32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 191700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 853 |
| 3 | 20230607 | 191600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 4 | 20230607 | 191500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 5 | 20230607 | 191400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 6 | 20230607 | 191300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 7 | 20230607 | 191200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 8 | 20230607 | 191100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 9 | 20230607 | 191000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 10 | 20230607 | 190900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 11 | 20230607 | 190800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 12 | 20230607 | 190700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 13 | 20230607 | 190600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 14 | 20230607 | 190500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 15 | 20230607 | 190400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 16 | 20230607 | 190300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 17 | 20230607 | 190200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 18 | 20230607 | 190100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 19 | 20230607 | 190000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 20 | 20230607 | 185900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 21 | 20230607 | 185800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 22 | 20230607 | 185700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 23 | 20230607 | 185600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 24 | 20230607 | 185500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 25 | 20230607 | 185400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 26 | 20230607 | 185300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 27 | 20230607 | 185200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 28 | 20230607 | 185100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 29 | 20230607 | 185000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 30 | 20230607 | 184900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 31 | 20230607 | 184800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 32 | 20230607 | 184700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 853 |
| 33 | 20230607 | 184600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 34 | 20230607 | 184500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 35 | 20230607 | 184400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 36 | 20230607 | 184300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 37 | 20230607 | 184200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 38 | 20230607 | 184100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 39 | 20230607 | 184000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 40 | 20230607 | 183900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 41 | 20230607 | 183800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 42 | 20230607 | 183700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 43 | 20230607 | 183600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 44 | 20230607 | 183500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 45 | 20230607 | 183400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 46 | 20230607 | 183300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 47 | 20230607 | 183200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 48 | 20230607 | 183100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 49 | 20230607 | 183000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 50 | 20230607 | 182900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 51 | 20230607 | 182800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 52 | 20230607 | 182700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 53 | 20230607 | 182600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 54 | 20230607 | 182500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 55 | 20230607 | 182400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 56 | 20230607 | 182300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 57 | 20230607 | 182200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 58 | 20230607 | 182100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 59 | 20230607 | 182000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 60 | 20230607 | 181900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 61 | 20230607 | 181800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 62 | 20230607 | 181700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 853 |
