31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 193300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 3203 |
| 3 | 20230616 | 193200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 4 | 20230616 | 193100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 5 | 20230616 | 193000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 6 | 20230616 | 192900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 7 | 20230616 | 192800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 8 | 20230616 | 192700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 9 | 20230616 | 192600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 10 | 20230616 | 192500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 11 | 20230616 | 192400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 12 | 20230616 | 192300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 13 | 20230616 | 192200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 14 | 20230616 | 192100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 15 | 20230616 | 192000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 16 | 20230616 | 191900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 17 | 20230616 | 191800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 18 | 20230616 | 191700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 19 | 20230616 | 191600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 20 | 20230616 | 191500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 21 | 20230616 | 191400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 22 | 20230616 | 191300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 23 | 20230616 | 191200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 24 | 20230616 | 191100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 25 | 20230616 | 191000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 26 | 20230616 | 190900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 27 | 20230616 | 190800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 28 | 20230616 | 190700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 29 | 20230616 | 190600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 30 | 20230616 | 190500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 31 | 20230616 | 190400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 32 | 20230616 | 190300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 3203 |
| 33 | 20230616 | 190200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 34 | 20230616 | 190100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 35 | 20230616 | 190000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 36 | 20230616 | 185900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 37 | 20230616 | 185800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 38 | 20230616 | 185700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 39 | 20230616 | 185600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 40 | 20230616 | 185500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 41 | 20230616 | 185400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 42 | 20230616 | 185300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 43 | 20230616 | 185200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 44 | 20230616 | 185100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 45 | 20230616 | 185000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 46 | 20230616 | 184900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 47 | 20230616 | 184800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 48 | 20230616 | 184700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 49 | 20230616 | 184600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 50 | 20230616 | 184500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 51 | 20230616 | 184400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 52 | 20230616 | 184300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 53 | 20230616 | 184200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 54 | 20230616 | 184100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 55 | 20230616 | 184000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 56 | 20230616 | 183900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 57 | 20230616 | 183800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 58 | 20230616 | 183700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 59 | 20230616 | 183600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 60 | 20230616 | 183500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 61 | 20230616 | 183400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 62 | 20230616 | 183300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 3203 |
| 63 | 20230616 | 183200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 64 | 20230616 | 183100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 65 | 20230616 | 183000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 66 | 20230616 | 182900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 67 | 20230616 | 182800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 68 | 20230616 | 182700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 69 | 20230616 | 182600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 70 | 20230616 | 182500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 71 | 20230616 | 182400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 72 | 20230616 | 182300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 73 | 20230616 | 182200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 74 | 20230616 | 182100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 75 | 20230616 | 182000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 76 | 20230616 | 181900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 77 | 20230616 | 181800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 78 | 20230616 | 181700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 79 | 20230616 | 