32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 2901 |
| 3 | 20230619 | 190500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 4 | 20230619 | 190400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 5 | 20230619 | 190300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 6 | 20230619 | 190200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 7 | 20230619 | 190100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 8 | 20230619 | 190000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 9 | 20230619 | 185900 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 10 | 20230619 | 185800 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 11 | 20230619 | 185700 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 12 | 20230619 | 185600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 13 | 20230619 | 185500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 14 | 20230619 | 185400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 15 | 20230619 | 185300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 16 | 20230619 | 185200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 17 | 20230619 | 185100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 18 | 20230619 | 185000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 19 | 20230619 | 184900 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 20 | 20230619 | 184800 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 21 | 20230619 | 184700 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 22 | 20230619 | 184600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 23 | 20230619 | 184500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 24 | 20230619 | 184400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 25 | 20230619 | 184300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 26 | 20230619 | 184200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 27 | 20230619 | 184100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 28 | 20230619 | 184000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 29 | 20230619 | 183900 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 30 | 20230619 | 183800 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 31 | 20230619 | 183700 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 32 | 20230619 | 183600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 2901 |
| 33 | 20230619 | 183500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 34 | 20230619 | 183400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 35 | 20230619 | 183300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 36 | 20230619 | 183200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 37 | 20230619 | 183100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 38 | 20230619 | 183000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 39 | 20230619 | 182900 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 40 | 20230619 | 182800 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 41 | 20230619 | 182700 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 42 | 20230619 | 182600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 43 | 20230619 | 182500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 44 | 20230619 | 182400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 45 | 20230619 | 182300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 46 | 20230619 | 182200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 47 | 20230619 | 182100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 48 | 20230619 | 182000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 49 | 20230619 | 181900 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 50 | 20230619 | 181800 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 51 | 20230619 | 181700 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 52 | 20230619 | 181600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 53 | 20230619 | 181500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 54 | 20230619 | 181400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 55 | 20230619 | 181300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 56 | 20230619 | 181200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 57 | 20230619 | 181100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 58 | 20230619 | 181000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 59 | 20230619 | 180900 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 60 | 20230619 | 180800 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 61 | 20230619 | 180700 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 62 | 20230619 | 180600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 2901 |
| 63 | 20230619 | 180500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 64 | 20230619 | 180400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 65 | 20230619 | 180300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 66 | 20230619 | 180200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 67 | 20230619 | 180100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 68 | 20230619 | 180000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 69 | 20230619 | 175900 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 70 | 20230619 | 175800 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 71 | 20230619 | 175700 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 72 | 20230619 | 175600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 73 | 20230619 | 175500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 74 | 20230619 | 175400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 75 | 20230619 | 175300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 76 | 20230619 | 175200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 77 | 20230619 | 175100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 78 | 20230619 | 175000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 79 | 20230619 | 174900 