 14340 | 14350 | 14340 | 238 |
| 272 | 20230607 | 143700 | 2054279860 | 14350 | 14340 | 14350 | 14320 | 1248 |
| 273 | 20230607 | 143600 | 2036396230 | 14350 | 14350 | 14350 | 14340 | 559 |
| 274 | 20230607 | 143500 | 2028378810 | 14340 | 14330 | 14350 | 14330 | 134 |
| 275 | 20230607 | 143400 | 2026457110 | 14330 | 14340 | 14340 | 14320 | 97 |
| 276 | 20230607 | 143300 | 2025066920 | 14330 | 14330 | 14350 | 14330 | 455 |
| 277 | 20230607 | 143200 | 2018545900 | 14330 | 14350 | 14350 | 14320 | 645 |
| 278 | 20230607 | 143100 | 2009297290 | 14350 | 14340 | 14350 | 14340 | 113 |
| 279 | 20230607 | 143000 | 2007676600 | 14340 | 14340 | 14350 | 14340 | 724 |
| 280 | 20230607 | 142900 | 1997294170 | 14340 | 14360 | 14360 | 14340 | 264 |
| 281 | 20230607 | 142800 | 1993505870 | 14350 | 14360 | 14360 | 14350 | 137 |
| 282 | 20230607 | 142700 | 1991539650 | 14350 | 14350 | 14360 | 14350 | 247 |
| 283 | 20230607 | 142600 | 1987993930 | 14350 | 14350 | 14350 | 14350 | 160 |
| 284 | 20230607 | 142500 | 1985697930 | 14350 | 14350 | 14360 | 14350 | 525 |
| 285 | 20230607 | 142400 | 1978163910 | 14350 | 14350 | 14360 | 14350 | 143 |
| 286 | 20230607 | 142300 | 1976111580 | 14350 | 14360 | 14360 | 14350 | 73 |
| 287 | 20230607 | 142200 | 1975063760 | 14350 | 14350 | 14360 | 14340 | 1044 |
| 288 | 20230607 | 142100 | 1960082110 | 14360 | 14350 | 14360 | 14350 | 59 |
| 289 | 20230607 | 142000 | 1959235190 | 14360 | 14360 | 14360 | 14350 | 117 |
| 290 | 20230607 | 141900 | 1957555550 | 14340 | 14330 | 14360 | 14320 | 696 |
| 291 | 20230607 | 141800 | 1947583730 | 14330 | 14340 | 14340 | 14330 | 206 |
| 292 | 20230607 | 141700 | 1944630100 | 14340 | 14350 | 14350 | 14340 | 176 |
| 293 | 20230607 | 141600 | 1942105570 | 14320 | 14320 | 14350 | 14320 | 596 |
| 294 | 20230607 | 141500 | 1933567640 | 14340 | 14350 | 14350 | 14340 | 237 |
| 295 | 20230607 | 141400 | 1930166870 | 14350 | 14360 | 14360 | 14350 | 116 |
| 296 | 20230607 | 141300 | 1928501660 | 14350 | 14360 | 14360 | 14350 | 129 |
| 297 | 20230607 | 141200 | 1926649910 | 14360 | 14330 | 14360 | 14310 | 572 |
| 298 | 20230607 | 141100 | 1918451380 | 14340 | 14330 | 14350 | 14330 | 1060 |
| 299 | 20230607 | 141000 | 1903241500 | 14330 | 14300 | 14340 | 14300 | 1613 |
| 300 | 20230607 | 140900 | 1880165280 | 14320 | 14320 | 14320 | 14310 | 445 |
| 301 | 20230607 | 140800 | 1873795930 | 14330 | 14340 | 14340 | 14330 | 137 |
| 302 | 20230607 | 140700 | 1871831600 | 14340 | 14340 | 14350 | 14340 | 151 |
| 303 | 20230607 | 140600 | 1869665920 | 14330 | 14300 | 14330 | 14300 | 61 |
| 304 | 20230607 | 140500 | 1868792810 | 14310 | 14320 | 14320 | 14310 | 438 |
| 305 | 20230607 | 140400 | 1862523880 | 14320 | 14340 | 14340 | 14320 | 210 |
| 306 | 20230607 | 140300 | 1859512540 | 14340 | 14340 | 14350 | 14340 | 53 |
| 307 | 20230607 | 140200 | 1858752500 | 14340 | 14300 | 14340 | 14300 | 485 |
| 308 | 20230607 | 140100 | 1851809920 | 14300 | 14310 | 14310 | 14300 | 841 |
| 309 | 20230607 | 140000 | 1839775710 | 14310 | 14310 | 14310 | 14310 | 58 |
| 310 | 20230607 | 135900 | 1838945730 | 14320 | 14310 | 14320 | 14310 | 95 |
| 311 | 20230607 | 135800 | 1837585950 | 14310 | 14320 | 14320 | 14310 | 127 |
| 312 | 20230607 | 135700 | 1835768300 | 14310 | 14320 | 14320 | 14310 | 663 |
| 313 | 20230607 | 135600 | 1826274190 | 14350 | 14320 | 14350 | 14320 | 12 |