181600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 80 | 20230616 | 181500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 81 | 20230616 | 181400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 82 | 20230616 | 181300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 83 | 20230616 | 181200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 84 | 20230616 | 181100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 85 | 20230616 | 181000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 86 | 20230616 | 180900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 87 | 20230616 | 180800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 88 | 20230616 | 180700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 89 | 20230616 | 180600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 90 | 20230616 | 180500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 91 | 20230616 | 180400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 92 | 20230616 | 180300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 3203 |
| 93 | 20230616 | 180200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 94 | 20230616 | 180100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 95 | 20230616 | 180000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 96 | 20230616 | 175900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 97 | 20230616 | 175800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 98 | 20230616 | 175700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 99 | 20230616 | 175600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 100 | 20230616 | 175500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 101 | 20230616 | 175400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 102 | 20230616 | 175300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 103 | 20230616 | 175200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 104 | 20230616 | 175100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 105 | 20230616 | 175000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 106 | 20230616 | 174900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 107 | 20230616 | 174800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 108 | 20230616 | 174700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 109 | 20230616 | 174600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 110 | 20230616 | 174500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 111 | 20230616 | 174400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 112 | 20230616 | 174300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 113 | 20230616 | 174200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 114 | 20230616 | 174100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 115 | 20230616 | 174000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 116 | 20230616 | 173900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 117 | 20230616 | 173800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 118 | 20230616 | 173700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 119 | 20230616 | 173600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 120 | 20230616 | 173500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 121 | 20230616 | 173400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 122 | 20230616 | 173300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 3203 |
| 123 | 20230616 | 173200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 124 | 20230616 | 173100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 125 | 20230616 | 173000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 126 | 20230616 | 172900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 127 | 20230616 | 172800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 128 | 20230616 | 172700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 129 | 20230616 | 172600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 130 | 20230616 | 172500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 131 | 20230616 | 172400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 132 | 20230616 | 172300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 133 | 20230616 | 172200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 134 | 20230616 | 172100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 135 | 20230616 | 172000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 136 | 20230616 | 171900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 137 | 20230616 | 171800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 138 | 20230616 | 171700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 139 | 20230616 | 171600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 140 | 20230616 | 171500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 141 | 20230616 | 171400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 142 | 20230616 | 171300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 143 | 20230616 | 171200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 144 | 20230616 | 171100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 145 | 20230616 | 171000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 146 | 20230616 | 170900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 147 | 20230616 | 170800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 148 | 20230616 | 170700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 149 | 20230616 | 170600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 150 | 20230616 | 170500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 151 | 20230616 | 170400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 152 | 20230616 | 170300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 3203 |