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 80 | 20230619 | 174800 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 81 | 20230619 | 174700 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 82 | 20230619 | 174600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 83 | 20230619 | 174500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 84 | 20230619 | 174400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 85 | 20230619 | 174300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 86 | 20230619 | 174200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 87 | 20230619 | 174100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 88 | 20230619 | 174000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 89 | 20230619 | 173900 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 90 | 20230619 | 173800 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 91 | 20230619 | 173700 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 92 | 20230619 | 173600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 2901 |
| 93 | 20230619 | 173500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 94 | 20230619 | 173400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 95 | 20230619 | 173300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 96 | 20230619 | 173200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 97 | 20230619 | 173100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 98 | 20230619 | 173000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 99 | 20230619 | 172900 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 100 | 20230619 | 172800 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 101 | 20230619 | 172700 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 102 | 20230619 | 172600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 103 | 20230619 | 172500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 104 | 20230619 | 172400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 105 | 20230619 | 172300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 106 | 20230619 | 172200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 107 | 20230619 | 172100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 108 | 20230619 | 172000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 109 | 20230619 | 171900 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 110 | 20230619 | 171800 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 111 | 20230619 | 171700 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 112 | 20230619 | 171600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 113 | 20230619 | 171500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 114 | 20230619 | 171400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 115 | 20230619 | 171300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 116 | 20230619 | 171200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 117 | 20230619 | 171100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 118 | 20230619 | 171000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 119 | 20230619 | 170900 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 120 | 20230619 | 170800 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 121 | 20230619 | 170700 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 122 | 20230619 | 170600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 2901 |
| 123 | 20230619 | 170500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 124 | 20230619 | 170400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 125 | 20230619 | 170300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 126 | 20230619 | 170200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 127 | 20230619 | 170100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 128 | 20230619 | 170000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 129 | 20230619 | 165900 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 130 | 20230619 | 165800 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 131 | 20230619 | 165700 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 132 | 20230619 | 165600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 133 | 20230619 | 165500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 134 | 20230619 | 165400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 135 | 20230619 | 165300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 136 | 20230619 | 165200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 137 | 20230619 | 165100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 138 | 20230619 | 165000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 139 | 20230619 | 164900 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 140 | 20230619 | 164800 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 141 | 20230619 | 164700 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 142 | 20230619 | 164600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 143 | 20230619 | 164500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 144 | 20230619 | 164400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 145 | 20230619 | 164300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 146 | 20230619 | 164200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 147 | 20230619 | 164100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 148 | 20230619 | 164000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 149 | 20230619 | 163900 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 150 | 20230619 | 163800 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 151 | 20230619 | 163700 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 152 | 20230619 | 163600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 2901 |