| 314 | 20230607 | 135500 | 1826102320 | 14350 | 14310 | 14350 | 14310 | 45 |
| 315 | 20230607 | 135400 | 1825458330 | 14350 | 14310 | 14350 | 14310 | 449 |
| 316 | 20230607 | 135300 | 1819033100 | 14350 | 14310 | 14350 | 14300 | 191 |
| 317 | 20230607 | 135200 | 1816299710 | 14290 | 14310 | 14310 | 14290 | 102 |
| 318 | 20230607 | 135100 | 1814840410 | 14310 | 14290 | 14310 | 14290 | 486 |
| 319 | 20230607 | 135000 | 1807892410 | 14340 | 14350 | 14350 | 14290 | 1451 |
| 320 | 20230607 | 134900 | 1787141840 | 14340 | 14340 | 14340 | 14300 | 1583 |
| 321 | 20230607 | 134800 | 1764481240 | 14340 | 14360 | 14360 | 14340 | 468 |
| 322 | 20230607 | 134700 | 1757769090 | 14350 | 14350 | 14360 | 14340 | 791 |
| 323 | 20230607 | 134600 | 1746421620 | 14360 | 14360 | 14360 | 14350 | 53 |
| 324 | 20230607 | 134500 | 1745661040 | 14350 | 14340 | 14350 | 14340 | 42 |
| 325 | 20230607 | 134400 | 1745058380 | 14350 | 14330 | 14360 | 14330 | 799 |
| 326 | 20230607 | 134300 | 1733601680 | 14330 | 14350 | 14350 | 14330 | 459 |
| 327 | 20230607 | 134200 | 1727022190 | 14340 | 14320 | 14340 | 14320 | 641 |
| 328 | 20230607 | 134100 | 1717836390 | 14310 | 14300 | 14310 | 14300 | 526 |
| 329 | 20230607 | 134000 | 1710312670 | 14310 | 14320 | 14320 | 14310 | 779 |
| 330 | 20230607 | 133900 | 1699159100 | 14330 | 14330 | 14330 | 14320 | 112 |
| 331 | 20230607 | 133800 | 1697554980 | 14310 | 14310 | 14310 | 14310 | 1 |
| 332 | 20230607 | 133700 | 1697540670 | 14310 | 14310 | 14310 | 14310 | 0 |
| 333 | 20230607 | 133600 | 1697540670 | 14310 | 14310 | 14310 | 14310 | 447 |
| 334 | 20230607 | 133500 | 1691144100 | 14310 | 14330 | 14330 | 14310 | 4 |
| 335 | 20230607 | 133400 | 1691086830 | 14310 | 14320 | 14330 | 14310 | 870 |
| 336 | 20230607 | 133300 | 1678630630 | 14320 | 14330 | 14330 | 14320 | 475 |
| 337 | 20230607 | 133200 | 1671828560 | 14330 | 14330 | 14330 | 14320 | 19 |
| 338 | 20230607 | 133100 | 1671556300 | 14330 | 14330 | 14330 | 14330 | 341 |
| 339 | 20230607 | 133000 | 1666669770 | 14310 | 14340 | 14340 | 14310 | 449 |
| 340 | 20230607 | 132900 | 1660240990 | 14320 | 14320 | 14320 | 14310 | 271 |
| 341 | 20230607 | 132800 | 1656360290 | 14340 | 14340 | 14340 | 14340 | 1 |
| 342 | 20230607 | 132700 | 1656345950 | 14310 | 14310 | 14310 | 14310 | 100 |
| 343 | 20230607 | 132600 | 1654914950 | 14350 | 14340 | 14350 | 14310 | 556 |
| 344 | 20230607 | 132500 | 1646950680 | 14330 | 14330 | 14330 | 14320 | 384 |
| 345 | 20230607 | 132400 | 1641448800 | 14350 | 14350 | 14350 | 14350 | 42 |
| 346 | 20230607 | 132300 | 1640846100 | 14350 | 14330 | 14350 | 14330 | 450 |
| 347 | 20230607 | 132200 | 1634396350 | 14340 | 14340 | 14340 | 14340 | 106 |
| 348 | 20230607 | 132100 | 1632876310 | 14340 | 14340 | 14340 | 14340 | 0 |
| 349 | 20230607 | 132000 | 1632876310 | 14340 | 14340 | 14340 | 14340 | 71 |
| 350 | 20230607 | 131900 | 1631858170 | 14360 | 14340 | 14360 | 14340 | 518 |
| 351 | 20230607 | 131800 | 1624426290 | 14340 | 14350 | 14350 | 14340 | 299 |
| 352 | 20230607 | 131700 | 1620136080 | 14350 | 14350 | 14360 | 14350 | 73 |
| 353 | 20230607 | 131600 | 1619088350 | 14340 | 14340 | 14360 | 14340 | 29 |
| 354 | 20230607 | 131500 | 1618672470 | 14350 | 14340 | 14350 | 14340 | 568 |
| 355 | 20230607 | 131400 | 1610526150 | 14340 | 14360 | 14360 | 14340 | 11 |