| 153 | 20230616 | 170200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 154 | 20230616 | 170100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 155 | 20230616 | 170000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 156 | 20230616 | 165900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 157 | 20230616 | 165800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 158 | 20230616 | 165700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 159 | 20230616 | 165600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 160 | 20230616 | 165500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 161 | 20230616 | 165400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 162 | 20230616 | 165300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 163 | 20230616 | 165200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 164 | 20230616 | 165100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 165 | 20230616 | 165000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 166 | 20230616 | 164900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 167 | 20230616 | 164800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 168 | 20230616 | 164700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 169 | 20230616 | 164600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 170 | 20230616 | 164500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 171 | 20230616 | 164400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 172 | 20230616 | 164300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 173 | 20230616 | 164200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 174 | 20230616 | 164100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 175 | 20230616 | 164000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 176 | 20230616 | 163900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 177 | 20230616 | 163800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 178 | 20230616 | 163700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 179 | 20230616 | 163600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 180 | 20230616 | 163500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 181 | 20230616 | 163400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 182 | 20230616 | 163300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 3203 |
| 183 | 20230616 | 163200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 184 | 20230616 | 163100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 185 | 20230616 | 163000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 186 | 20230616 | 162900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 187 | 20230616 | 162800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 188 | 20230616 | 162700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 189 | 20230616 | 162600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 190 | 20230616 | 162500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 191 | 20230616 | 162400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 192 | 20230616 | 162300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 193 | 20230616 | 162200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 194 | 20230616 | 162100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 195 | 20230616 | 162000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 196 | 20230616 | 161900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 197 | 20230616 | 161800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 198 | 20230616 | 161700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 199 | 20230616 | 161600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 200 | 20230616 | 161500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 201 | 20230616 | 161400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 202 | 20230616 | 161300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 203 | 20230616 | 161200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 204 | 20230616 | 161100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 205 | 20230616 | 161000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 206 | 20230616 | 160900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 207 | 20230616 | 160800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 208 | 20230616 | 160700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 209 | 20230616 | 160600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 210 | 20230616 | 160500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 211 | 20230616 | 160400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 212 | 20230616 | 160300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 3203 |
| 213 | 20230616 | 160200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 214 | 20230616 | 160100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 215 | 20230616 | 160000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 216 | 20230616 | 155900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 217 | 20230616 | 155800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 218 | 20230616 | 155700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 219 | 20230616 | 155600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 220 | 20230616 | 155500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 221 | 20230616 | 155400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 222 | 20230616 | 155300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 223 | 20230616 | 155200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 224 | 20230616 | 155100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 225 | 20230616 | 155000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 226 | 20230616 | 154900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 227 | 20230616 | 154800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 228 | 20230616 | 154700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 229 | 20230616 | 154600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 230 | 20230616 | 154500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 231 | 20230616 | 154400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 232 | 20230616 | 154300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 233 | 20230616 | 154200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 234 | 20230616 | 154100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 235 | 20230616 | 154000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 236 | 20230616 | 153900 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 237 | 20230616 | 153800 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 238 | 20230616 | 153700 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 239 | 20230616 | 153600 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 240 | 20230616 | 153500 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 241 | 20230616 | 153400 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 242 | 20230616 | 153300 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 3203 |