| 153 | 20230619 | 163500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 154 | 20230619 | 163400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 155 | 20230619 | 163300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 156 | 20230619 | 163200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 157 | 20230619 | 163100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 158 | 20230619 | 163000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 159 | 20230619 | 162900 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 160 | 20230619 | 162800 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 161 | 20230619 | 162700 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 162 | 20230619 | 162600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 163 | 20230619 | 162500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 164 | 20230619 | 162400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 165 | 20230619 | 162300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 166 | 20230619 | 162200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 167 | 20230619 | 162100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 168 | 20230619 | 162000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 169 | 20230619 | 161900 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 170 | 20230619 | 161800 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 171 | 20230619 | 161700 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 172 | 20230619 | 161600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 173 | 20230619 | 161500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 174 | 20230619 | 161400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 175 | 20230619 | 161300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 176 | 20230619 | 161200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 177 | 20230619 | 161100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 178 | 20230619 | 161000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 179 | 20230619 | 160900 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 180 | 20230619 | 160800 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 181 | 20230619 | 160700 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 182 | 20230619 | 160600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 2901 |
| 183 | 20230619 | 160500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 184 | 20230619 | 160400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 185 | 20230619 | 160300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 186 | 20230619 | 160200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 187 | 20230619 | 160100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 188 | 20230619 | 160000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 189 | 20230619 | 155900 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 190 | 20230619 | 155800 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 191 | 20230619 | 155700 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 192 | 20230619 | 155600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 193 | 20230619 | 155500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 194 | 20230619 | 155400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 195 | 20230619 | 155300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 196 | 20230619 | 155200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 197 | 20230619 | 155100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 198 | 20230619 | 155000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 199 | 20230619 | 154900 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 200 | 20230619 | 154800 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 201 | 20230619 | 154700 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 202 | 20230619 | 154600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 203 | 20230619 | 154500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 204 | 20230619 | 154400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 205 | 20230619 | 154300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 206 | 20230619 | 154200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 207 | 20230619 | 154100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 208 | 20230619 | 154000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 209 | 20230619 | 153900 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 210 | 20230619 | 153800 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 211 | 20230619 | 153700 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 212 | 20230619 | 153600 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 2901 |
| 213 | 20230619 | 153500 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 214 | 20230619 | 153400 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 215 | 20230619 | 153300 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 216 | 20230619 | 153200 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 217 | 20230619 | 153100 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 0 |
| 218 | 20230619 | 153000 | 2539219720 | 12660 | 12660 | 12660 | 12660 | 2901 |
| 219 | 20230619 | 152900 | 2502493060 | 12650 | 12650 | 12650 | 12650 | 0 |
| 220 | 20230619 | 152800 | 2502493060 | 12650 | 12650 | 12650 | 12650 | 0 |
| 221 | 20230619 | 152700 | 2502493060 | 12650 | 12650 | 12650 | 12650 | 0 |
| 222 | 20230619 | 152600 | 2502493060 | 12650 | 12650 | 12650 | 12650 | 0 |
| 223 | 20230619 | 152500 | 2502493060 | 12650 | 12650 | 12650 | 12650 | 0 |
| 224 | 20230619 | 152400 | 2502493060 | 12650 | 12650 | 12650 | 12650 | 0 |
| 225 | 20230619 | 152300 | 2502493060 | 12650 | 12650 | 12650 | 12650 | 0 |
| 226 | 20230619 | 152200 | 2502493060 | 12650 | 12650 | 12650 | 12650 | 0 |
| 227 | 20230619 | 152100 | 2502493060 | 12650 | 12650 | 12650 | 12650 | 0 |
| 228 | 20230619 | 152000 | 2502493060 | 12650 | 12650 | 12650 | 12650 | 0 |
| 229 | 20230619 | 151900 | 2502493060 | 12650 | 12650 | 12650 | 12600 | 42 |
| 230 | 20230619 | 151800 | 2501962310 | 12650 | 12640 | 12650 | 12640 | 166 |
| 231 | 20230619 | 151700 | 2499863540 | 12650 | 12600 | 12650 | 12600 | 53 |