| 356 | 20230607 | 131300 | 1610368210 | 14360 | 14350 | 14360 | 14340 | 150 |
| 357 | 20230607 | 131200 | 1608215770 | 14360 | 14330 | 14360 | 14330 | 442 |
| 358 | 20230607 | 131100 | 1601877710 | 14350 | 14350 | 14350 | 14350 | 229 |
| 359 | 20230607 | 131000 | 1598591560 | 14350 | 14340 | 14350 | 14340 | 35 |
| 360 | 20230607 | 130900 | 1598089320 | 14340 | 14340 | 14340 | 14340 | 62 |
| 361 | 20230607 | 130800 | 1597200240 | 14330 | 14340 | 14350 | 14330 | 710 |
| 362 | 20230607 | 130700 | 1587023020 | 14340 | 14340 | 14340 | 14340 | 27 |
| 363 | 20230607 | 130600 | 1586635840 | 14340 | 14340 | 14340 | 14340 | 2 |
| 364 | 20230607 | 130500 | 1586607160 | 14360 | 14360 | 14360 | 14350 | 516 |
| 365 | 20230607 | 130400 | 1579198100 | 14370 | 14360 | 14370 | 14360 | 175 |
| 366 | 20230607 | 130300 | 1576684690 | 14360 | 14330 | 14360 | 14330 | 11 |
| 367 | 20230607 | 130200 | 1576526760 | 14360 | 14360 | 14360 | 14360 | 0 |
| 368 | 20230607 | 130100 | 1576526760 | 14360 | 14330 | 14360 | 14330 | 657 |
| 369 | 20230607 | 130000 | 1567108560 | 14350 | 14330 | 14350 | 14330 | 51 |
| 370 | 20230607 | 125900 | 1566377190 | 14340 | 14340 | 14340 | 14330 | 868 |
| 371 | 20230607 | 125800 | 1553936740 | 14350 | 14340 | 14350 | 14340 | 79 |
| 372 | 20230607 | 125700 | 1552803590 | 14350 | 14350 | 14350 | 14350 | 449 |
| 373 | 20230607 | 125600 | 1546360440 | 14360 | 14350 | 14360 | 14350 | 30 |
| 374 | 20230607 | 125500 | 1545929650 | 14350 | 14350 | 14350 | 14350 | 0 |
| 375 | 20230607 | 125400 | 1545929650 | 14350 | 14350 | 14350 | 14340 | 695 |
| 376 | 20230607 | 125300 | 1535960900 | 14350 | 14350 | 14350 | 14350 | 0 |
| 377 | 20230607 | 125200 | 1535960900 | 14350 | 14340 | 14350 | 14340 | 278 |
| 378 | 20230607 | 125100 | 1531972300 | 14340 | 14360 | 14360 | 14340 | 500 |
| 379 | 20230607 | 125000 | 1524795400 | 14360 | 14360 | 14370 | 14360 | 30 |
| 380 | 20230607 | 124900 | 1524364540 | 14340 | 14340 | 14340 | 14340 | 0 |
| 381 | 20230607 | 124800 | 1524364540 | 14340 | 14340 | 14340 | 14340 | 206 |
| 382 | 20230607 | 124700 | 1521410500 | 14350 | 14350 | 14350 | 14350 | 448 |
| 383 | 20230607 | 124600 | 1514981700 | 14370 | 14370 | 14370 | 14370 | 33 |
| 384 | 20230607 | 124500 | 1514507490 | 14350 | 14360 | 14370 | 14350 | 961 |
| 385 | 20230607 | 124400 | 1500707990 | 14360 | 14340 | 14360 | 14340 | 308 |
| 386 | 20230607 | 124300 | 1496290750 | 14350 | 14350 | 14350 | 14350 | 263 |
| 387 | 20230607 | 124200 | 1492516700 | 14310 | 14310 | 14310 | 14310 | 2 |
| 388 | 20230607 | 124100 | 1492488080 | 14330 | 14320 | 14330 | 14320 | 290 |
| 389 | 20230607 | 124000 | 1488335240 | 14320 | 14340 | 14340 | 14320 | 174 |
| 390 | 20230607 | 123900 | 1485841230 | 14340 | 14340 | 14360 | 14340 | 362 |
| 391 | 20230607 | 123800 | 1480647580 | 14340 | 14340 | 14340 | 14340 | 34 |
| 392 | 20230607 | 123700 | 1480160020 | 14340 | 14310 | 14340 | 14310 | 59 |
| 393 | 20230607 | 123600 | 1479314620 | 14310 | 14310 | 14310 | 14310 | 450 |
| 394 | 20230607 | 123500 | 1472875120 | 14330 | 14320 | 14330 | 14310 | 300 |
| 395 | 20230607 | 123400 | 1468577730 | 14320 | 14320 | 14320 | 14320 | 40 |
| 396 | 20230607 | 123300 | 1468004930 | 14320 | 14330 | 14330 | 14320 | 483 |
| 397 | 20230607 | 123200 | 1461088030 | 14340 | 14310 | 14340 | 14310 | 75 |