| 243 | 20230616 | 153200 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 244 | 20230616 | 153100 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 0 |
| 245 | 20230616 | 153000 | 1366857020 | 8180 | 8180 | 8180 | 8180 | 3203 |
| 246 | 20230616 | 152900 | 1340656480 | 8130 | 8130 | 8130 | 8130 | 0 |
| 247 | 20230616 | 152800 | 1340656480 | 8130 | 8130 | 8130 | 8130 | 0 |
| 248 | 20230616 | 152700 | 1340656480 | 8130 | 8130 | 8130 | 8130 | 0 |
| 249 | 20230616 | 152600 | 1340656480 | 8130 | 8130 | 8130 | 8130 | 0 |
| 250 | 20230616 | 152500 | 1340656480 | 8130 | 8130 | 8130 | 8130 | 0 |
| 251 | 20230616 | 152400 | 1340656480 | 8130 | 8130 | 8130 | 8130 | 0 |
| 252 | 20230616 | 152300 | 1340656480 | 8130 | 8130 | 8130 | 8130 | 0 |
| 253 | 20230616 | 152200 | 1340656480 | 8130 | 8130 | 8130 | 8130 | 0 |
| 254 | 20230616 | 152100 | 1340656480 | 8130 | 8130 | 8130 | 8130 | 0 |
| 255 | 20230616 | 152000 | 1340656480 | 8130 | 8130 | 8130 | 8130 | 0 |
| 256 | 20230616 | 151900 | 1340656480 | 8130 | 8140 | 8150 | 8120 | 1451 |
| 257 | 20230616 | 151800 | 1328866400 | 8140 | 8140 | 8140 | 8140 | 4 |
| 258 | 20230616 | 151700 | 1328833840 | 8140 | 8130 | 8140 | 8130 | 101 |
| 259 | 20230616 | 151600 | 1328012520 | 8130 | 8130 | 8130 | 8130 | 393 |
| 260 | 20230616 | 151500 | 1324817430 | 8130 | 8130 | 8130 | 8130 | 14 |
| 261 | 20230616 | 151400 | 1324703610 | 8130 | 8120 | 8130 | 8120 | 8 |
| 262 | 20230616 | 151300 | 1324638610 | 8120 | 8120 | 8120 | 8120 | 99 |
| 263 | 20230616 | 151200 | 1323834730 | 8130 | 8130 | 8130 | 8130 | 7 |
| 264 | 20230616 | 151100 | 1323777820 | 8130 | 8120 | 8130 | 8120 | 103 |
| 265 | 20230616 | 151000 | 1322941430 | 8120 | 8130 | 8130 | 8120 | 469 |
| 266 | 20230616 | 150900 | 1319130110 | 8130 | 8140 | 8140 | 8130 | 789 |
| 267 | 20230616 | 150800 | 1312713980 | 8140 | 8140 | 8140 | 8140 | 17 |
| 268 | 20230616 | 150700 | 1312575600 | 8140 | 8140 | 8140 | 8140 | 11 |
| 269 | 20230616 | 150600 | 1312486060 | 8140 | 8140 | 8140 | 8140 | 5 |
| 270 | 20230616 | 150500 | 1312445360 | 8140 | 8140 | 8140 | 8130 | 235 |
| 271 | 20230616 | 150400 | 1310534660 | 8130 | 8140 | 8140 | 8130 | 103 |
| 272 | 20230616 | 150300 | 1309697250 | 8140 | 8130 | 8140 | 8130 | 374 |
| 273 | 20230616 | 150200 | 1306656550 | 8140 | 8140 | 8140 | 8140 | 113 |
| 274 | 20230616 | 150100 | 1305736730 | 8140 | 8140 | 8140 | 8140 | 11 |
| 275 | 20230616 | 150000 | 1305647190 | 8140 | 8140 | 8140 | 8130 | 73 |
| 276 | 20230616 | 145900 | 1305053610 | 8140 | 8140 | 8140 | 8140 | 121 |
| 277 | 20230616 | 145800 | 1304068670 | 8140 | 8140 | 8140 | 8140 | 148 |
| 278 | 20230616 | 145700 | 1302863950 | 8140 | 8140 | 8140 | 8140 | 2 |
| 279 | 20230616 | 145600 | 1302847670 | 8140 | 8130 | 8140 | 8130 | 128 |
| 280 | 20230616 | 145500 | 1301806740 | 8130 | 8130 | 8130 | 8130 | 191 |
| 281 | 20230616 | 145400 | 1300253910 | 8130 | 8130 | 8130 | 8120 | 340 |
| 282 | 20230616 | 145300 | 1297490460 | 8130 | 8130 | 8130 | 8120 | 61 |
| 283 | 20230616 | 145200 | 1296994540 | 8130 | 8130 | 8130 | 8130 | 470 |
| 284 | 20230616 | 145100 | 1293173440 | 8140 | 8140 | 8140 | 8140 | 0 |
| 285 | 20230616 | 145000 | 1293173440 | 8140 | 8140 | 8140 | 8130 | 1635 |
| 286 | 20230616 | 144900 | 1279879840 | 8140 | 8140 | 8150 | 8140 | 13 |
| 287 | 20230616 | 144800 | 1279773990 | 8140 | 8140 | 8150 | 8140 | 116 |
| 288 | 20230616 | 144700 | 1278829740 | 8140 | 8150 | 8150 | 8140 | 120 |
| 289 | 20230616 | 144600 | 1277852080 | 8150 | 8150 | 8150 | 8150 | 502 |
| 290 | 20230616 | 144500 | 1273760780 | 8150 | 8150 | 8150 | 8150 | 41 |
| 291 | 20230616 | 144400 | 1273426630 | 8150 | 8150 | 8150 | 8150 | 1 |
| 292 | 20230616 | 144300 | 1273418480 | 8150 | 8140 | 8150 | 8140 | 52 |
| 293 | 20230616 | 144200 | 1272995180 | 8140 | 8150 | 8150 | 8140 | 2134 |
| 294 | 20230616 | 144100 | 1255624330 | 8140 | 8140 | 8150 | 8140 | 92 |
| 295 | 20230616 | 144000 | 1254875350 | 8140 | 8150 | 8150 | 8140 | 335 |
| 296 | 20230616 | 143900 | 1252147430 | 8170 | 8160 | 8170 | 8150 | 9 |
| 297 | 20230616 | 143800 | 1252074000 | 8170 | 8170 | 8170 | 8170 | 9 |
| 298 | 20230616 | 143700 | 1252000470 | 8170 | 8150 | 8170 | 8150 | 112 |
| 299 | 20230616 | 143600 | 1251087540 | 8140 | 8140 | 8150 | 8140 | 70 |
| 300 | 20230616 | 143500 | 1250517730 | 8140 | 8140 | 8150 | 8140 | 1179 |
| 301 | 20230616 | 143400 | 1240920660 | 8150 | 8140 | 8150 | 8140 | 86 |
| 302 | 20230616 | 143300 | 1240220220 | 8160 | 8160 | 8160 | 8150 | 712 |
| 303 | 20230616 | 143200 | 1234416570 | 8170 | 8170 | 8170 | 8170 | 20 |
| 304 | 20230616 | 143100 | 1234253170 | 8170 | 8150 | 8170 | 8150 | 33 |
| 305 | 20230616 | 143000 | 1233984200 | 8170 | 8170 | 8170 | 8170 | 0 |
| 306 | 20230616 | 142900 | 1233984200 | 8170 | 8170 | 8170 | 8160 | 604 |
| 307 | 20230616 | 142800 | 1229049550 | 8180 | 8180 | 8180 | 8180 | 0 |
| 308 | 20230616 | 142700 | 1229049550 | 8180 | 8150 | 8180 | 8150 | 24 |
| 309 | 20230616 | 142600 | 1228853700 | 8150 | 8180 | 8180 | 8150 | 167 |
| 310 | 20230616 | 142500 | 1227490280 | 8190 | 8190 | 8190 | 8190 | 0 |
| 311 | 20230616 | 142400 | 1227490280 | 8190 | 8140 | 8190 | 8140 | 237 |
| 312 | 20230616 | 142300 | 1225559170 | 8190 | 8190 | 8190 | 8190 | 0 |