| 232 | 20230619 | 151600 | 2499193860 | 12610 | 12620 | 12650 | 12600 | 29 |
| 233 | 20230619 | 151500 | 2498827860 | 12640 | 12630 | 12640 | 12630 | 371 |
| 234 | 20230619 | 151400 | 2494138500 | 12620 | 12610 | 12640 | 12590 | 457 |
| 235 | 20230619 | 151300 | 2488378890 | 12610 | 12610 | 12650 | 12610 | 65 |
| 236 | 20230619 | 151200 | 2487558000 | 12640 | 12620 | 12640 | 12610 | 231 |
| 237 | 20230619 | 151100 | 2484642870 | 12620 | 12590 | 12620 | 12590 | 58 |
| 238 | 20230619 | 151000 | 2483911180 | 12590 | 12610 | 12630 | 12590 | 2535 |
| 239 | 20230619 | 150900 | 2451963750 | 12610 | 12620 | 12620 | 12610 | 50 |
| 240 | 20230619 | 150800 | 2451332790 | 12620 | 12620 | 12640 | 12620 | 79 |
| 241 | 20230619 | 150700 | 2450335140 | 12610 | 12610 | 12620 | 12610 | 55 |
| 242 | 20230619 | 150600 | 2449641540 | 12610 | 12630 | 12630 | 12610 | 1974 |
| 243 | 20230619 | 150500 | 2424729860 | 12630 | 12650 | 12650 | 12630 | 1439 |
| 244 | 20230619 | 150400 | 2406551520 | 12650 | 12640 | 12650 | 12640 | 90 |
| 245 | 20230619 | 150300 | 2405413420 | 12650 | 12640 | 12650 | 12640 | 34 |
| 246 | 20230619 | 150200 | 2404983620 | 12640 | 12640 | 12690 | 12640 | 38 |
| 247 | 20230619 | 150100 | 2404503140 | 12640 | 12650 | 12650 | 12640 | 136 |
| 248 | 20230619 | 150000 | 2402783520 | 12650 | 12650 | 12680 | 12650 | 2348 |
| 249 | 20230619 | 145900 | 2373016860 | 12650 | 12650 | 12660 | 12650 | 646 |
| 250 | 20230619 | 145800 | 2364844200 | 12650 | 12650 | 12660 | 12650 | 402 |
| 251 | 20230619 | 145700 | 2359758400 | 12650 | 12650 | 12660 | 12650 | 289 |
| 252 | 20230619 | 145600 | 2356101930 | 12660 | 12650 | 12660 | 12650 | 121 |
| 253 | 20230619 | 145500 | 2354570470 | 12660 | 12650 | 12660 | 12650 | 79 |
| 254 | 20230619 | 145400 | 2353570650 | 12650 | 12650 | 12660 | 12650 | 68 |
| 255 | 20230619 | 145300 | 2352710170 | 12660 | 12660 | 12660 | 12650 | 38 |
| 256 | 20230619 | 145200 | 2352229450 | 12650 | 12660 | 12670 | 12640 | 4106 |
| 257 | 20230619 | 145100 | 2300267600 | 12660 | 12670 | 12680 | 12660 | 361 |
| 258 | 20230619 | 145000 | 2295693170 | 12670 | 12670 | 12680 | 12670 | 50 |
| 259 | 20230619 | 144900 | 2295059500 | 12670 | 12670 | 12680 | 12670 | 79 |
| 260 | 20230619 | 144800 | 2294058180 | 12670 | 12660 | 12670 | 12660 | 430 |
| 261 | 20230619 | 144700 | 2288610120 | 12660 | 12670 | 12670 | 12660 | 136 |
| 262 | 20230619 | 144600 | 2286887390 | 12670 | 12660 | 12670 | 12660 | 96 |
| 263 | 20230619 | 144500 | 2285671470 | 12660 | 12650 | 12660 | 12650 | 551 |
| 264 | 20230619 | 144400 | 2278695890 | 12650 | 12650 | 12660 | 12650 | 72 |
| 265 | 20230619 | 144300 | 2277784690 | 12650 | 12650 | 12660 | 12650 | 351 |
| 266 | 20230619 | 144200 | 2273344370 | 12650 | 12650 | 12670 | 12650 | 1159 |
| 267 | 20230619 | 144100 | 2258668210 | 12650 | 12660 | 12660 | 12650 | 768 |
| 268 | 20230619 | 144000 | 2248946720 | 12650 | 12640 | 12650 | 12640 | 362 |
| 269 | 20230619 | 143900 | 2244367820 | 12650 | 12640 | 12650 | 12640 | 81 |
| 270 | 20230619 | 143800 | 2243343570 | 12650 | 12640 | 12650 | 12640 | 53 |
| 271 | 20230619 | 143700 | 2242673500 | 12640 | 12640 | 12650 | 12640 | 60 |
| 272 | 20230619 | 143600 | 2241914920 | 12640 | 12650 | 12650 | 12640 | 939 |
| 273 | 20230619 | 143500 | 2230044970 | 12650 | 12640 | 12650 | 12640 | 206 |
| 274 | 20230619 | 143400 | 2227440980 | 12640 | 12640 | 12650 | 12640 | 45 |
| 275 | 20230619 | 143300 | 2226872050 | 12640 | 12640 | 12650 | 12640 | 671 |
| 276 | 20230619 | 143200 | 2218384210 | 12640 | 12650 | 12650 | 12640 | 133 |
| 277 | 20230619 | 143100 | 2216702150 | 12640 | 12640 | 12650 | 12640 | 251 |
| 278 | 20230619 | 143000 | 2213529110 | 12640 | 12640 | 12650 | 12640 | 116 |
| 279 | 20230619 | 142900 | 2212062840 | 12640 | 12650 | 12650 | 12640 | 480 |
| 280 | 20230619 | 142800 | 2205995630 | 12640 | 12640 | 12650 | 12640 | 139 |
| 281 | 20230619 | 142700 | 2204238410 | 12640 | 12660 | 12660 | 12640 | 2434 |
| 282 | 20230619 | 142600 | 2173448210 | 12650 | 12660 | 12660 | 12650 | 136 |
| 283 | 20230619 | 142500 | 2171727540 | 12650 | 12650 | 12660 | 12650 | 114 |
| 284 | 20230619 | 142400 | 2170285430 | 12650 | 12650 | 12660 | 12650 | 54 |
| 285 | 20230619 | 142300 | 2169602160 | 12650 | 12660 | 12660 | 12650 | 648 |
| 286 | 20230619 | 142200 | 2161404000 | 12660 | 12660 | 12660 | 12660 | 65 |
| 287 | 20230619 | 142100 | 2160581100 | 12650 | 12650 | 12650 | 12650 | 136 |
| 288 | 20230619 | 142000 | 2158860700 | 12650 | 12650 | 12650 | 12650 | 404 |
| 289 | 20230619 | 141900 | 2153750100 | 12640 | 12650 | 12650 | 12640 | 1157 |
| 290 | 20230619 | 141800 | 2139114780 | 12650 | 12660 | 12660 | 12650 | 224 |
| 291 | 20230619 | 141700 | 2136280140 | 12650 | 12650 | 12660 | 12650 | 182 |
| 292 | 20230619 | 141600 | 2133977450 | 12650 | 12660 | 12660 | 12650 | 365 |
| 293 | 20230619 | 141500 | 2129360060 | 12660 | 12660 | 12660 | 12660 | 166 |
| 294 | 20230619 | 141400 | 2127258500 | 12650 | 12660 | 12660 | 12650 | 416 |
| 295 | 20230619 | 141300 | 2121992440 | 12660 | 12660 | 12660 | 12660 | 157 |
| 296 | 20230619 | 141200 | 2120004820 | 12660 | 12650 | 12660 | 12650 | 121 |
| 297 | 20230619 | 141100 | 2118474160 | 12650 | 12650 | 12650 | 12650 | 29 |
| 298 | 20230619 | 141000 | 2118107310 | 12650 | 12650 | 12660 | 12650 | 2024 |
| 299 | 20230619 | 140900 | 2092503450 | 12650 | 12650 | 12650 | 12650 | 183 |
| 300 | 20230619 | 140800 | 2090188500 | 12650 | 12650 | 12650 | 12650 | 15 |
| 301 | 20230619 | 140700 | 2089998750 | 12650 | 12650 | 12650 | 12640 | 766 |
| 302 | 20230619 | 140600 | 2080309260 | 12650 | 12640 | 12650 | 12640 | 600 |
| 303 | 20230619 | 140500 | 2072722100 | 12640 | 12650 | 12650 | 12630 | 535 |
| 304 | 20230619 | 140400 | 2065959440 | 12640 | 12640 | 12650 | 12640 | 102 |
| 305 | 20230619 | 140300 | 2064670130 | 12650 | 12650 | 12650 | 12650 | 14 |
| 306 | 20230619 | 140200 | 2064493030 | 12650 | 12650 | 12660 | 12650 | 636 |
| 307 | 20230619 | 140100 | 2056447290 | 12660 | 12650 | 12660 | 12650 | 7 |