| 63 | 20230607 | 181600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 64 | 20230607 | 181500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 65 | 20230607 | 181400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 66 | 20230607 | 181300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 67 | 20230607 | 181200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 68 | 20230607 | 181100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 69 | 20230607 | 181000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 70 | 20230607 | 180900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 71 | 20230607 | 180800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 72 | 20230607 | 180700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 73 | 20230607 | 180600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 74 | 20230607 | 180500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 75 | 20230607 | 180400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 76 | 20230607 | 180300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 77 | 20230607 | 180200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 78 | 20230607 | 180100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 79 | 20230607 | 180000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 80 | 20230607 | 175900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 81 | 20230607 | 175800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 82 | 20230607 | 175700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 83 | 20230607 | 175600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 84 | 20230607 | 175500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 85 | 20230607 | 175400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 86 | 20230607 | 175300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 87 | 20230607 | 175200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 88 | 20230607 | 175100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 89 | 20230607 | 175000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 90 | 20230607 | 174900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 91 | 20230607 | 174800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 92 | 20230607 | 174700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 853 |
| 93 | 20230607 | 174600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 94 | 20230607 | 174500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 95 | 20230607 | 174400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 96 | 20230607 | 174300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 97 | 20230607 | 174200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 98 | 20230607 | 174100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 99 | 20230607 | 174000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 100 | 20230607 | 173900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 101 | 20230607 | 173800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 102 | 20230607 | 173700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 103 | 20230607 | 173600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 104 | 20230607 | 173500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 105 | 20230607 | 173400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 106 | 20230607 | 173300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 107 | 20230607 | 173200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 108 | 20230607 | 173100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 109 | 20230607 | 173000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 110 | 20230607 | 172900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 111 | 20230607 | 172800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 112 | 20230607 | 172700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 113 | 20230607 | 172600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 114 | 20230607 | 172500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 115 | 20230607 | 172400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 116 | 20230607 | 172300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 117 | 20230607 | 172200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 118 | 20230607 | 172100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 119 | 20230607 | 172000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 120 | 20230607 | 171900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 121 | 20230607 | 171800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 122 | 20230607 | 171700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 853 |
| 123 | 20230607 | 171600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 124 | 20230607 | 171500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 125 | 20230607 | 171400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 126 | 20230607 | 171300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 127 | 20230607 | 171200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 128 | 20230607 | 171100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 129 | 20230607 | 171000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 130 | 20230607 | 170900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 131 | 20230607 | 170800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 132 | 20230607 | 170700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 133 | 20230607 | 170600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 134 | 20230607 | 170500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 135 | 20230607 | 170400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 136 | 20230607 | 170300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 137 | 20230607 | 170200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 138 | 20230607 | 170100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 139 | 20230607 | 170000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 140 | 20230607 | 165900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 141 | 20230607 | 165800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 142 | 20230607 | 165700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 143 | 20230607 | 165600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 144 | 20230607 | 165500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 145 | 20230607 | 165400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 146 | 20230607 | 165300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 147 | 20230607 | 165200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 148 | 20230607 | 165100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 149 | 20230607 | 165000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 150 | 20230607 | 164900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 151 | 20230607 | 164800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 152 | 20230607 | 164700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 853 |
| 153 | 20230607 | 164600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 154 | 20230607 | 164500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 155 | 20230607 | 164400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 156 | 20230607 | 164300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 157 | 20230607 | 164200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 158 | 20230607 | 164100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 159 | 20230607 | 164000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 160 | 20230607 | 163900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 161 | 20230607 | 163800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 162 | 20230607 | 163700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 163 | 20230607 | 163600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 