| 313 | 20230616 | 142200 | 1225559170 | 8190 | 8190 | 8190 | 8190 | 0 |
| 314 | 20230616 | 142100 | 1225559170 | 8190 | 8180 | 8190 | 8180 | 604 |
| 315 | 20230616 | 142000 | 1220618410 | 8190 | 8140 | 8190 | 8140 | 76 |
| 316 | 20230616 | 141900 | 1219999720 | 8140 | 8130 | 8140 | 8120 | 122 |
| 317 | 20230616 | 141800 | 1219008940 | 8140 | 8140 | 8140 | 8130 | 483 |
| 318 | 20230616 | 141700 | 1215080040 | 8150 | 8150 | 8150 | 8150 | 155 |
| 319 | 20230616 | 141600 | 1213816790 | 8170 | 8170 | 8170 | 8170 | 0 |
| 320 | 20230616 | 141500 | 1213816790 | 8170 | 8170 | 8170 | 8170 | 2 |
| 321 | 20230616 | 141400 | 1213800450 | 8170 | 8140 | 8170 | 8140 | 21 |
| 322 | 20230616 | 141300 | 1213629480 | 8170 | 8180 | 8180 | 8150 | 10 |
| 323 | 20230616 | 141200 | 1213547930 | 8180 | 8160 | 8180 | 8160 | 43 |
| 324 | 20230616 | 141100 | 1213196630 | 8160 | 8160 | 8160 | 8160 | 1 |
| 325 | 20230616 | 141000 | 1213188470 | 8160 | 8160 | 8160 | 8160 | 2 |
| 326 | 20230616 | 140900 | 1213172150 | 8160 | 8140 | 8160 | 8140 | 108 |
| 327 | 20230616 | 140800 | 1212292230 | 8150 | 8130 | 8150 | 8130 | 183 |
| 328 | 20230616 | 140700 | 1210804260 | 8130 | 8180 | 8180 | 8130 | 1274 |
| 329 | 20230616 | 140600 | 1200425320 | 8180 | 8180 | 8190 | 8180 | 5 |
| 330 | 20230616 | 140500 | 1200384410 | 8190 | 8180 | 8190 | 8180 | 3 |
| 331 | 20230616 | 140400 | 1200359850 | 8190 | 8190 | 8190 | 8190 | 50 |
| 332 | 20230616 | 140300 | 1199950350 | 8190 | 8190 | 8190 | 8190 | 1 |
| 333 | 20230616 | 140200 | 1199942160 | 8200 | 8200 | 8200 | 8200 | 0 |
| 334 | 20230616 | 140100 | 1199942160 | 8200 | 8190 | 8200 | 8190 | 292 |
| 335 | 20230616 | 140000 | 1197549340 | 8190 | 8170 | 8190 | 8170 | 321 |
| 336 | 20230616 | 135900 | 1194926120 | 8150 | 8150 | 8150 | 8150 | 206 |
| 337 | 20230616 | 135800 | 1193247220 | 8170 | 8170 | 8170 | 8170 | 13 |
| 338 | 20230616 | 135700 | 1193141010 | 8170 | 8150 | 8170 | 8150 | 161 |
| 339 | 20230616 | 135600 | 1191828760 | 8150 | 8150 | 8150 | 8150 | 59 |
| 340 | 20230616 | 135500 | 1191347910 | 8170 | 8160 | 8170 | 8160 | 73 |
| 341 | 20230616 | 135400 | 1190752220 | 8130 | 8140 | 8160 | 8130 | 1449 |
| 342 | 20230616 | 135300 | 1178962760 | 8140 | 8160 | 8160 | 8140 | 1321 |
| 343 | 20230616 | 135200 | 1168198270 | 8170 | 8170 | 8170 | 8160 | 152 |
| 344 | 20230616 | 135100 | 1166957660 | 8160 | 8170 | 8170 | 8160 | 50 |
| 345 | 20230616 | 135000 | 1166549460 | 8170 | 8170 | 8170 | 8170 | 64 |
| 346 | 20230616 | 134900 | 1166026580 | 8190 | 8190 | 8190 | 8190 | 162 |
| 347 | 20230616 | 134800 | 1164699800 | 8170 | 8190 | 8190 | 8170 | 1112 |
| 348 | 20230616 | 134700 | 1155603710 | 8200 | 8190 | 8200 | 8190 | 307 |
| 349 | 20230616 | 134600 | 1153088370 | 8210 | 8200 | 8210 | 8200 | 881 |
| 350 | 20230616 | 134500 | 1145864150 | 8200 | 8200 | 8200 | 8200 | 352 |
| 351 | 20230616 | 134400 | 1142977750 | 8210 | 8210 | 8210 | 8210 | 0 |
| 352 | 20230616 | 134300 | 1142977750 | 8210 | 8210 | 8210 | 8210 | 5 |
| 353 | 20230616 | 134200 | 1142936700 | 8220 | 8210 | 8220 | 8200 | 860 |
| 354 | 20230616 | 134100 | 1135884200 | 8210 | 8220 | 8230 | 8210 | 1309 |
| 355 | 20230616 | 134000 | 1125134980 | 8230 | 8230 | 8230 | 8230 | 29 |
| 356 | 20230616 | 133900 | 1124896310 | 8260 | 8260 | 8260 | 8260 | 0 |
| 357 | 20230616 | 133800 | 1124896310 | 8260 | 8260 | 8260 | 8260 | 0 |
| 358 | 20230616 | 133700 | 1124896310 | 8260 | 8240 | 8260 | 8220 | 3562 |
| 359 | 20230616 | 133600 | 1095549570 | 8250 | 8260 | 8260 | 8250 | 1379 |
| 360 | 20230616 | 133500 | 1084172810 | 8270 | 8270 | 8270 | 8270 | 0 |
| 361 | 20230616 | 133400 | 1084172810 | 8270 | 8270 | 8270 | 8250 | 49 |
| 362 | 20230616 | 133300 | 1083767870 | 8260 | 8260 | 8260 | 8260 | 9 |
| 363 | 20230616 | 133200 | 1083693530 | 8260 | 8260 | 8260 | 8260 | 30 |
| 364 | 20230616 | 133100 | 1083445730 | 8270 | 8260 | 8270 | 8260 | 208 |
| 365 | 20230616 | 133000 | 1081725700 | 8270 | 8270 | 8270 | 8270 | 0 |
| 366 | 20230616 | 132900 | 1081725700 | 8270 | 8270 | 8270 | 8270 | 0 |
| 367 | 20230616 | 132800 | 1081725700 | 8270 | 8270 | 8270 | 8270 | 1 |
| 368 | 20230616 | 132700 | 1081717430 | 8270 | 8260 | 8270 | 8260 | 32 |
| 369 | 20230616 | 132600 | 1081453100 | 8260 | 8260 | 8260 | 8260 | 70 |
| 370 | 20230616 | 132500 | 1080874900 | 8280 | 8260 | 8280 | 8260 | 519 |
| 371 | 20230616 | 132400 | 1076587940 | 8290 | 8290 | 8290 | 8290 | 0 |
| 372 | 20230616 | 132300 | 1076587940 | 8290 | 8280 | 8290 | 8260 | 5 |
| 373 | 20230616 | 132200 | 1076546560 | 8290 | 8290 | 8290 | 8290 | 0 |
| 374 | 20230616 | 132100 | 1076546560 | 8290 | 8260 | 8290 | 8260 | 18 |
| 375 | 20230616 | 132000 | 1076397850 | 8290 | 8290 | 8290 | 8290 | 0 |
| 376 | 20230616 | 131900 | 1076397850 | 8290 | 8260 | 8290 | 8260 | 4 |
| 377 | 20230616 | 131800 | 1076364780 | 8290 | 8290 | 8290 | 8290 | 0 |
| 378 | 20230616 | 131700 | 1076364780 | 8290 | 8280 | 8290 | 8280 | 2 |
| 379 | 20230616 | 131600 | 1076348210 | 8270 | 8290 | 8310 | 8270 | 1838 |
| 380 | 20230616 | 131500 | 1061123190 | 8290 | 8290 | 8290 | 8290 | 4 |
| 381 | 20230616 | 131400 | 1061090030 | 8310 | 8310 | 8310 | 8310 | 70 |
| 382 | 20230616 | 131300 | 1060508330 | 8310 | 8300 | 8310 | 8300 | 60 |
| 383 | 20230616 | 131200 | 1060010280 | 8300 | 8300 | 8300 | 8300 | 199 |
| 384 | 20230616 | 131100 | 1058358580 | 8290 | 8290 | 8290 | 8290 | 0 |
| 385 | 20230616 | 131000 | 1058358580 | 8290 | 8290 | 8290 | 8290 | 504 |
| 386 | 20230616 | 130900 | 1054180420 | 8270 | 8270 | 8270 | 8270 | 0 |
| 387 | 20230616 | 130800 | 1054180420 | 8270 | 8270 | 8270 | 8270 | 1 |
| 388 | 20230616 | 130700 | 1054172150 | 8300 | 8300 | 8300 | 8300 | 5 |
| 389 | 20230616 | 130600 | 1054130650 | 8280 | 8280 | 8280 | 8280 | 37 |
| 390 | 20230616 | 130500 | 1053824290 | 8310 | 8310 | 8310 | 8310 | 0 |
| 391 | 20230616 | 130400 | 1053824290 | 8310 | 8300 | 8310 | 8290 | 1761 |
| 392 | 20230616 | 130300 | 1039212930 | 8310 | 8310 | 8310 | 8310 | 0 |