| 308 | 20230619 | 140000 | 2056358730 | 12650 | 12660 | 12660 | 12650 | 27 |
| 309 | 20230619 | 135900 | 2056016920 | 12650 | 12650 | 12650 | 12650 | 623 |
| 310 | 20230619 | 135800 | 2048135970 | 12660 | 12660 | 12660 | 12640 | 206 |
| 311 | 20230619 | 135700 | 2045529460 | 12650 | 12660 | 12670 | 12650 | 433 |
| 312 | 20230619 | 135600 | 2040047520 | 12650 | 12650 | 12650 | 12650 | 246 |
| 313 | 20230619 | 135500 | 2036935620 | 12660 | 12660 | 12660 | 12660 | 400 |
| 314 | 20230619 | 135400 | 2031871620 | 12660 | 12660 | 12660 | 12660 | 37 |
| 315 | 20230619 | 135300 | 2031403200 | 12660 | 12640 | 12660 | 12640 | 677 |
| 316 | 20230619 | 135200 | 2022841810 | 12640 | 12640 | 12640 | 12640 | 40 |
| 317 | 20230619 | 135100 | 2022336210 | 12640 | 12630 | 12640 | 12630 | 826 |
| 318 | 20230619 | 135000 | 2011896670 | 12620 | 12620 | 12620 | 12620 | 95 |
| 319 | 20230619 | 134900 | 2010697770 | 12630 | 12620 | 12630 | 12620 | 85 |
| 320 | 20230619 | 134800 | 2009624670 | 12620 | 12620 | 12620 | 12620 | 131 |
| 321 | 20230619 | 134700 | 2007971450 | 12630 | 12630 | 12630 | 12620 | 93 |
| 322 | 20230619 | 134600 | 2006797380 | 12620 | 12630 | 12630 | 12620 | 62 |
| 323 | 20230619 | 134500 | 2006014800 | 12640 | 12640 | 12640 | 12640 | 289 |
| 324 | 20230619 | 134400 | 2002361840 | 12640 | 12650 | 12650 | 12640 | 58 |
| 325 | 20230619 | 134300 | 2001628240 | 12650 | 12650 | 12650 | 12640 | 230 |
| 326 | 20230619 | 134200 | 1998719310 | 12650 | 12640 | 12650 | 12640 | 562 |
| 327 | 20230619 | 134100 | 1991610750 | 12650 | 12650 | 12650 | 12650 | 41 |
| 328 | 20230619 | 134000 | 1991092100 | 12640 | 12630 | 12640 | 12630 | 344 |
| 329 | 20230619 | 133900 | 1986744680 | 12630 | 12630 | 12640 | 12630 | 122 |
| 330 | 20230619 | 133800 | 1985203560 | 12630 | 12630 | 12630 | 12630 | 154 |
| 331 | 20230619 | 133700 | 1983258540 | 12630 | 12630 | 12640 | 12630 | 83 |
| 332 | 20230619 | 133600 | 1982210210 | 12630 | 12630 | 12640 | 12630 | 138 |
| 333 | 20230619 | 133500 | 1980467000 | 12630 | 12630 | 12630 | 12630 | 199 |
| 334 | 20230619 | 133400 | 1977953630 | 12640 | 12640 | 12640 | 12640 | 15 |
| 335 | 20230619 | 133300 | 1977764030 | 12640 | 12640 | 12640 | 12630 | 506 |
| 336 | 20230619 | 133200 | 1971371680 | 12640 | 12650 | 12650 | 12640 | 170 |
| 337 | 20230619 | 133100 | 1969222160 | 12650 | 12650 | 12650 | 12650 | 43 |
| 338 | 20230619 | 133000 | 1968678210 | 12650 | 12640 | 12650 | 12640 | 23 |
| 339 | 20230619 | 132900 | 1968387480 | 12650 | 12650 | 12650 | 12650 | 14 |
| 340 | 20230619 | 132800 | 1968210380 | 12650 | 12650 | 12650 | 12650 | 60 |
| 341 | 20230619 | 132700 | 1967451380 | 12650 | 12650 | 12650 | 12650 | 54 |
| 342 | 20230619 | 132600 | 1966768280 | 12650 | 12660 | 12660 | 12650 | 2531 |
| 343 | 20230619 | 132500 | 1934741890 | 12650 | 12660 | 12660 | 12650 | 133 |
| 344 | 20230619 | 132400 | 1933059430 | 12650 | 12660 | 12660 | 12650 | 143 |
| 345 | 20230619 | 132300 | 1931250170 | 12660 | 12660 | 12660 | 12650 | 241 |
| 346 | 20230619 | 132200 | 1928201120 | 12650 | 12660 | 12660 | 12650 | 537 |
| 347 | 20230619 | 132100 | 1921407790 | 12660 | 12650 | 12660 | 12650 | 219 |
| 348 | 20230619 | 132000 | 1918636930 | 12650 | 12650 | 12650 | 12640 | 45 |
| 349 | 20230619 | 131900 | 1918067710 | 12640 | 12640 | 12650 | 12640 | 139 |
| 350 | 20230619 | 131800 | 1916310610 | 12650 | 12650 | 12650 | 12640 | 100 |
| 351 | 20230619 | 131700 | 1915046100 | 12650 | 12650 | 12650 | 12650 | 5 |
| 352 | 20230619 | 131600 | 1914982850 | 12650 | 12650 | 12650 | 12650 | 66 |
| 353 | 20230619 | 131500 | 1914147950 | 12640 | 12650 | 12650 | 12640 | 485 |
| 354 | 20230619 | 131400 | 1908016960 | 12650 | 12650 | 12650 | 12650 | 14 |
| 355 | 20230619 | 131300 | 1907839860 | 12650 | 12650 | 12650 | 12650 | 108 |
| 356 | 20230619 | 131200 | 1906473660 | 12650 | 12640 | 12650 | 12640 | 462 |
| 357 | 20230619 | 131100 | 1900630090 | 12640 | 12640 | 12640 | 12640 | 70 |
| 358 | 20230619 | 131000 | 1899745290 | 12640 | 12630 | 12640 | 12630 | 236 |
| 359 | 20230619 | 130900 | 1896764340 | 12630 | 12630 | 12630 | 12630 | 211 |
| 360 | 20230619 | 130800 | 1894099410 | 12630 | 12630 | 12630 | 12630 | 1 |
| 361 | 20230619 | 130700 | 1894086780 | 12640 | 12630 | 12640 | 12630 | 726 |
| 362 | 20230619 | 130600 | 1884917140 | 12650 | 12650 | 12650 | 12650 | 1 |
| 363 | 20230619 | 130500 | 1884904490 | 12630 | 12620 | 12630 | 12620 | 739 |
| 364 | 20230619 | 130400 | 1875575010 | 12610 | 12620 | 12620 | 12610 | 404 |
| 365 | 20230619 | 130300 | 1870477350 | 12610 | 12620 | 12630 | 12610 | 82 |
| 366 | 20230619 | 130200 | 1869442700 | 12620 | 12640 | 12640 | 12620 | 4346 |
| 367 | 20230619 | 130100 | 1814585040 | 12650 | 12650 | 12650 | 12650 | 444 |
| 368 | 20230619 | 130000 | 1808968440 | 12660 | 12650 | 12660 | 12650 | 400 |
| 369 | 20230619 | 125900 | 1803908180 | 12650 | 12650 | 12650 | 12640 | 298 |
| 370 | 20230619 | 125800 | 1800139030 | 12650 | 12640 | 12660 | 12640 | 968 |
| 371 | 20230619 | 125700 | 1787894050 | 12650 | 12640 | 12650 | 12640 | 81 |
| 372 | 20230619 | 125600 | 1786869940 | 12650 | 12640 | 12650 | 12640 | 6 |
| 373 | 20230619 | 125500 | 1786794090 | 12650 | 12650 | 12650 | 12650 | 49 |
| 374 | 20230619 | 125400 | 1786174240 | 12650 | 12650 | 12650 | 12640 | 181 |
| 375 | 20230619 | 125300 | 1783884970 | 12660 | 12640 | 12660 | 12640 | 1412 |
| 376 | 20230619 | 125200 | 1766030790 | 12630 | 12630 | 12640 | 12630 | 108 |
| 377 | 20230619 | 125100 | 1764666490 | 12630 | 12630 | 12640 | 12630 | 123 |
| 378 | 20230619 | 125000 | 1763112970 | 12630 | 12640 | 12640 | 12630 | 105 |
| 379 | 20230619 | 124900 | 1761786240 | 12640 | 12630 | 12640 | 12630 | 122 |
| 380 | 20230619 | 124800 | 1760245110 | 12630 | 12630 | 12630 | 12630 | 46 |
| 381 | 20230619 | 124700 | 1759664130 | 12640 | 12640 | 12640 | 12630 | 138 |
| 382 | 20230619 | 124600 | 1757920260 | 12630 | 12630 | 12640 | 12630 | 147 |