164 | 20230607 | 163500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 165 | 20230607 | 163400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 166 | 20230607 | 163300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 167 | 20230607 | 163200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 168 | 20230607 | 163100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 169 | 20230607 | 163000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 170 | 20230607 | 162900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 171 | 20230607 | 162800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 172 | 20230607 | 162700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 173 | 20230607 | 162600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 174 | 20230607 | 162500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 175 | 20230607 | 162400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 176 | 20230607 | 162300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 177 | 20230607 | 162200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 178 | 20230607 | 162100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 179 | 20230607 | 162000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 180 | 20230607 | 161900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 181 | 20230607 | 161800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 182 | 20230607 | 161700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 853 |
| 183 | 20230607 | 161600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 184 | 20230607 | 161500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 185 | 20230607 | 161400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 186 | 20230607 | 161300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 187 | 20230607 | 161200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 188 | 20230607 | 161100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 189 | 20230607 | 161000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 190 | 20230607 | 160900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 191 | 20230607 | 160800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 192 | 20230607 | 160700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 193 | 20230607 | 160600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 194 | 20230607 | 160500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 195 | 20230607 | 160400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 196 | 20230607 | 160300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 197 | 20230607 | 160200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 198 | 20230607 | 160100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 199 | 20230607 | 160000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 200 | 20230607 | 155900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 201 | 20230607 | 155800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 202 | 20230607 | 155700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 203 | 20230607 | 155600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 204 | 20230607 | 155500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 205 | 20230607 | 155400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 206 | 20230607 | 155300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 207 | 20230607 | 155200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 208 | 20230607 | 155100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 209 | 20230607 | 155000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 210 | 20230607 | 154900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 211 | 20230607 | 154800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 212 | 20230607 | 154700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 853 |