| 393 | 20230616 | 130200 | 1039212930 | 8310 | 8310 | 8310 | 8310 | 0 |
| 394 | 20230616 | 130100 | 1039212930 | 8310 | 8310 | 8310 | 8310 | 25 |
| 395 | 20230616 | 130000 | 1039005180 | 8320 | 8320 | 8320 | 8320 | 5 |
| 396 | 20230616 | 125900 | 1038963580 | 8300 | 8300 | 8300 | 8300 | 0 |
| 397 | 20230616 | 125800 | 1038963580 | 8300 | 8300 | 8300 | 8300 | 0 |
| 398 | 20230616 | 125700 | 1038963580 | 8300 | 8300 | 8300 | 8300 | 0 |
| 399 | 20230616 | 125600 | 1038963580 | 8300 | 8300 | 8300 | 8300 | 274 |
| 400 | 20230616 | 125500 | 1036689380 | 8300 | 8300 | 8300 | 8300 | 2 |
| 401 | 20230616 | 125400 | 1036672780 | 8320 | 8320 | 8320 | 8320 | 0 |
| 402 | 20230616 | 125300 | 1036672780 | 8320 | 8320 | 8320 | 8320 | 0 |
| 403 | 20230616 | 125200 | 1036672780 | 8320 | 8320 | 8320 | 8320 | 0 |
| 404 | 20230616 | 125100 | 1036672780 | 8320 | 8320 | 8320 | 8320 | 4 |
| 405 | 20230616 | 125000 | 1036639500 | 8310 | 8320 | 8330 | 8310 | 865 |
| 406 | 20230616 | 124900 | 1029449560 | 8330 | 8330 | 8330 | 8330 | 103 |
| 407 | 20230616 | 124800 | 1028591570 | 8330 | 8330 | 8330 | 8330 | 0 |
| 408 | 20230616 | 124700 | 1028591570 | 8330 | 8330 | 8330 | 8330 | 0 |
| 409 | 20230616 | 124600 | 1028591570 | 8330 | 8330 | 8330 | 8310 | 24 |
| 410 | 20230616 | 124500 | 1028391910 | 8330 | 8330 | 8330 | 8330 | 0 |
| 411 | 20230616 | 124400 | 1028391910 | 8330 | 8330 | 8330 | 8330 | 0 |
| 412 | 20230616 | 124300 | 1028391910 | 8330 | 8320 | 8330 | 8320 | 300 |
| 413 | 20230616 | 124200 | 1025893910 | 8330 | 8330 | 8330 | 8330 | 4 |
| 414 | 20230616 | 124100 | 1025860590 | 8320 | 8320 | 8320 | 8320 | 0 |
| 415 | 20230616 | 124000 | 1025860590 | 8320 | 8320 | 8320 | 8320 | 75 |
| 416 | 20230616 | 123900 | 1025236590 | 8320 | 8320 | 8320 | 8320 | 10 |
| 417 | 20230616 | 123800 | 1025153390 | 8320 | 8320 | 8320 | 8320 | 200 |
| 418 | 20230616 | 123700 | 1023489390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 419 | 20230616 | 123600 | 1023489390 | 8320 | 8320 | 8320 | 8320 | 233 |
| 420 | 20230616 | 123500 | 1021550830 | 8320 | 8330 | 8330 | 8320 | 13 |
| 421 | 20230616 | 123400 | 1021442660 | 8320 | 8330 | 8330 | 8310 | 1587 |
| 422 | 20230616 | 123300 | 1008245430 | 8330 | 8330 | 8330 | 8330 | 200 |
| 423 | 20230616 | 123200 | 1006579430 | 8340 | 8320 | 8340 | 8320 | 11 |
| 424 | 20230616 | 123100 | 1006487890 | 8320 | 8330 | 8340 | 8320 | 861 |
| 425 | 20230616 | 123000 | 999316500 | 8330 | 8330 | 8330 | 8330 | 382 |
| 426 | 20230616 | 122900 | 996134440 | 8320 | 8320 | 8320 | 8320 | 0 |
| 427 | 20230616 | 122800 | 996134440 | 8320 | 8320 | 8320 | 8320 | 105 |
| 428 | 20230616 | 122700 | 995260840 | 8330 | 8330 | 8330 | 8330 | 200 |
| 429 | 20230616 | 122600 | 993594840 | 8330 | 8320 | 8330 | 8320 | 881 |
| 430 | 20230616 | 122500 | 986264710 | 8310 | 8310 | 8310 | 8310 | 1367 |
| 431 | 20230616 | 122400 | 974904940 | 8280 | 8280 | 8280 | 8280 | 603 |
| 432 | 20230616 | 122300 | 969912100 | 8280 | 8280 | 8280 | 8280 | 0 |
| 433 | 20230616 | 122200 | 969912100 | 8280 | 8280 | 8280 | 8280 | 1 |
| 434 | 20230616 | 122100 | 969903820 | 8270 | 8270 | 8270 | 8270 | 1 |
| 435 | 20230616 | 122000 | 969895550 | 8310 | 8310 | 8310 | 8310 | 1000 |
| 436 | 20230616 | 121900 | 961585550 | 8310 | 8310 | 8310 | 8310 | 0 |
| 437 | 20230616 | 121800 | 961585550 | 8310 | 8310 | 8310 | 8310 | 0 |
| 438 | 20230616 | 121700 | 961585550 | 8310 | 8310 | 8310 | 8310 | 0 |
| 439 | 20230616 | 121600 | 961585550 | 8310 | 8270 | 8310 | 8260 | 514 |
| 440 | 20230616 | 121500 | 957338190 | 8310 | 8280 | 8310 | 8280 | 18 |
| 441 | 20230616 | 121400 | 957188880 | 8280 | 8280 | 8280 | 8280 | 0 |
| 442 | 20230616 | 121300 | 957188880 | 8280 | 8300 | 8300 | 8280 | 381 |
| 443 | 20230616 | 121200 | 954031960 | 8310 | 8300 | 8310 | 8300 | 39 |
| 444 | 20230616 | 121100 | 953708250 | 8310 | 8310 | 8310 | 8310 | 1 |
| 445 | 20230616 | 121000 | 953699940 | 8300 | 8300 | 8300 | 8300 | 189 |
| 446 | 20230616 | 120900 | 952131240 | 8290 | 8290 | 8290 | 8290 | 0 |
| 447 | 20230616 | 120800 | 952131240 | 8290 | 8290 | 8290 | 8290 | 40 |
| 448 | 20230616 | 120700 | 951799640 | 8290 | 8310 | 8310 | 8290 | 43 |
| 449 | 20230616 | 120600 | 951442330 | 8310 | 8310 | 8310 | 8310 | 1 |
| 450 | 20230616 | 120500 | 951434020 | 8310 | 8310 | 8310 | 8310 | 4 |
| 451 | 20230616 | 120400 | 951400780 | 8310 | 8310 | 8310 | 8310 | 54 |
| 452 | 20230616 | 120300 | 950952040 | 8300 | 8300 | 8300 | 8300 | 5 |
| 453 | 20230616 | 120200 | 950910540 | 8300 | 8300 | 8300 | 8300 | 200 |
| 454 | 20230616 | 120100 | 949250540 | 8320 | 8310 | 8320 | 8300 | 218 |
| 455 | 20230616 | 120000 | 947440950 | 8300 | 8270 | 8300 | 8270 | 245 |
| 456 | 20230616 | 115900 | 945409190 | 8290 | 8290 | 8290 | 8290 | 0 |
| 457 | 20230616 | 115800 | 945409190 | 8290 | 8270 | 8290 | 8270 | 49 |
| 458 | 20230616 | 115700 | 945003940 | 8290 | 8290 | 8290 | 8290 | 0 |
| 459 | 20230616 | 115600 | 945003940 | 8290 | 8270 | 8290 | 8270 | 10 |
| 460 | 20230616 | 115500 | 944921220 | 8270 | 8270 | 8270 | 8270 | 0 |
| 461 | 20230616 | 115400 | 944921220 | 8270 | 8290 | 8290 | 8270 | 509 |
| 462 | 20230616 | 115300 | 940701790 | 8270 | 8270 | 8270 | 8270 | 29 |
| 463 | 20230616 | 115200 | 940461960 | 8270 | 8270 | 8270 | 8270 | 10 |
| 464 | 20230616 | 115100 | 940379260 | 8260 | 8260 | 8260 | 8260 | 0 |
| 465 | 20230616 | 115000 | 940379260 | 8260 | 8260 | 8260 | 8260 | 279 |
| 466 | 20230616 | 114900 | 938074720 | 8260 | 8260 | 8260 | 8260 | 10 |
| 467 | 20230616 | 114800 | 937992120 | 8290 | 8290 | 8290 | 8290 | 0 |
| 468 | 20230616 | 114700 | 937992120 | 8290 | 8260 | 8290 | 8260 | 10 |
| 469 | 20230616 | 114600 | 937909490 | 8300 | 8290 | 8300 | 8290 | 41 |
| 470 | 20230616 | 114500 | 937569590 | 8260 | 8260 | 8260 | 8260 | 9 |
| 471 | 20230616 | 114400 | 937495250 | 8290 | 8290 | 8290 | 8290 | 1 |
| 472 | 20230616 | 114300 | 937486960 | 8260 | 8260 | 8260 | 8260 | 10 |
| 473 | 20230616 | 114200 | 937404360 | 8260 | 8270 | 8270 | 8260 | 853 |