| 398 | 20230607 | 123100 | 1460012620 | 14330 | 14330 | 14330 | 14330 | 0 |
| 399 | 20230607 | 123000 | 1460012620 | 14330 | 14330 | 14330 | 14310 | 273 |
| 400 | 20230607 | 122900 | 1456103560 | 14330 | 14350 | 14350 | 14330 | 507 |
| 401 | 20230607 | 122800 | 1448834720 | 14330 | 14340 | 14340 | 14330 | 211 |
| 402 | 20230607 | 122700 | 1445810980 | 14330 | 14340 | 14340 | 14330 | 32 |
| 403 | 20230607 | 122600 | 1445352110 | 14330 | 14330 | 14330 | 14330 | 483 |
| 404 | 20230607 | 122500 | 1438430720 | 14340 | 14340 | 14340 | 14330 | 1036 |
| 405 | 20230607 | 122400 | 1423574840 | 14340 | 14340 | 14340 | 14340 | 2 |
| 406 | 20230607 | 122300 | 1423546160 | 14340 | 14350 | 14350 | 14340 | 397 |
| 407 | 20230607 | 122200 | 1417849850 | 14360 | 14350 | 14360 | 14350 | 155 |
| 408 | 20230607 | 122100 | 1415624810 | 14340 | 14350 | 14350 | 14340 | 91 |
| 409 | 20230607 | 122000 | 1414319370 | 14340 | 14340 | 14340 | 14340 | 0 |
| 410 | 20230607 | 121900 | 1414319370 | 14340 | 14310 | 14340 | 14310 | 694 |
| 411 | 20230607 | 121800 | 1404382380 | 14310 | 14310 | 14310 | 14310 | 2 |
| 412 | 20230607 | 121700 | 1404353760 | 14360 | 14360 | 14360 | 14360 | 0 |
| 413 | 20230607 | 121600 | 1404353760 | 14360 | 14350 | 14360 | 14350 | 20 |
| 414 | 20230607 | 121500 | 1404066660 | 14310 | 14340 | 14340 | 14310 | 585 |
| 415 | 20230607 | 121400 | 1395679950 | 14340 | 14340 | 14340 | 14340 | 1 |
| 416 | 20230607 | 121300 | 1395665610 | 14340 | 14350 | 14350 | 14340 | 129 |
| 417 | 20230607 | 121200 | 1393815250 | 14340 | 14360 | 14360 | 14340 | 754 |
| 418 | 20230607 | 121100 | 1382997410 | 14360 | 14360 | 14360 | 14360 | 51 |
| 419 | 20230607 | 121000 | 1382265050 | 14350 | 14350 | 14350 | 14350 | 50 |
| 420 | 20230607 | 120900 | 1381547550 | 14340 | 14340 | 14340 | 14340 | 454 |
| 421 | 20230607 | 120800 | 1375037190 | 14370 | 14370 | 14370 | 14370 | 0 |
| 422 | 20230607 | 120700 | 1375037190 | 14370 | 14340 | 14370 | 14340 | 76 |
| 423 | 20230607 | 120600 | 1373945840 | 14360 | 14370 | 14370 | 14330 | 125 |
| 424 | 20230607 | 120500 | 1372154070 | 14370 | 14380 | 14380 | 14340 | 627 |
| 425 | 20230607 | 120400 | 1363154750 | 14390 | 14390 | 14390 | 14390 | 169 |
| 426 | 20230607 | 120300 | 1360722840 | 14400 | 14420 | 14420 | 14400 | 182 |
| 427 | 20230607 | 120200 | 1358100670 | 14420 | 14430 | 14430 | 14420 | 427 |
| 428 | 20230607 | 120100 | 1351941720 | 14440 | 14430 | 14440 | 14430 | 9 |
| 429 | 20230607 | 120000 | 1351811830 | 14440 | 14440 | 14440 | 14440 | 44 |
| 430 | 20230607 | 115900 | 1351176470 | 14440 | 14430 | 14440 | 14430 | 222 |
| 431 | 20230607 | 115800 | 1347973000 | 14430 | 14430 | 14430 | 14420 | 499 |
| 432 | 20230607 | 115700 | 1340773390 | 14430 | 14390 | 14440 | 14390 | 2823 |
| 433 | 20230607 | 115600 | 1300108000 | 14380 | 14350 | 14380 | 14350 | 1440 |
| 434 | 20230607 | 115500 | 1279407050 | 14360 | 14380 | 14400 | 14230 | 11558 |
| 435 | 20230607 | 115400 | 1114215770 | 14400 | 14400 | 14400 | 14400 | 49 |
| 436 | 20230607 | 115300 | 1113510170 | 14400 | 14380 | 14400 | 14380 | 384 |
| 437 | 20230607 | 115200 | 1107986610 | 14380 | 14360 | 14380 | 14360 | 11 |
| 438 | 20230607 | 115100 | 1107828450 | 14360 | 14380 | 14380 | 14360 | 697 |
| 439 | 20230607 | 115000 | 1097816650 | 14380 | 14380 | 14380 | 14380 | 31 |