| 213 | 20230607 | 154600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 214 | 20230607 | 154500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 215 | 20230607 | 154400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 216 | 20230607 | 154300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 217 | 20230607 | 154200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 218 | 20230607 | 154100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 219 | 20230607 | 154000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 220 | 20230607 | 153900 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 221 | 20230607 | 153800 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 222 | 20230607 | 153700 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 223 | 20230607 | 153600 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 224 | 20230607 | 153500 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 225 | 20230607 | 153400 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 226 | 20230607 | 153300 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 227 | 20230607 | 153200 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 228 | 20230607 | 153100 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 0 |
| 229 | 20230607 | 153000 | 2078777360 | 14700 | 14700 | 14700 | 14700 | 853 |
| 230 | 20230607 | 152900 | 2066238260 | 14720 | 14720 | 14720 | 14720 | 0 |
| 231 | 20230607 | 152800 | 2066238260 | 14720 | 14720 | 14720 | 14720 | 0 |
| 232 | 20230607 | 152700 | 2066238260 | 14720 | 14720 | 14720 | 14720 | 0 |
| 233 | 20230607 | 152600 | 2066238260 | 14720 | 14720 | 14720 | 14720 | 0 |
| 234 | 20230607 | 152500 | 2066238260 | 14720 | 14720 | 14720 | 14720 | 0 |
| 235 | 20230607 | 152400 | 2066238260 | 14720 | 14720 | 14720 | 14720 | 0 |
| 236 | 20230607 | 152300 | 2066238260 | 14720 | 14720 | 14720 | 14720 | 0 |
| 237 | 20230607 | 152200 | 2066238260 | 14720 | 14720 | 14720 | 14720 | 0 |
| 238 | 20230607 | 152100 | 2066238260 | 14720 | 14720 | 14720 | 14720 | 0 |
| 239 | 20230607 | 152000 | 2066238260 | 14720 | 14720 | 14720 | 14720 | 0 |
| 240 | 20230607 | 151900 | 2066238260 | 14720 | 14730 | 14730 | 14720 | 180 |
| 241 | 20230607 | 151800 | 2063586890 | 14760 | 14720 | 14760 | 14720 | 42 |
| 242 | 20230607 | 151700 | 2062967530 | 14760 | 14750 | 14760 | 14750 | 8 |
| 243 | 20230607 | 151600 | 2062849520 | 14740 | 14750 | 14750 | 14740 | 150 |
| 244 | 20230607 | 151500 | 2060637790 | 14760 | 14750 | 14760 | 14750 | 63 |
| 245 | 20230607 | 151400 | 2059708270 | 14750 | 14710 | 14750 | 14710 | 1442 |
| 246 | 20230607 | 151300 | 2038461550 | 14710 | 14640 | 14720 | 14640 | 839 |
| 247 | 20230607 | 151200 | 2026123720 | 14640 | 14640 | 14640 | 14640 | 306 |
| 248 | 20230607 | 151100 | 2021643880 | 14640 | 14700 | 14700 | 14640 | 100 |
| 249 | 20230607 | 151000 | 2020174580 | 14700 | 14700 | 14700 | 14700 | 0 |
| 250 | 20230607 | 150900 | 2020174580 | 14700 | 14700 | 14700 | 14700 | 11 |
| 251 | 20230607 | 150800 | 2020012880 | 14720 | 14720 | 14720 | 14720 | 1 |
| 252 | 20230607 | 150700 | 2019998160 | 14720 | 14700 | 14720 | 14680 | 510 |
| 253 | 20230607 | 150600 | 2012507630 | 14700 | 14740 | 14740 | 14700 | 232 |
| 254 | 20230607 | 150500 | 2009095160 | 14740 | 14740 | 14740 | 14740 | 29 |
| 255 | 20230607 | 150400 | 2008667700 | 14740 | 14750 | 14790 | 14740 | 350 |
| 256 | 20230607 | 150300 | 2003506650 | 14740 | 14750 | 14750 | 14740 | 124 |
| 257 | 20230607 | 150200 | 2001677980 | 14750 | 14770 | 14770 | 14750 | 84 |
| 258 | 20230607 | 150100 | 2000438500 | 14790 | 14800 | 14800 | 14740 | 503 |
| 259 | 20230607 | 150000 | 1993022960 | 14800 | 14800 | 14800 | 14750 | 3 |
| 260 | 20230607 | 145900 | 1992978610 | 14740 | 14730 | 14800 | 14700 | 339 |
| 261 | 20230607 | 145800 | 1987989850 | 14800 | 14790 | 14800 | 14790 | 111 |
| 262 | 20230607 | 145700 | 1986347280 | 14730 | 14800 | 14800 | 14730 | 292 |
| 263 | 20230607 | 145600 | 1982045910 | 14710 | 14810 | 14810 | 14700 | 1974 |
| 264 | 20230607 | 145500 | 1952838940 | 14880 | 14870 | 14890 | 14800 | 754 |
| 265 | 20230607 | 145400 | 1941671870 | 14850 | 14870 | 14890 | 14830 | 804 |
| 266 | 20230607 | 145300 | 1929730050 | 14870 | 14870 | 14870 | 14870 | 0 |
| 267 | 20230607 | 145200 | 1929730050 | 14870 | 14900 | 14900 | 14870 | 114 |
| 268 | 20230607 | 145100 | 1928034560 | 14880 | 14870 | 14900 | 14870 | 7 |
| 269 | 20230607 | 145000 | 1927930390 | 14900 | 14840 | 14900 | 14840 | 366 |