| 383 | 20230619 | 124500 | 1756063640 | 12630 | 12640 | 12640 | 12630 | 167 |
| 384 | 20230619 | 124400 | 1753953760 | 12630 | 12630 | 12640 | 12630 | 166 |
| 385 | 20230619 | 124300 | 1751856890 | 12630 | 12630 | 12630 | 12630 | 99 |
| 386 | 20230619 | 124200 | 1750606520 | 12630 | 12630 | 12640 | 12630 | 230 |
| 387 | 20230619 | 124100 | 1747701610 | 12630 | 12620 | 12630 | 12620 | 193 |
| 388 | 20230619 | 124000 | 1745265030 | 12630 | 12630 | 12630 | 12630 | 101 |
| 389 | 20230619 | 123900 | 1743989400 | 12620 | 12620 | 12630 | 12620 | 129 |
| 390 | 20230619 | 123800 | 1742361150 | 12620 | 12620 | 12630 | 12620 | 163 |
| 391 | 20230619 | 123700 | 1740303970 | 12620 | 12620 | 12620 | 12620 | 53 |
| 392 | 20230619 | 123600 | 1739635110 | 12630 | 12620 | 12630 | 12620 | 150 |
| 393 | 20230619 | 123500 | 1737741190 | 12630 | 12620 | 12630 | 12620 | 117 |
| 394 | 20230619 | 123400 | 1736264640 | 12620 | 12620 | 12620 | 12620 | 102 |
| 395 | 20230619 | 123300 | 1734977400 | 12630 | 12630 | 12630 | 12620 | 277 |
| 396 | 20230619 | 123200 | 1731480700 | 12640 | 12640 | 12640 | 12640 | 247 |
| 397 | 20230619 | 123100 | 1728358620 | 12640 | 12640 | 12640 | 12640 | 30 |
| 398 | 20230619 | 123000 | 1727979420 | 12640 | 12630 | 12640 | 12630 | 67 |
| 399 | 20230619 | 122900 | 1727133200 | 12620 | 12620 | 12630 | 12620 | 136 |
| 400 | 20230619 | 122800 | 1725416820 | 12630 | 12620 | 12630 | 12620 | 90 |
| 401 | 20230619 | 122700 | 1724280760 | 12620 | 12630 | 12630 | 12620 | 135 |
| 402 | 20230619 | 122600 | 1722576390 | 12630 | 12630 | 12630 | 12620 | 107 |
| 403 | 20230619 | 122500 | 1721225730 | 12630 | 12630 | 12630 | 12620 | 417 |
| 404 | 20230619 | 122400 | 1715962800 | 12630 | 12630 | 12630 | 12620 | 131 |
| 405 | 20230619 | 122300 | 1714308770 | 12630 | 12620 | 12630 | 12620 | 153 |
| 406 | 20230619 | 122200 | 1712377230 | 12620 | 12650 | 12650 | 12620 | 613 |
| 407 | 20230619 | 122100 | 1704631990 | 12650 | 12640 | 12650 | 12640 | 97 |
| 408 | 20230619 | 122000 | 1703405240 | 12650 | 12650 | 12650 | 12650 | 26 |
| 409 | 20230619 | 121900 | 1703076340 | 12650 | 12640 | 12650 | 12640 | 421 |
| 410 | 20230619 | 121800 | 1697754890 | 12640 | 12630 | 12640 | 12630 | 714 |
| 411 | 20230619 | 121700 | 1688736040 | 12630 | 12620 | 12630 | 12620 | 287 |
| 412 | 20230619 | 121600 | 1685114090 | 12620 | 12630 | 12630 | 12620 | 584 |
| 413 | 20230619 | 121500 | 1677743560 | 12640 | 12640 | 12640 | 12630 | 118 |
| 414 | 20230619 | 121400 | 1676252920 | 12630 | 12630 | 12630 | 12630 | 90 |
| 415 | 20230619 | 121300 | 1675116220 | 12640 | 12640 | 12640 | 12630 | 132 |
| 416 | 20230619 | 121200 | 1673448790 | 12630 | 12630 | 12630 | 12630 | 94 |
| 417 | 20230619 | 121100 | 1672261570 | 12640 | 12640 | 12640 | 12640 | 4 |
| 418 | 20230619 | 121000 | 1672211010 | 12640 | 12640 | 12640 | 12640 | 31 |
| 419 | 20230619 | 120900 | 1671819170 | 12640 | 12630 | 12640 | 12630 | 418 |
| 420 | 20230619 | 120800 | 1666539430 | 12620 | 12630 | 12630 | 12620 | 113 |
| 421 | 20230619 | 120700 | 1665112340 | 12620 | 12620 | 12620 | 12620 | 186 |
| 422 | 20230619 | 120600 | 1662765020 | 12610 | 12610 | 12610 | 12610 | 254 |
| 423 | 20230619 | 120500 | 1659562080 | 12610 | 12610 | 12610 | 12610 | 128 |
| 424 | 20230619 | 120400 | 1657948000 | 12590 | 12590 | 12590 | 12590 | 49 |
| 425 | 20230619 | 120300 | 1657331090 | 12590 | 12650 | 12650 | 12590 | 11299 |
| 426 | 20230619 | 120200 | 1514939670 | 12640 | 12640 | 12650 | 12640 | 73 |
| 427 | 20230619 | 120100 | 1514016690 | 12640 | 12640 | 12650 | 12640 | 86 |
| 428 | 20230619 | 120000 | 1512929640 | 12650 | 12660 | 12660 | 12640 | 200 |
| 429 | 20230619 | 115900 | 1510399710 | 12650 | 12650 | 12650 | 12650 | 115 |
| 430 | 20230619 | 115800 | 1508944960 | 12660 | 12660 | 12660 | 12650 | 37 |
| 431 | 20230619 | 115700 | 1508476860 | 12660 | 12640 | 12660 | 12640 | 751 |
| 432 | 20230619 | 115600 | 1498983280 | 12640 | 12620 | 12640 | 12620 | 939 |
| 433 | 20230619 | 115500 | 1487132870 | 12610 | 12610 | 12610 | 12610 | 131 |
| 434 | 20230619 | 115400 | 1485480960 | 12610 | 12610 | 12620 | 12610 | 163 |
| 435 | 20230619 | 115300 | 1483425250 | 12610 | 12610 | 12610 | 12610 | 122 |
| 436 | 20230619 | 115200 | 1481886830 | 12610 | 12620 | 12620 | 12610 | 262 |
| 437 | 20230619 | 115100 | 1478581270 | 12610 | 12620 | 12620 | 12610 | 1452 |
| 438 | 20230619 | 115000 | 1460257460 | 12620 | 12620 | 12630 | 12620 | 80 |
| 439 | 20230619 | 114900 | 1459247770 | 12630 | 12630 | 12630 | 12630 | 110 |
| 440 | 20230619 | 114800 | 1457858470 | 12620 | 12620 | 12620 | 12620 | 209 |
| 441 | 20230619 | 114700 | 1455220890 | 12620 | 12640 | 12640 | 12620 | 2860 |
| 442 | 20230619 | 114600 | 1419123260 | 12630 | 12630 | 12630 | 12630 | 109 |
| 443 | 20230619 | 114500 | 1417746590 | 12630 | 12630 | 12640 | 12630 | 116 |
| 444 | 20230619 | 114400 | 1416281470 | 12640 | 12640 | 12640 | 12640 | 27 |
| 445 | 20230619 | 114300 | 1415940190 | 12640 | 12640 | 12640 | 12640 | 100 |
| 446 | 20230619 | 114200 | 1414676190 | 12640 | 12630 | 12650 | 12630 | 197 |
| 447 | 20230619 | 114100 | 1412187510 | 12630 | 12640 | 12640 | 12620 | 354 |
| 448 | 20230619 | 114000 | 1407719650 | 12630 | 12640 | 12640 | 12630 | 21 |
| 449 | 20230619 | 113900 | 1407454370 | 12640 | 12640 | 12640 | 12640 | 26 |
| 450 | 20230619 | 113800 | 1407125730 | 12630 | 12640 | 12640 | 12630 | 104 |
| 451 | 20230619 | 113700 | 1405811610 | 12640 | 12640 | 12640 | 12630 | 116 |
| 452 | 20230619 | 113600 | 1404346180 | 12620 | 12620 | 12640 | 12620 | 63 |
| 453 | 20230619 | 113500 | 1403550460 | 12620 | 12640 | 12640 | 12620 | 1514 |
| 454 | 20230619 | 113400 | 1384426450 | 12640 | 12640 | 12650 | 12640 | 140 |
| 455 | 20230619 | 113300 | 1382656580 | 12640 | 12650 | 12660 | 12640 | 175 |
| 456 | 20230619 | 113200 | 1380442210 | 12650 | 12670 | 12680 | 12650 | 741 |
| 457 | 20230619 | 113100 | 1371055020 | 12670 | 12680 | 12690 | 12670 | 442 |