| 440 | 20230607 | 114900 | 1097370870 | 14350 | 14380 | 14380 | 14350 | 3 |
| 441 | 20230607 | 114800 | 1097327790 | 14360 | 14360 | 14360 | 14360 | 445 |
| 442 | 20230607 | 114700 | 1090937590 | 14380 | 14380 | 14380 | 14360 | 218 |
| 443 | 20230607 | 114600 | 1087804800 | 14390 | 14380 | 14390 | 14370 | 174 |
| 444 | 20230607 | 114500 | 1085303650 | 14390 | 14400 | 14400 | 14380 | 272 |
| 445 | 20230607 | 114400 | 1081390750 | 14390 | 14390 | 14390 | 14370 | 771 |
| 446 | 20230607 | 114300 | 1070305000 | 14390 | 14370 | 14390 | 14370 | 861 |
| 447 | 20230607 | 114200 | 1057923700 | 14370 | 14370 | 14370 | 14370 | 105 |
| 448 | 20230607 | 114100 | 1056414850 | 14360 | 14330 | 14360 | 14330 | 856 |
| 449 | 20230607 | 114000 | 1044136130 | 14370 | 14330 | 14370 | 14330 | 2 |
| 450 | 20230607 | 113900 | 1044107430 | 14370 | 14370 | 14370 | 14360 | 3 |
| 451 | 20230607 | 113800 | 1044064330 | 14330 | 14370 | 14370 | 14330 | 667 |
| 452 | 20230607 | 113700 | 1034498810 | 14360 | 14370 | 14370 | 14350 | 556 |
| 453 | 20230607 | 113600 | 1026519090 | 14370 | 14370 | 14370 | 14370 | 355 |
| 454 | 20230607 | 113500 | 1021417740 | 14370 | 14370 | 14370 | 14370 | 2 |
| 455 | 20230607 | 113400 | 1021389000 | 14370 | 14360 | 14370 | 14340 | 143 |
| 456 | 20230607 | 113300 | 1019335530 | 14340 | 14350 | 14350 | 14340 | 447 |
| 457 | 20230607 | 113200 | 1012924970 | 14350 | 14350 | 14350 | 14350 | 362 |
| 458 | 20230607 | 113100 | 1007730270 | 14350 | 14340 | 14350 | 14340 | 3 |
| 459 | 20230607 | 113000 | 1007687240 | 14350 | 14350 | 14350 | 14340 | 500 |
| 460 | 20230607 | 112900 | 1000516720 | 14350 | 14340 | 14350 | 14340 | 134 |
| 461 | 20230607 | 112800 | 998594820 | 14350 | 14340 | 14350 | 14340 | 2 |
| 462 | 20230607 | 112700 | 998566130 | 14350 | 14350 | 14350 | 14350 | 51 |
| 463 | 20230607 | 112600 | 997834280 | 14360 | 14330 | 14360 | 14330 | 990 |
| 464 | 20230607 | 112500 | 983643700 | 14330 | 14330 | 14330 | 14330 | 2 |
| 465 | 20230607 | 112400 | 983615040 | 14340 | 14340 | 14340 | 14340 | 0 |
| 466 | 20230607 | 112300 | 983615040 | 14340 | 14340 | 14340 | 14340 | 0 |
| 467 | 20230607 | 112200 | 983615040 | 14340 | 14340 | 14340 | 14340 | 454 |
| 468 | 20230607 | 112100 | 977104680 | 14350 | 14330 | 14350 | 14330 | 282 |
| 469 | 20230607 | 112000 | 973062320 | 14320 | 14320 | 14320 | 14320 | 1156 |
| 470 | 20230607 | 111900 | 956508400 | 14330 | 14340 | 14340 | 14330 | 265 |
| 471 | 20230607 | 111800 | 952710860 | 14320 | 14320 | 14320 | 14320 | 0 |
| 472 | 20230607 | 111700 | 952710860 | 14320 | 14320 | 14320 | 14320 | 108 |
| 473 | 20230607 | 111600 | 951164300 | 14320 | 14330 | 14330 | 14320 | 85 |
| 474 | 20230607 | 111500 | 949946260 | 14330 | 14340 | 14340 | 14330 | 363 |
| 475 | 20230607 | 111400 | 944742360 | 14330 | 14330 | 14330 | 14330 | 0 |
| 476 | 20230607 | 111300 | 944742360 | 14330 | 14320 | 14340 | 14320 | 331 |
| 477 | 20230607 | 111200 | 939996140 | 14330 | 14330 | 14330 | 14330 | 448 |
| 478 | 20230607 | 111100 | 933576300 | 14340 | 14330 | 14340 | 14330 | 120 |
| 479 | 20230607 | 111000 | 931856670 | 14330 | 14330 | 14330 | 14330 | 1 |
| 480 | 20230607 | 110900 | 931842340 | 14330 | 14350 | 14350 | 14330 | 321 |
| 481 | 20230607 | 110800 | 927238470 | 14360 | 14370 | 14370 | 14360 | 434 |