| 270 | 20230607 | 144900 | 1922498440 | 14840 | 14930 | 14930 | 14840 | 1108 |
| 271 | 20230607 | 144800 | 1905989460 | 14920 | 14920 | 14920 | 14920 | 100 |
| 272 | 20230607 | 144700 | 1904497460 | 14930 | 14930 | 14930 | 14930 | 0 |
| 273 | 20230607 | 144600 | 1904497460 | 14930 | 14930 | 14930 | 14930 | 725 |
| 274 | 20230607 | 144500 | 1893673210 | 14960 | 14950 | 14960 | 14950 | 272 |
| 275 | 20230607 | 144400 | 1889604700 | 14930 | 14900 | 14960 | 14900 | 239 |
| 276 | 20230607 | 144300 | 1886037050 | 14920 | 14890 | 14920 | 14890 | 247 |
| 277 | 20230607 | 144200 | 1882354880 | 14830 | 14920 | 14920 | 14830 | 130 |
| 278 | 20230607 | 144100 | 1880425010 | 14970 | 14970 | 14970 | 14970 | 0 |
| 279 | 20230607 | 144000 | 1880425010 | 14970 | 14990 | 14990 | 14970 | 311 |
| 280 | 20230607 | 143900 | 1875764900 | 14990 | 14920 | 14990 | 14920 | 1451 |
| 281 | 20230607 | 143800 | 1854035090 | 14950 | 14920 | 14950 | 14920 | 468 |
| 282 | 20230607 | 143700 | 1847049150 | 14920 | 14870 | 14920 | 14820 | 1438 |
| 283 | 20230607 | 143600 | 1825633290 | 14880 | 14890 | 14890 | 14820 | 882 |
| 284 | 20230607 | 143500 | 1812557110 | 14900 | 14840 | 14900 | 14810 | 867 |
| 285 | 20230607 | 143400 | 1799706650 | 14900 | 14830 | 14900 | 14810 | 218 |
| 286 | 20230607 | 143300 | 1796477170 | 14810 | 14900 | 14900 | 14810 | 396 |
| 287 | 20230607 | 143200 | 1790587550 | 14900 | 14900 | 14900 | 14900 | 196 |
| 288 | 20230607 | 143100 | 1787667150 | 14900 | 14810 | 14900 | 14810 | 56 |
| 289 | 20230607 | 143000 | 1786834610 | 14880 | 14880 | 14880 | 14880 | 106 |
| 290 | 20230607 | 142900 | 1785257330 | 14880 | 14920 | 14930 | 14880 | 154 |
| 291 | 20230607 | 142800 | 1782958670 | 14920 | 14880 | 14940 | 14880 | 180 |
| 292 | 20230607 | 142700 | 1780278830 | 14880 | 14790 | 14880 | 14790 | 140 |
| 293 | 20230607 | 142600 | 1778204220 | 14800 | 14920 | 14970 | 14600 | 2099 |
| 294 | 20230607 | 142500 | 1747082460 | 14990 | 14990 | 14990 | 14930 | 510 |
| 295 | 20230607 | 142400 | 1739454530 | 14990 | 14920 | 15000 | 14920 | 4095 |
| 296 | 20230607 | 142300 | 1678056840 | 14960 | 14890 | 15000 | 14890 | 2306 |
| 297 | 20230607 | 142200 | 1643659110 | 14880 | 14880 | 14880 | 14810 | 766 |
| 298 | 20230607 | 142100 | 1632268290 | 14900 | 14790 | 14900 | 14790 | 4935 |
| 299 | 20230607 | 142000 | 1559091260 | 14790 | 14760 | 14800 | 14750 | 1722 |
| 300 | 20230607 | 141900 | 1533649050 | 14760 | 14670 | 14760 | 14670 | 177 |
| 301 | 20230607 | 141800 | 1531052280 | 14780 | 14770 | 14780 | 14770 | 130 |
| 302 | 20230607 | 141700 | 1529131460 | 14770 | 14730 | 14780 | 14730 | 547 |
| 303 | 20230607 | 141600 | 1521067310 | 14730 | 14730 | 14730 | 14730 | 785 |
| 304 | 20230607 | 141500 | 1509504260 | 14730 | 14740 | 14740 | 14730 | 945 |
| 305 | 20230607 | 141400 | 1495580990 | 14730 | 14730 | 14740 | 14660 | 906 |
| 306 | 20230607 | 141300 | 1482236340 | 14660 | 14720 | 14730 | 14660 | 71 |
| 307 | 20230607 | 141200 | 1481190990 | 14730 | 14670 | 14730 | 14670 | 1417 |
| 308 | 20230607 | 141100 | 1460363320 | 14670 | 14600 | 14690 | 14600 | 4099 |
| 309 | 20230607 | 141000 | 1400383490 | 14600 | 14600 | 14600 | 14600 | 564 |
| 310 | 20230607 | 140900 | 1392149090 | 14600 | 14600 | 14600 | 14600 | 1804 |
| 311 | 20230607 | 140800 | 1365810690 | 14600 | 14520 | 14600 | 14520 | 881 |
| 312 | 20230607 | 140700 | 1352983390 | 14520 | 14520 | 14520 | 14520 | 1 |
| 313 | 20230607 | 140600 | 1352968870 | 14540 | 14470 | 14540 | 14470 | 659 |
| 314 | 20230607 | 140500 | 1343412860 | 14470 | 14460 | 14470 | 14460 | 56 |
| 315 | 20230607 | 140400 | 1342603070 | 14460 | 14440 | 14460 | 14440 | 9 |
| 316 | 20230607 | 140300 | 1342473090 | 14400 | 14450 | 14450 | 14400 | 469 |
| 317 | 20230607 | 140200 | 1335714440 | 14450 | 14450 | 14450 | 14450 | 2 |
| 318 | 20230607 | 140100 | 1335685540 | 14460 | 14460 | 14460 | 14460 | 0 |
| 319 | 20230607 | 140000 | 1335685540 | 14460 | 14460 | 14460 | 14450 | 378 |
| 320 | 20230607 | 135900 | 1330219750 | 14470 | 14460 | 14470 | 14460 | 359 |
| 321 | 20230607 | 135800 | 1325025050 | 14460 | 14460 | 14470 | 14460 | 82 |
| 322 | 20230607 | 135700 | 1323839300 | 14460 | 14460 | 14460 | 14450 | 26 |