| 474 | 20230616 | 114100 | 930356600 | 8270 | 8270 | 8270 | 8270 | 9 |
| 475 | 20230616 | 114000 | 930282170 | 8300 | 8280 | 8300 | 8280 | 161 |
| 476 | 20230616 | 113900 | 928949070 | 8280 | 8280 | 8280 | 8280 | 208 |
| 477 | 20230616 | 113800 | 927226830 | 8280 | 8280 | 8280 | 8280 | 9 |
| 478 | 20230616 | 113700 | 927152310 | 8300 | 8300 | 8300 | 8300 | 225 |
| 479 | 20230616 | 113600 | 925284810 | 8280 | 8280 | 8280 | 8280 | 9 |
| 480 | 20230616 | 113500 | 925210290 | 8300 | 8300 | 8300 | 8300 | 7 |
| 481 | 20230616 | 113400 | 925152190 | 8280 | 8290 | 8290 | 8280 | 15 |
| 482 | 20230616 | 113300 | 925027940 | 8280 | 8280 | 8280 | 8280 | 0 |
| 483 | 20230616 | 113200 | 925027940 | 8280 | 8280 | 8280 | 8280 | 20 |
| 484 | 20230616 | 113100 | 924862340 | 8280 | 8280 | 8280 | 8280 | 10 |
| 485 | 20230616 | 113000 | 924779540 | 8280 | 8280 | 8280 | 8280 | 58 |
| 486 | 20230616 | 112900 | 924299300 | 8280 | 8280 | 8280 | 8280 | 0 |
| 487 | 20230616 | 112800 | 924299300 | 8280 | 8300 | 8300 | 8280 | 42 |
| 488 | 20230616 | 112700 | 923950880 | 8300 | 8280 | 8300 | 8280 | 11 |
| 489 | 20230616 | 112600 | 923859760 | 8290 | 8280 | 8290 | 8280 | 143 |
| 490 | 20230616 | 112500 | 922675480 | 8300 | 8280 | 8300 | 8280 | 123 |
| 491 | 20230616 | 112400 | 921656940 | 8280 | 8280 | 8280 | 8280 | 104 |
| 492 | 20230616 | 112300 | 920795820 | 8280 | 8280 | 8280 | 8280 | 9 |
| 493 | 20230616 | 112200 | 920721300 | 8280 | 8280 | 8280 | 8280 | 0 |
| 494 | 20230616 | 112100 | 920721300 | 8280 | 8300 | 8300 | 8280 | 70 |
| 495 | 20230616 | 112000 | 920140500 | 8320 | 8300 | 8320 | 8300 | 65 |
| 496 | 20230616 | 111900 | 919600900 | 8280 | 8320 | 8330 | 8280 | 103 |
| 497 | 20230616 | 111800 | 918744400 | 8320 | 8310 | 8320 | 8310 | 76 |
| 498 | 20230616 | 111700 | 918112100 | 8310 | 8300 | 8310 | 8280 | 99 |
| 499 | 20230616 | 111600 | 917290360 | 8300 | 8280 | 8300 | 8280 | 12 |
| 500 | 20230616 | 111500 | 917190960 | 8300 | 8300 | 8300 | 8300 | 2 |
| 501 | 20230616 | 111400 | 917174360 | 8270 | 8270 | 8270 | 8270 | 9 |
| 502 | 20230616 | 111300 | 917099930 | 8300 | 8270 | 8300 | 8270 | 284 |
| 503 | 20230616 | 111200 | 914743030 | 8270 | 8250 | 8270 | 8250 | 14 |
| 504 | 20230616 | 111100 | 914627450 | 8270 | 8240 | 8270 | 8240 | 104 |
| 505 | 20230616 | 111000 | 913768460 | 8240 | 8250 | 8250 | 8240 | 1205 |
| 506 | 20230616 | 110900 | 903830380 | 8260 | 8260 | 8260 | 8260 | 29 |
| 507 | 20230616 | 110800 | 903590840 | 8260 | 8270 | 8270 | 8260 | 812 |
| 508 | 20230616 | 110700 | 896883690 | 8270 | 8280 | 8290 | 8270 | 801 |
| 509 | 20230616 | 110600 | 890258040 | 8280 | 8280 | 8280 | 8280 | 670 |
| 510 | 20230616 | 110500 | 884710440 | 8290 | 8310 | 8310 | 8290 | 976 |
| 511 | 20230616 | 110400 | 876612910 | 8310 | 8310 | 8310 | 8310 | 0 |
| 512 | 20230616 | 110300 | 876612910 | 8310 | 8310 | 8310 | 8310 | 96 |
| 513 | 20230616 | 110200 | 875815150 | 8310 | 8310 | 8310 | 8310 | 1 |
| 514 | 20230616 | 110100 | 875806840 | 8300 | 8300 | 8300 | 8300 | 9 |
| 515 | 20230616 | 110000 | 875732140 | 8330 | 8330 | 8330 | 8330 | 20 |
| 516 | 20230616 | 105900 | 875565540 | 8290 | 8310 | 8310 | 8290 | 785 |
| 517 | 20230616 | 105800 | 869047260 | 8310 | 8310 | 8310 | 8310 | 0 |
| 518 | 20230616 | 105700 | 869047260 | 8310 | 8320 | 8320 | 8310 | 1016 |
| 519 | 20230616 | 105600 | 860594240 | 8320 | 8340 | 8340 | 8320 | 232 |
| 520 | 20230616 | 105500 | 858662560 | 8350 | 8350 | 8360 | 8340 | 494 |
| 521 | 20230616 | 105400 | 854535430 | 8350 | 8300 | 8350 | 8290 | 1669 |
| 522 | 20230616 | 105300 | 840621050 | 8300 | 8310 | 8310 | 8290 | 1139 |
| 523 | 20230616 | 105200 | 831169320 | 8310 | 8310 | 8310 | 8310 | 9 |
| 524 | 20230616 | 105100 | 831094530 | 8310 | 8310 | 8310 | 8310 | 39 |
| 525 | 20230616 | 105000 | 830770440 | 8310 | 8320 | 8320 | 8310 | 34 |
| 526 | 20230616 | 104900 | 830487890 | 8330 | 8320 | 8330 | 8320 | 215 |
| 527 | 20230616 | 104800 | 828698090 | 8320 | 8300 | 8320 | 8300 | 546 |
| 528 | 20230616 | 104700 | 824157300 | 8300 | 8280 | 8300 | 8280 | 266 |
| 529 | 20230616 | 104600 | 821953520 | 8280 | 8290 | 8290 | 8280 | 27 |
| 530 | 20230616 | 104500 | 821729780 | 8280 | 8280 | 8280 | 8280 | 110 |
| 531 | 20230616 | 104400 | 820818980 | 8310 | 8310 | 8310 | 8310 | 0 |
| 532 | 20230616 | 104300 | 820818980 | 8310 | 8290 | 8310 | 8280 | 245 |
| 533 | 20230616 | 104200 | 818788770 | 8310 | 8310 | 8310 | 8310 | 60 |
| 534 | 20230616 | 104100 | 818290170 | 8310 | 8310 | 8310 | 8310 | 12 |
| 535 | 20230616 | 104000 | 818190450 | 8310 | 8310 | 8310 | 8310 | 250 |
| 536 | 20230616 | 103900 | 816112950 | 8280 | 8310 | 8310 | 8280 | 110 |
| 537 | 20230616 | 103800 | 815199150 | 8310 | 8300 | 8310 | 8290 | 189 |
| 538 | 20230616 | 103700 | 813630730 | 8300 | 8300 | 8320 | 8280 | 502 |
| 539 | 20230616 | 103600 | 809467390 | 8300 | 8320 | 8320 | 8300 | 513 |
| 540 | 20230616 | 103500 | 805204490 | 8300 | 8300 | 8320 | 8300 | 489 |
| 541 | 20230616 | 103400 | 801137730 | 8300 | 8300 | 8310 | 8300 | 274 |
| 542 | 20230616 | 103300 | 798862310 | 8310 | 8310 | 8310 | 8310 | 100 |
| 543 | 20230616 | 103200 | 798031310 | 8280 | 8280 | 8310 | 8280 | 159 |
| 544 | 20230616 | 103100 | 796711790 | 8310 | 8300 | 8310 | 8300 | 53 |
| 545 | 20230616 | 103000 | 796271850 | 8300 | 8290 | 8300 | 8270 | 31 |
| 546 | 20230616 | 102900 | 796014950 | 8300 | 8260 | 8310 | 8260 | 1430 |
| 547 | 20230616 | 102800 | 784181850 | 8260 | 8310 | 8310 | 8260 | 342 |
| 548 | 20230616 | 102700 | 781346840 | 8310 | 8310 | 8310 | 8310 | 0 |
| 549 | 20230616 | 102600 | 781346840 | 8310 | 8310 | 8310 | 8250 | 14 |
| 550 | 20230616 | 102500 | 781231100 | 8300 | 8290 | 8300 | 8290 | 629 |
| 551 | 20230616 | 102400 | 776010410 | 8300 | 8270 | 8300 | 8270 | 1459 |
| 552 | 20230616 | 102300 | 763912180 | 8270 | 8210 | 8270 | 8210 | 3401 |
| 553 | 20230616 | 102200 | 735809610 | 8220 | 8240 | 8240 | 8220 | 53 |
| 554 | 20230616 | 102100 | 735373870 | 8250 | 8250 | 8250 | 8230 | 238 |