| 482 | 20230607 | 110700 | 921005240 | 14380 | 14380 | 14390 | 14380 | 471 |
| 483 | 20230607 | 110600 | 914229160 | 14350 | 14330 | 14350 | 14330 | 383 |
| 484 | 20230607 | 110500 | 908740670 | 14330 | 14320 | 14330 | 14320 | 646 |
| 485 | 20230607 | 110400 | 899488950 | 14330 | 14330 | 14330 | 14330 | 52 |
| 486 | 20230607 | 110300 | 898743790 | 14320 | 14320 | 14320 | 14320 | 1 |
| 487 | 20230607 | 110200 | 898729470 | 14320 | 14310 | 14320 | 14310 | 516 |
| 488 | 20230607 | 110100 | 891343260 | 14320 | 14330 | 14330 | 14320 | 85 |
| 489 | 20230607 | 110000 | 890125530 | 14330 | 14320 | 14330 | 14310 | 316 |
| 490 | 20230607 | 105900 | 885600410 | 14320 | 14320 | 14320 | 14310 | 85 |
| 491 | 20230607 | 105800 | 884383360 | 14320 | 14330 | 14330 | 14320 | 480 |
| 492 | 20230607 | 105700 | 877509430 | 14320 | 14330 | 14330 | 14320 | 97 |
| 493 | 20230607 | 105600 | 876119780 | 14330 | 14340 | 14340 | 14330 | 82 |
| 494 | 20230607 | 105500 | 874944490 | 14340 | 14360 | 14360 | 14330 | 631 |
| 495 | 20230607 | 105400 | 865897100 | 14370 | 14380 | 14380 | 14370 | 120 |
| 496 | 20230607 | 105300 | 864171560 | 14340 | 14340 | 14340 | 14340 | 1 |
| 497 | 20230607 | 105200 | 864157220 | 14390 | 14390 | 14390 | 14390 | 0 |
| 498 | 20230607 | 105100 | 864157220 | 14390 | 14330 | 14390 | 14330 | 449 |
| 499 | 20230607 | 105000 | 857722990 | 14330 | 14330 | 14330 | 14330 | 1 |
| 500 | 20230607 | 104900 | 857708660 | 14390 | 14330 | 14390 | 14330 | 1427 |
| 501 | 20230607 | 104800 | 837217690 | 14330 | 14360 | 14360 | 14320 | 797 |
| 502 | 20230607 | 104700 | 825792090 | 14370 | 14360 | 14370 | 14360 | 62 |
| 503 | 20230607 | 104600 | 824901510 | 14370 | 14370 | 14370 | 14370 | 5 |
| 504 | 20230607 | 104500 | 824829660 | 14370 | 14370 | 14370 | 14370 | 12 |
| 505 | 20230607 | 104400 | 824657220 | 14370 | 14360 | 14370 | 14360 | 476 |
| 506 | 20230607 | 104300 | 817821580 | 14370 | 14360 | 14370 | 14360 | 11 |
| 507 | 20230607 | 104200 | 817663520 | 14370 | 14360 | 14370 | 14360 | 370 |
| 508 | 20230607 | 104100 | 812350050 | 14360 | 14350 | 14360 | 14350 | 475 |
| 509 | 20230607 | 104000 | 805533550 | 14360 | 14360 | 14360 | 14360 | 225 |
| 510 | 20230607 | 103900 | 802302550 | 14350 | 14320 | 14350 | 14320 | 251 |
| 511 | 20230607 | 103800 | 798705750 | 14320 | 14320 | 14320 | 14310 | 635 |
| 512 | 20230607 | 103700 | 789612560 | 14330 | 14340 | 14340 | 14330 | 99 |
| 513 | 20230607 | 103600 | 788193620 | 14330 | 14330 | 14330 | 14330 | 75 |
| 514 | 20230607 | 103500 | 787118870 | 14330 | 14330 | 14330 | 14330 | 269 |
| 515 | 20230607 | 103400 | 783264100 | 14340 | 14360 | 14360 | 14340 | 285 |
| 516 | 20230607 | 103300 | 779173740 | 14390 | 14390 | 14390 | 14390 | 174 |
| 517 | 20230607 | 103200 | 776669880 | 14350 | 14350 | 14350 | 14350 | 1 |
| 518 | 20230607 | 103100 | 776655530 | 14350 | 14350 | 14350 | 14350 | 25 |
| 519 | 20230607 | 103000 | 776296780 | 14400 | 14350 | 14400 | 14350 | 456 |
| 520 | 20230607 | 102900 | 769752780 | 14350 | 14350 | 14350 | 14350 | 2 |
| 521 | 20230607 | 102800 | 769724080 | 14350 | 14350 | 14350 | 14350 | 10 |
| 522 | 20230607 | 102700 | 769580580 | 14330 | 14320 | 14330 | 14320 | 40 |
| 523 | 20230607 | 102600 | 769007680 | 14310 | 14310 | 14310 | 14300 | 749 |
| 524 | 20230607 | 102500 | 758293980 | 14300 | 14310 | 14310 | 14300 | 159 |