| 458 | 20230619 | 113000 | 1365451340 | 12680 | 12680 | 12690 | 12680 | 291 |
| 459 | 20230619 | 112900 | 1361761450 | 12680 | 12690 | 12690 | 12680 | 277 |
| 460 | 20230619 | 112800 | 1358248080 | 12690 | 12690 | 12690 | 12690 | 107 |
| 461 | 20230619 | 112700 | 1356890250 | 12680 | 12670 | 12680 | 12670 | 265 |
| 462 | 20230619 | 112600 | 1353531040 | 12670 | 12670 | 12680 | 12670 | 311 |
| 463 | 20230619 | 112500 | 1349590400 | 12670 | 12670 | 12670 | 12670 | 58 |
| 464 | 20230619 | 112400 | 1348855540 | 12660 | 12660 | 12660 | 12660 | 519 |
| 465 | 20230619 | 112300 | 1342285000 | 12660 | 12650 | 12660 | 12650 | 130 |
| 466 | 20230619 | 112200 | 1340640230 | 12650 | 12650 | 12650 | 12650 | 238 |
| 467 | 20230619 | 112100 | 1337629530 | 12650 | 12640 | 12650 | 12640 | 521 |
| 468 | 20230619 | 112000 | 1331041060 | 12640 | 12630 | 12640 | 12630 | 113 |
| 469 | 20230619 | 111900 | 1329613600 | 12640 | 12640 | 12640 | 12640 | 18 |
| 470 | 20230619 | 111800 | 1329386080 | 12640 | 12620 | 12640 | 12620 | 188 |
| 471 | 20230619 | 111700 | 1327011810 | 12620 | 12630 | 12630 | 12620 | 94 |
| 472 | 20230619 | 111600 | 1325825020 | 12630 | 12620 | 12630 | 12620 | 212 |
| 473 | 20230619 | 111500 | 1323148920 | 12630 | 12630 | 12630 | 12620 | 280 |
| 474 | 20230619 | 111400 | 1319614000 | 12620 | 12620 | 12620 | 12620 | 92 |
| 475 | 20230619 | 111300 | 1318452960 | 12630 | 12630 | 12630 | 12620 | 150 |
| 476 | 20230619 | 111200 | 1316559330 | 12620 | 12630 | 12630 | 12620 | 116 |
| 477 | 20230619 | 111100 | 1315095380 | 12620 | 12620 | 12620 | 12620 | 401 |
| 478 | 20230619 | 111000 | 1310034760 | 12630 | 12630 | 12630 | 12630 | 261 |
| 479 | 20230619 | 110900 | 1306738330 | 12630 | 12630 | 12630 | 12620 | 322 |
| 480 | 20230619 | 110800 | 1302672470 | 12620 | 12630 | 12630 | 12620 | 150 |
| 481 | 20230619 | 110700 | 1300779280 | 12630 | 12620 | 12630 | 12620 | 156 |
| 482 | 20230619 | 110600 | 1298810090 | 12630 | 12620 | 12630 | 12620 | 190 |
| 483 | 20230619 | 110500 | 1296412280 | 12620 | 12620 | 12620 | 12620 | 243 |
| 484 | 20230619 | 110400 | 1293345620 | 12640 | 12610 | 12640 | 12610 | 794 |
| 485 | 20230619 | 110300 | 1283327490 | 12600 | 12610 | 12610 | 12600 | 203 |
| 486 | 20230619 | 110200 | 1280769580 | 12610 | 12600 | 12610 | 12600 | 718 |
| 487 | 20230619 | 110100 | 1271722420 | 12600 | 12600 | 12600 | 12600 | 123 |
| 488 | 20230619 | 110000 | 1270172620 | 12600 | 12600 | 12610 | 12600 | 314 |
| 489 | 20230619 | 105900 | 1266214390 | 12600 | 12610 | 12610 | 12590 | 327 |
| 490 | 20230619 | 105800 | 1262094620 | 12600 | 12600 | 12600 | 12600 | 229 |
| 491 | 20230619 | 105700 | 1259209220 | 12600 | 12590 | 12600 | 12590 | 144 |
| 492 | 20230619 | 105600 | 1257396000 | 12600 | 12590 | 12600 | 12590 | 118 |
| 493 | 20230619 | 105500 | 1255910370 | 12590 | 12590 | 12590 | 12590 | 119 |
| 494 | 20230619 | 105400 | 1254412160 | 12600 | 12590 | 12600 | 12590 | 147 |
| 495 | 20230619 | 105300 | 1252561160 | 12590 | 12600 | 12600 | 12590 | 134 |
| 496 | 20230619 | 105200 | 1250874090 | 12600 | 12600 | 12600 | 12600 | 3 |
| 497 | 20230619 | 105100 | 1250836290 | 12580 | 12580 | 12580 | 12580 | 1796 |
| 498 | 20230619 | 105000 | 1228242610 | 12580 | 12590 | 12590 | 12580 | 146 |
| 499 | 20230619 | 104900 | 1226405730 | 12590 | 12590 | 12600 | 12580 | 314 |
| 500 | 20230619 | 104800 | 1222453780 | 12590 | 12600 | 12600 | 12590 | 1356 |
| 501 | 20230619 | 104700 | 1205378520 | 12600 | 12610 | 12610 | 12600 | 145 |
| 502 | 20230619 | 104600 | 1203551260 | 12600 | 12610 | 12610 | 12600 | 935 |
| 503 | 20230619 | 104500 | 1191770250 | 12600 | 12600 | 12610 | 12600 | 213 |
| 504 | 20230619 | 104400 | 1189086390 | 12600 | 12610 | 12610 | 12600 | 631 |
| 505 | 20230619 | 104300 | 1181130560 | 12610 | 12610 | 12610 | 12610 | 951 |
| 506 | 20230619 | 104200 | 1169138450 | 12610 | 12610 | 12620 | 12610 | 344 |
| 507 | 20230619 | 104100 | 1164799100 | 12620 | 12610 | 12620 | 12610 | 114 |
| 508 | 20230619 | 104000 | 1163361300 | 12610 | 12610 | 12620 | 12610 | 162 |
| 509 | 20230619 | 103900 | 1161318330 | 12620 | 12600 | 12620 | 12600 | 287 |
| 510 | 20230619 | 103800 | 1157701430 | 12600 | 12600 | 12600 | 12600 | 319 |
| 511 | 20230619 | 103700 | 1153682030 | 12600 | 12600 | 12600 | 12600 | 203 |
| 512 | 20230619 | 103600 | 1151124230 | 12600 | 12590 | 12600 | 12590 | 613 |
| 513 | 20230619 | 103500 | 1143401290 | 12600 | 12590 | 12600 | 12590 | 88 |
| 514 | 20230619 | 103400 | 1142293360 | 12590 | 12600 | 12600 | 12590 | 130 |
| 515 | 20230619 | 103300 | 1140656340 | 12600 | 12600 | 12610 | 12600 | 136 |
| 516 | 20230619 | 103200 | 1138942730 | 12590 | 12590 | 12600 | 12590 | 198 |
| 517 | 20230619 | 103100 | 1136449870 | 12600 | 12590 | 12600 | 12590 | 234 |
| 518 | 20230619 | 103000 | 1133502440 | 12590 | 12590 | 12590 | 12590 | 9 |
| 519 | 20230619 | 102900 | 1133389130 | 12590 | 12600 | 12600 | 12580 | 264 |
| 520 | 20230619 | 102800 | 1130066440 | 12590 | 12590 | 12590 | 12580 | 544 |
| 521 | 20230619 | 102700 | 1123222700 | 12600 | 12600 | 12600 | 12600 | 113 |
| 522 | 20230619 | 102600 | 1121798900 | 12590 | 12580 | 12590 | 12580 | 313 |
| 523 | 20230619 | 102500 | 1117861180 | 12580 | 12580 | 12580 | 12570 | 222 |
| 524 | 20230619 | 102400 | 1115070430 | 12570 | 12570 | 12570 | 12570 | 0 |
| 525 | 20230619 | 102300 | 1115070430 | 12570 | 12570 | 12570 | 12550 | 587 |
| 526 | 20230619 | 102200 | 1107697360 | 12570 | 12570 | 12570 | 12570 | 3 |
| 527 | 20230619 | 102100 | 1107659650 | 12570 | 12600 | 12600 | 12570 | 407 |
| 528 | 20230619 | 102000 | 1102539330 | 12600 | 12600 | 12600 | 12600 | 0 |
| 529 | 20230619 | 101900 | 1102539330 | 12600 | 12600 | 12600 | 12600 | 3 |
| 530 | 20230619 | 101800 | 1102501530 | 12600 | 12590 | 12600 | 12590 | 687 |
| 531 | 20230619 | 101700 | 1093851830 | 12590 | 12610 | 12610 | 12590 | 9360 |
| 532 | 20230619 | 101600 | 975911360 | 12610 | 12610 | 12610 | 12610 | 10 |