| 555 | 20230616 | 102000 | 733414970 | 8230 | 8230 | 8230 | 8230 | 0 |
| 556 | 20230616 | 101900 | 733414970 | 8230 | 8230 | 8230 | 8230 | 9 |
| 557 | 20230616 | 101800 | 733340900 | 8260 | 8230 | 8260 | 8230 | 7 |
| 558 | 20230616 | 101700 | 733283160 | 8230 | 8260 | 8260 | 8230 | 30 |
| 559 | 20230616 | 101600 | 733036140 | 8250 | 8240 | 8250 | 8240 | 24 |
| 560 | 20230616 | 101500 | 732838340 | 8260 | 8270 | 8270 | 8240 | 114 |
| 561 | 20230616 | 101400 | 731896170 | 8270 | 8240 | 8270 | 8240 | 115 |
| 562 | 20230616 | 101300 | 730945180 | 8240 | 8240 | 8240 | 8240 | 7 |
| 563 | 20230616 | 101200 | 730887500 | 8270 | 8210 | 8270 | 8210 | 11 |
| 564 | 20230616 | 101100 | 730797130 | 8210 | 8210 | 8210 | 8210 | 0 |
| 565 | 20230616 | 101000 | 730797130 | 8210 | 8220 | 8280 | 8210 | 12 |
| 566 | 20230616 | 100900 | 730698390 | 8270 | 8270 | 8270 | 8270 | 1000 |
| 567 | 20230616 | 100800 | 722428390 | 8210 | 8220 | 8220 | 8210 | 410 |
| 568 | 20230616 | 100700 | 719061080 | 8270 | 8230 | 8270 | 8220 | 2544 |
| 569 | 20230616 | 100600 | 698144870 | 8230 | 8260 | 8270 | 8230 | 39 |
| 570 | 20230616 | 100500 | 697822750 | 8250 | 8240 | 8250 | 8230 | 4 |
| 571 | 20230616 | 100400 | 697789800 | 8240 | 8260 | 8260 | 8240 | 629 |
| 572 | 20230616 | 100300 | 692600950 | 8260 | 8250 | 8260 | 8250 | 145 |
| 573 | 20230616 | 100200 | 691404130 | 8250 | 8250 | 8260 | 8250 | 71 |
| 574 | 20230616 | 100100 | 690818230 | 8260 | 8220 | 8260 | 8220 | 212 |
| 575 | 20230616 | 100000 | 689068500 | 8240 | 8240 | 8240 | 8240 | 121 |
| 576 | 20230616 | 095900 | 688071460 | 8240 | 8220 | 8240 | 8210 | 31 |
| 577 | 20230616 | 095800 | 687816610 | 8220 | 8200 | 8220 | 8200 | 521 |
| 578 | 20230616 | 095700 | 683538980 | 8180 | 8180 | 8200 | 8180 | 42 |
| 579 | 20230616 | 095600 | 683195400 | 8200 | 8200 | 8200 | 8200 | 5 |
| 580 | 20230616 | 095500 | 683154400 | 8190 | 8200 | 8210 | 8180 | 161 |
| 581 | 20230616 | 095400 | 681832910 | 8210 | 8210 | 8210 | 8210 | 2 |
| 582 | 20230616 | 095300 | 681816490 | 8200 | 8200 | 8200 | 8180 | 119 |
| 583 | 20230616 | 095200 | 680841060 | 8210 | 8180 | 8210 | 8180 | 362 |
| 584 | 20230616 | 095100 | 677878960 | 8200 | 8200 | 8200 | 8180 | 508 |
| 585 | 20230616 | 095000 | 673715360 | 8200 | 8190 | 8250 | 8170 | 889 |
| 586 | 20230616 | 094900 | 666440670 | 8290 | 8150 | 8300 | 8150 | 406 |
| 587 | 20230616 | 094800 | 663105850 | 8190 | 8170 | 8190 | 8140 | 161 |
| 588 | 20230616 | 094700 | 661794230 | 8190 | 8160 | 8190 | 8140 | 1126 |
| 589 | 20230616 | 094600 | 652626240 | 8160 | 8160 | 8160 | 8160 | 9 |
| 590 | 20230616 | 094500 | 652552800 | 8180 | 8180 | 8180 | 8160 | 95 |
| 591 | 20230616 | 094400 | 651775840 | 8200 | 8160 | 8200 | 8160 | 210 |
| 592 | 20230616 | 094300 | 650058580 | 8140 | 8120 | 8140 | 8120 | 53 |
| 593 | 20230616 | 094200 | 649627220 | 8110 | 8160 | 8160 | 8110 | 828 |
| 594 | 20230616 | 094100 | 642900470 | 8160 | 8180 | 8180 | 8160 | 200 |
| 595 | 20230616 | 094000 | 641268150 | 8180 | 8160 | 8180 | 8160 | 147 |
| 596 | 20230616 | 093900 | 640068410 | 8160 | 8160 | 8160 | 8150 | 45 |
| 597 | 20230616 | 093800 | 639701300 | 8170 | 8170 | 8170 | 8140 | 82 |
| 598 | 20230616 | 093700 | 639033640 | 8140 | 8160 | 8160 | 8130 | 293 |
| 599 | 20230616 | 093600 | 636647720 | 8170 | 8150 | 8170 | 8150 | 58 |
| 600 | 20230616 | 093500 | 636174910 | 8150 | 8160 | 8160 | 8150 | 11 |
| 601 | 20230616 | 093400 | 636085250 | 8180 | 8180 | 8180 | 8170 | 71 |
| 602 | 20230616 | 093300 | 635504970 | 8170 | 8180 | 8190 | 8160 | 284 |
| 603 | 20230616 | 093200 | 633182920 | 8190 | 8160 | 8200 | 8160 | 2212 |
| 604 | 20230616 | 093100 | 615087920 | 8160 | 8100 | 8160 | 8100 | 853 |
| 605 | 20230616 | 093000 | 608160380 | 8100 | 8090 | 8100 | 8080 | 941 |
| 606 | 20230616 | 092900 | 600550330 | 8100 | 8110 | 8110 | 8100 | 751 |
| 607 | 20230616 | 092800 | 594465710 | 8120 | 8140 | 8140 | 8120 | 926 |
| 608 | 20230616 | 092700 | 586938520 | 8150 | 8130 | 8160 | 8130 | 200 |
| 609 | 20230616 | 092600 | 585307880 | 8160 | 8100 | 8160 | 8090 | 2013 |
| 610 | 20230616 | 092500 | 569005200 | 8100 | 8190 | 8190 | 8080 | 5558 |
| 611 | 20230616 | 092400 | 523716120 | 8180 | 8210 | 8210 | 8180 | 1699 |
| 612 | 20230616 | 092300 | 509796630 | 8200 | 8210 | 8210 | 8200 | 3837 |
| 613 | 20230616 | 092200 | 478296860 | 8210 | 8210 | 8210 | 8210 | 110 |
| 614 | 20230616 | 092100 | 477393760 | 8210 | 8210 | 8210 | 8210 | 277 |
| 615 | 20230616 | 092000 | 475119590 | 8210 | 8210 | 8220 | 8200 | 1278 |
| 616 | 20230616 | 091900 | 464639180 | 8200 | 8240 | 8240 | 8200 | 2161 |
| 617 | 20230616 | 091800 | 446888000 | 8240 | 8280 | 8280 | 8240 | 3171 |
| 618 | 20230616 | 091700 | 420707270 | 8320 | 8280 | 8320 | 8280 | 46 |
| 619 | 20230616 | 091600 | 420326270 | 8280 | 8280 | 8280 | 8280 | 377 |
| 620 | 20230616 | 091500 | 417204710 | 8270 | 8270 | 8320 | 8270 | 797 |
| 621 | 20230616 | 091400 | 410593520 | 8270 | 8320 | 8320 | 8270 | 85 |
| 622 | 20230616 | 091300 | 409890070 | 8260 | 8280 | 8320 | 8260 | 4957 |
| 623 | 20230616 | 091200 | 368803000 | 8280 | 8300 | 8300 | 8280 | 1690 |
| 624 | 20230616 | 091100 | 354796390 | 8300 | 8320 | 8320 | 8300 | 10 |
| 625 | 20230616 | 091000 | 354713370 | 8290 | 8320 | 8320 | 8280 | 2865 |
| 626 | 20230616 | 090900 | 330920160 | 8310 | 8380 | 8390 | 8310 | 4625 |
| 627 | 20230616 | 090800 | 292289500 | 8380 | 8390 | 8410 | 8380 | 1261 |
| 628 | 20230616 | 090700 | 281710370 | 8380 | 8390 | 8430 | 8370 | 3304 |
| 629 | 20230616 | 090600 | 253928150 | 8390 | 8330 | 8410 | 8330 | 2439 |
| 630 | 20230616 | 090500 | 233506050 | 8310 | 8330 | 8330 | 8310 | 1160 |
| 631 | 20230616 | 090400 | 223858120 | 8320 | 8320 | 8330 | 8290 | 864 |
| 632 | 20230616 | 090300 | 216682740 | 8290 | 8280 | 8320 | 8280 | 459 |
| 633 | 20230616 | 090200 | 212871180 | 8280 | 8310 | 8350 | 8260 | 6182 |
| 634 | 20230616 | 090100 | 161600640 | 8370 | 8370 | 8450 | 8300 | 8811 |
| 635 | 20230616 | 090000 | 88001640 | 8310 | 8410 | 8410 | 8310 | 10508 |