| 525 | 20230607 | 102400 | 756018710 | 14310 | 14310 | 14310 | 14310 | 89 |
| 526 | 20230607 | 102300 | 754745120 | 14310 | 14340 | 14340 | 14310 | 804 |
| 527 | 20230607 | 102200 | 743230280 | 14350 | 14350 | 14350 | 14350 | 3 |
| 528 | 20230607 | 102100 | 743187230 | 14350 | 14350 | 14350 | 14350 | 69 |
| 529 | 20230607 | 102000 | 742197080 | 14350 | 14320 | 14360 | 14320 | 641 |
| 530 | 20230607 | 101900 | 733015180 | 14330 | 14330 | 14330 | 14330 | 2 |
| 531 | 20230607 | 101800 | 732986520 | 14330 | 14320 | 14330 | 14320 | 508 |
| 532 | 20230607 | 101700 | 725711870 | 14320 | 14390 | 14390 | 14320 | 2 |
| 533 | 20230607 | 101600 | 725683160 | 14320 | 14330 | 14330 | 14320 | 602 |
| 534 | 20230607 | 101500 | 717060590 | 14320 | 14330 | 14330 | 14320 | 52 |
| 535 | 20230607 | 101400 | 716315930 | 14330 | 14340 | 14340 | 14330 | 216 |
| 536 | 20230607 | 101300 | 713219740 | 14350 | 14360 | 14400 | 14340 | 2254 |
| 537 | 20230607 | 101200 | 680814490 | 14360 | 14360 | 14360 | 14360 | 452 |
| 538 | 20230607 | 101100 | 674323770 | 14360 | 14340 | 14360 | 14330 | 108 |
| 539 | 20230607 | 101000 | 672775470 | 14380 | 14310 | 14380 | 14300 | 311 |
| 540 | 20230607 | 100900 | 668313360 | 14330 | 14310 | 14330 | 14300 | 643 |
| 541 | 20230607 | 100800 | 659116350 | 14300 | 14310 | 14310 | 14300 | 166 |
| 542 | 20230607 | 100700 | 656741890 | 14310 | 14320 | 14320 | 14310 | 80 |
| 543 | 20230607 | 100600 | 655596790 | 14310 | 14330 | 14330 | 14310 | 440 |
| 544 | 20230607 | 100500 | 649299000 | 14340 | 14330 | 14350 | 14330 | 326 |
| 545 | 20230607 | 100400 | 644624840 | 14330 | 14330 | 14330 | 14330 | 201 |
| 546 | 20230607 | 100300 | 641744510 | 14360 | 14330 | 14360 | 14330 | 131 |
| 547 | 20230607 | 100200 | 639867250 | 14340 | 14340 | 14340 | 14330 | 801 |
| 548 | 20230607 | 100100 | 628382910 | 14340 | 14340 | 14340 | 14340 | 15 |
| 549 | 20230607 | 100000 | 628167810 | 14330 | 14300 | 14330 | 14300 | 236 |
| 550 | 20230607 | 095900 | 624788730 | 14290 | 14300 | 14320 | 14290 | 740 |
| 551 | 20230607 | 095800 | 614207040 | 14300 | 14310 | 14310 | 14300 | 4033 |
| 552 | 20230607 | 095700 | 556534450 | 14310 | 14320 | 14320 | 14310 | 98 |
| 553 | 20230607 | 095600 | 555131840 | 14320 | 14310 | 14320 | 14310 | 456 |
| 554 | 20230607 | 095500 | 548602980 | 14310 | 14320 | 14320 | 14310 | 485 |
| 555 | 20230607 | 095400 | 541662260 | 14320 | 14310 | 14320 | 14310 | 195 |
| 556 | 20230607 | 095300 | 538870750 | 14310 | 14330 | 14330 | 14310 | 345 |
| 557 | 20230607 | 095200 | 533930500 | 14330 | 14340 | 14340 | 14330 | 427 |
| 558 | 20230607 | 095100 | 527809550 | 14350 | 14340 | 14360 | 14340 | 111 |
| 559 | 20230607 | 095000 | 526217470 | 14340 | 14330 | 14340 | 14330 | 222 |
| 560 | 20230607 | 094900 | 523034090 | 14330 | 14340 | 14340 | 14330 | 44 |
| 561 | 20230607 | 094800 | 522403470 | 14340 | 14370 | 14370 | 14340 | 418 |
| 562 | 20230607 | 094700 | 516409230 | 14370 | 14370 | 14370 | 14370 | 0 |
| 563 | 20230607 | 094600 | 516409230 | 14370 | 14340 | 14370 | 14340 | 391 |
| 564 | 20230607 | 094500 | 510801990 | 14360 | 14390 | 14390 | 14360 | 386 |
| 565 | 20230607 | 094400 | 505252100 | 14390 | 14350 | 14390 | 14350 | 656 |
| 566 | 20230607 | 094300 | 495835900 | 14340 | 14350 | 14350 | 14340 | 173 |
| 567 | 20230607 | 094200 | 493353390 | 14340 | 14360 | 14360 | 14340 | 191 |