| 323 | 20230607 | 135600 | 1323463390 | 14460 | 14460 | 14460 | 14460 | 100 |
| 324 | 20230607 | 135500 | 1322017390 | 14460 | 14460 | 14460 | 14460 | 20 |
| 325 | 20230607 | 135400 | 1321728190 | 14460 | 14440 | 14460 | 14440 | 196 |
| 326 | 20230607 | 135300 | 1318895710 | 14450 | 14450 | 14450 | 14450 | 20 |
| 327 | 20230607 | 135200 | 1318606710 | 14450 | 14450 | 14450 | 14450 | 25 |
| 328 | 20230607 | 135100 | 1318245460 | 14450 | 14450 | 14450 | 14450 | 0 |
| 329 | 20230607 | 135000 | 1318245460 | 14450 | 14450 | 14450 | 14450 | 2 |
| 330 | 20230607 | 134900 | 1318216560 | 14450 | 14400 | 14450 | 14400 | 912 |
| 331 | 20230607 | 134800 | 1305078660 | 14400 | 14400 | 14400 | 14400 | 43 |
| 332 | 20230607 | 134700 | 1304459460 | 14400 | 14400 | 14400 | 14400 | 8 |
| 333 | 20230607 | 134600 | 1304344260 | 14400 | 14410 | 14410 | 14400 | 121 |
| 334 | 20230607 | 134500 | 1302600850 | 14410 | 14410 | 14410 | 14410 | 1 |
| 335 | 20230607 | 134400 | 1302586440 | 14410 | 14410 | 14410 | 14410 | 0 |
| 336 | 20230607 | 134300 | 1302586440 | 14410 | 14460 | 14460 | 14410 | 270 |
| 337 | 20230607 | 134200 | 1298682290 | 14460 | 14460 | 14460 | 14460 | 109 |
| 338 | 20230607 | 134100 | 1297106150 | 14410 | 14460 | 14460 | 14410 | 14 |
| 339 | 20230607 | 134000 | 1296903860 | 14460 | 14460 | 14460 | 14460 | 21 |
| 340 | 20230607 | 133900 | 1296600200 | 14490 | 14490 | 14490 | 14490 | 8 |
| 341 | 20230607 | 133800 | 1296484280 | 14520 | 14510 | 14520 | 14490 | 124 |
| 342 | 20230607 | 133700 | 1294684900 | 14520 | 14520 | 14520 | 14510 | 309 |
| 343 | 20230607 | 133600 | 1290198310 | 14520 | 14530 | 14530 | 14520 | 381 |
| 344 | 20230607 | 133500 | 1284663250 | 14530 | 14510 | 14530 | 14510 | 316 |
| 345 | 20230607 | 133400 | 1280074900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 346 | 20230607 | 133300 | 1280074900 | 14540 | 14540 | 14540 | 14540 | 0 |
| 347 | 20230607 | 133200 | 1280074900 | 14540 | 14550 | 14550 | 14540 | 412 |
| 348 | 20230607 | 133100 | 1274083290 | 14550 | 14550 | 14550 | 14550 | 1 |
| 349 | 20230607 | 133000 | 1274068740 | 14440 | 14460 | 14600 | 14440 | 2728 |
| 350 | 20230607 | 132900 | 1234314680 | 14400 | 14470 | 14470 | 14400 | 817 |
| 351 | 20230607 | 132800 | 1222525200 | 14560 | 14540 | 14590 | 14540 | 2116 |
| 352 | 20230607 | 132700 | 1191700000 | 14570 | 14530 | 14570 | 14530 | 2848 |
| 353 | 20230607 | 132600 | 1150271100 | 14550 | 14450 | 14550 | 14450 | 3402 |
| 354 | 20230607 | 132500 | 1100901020 | 14450 | 14490 | 14500 | 14450 | 799 |
| 355 | 20230607 | 132400 | 1089328140 | 14500 | 14480 | 14500 | 14460 | 574 |
| 356 | 20230607 | 132300 | 1081006790 | 14490 | 14500 | 14500 | 14490 | 177 |
| 357 | 20230607 | 132200 | 1078442020 | 14490 | 14500 | 14500 | 14490 | 772 |
| 358 | 20230607 | 132100 | 1067254710 | 14500 | 14500 | 14510 | 14500 | 445 |
| 359 | 20230607 | 132000 | 1060802070 | 14500 | 14420 | 14500 | 14420 | 5873 |
| 360 | 20230607 | 131900 | 976005840 | 14420 | 14410 | 14420 | 14410 | 5714 |
| 361 | 20230607 | 131800 | 893611670 | 14410 | 14410 | 14410 | 14410 | 2 |
| 362 | 20230607 | 131700 | 893582850 | 14420 | 14400 | 14420 | 14400 | 1588 |
| 363 | 20230607 | 131600 | 870688870 | 14400 | 14400 | 14400 | 14400 | 0 |
| 364 | 20230607 | 131500 | 870688870 | 14400 | 14400 | 14400 | 14400 | 55 |
| 365 | 20230607 | 131400 | 869896870 | 14280 | 14380 | 14380 | 14280 | 174 |
| 366 | 20230607 | 131300 | 867403980 | 14380 | 14370 | 14380 | 14310 | 63 |
| 367 | 20230607 | 131200 | 866501600 | 14370 | 14370 | 14380 | 14370 | 149 |
| 368 | 20230607 | 131100 | 864360040 | 14380 | 14380 | 14380 | 14380 | 119 |
| 369 | 20230607 | 131000 | 862648820 | 14370 | 14370 | 14370 | 14330 | 445 |
| 370 | 20230607 | 130900 | 856254430 | 14380 | 14380 | 14380 | 14380 | 0 |
| 371 | 20230607 | 130800 | 856254430 | 14380 | 14410 | 14440 | 14380 | 4470 |
| 372 | 20230607 | 130700 | 791720460 | 14450 | 14450 | 14450 | 14410 | 1661 |
| 373 | 20230607 | 130600 | 767756770 | 14450 | 14350 | 14450 | 14350 | 1306 |
| 374 | 20230607 | 130500 | 748986240 | 14350 | 14230 | 14350 | 14230 | 6083 |
| 375 | 20230607 | 130400 | 662135620 | 14230 | 14230 | 14230 | 14230 | 105 |