| 533 | 20230619 | 101500 | 975785260 | 12610 | 12620 | 12620 | 12610 | 273 |
| 534 | 20230619 | 101400 | 972342450 | 12620 | 12630 | 12630 | 12610 | 1694 |
| 535 | 20230619 | 101300 | 950963130 | 12630 | 12640 | 12640 | 12630 | 77 |
| 536 | 20230619 | 101200 | 949989860 | 12640 | 12630 | 12640 | 12630 | 197 |
| 537 | 20230619 | 101100 | 947501700 | 12620 | 12630 | 12630 | 12620 | 1939 |
| 538 | 20230619 | 101000 | 923018460 | 12620 | 12630 | 12630 | 12620 | 57 |
| 539 | 20230619 | 100900 | 922298560 | 12640 | 12640 | 12640 | 12640 | 21 |
| 540 | 20230619 | 100800 | 922033120 | 12640 | 12640 | 12640 | 12640 | 355 |
| 541 | 20230619 | 100700 | 917545920 | 12640 | 12650 | 12650 | 12640 | 36 |
| 542 | 20230619 | 100600 | 917090780 | 12650 | 12630 | 12650 | 12630 | 503 |
| 543 | 20230619 | 100500 | 910734110 | 12630 | 12620 | 12630 | 12620 | 48 |
| 544 | 20230619 | 100400 | 910128000 | 12600 | 12600 | 12600 | 12600 | 746 |
| 545 | 20230619 | 100300 | 900728400 | 12590 | 12590 | 12590 | 12590 | 39 |
| 546 | 20230619 | 100200 | 900237390 | 12590 | 12550 | 12590 | 12550 | 1346 |
| 547 | 20230619 | 100100 | 883300190 | 12550 | 12550 | 12590 | 12550 | 59 |
| 548 | 20230619 | 100000 | 882559700 | 12550 | 12530 | 12550 | 12530 | 3243 |
| 549 | 20230619 | 095900 | 841863920 | 12530 | 12540 | 12540 | 12530 | 456 |
| 550 | 20230619 | 095800 | 836147660 | 12540 | 12540 | 12550 | 12540 | 2280 |
| 551 | 20230619 | 095700 | 807535850 | 12540 | 12530 | 12540 | 12530 | 80 |
| 552 | 20230619 | 095600 | 806532900 | 12530 | 12550 | 12600 | 12530 | 1236 |
| 553 | 20230619 | 095500 | 791022910 | 12550 | 12550 | 12550 | 12550 | 127 |
| 554 | 20230619 | 095400 | 789429060 | 12550 | 12550 | 12560 | 12550 | 814 |
| 555 | 20230619 | 095300 | 779209170 | 12550 | 12560 | 12560 | 12550 | 407 |
| 556 | 20230619 | 095200 | 774097400 | 12560 | 12560 | 12570 | 12560 | 229 |
| 557 | 20230619 | 095100 | 771220870 | 12550 | 12550 | 12570 | 12550 | 273 |
| 558 | 20230619 | 095000 | 767794500 | 12550 | 12550 | 12550 | 12550 | 178 |
| 559 | 20230619 | 094900 | 765560600 | 12550 | 12540 | 12550 | 12540 | 233 |
| 560 | 20230619 | 094800 | 762638480 | 12530 | 12570 | 12570 | 12530 | 1918 |
| 561 | 20230619 | 094700 | 738575300 | 12570 | 12560 | 12570 | 12560 | 85 |
| 562 | 20230619 | 094600 | 737507680 | 12560 | 12560 | 12560 | 12550 | 479 |
| 563 | 20230619 | 094500 | 731492050 | 12550 | 12550 | 12550 | 12550 | 92 |
| 564 | 20230619 | 094400 | 730337450 | 12550 | 12550 | 12550 | 12540 | 274 |
| 565 | 20230619 | 094300 | 726898760 | 12540 | 12550 | 12550 | 12540 | 800 |
| 566 | 20230619 | 094200 | 716859000 | 12550 | 12560 | 12580 | 12550 | 551 |
| 567 | 20230619 | 094100 | 709936220 | 12560 | 12560 | 12560 | 12550 | 1028 |
| 568 | 20230619 | 094000 | 697026070 | 12550 | 12550 | 12560 | 12550 | 134 |
| 569 | 20230619 | 093900 | 695344240 | 12550 | 12560 | 12560 | 12550 | 525 |
| 570 | 20230619 | 093800 | 688754500 | 12550 | 12560 | 12560 | 12550 | 188 |
| 571 | 20230619 | 093700 | 686394780 | 12560 | 12550 | 12560 | 12550 | 1449 |
| 572 | 20230619 | 093600 | 668200350 | 12550 | 12560 | 12560 | 12540 | 2234 |
| 573 | 20230619 | 093500 | 640152160 | 12560 | 12580 | 12580 | 12560 | 1153 |
| 574 | 20230619 | 093400 | 625666800 | 12580 | 12540 | 12580 | 12540 | 825 |
| 575 | 20230619 | 093300 | 615309510 | 12540 | 12570 | 12570 | 12540 | 2337 |
| 576 | 20230619 | 093200 | 585970690 | 12580 | 12620 | 12620 | 12570 | 2998 |
| 577 | 20230619 | 093100 | 548187310 | 12620 | 12660 | 12670 | 12620 | 1744 |
| 578 | 20230619 | 093000 | 526153830 | 12660 | 12690 | 12690 | 12660 | 1002 |
| 579 | 20230619 | 092900 | 513450590 | 12700 | 12700 | 12700 | 12690 | 351 |
| 580 | 20230619 | 092800 | 508995500 | 12710 | 12690 | 12710 | 12690 | 620 |
| 581 | 20230619 | 092700 | 501117930 | 12690 | 12720 | 12720 | 12690 | 1690 |
| 582 | 20230619 | 092600 | 479662160 | 12720 | 12730 | 12740 | 12720 | 552 |
| 583 | 20230619 | 092500 | 472636230 | 12730 | 12730 | 12730 | 12730 | 97 |
| 584 | 20230619 | 092400 | 471401420 | 12730 | 12730 | 12730 | 12730 | 202 |
| 585 | 20230619 | 092300 | 468829960 | 12730 | 12730 | 12730 | 12710 | 739 |
| 586 | 20230619 | 092200 | 459427730 | 12720 | 12730 | 12740 | 12720 | 691 |
| 587 | 20230619 | 092100 | 450632680 | 12730 | 12760 | 12760 | 12730 | 817 |
| 588 | 20230619 | 092000 | 440222070 | 12760 | 12760 | 12770 | 12760 | 1646 |
| 589 | 20230619 | 091900 | 419213220 | 12750 | 12740 | 12750 | 12720 | 3020 |
| 590 | 20230619 | 091800 | 380713270 | 12730 | 12730 | 12740 | 12730 | 480 |
| 591 | 20230619 | 091700 | 374599930 | 12720 | 12710 | 12720 | 12710 | 741 |
| 592 | 20230619 | 091600 | 365177760 | 12710 | 12710 | 12710 | 12710 | 412 |
| 593 | 20230619 | 091500 | 359941240 | 12710 | 12700 | 12710 | 12700 | 441 |
| 594 | 20230619 | 091400 | 354337440 | 12700 | 12710 | 12730 | 12700 | 526 |
| 595 | 20230619 | 091300 | 347652140 | 12730 | 12710 | 12730 | 12710 | 1288 |
| 596 | 20230619 | 091200 | 331268660 | 12710 | 12700 | 12710 | 12700 | 662 |
| 597 | 20230619 | 091100 | 322855700 | 12700 | 12700 | 12700 | 12700 | 377 |
| 598 | 20230619 | 091000 | 318067800 | 12700 | 12720 | 12720 | 12680 | 1861 |
| 599 | 20230619 | 090900 | 294440380 | 12720 | 12740 | 12740 | 12610 | 5280 |
| 600 | 20230619 | 090800 | 227564300 | 12750 | 12740 | 12750 | 12740 | 409 |
| 601 | 20230619 | 090700 | 222350790 | 12730 | 12740 | 12740 | 12730 | 406 |
| 602 | 20230619 | 090600 | 217181650 | 12740 | 12690 | 12750 | 12680 | 2285 |
| 603 | 20230619 | 090500 | 188137780 | 12690 | 12650 | 12690 | 12650 | 1016 |
| 604 | 20230619 | 090400 | 175260030 | 12640 | 12640 | 12640 | 12630 | 688 |
| 605 | 20230619 | 090300 | 166567800 | 12630 | 12660 | 12660 | 12630 | 713 |
| 606 | 20230619 | 090200 | 157553800 | 12670 | 12690 | 12690 | 12670 | 3185 |
| 607 | 20230619 | 090100 | 117164340 | 12730 | 12710 | 12740 | 12690 | 3765 |
| 608 | 20230619 | 090000 | 69273770 | 12700 | 12720 | 12720 | 12680 | 5452 |