| 568 | 20230607 | 094100 | 490614170 | 14360 | 14390 | 14390 | 14360 | 798 |
| 569 | 20230607 | 094000 | 479144670 | 14390 | 14380 | 14390 | 14380 | 304 |
| 570 | 20230607 | 093900 | 474773070 | 14380 | 14380 | 14380 | 14380 | 1 |
| 571 | 20230607 | 093800 | 474758690 | 14350 | 14370 | 14380 | 14350 | 709 |
| 572 | 20230607 | 093700 | 464579030 | 14370 | 14380 | 14380 | 14370 | 120 |
| 573 | 20230607 | 093600 | 462854620 | 14380 | 14380 | 14380 | 14380 | 3 |
| 574 | 20230607 | 093500 | 462811480 | 14370 | 14370 | 14370 | 14370 | 448 |
| 575 | 20230607 | 093400 | 456373720 | 14370 | 14380 | 14380 | 14370 | 867 |
| 576 | 20230607 | 093300 | 443913440 | 14370 | 14390 | 14390 | 14370 | 2383 |
| 577 | 20230607 | 093200 | 409668330 | 14370 | 14350 | 14370 | 14350 | 1599 |
| 578 | 20230607 | 093100 | 386707680 | 14350 | 14320 | 14350 | 14320 | 719 |
| 579 | 20230607 | 093000 | 376410460 | 14320 | 14270 | 14320 | 14270 | 942 |
| 580 | 20230607 | 092900 | 362960590 | 14270 | 14280 | 14280 | 14270 | 593 |
| 581 | 20230607 | 092800 | 354495460 | 14280 | 14310 | 14310 | 14280 | 970 |
| 582 | 20230607 | 092700 | 340622300 | 14300 | 14300 | 14300 | 14300 | 453 |
| 583 | 20230607 | 092600 | 334144400 | 14310 | 14310 | 14310 | 14310 | 10 |
| 584 | 20230607 | 092500 | 334001300 | 14300 | 14350 | 14350 | 14300 | 835 |
| 585 | 20230607 | 092400 | 322045780 | 14320 | 14300 | 14320 | 14300 | 1515 |
| 586 | 20230607 | 092300 | 300370880 | 14300 | 14300 | 14300 | 14300 | 64 |
| 587 | 20230607 | 092200 | 299455680 | 14300 | 14310 | 14310 | 14290 | 174 |
| 588 | 20230607 | 092100 | 296967270 | 14310 | 14340 | 14340 | 14310 | 930 |
| 589 | 20230607 | 092000 | 283648740 | 14340 | 14380 | 14380 | 14340 | 573 |
| 590 | 20230607 | 091900 | 275417350 | 14380 | 14380 | 14380 | 14380 | 74 |
| 591 | 20230607 | 091800 | 274353230 | 14380 | 14380 | 14380 | 14380 | 30 |
| 592 | 20230607 | 091700 | 273921830 | 14390 | 14370 | 14390 | 14370 | 319 |
| 593 | 20230607 | 091600 | 269332620 | 14370 | 14380 | 14390 | 14370 | 511 |
| 594 | 20230607 | 091500 | 261981870 | 14380 | 14340 | 14430 | 14340 | 1334 |
| 595 | 20230607 | 091400 | 242810530 | 14350 | 14350 | 14370 | 14350 | 603 |
| 596 | 20230607 | 091300 | 234153260 | 14350 | 14350 | 14350 | 14350 | 201 |
| 597 | 20230607 | 091200 | 231268910 | 14360 | 14340 | 14360 | 14340 | 364 |
| 598 | 20230607 | 091100 | 226046370 | 14340 | 14380 | 14430 | 14340 | 941 |
| 599 | 20230607 | 091000 | 212533320 | 14450 | 14330 | 14450 | 14330 | 849 |
| 600 | 20230607 | 090900 | 200317850 | 14330 | 14340 | 14350 | 14330 | 225 |
| 601 | 20230607 | 090800 | 197091960 | 14340 | 14320 | 14350 | 14320 | 248 |
| 602 | 20230607 | 090700 | 193539400 | 14320 | 14310 | 14320 | 14310 | 211 |
| 603 | 20230607 | 090600 | 190518910 | 14330 | 14240 | 14330 | 14240 | 898 |
| 604 | 20230607 | 090500 | 177718390 | 14230 | 14230 | 14310 | 14220 | 2330 |
| 605 | 20230607 | 090400 | 144533330 | 14230 | 14250 | 14250 | 14230 | 1921 |
| 606 | 20230607 | 090300 | 117195530 | 14250 | 14320 | 14320 | 14250 | 3611 |
| 607 | 20230607 | 090200 | 65656540 | 14340 | 14350 | 14350 | 14330 | 144 |
| 608 | 20230607 | 090100 | 63591480 | 14350 | 14400 | 14400 | 14330 | 773 |
| 609 | 20230607 | 090000 | 52496090 | 14390 | 14310 | 14400 | 14310 | 3656 |