| 376 | 20230607 | 130300 | 660641470 | 14220 | 14190 | 14220 | 14190 | 2092 |
| 377 | 20230607 | 130200 | 630923940 | 14180 | 14180 | 14180 | 14180 | 100 |
| 378 | 20230607 | 130100 | 629505940 | 14200 | 14200 | 14200 | 14200 | 1 |
| 379 | 20230607 | 130000 | 629491740 | 14190 | 14170 | 14190 | 14170 | 414 |
| 380 | 20230607 | 125900 | 623622370 | 14170 | 14170 | 14170 | 14170 | 0 |
| 381 | 20230607 | 125800 | 623622370 | 14170 | 14170 | 14170 | 14170 | 0 |
| 382 | 20230607 | 125700 | 623622370 | 14170 | 14170 | 14170 | 14170 | 300 |
| 383 | 20230607 | 125600 | 619371370 | 14170 | 14170 | 14170 | 14170 | 0 |
| 384 | 20230607 | 125500 | 619371370 | 14170 | 14170 | 14170 | 14170 | 0 |
| 385 | 20230607 | 125400 | 619371370 | 14170 | 14170 | 14170 | 14170 | 113 |
| 386 | 20230607 | 125300 | 617770160 | 14170 | 14170 | 14170 | 14170 | 522 |
| 387 | 20230607 | 125200 | 610373420 | 14170 | 14170 | 14170 | 14170 | 0 |
| 388 | 20230607 | 125100 | 610373420 | 14170 | 14170 | 14170 | 14170 | 0 |
| 389 | 20230607 | 125000 | 610373420 | 14170 | 14170 | 14170 | 14170 | 1 |
| 390 | 20230607 | 124900 | 610359250 | 14130 | 14130 | 14170 | 14130 | 69 |
| 391 | 20230607 | 124800 | 609381880 | 14140 | 14140 | 14140 | 14140 | 32 |
| 392 | 20230607 | 124700 | 608929400 | 14170 | 14170 | 14170 | 14170 | 0 |
| 393 | 20230607 | 124600 | 608929400 | 14170 | 14170 | 14170 | 14170 | 0 |
| 394 | 20230607 | 124500 | 608929400 | 14170 | 14170 | 14170 | 14170 | 10 |
| 395 | 20230607 | 124400 | 608787700 | 14170 | 14170 | 14170 | 14170 | 0 |
| 396 | 20230607 | 124300 | 608787700 | 14170 | 14170 | 14170 | 14170 | 1 |
| 397 | 20230607 | 124200 | 608773530 | 14160 | 14160 | 14160 | 14160 | 0 |
| 398 | 20230607 | 124100 | 608773530 | 14160 | 14160 | 14160 | 14160 | 0 |
| 399 | 20230607 | 124000 | 608773530 | 14160 | 14160 | 14160 | 14160 | 0 |
| 400 | 20230607 | 123900 | 608773530 | 14160 | 14160 | 14160 | 14160 | 0 |
| 401 | 20230607 | 123800 | 608773530 | 14160 | 14160 | 14160 | 14160 | 0 |
| 402 | 20230607 | 123700 | 608773530 | 14160 | 14160 | 14160 | 14160 | 0 |
| 403 | 20230607 | 123600 | 608773530 | 14160 | 14160 | 14160 | 14160 | 49 |
| 404 | 20230607 | 123500 | 608079690 | 14160 | 14160 | 14160 | 14160 | 1 |
| 405 | 20230607 | 123400 | 608065530 | 14140 | 14160 | 14160 | 14140 | 2 |
| 406 | 20230607 | 123300 | 608037230 | 14150 | 14160 | 14160 | 14150 | 24 |
| 407 | 20230607 | 123200 | 607697610 | 14180 | 14180 | 14180 | 14180 | 0 |
| 408 | 20230607 | 123100 | 607697610 | 14180 | 14180 | 14180 | 14180 | 0 |
| 409 | 20230607 | 123000 | 607697610 | 14180 | 14180 | 14180 | 14180 | 1 |
| 410 | 20230607 | 122900 | 607683430 | 14200 | 14200 | 14200 | 14200 | 0 |
| 411 | 20230607 | 122800 | 607683430 | 14200 | 14200 | 14200 | 14200 | 0 |
| 412 | 20230607 | 122700 | 607683430 | 14200 | 14200 | 14200 | 14200 | 0 |
| 413 | 20230607 | 122600 | 607683430 | 14200 | 14200 | 14200 | 14200 | 0 |
| 414 | 20230607 | 122500 | 607683430 | 14200 | 14200 | 14200 | 14200 | 0 |
| 415 | 20230607 | 122400 | 607683430 | 14200 | 14200 | 14200 | 14200 | 0 |
| 416 | 20230607 | 122300 | 607683430 | 14200 | 14200 | 14200 | 14200 | 1 |
| 417 | 20230607 | 122200 | 607669230 | 14190 | 14190 | 14190 | 14190 | 390 |
| 418 | 20230607 | 122100 | 602135130 | 14210 | 14210 | 14210 | 14210 | 0 |
| 419 | 20230607 | 122000 | 602135130 | 14210 | 14210 | 14210 | 14210 | 0 |
| 420 | 20230607 | 121900 | 602135130 | 14210 | 14210 | 14210 | 14210 | 159 |
| 421 | 20230607 | 121800 | 599875740 | 14210 | 14180 | 14210 | 14180 | 1204 |
| 422 | 20230607 | 121700 | 582782750 | 14180 | 14150 | 14180 | 14150 | 8 |
| 423 | 20230607 | 121600 | 582669390 | 14140 | 14140 | 14160 | 14140 | 858 |
| 424 | 20230607 | 121500 | 570528630 | 14130 | 14100 | 14130 | 14100 | 1290 |
| 425 | 20230607 | 121400 | 552332410 | 14100 | 14090 | 14100 | 14090 | 136 |
| 426 | 20230607 | 121300 | 550416160 | 14090 | 14090 | 14090 | 14090 | 0 |
| 427 | 20230607 | 121200 | 550416160 | 14090 | 14080 | 14090 | 14080 | 692 |
| 428 | 20230607 | 121100 | 540669410 | 14090 | 14090 | 14090 | 14090 | 0 |
| 429 | 20230607 | 121000 | 540669410 | 14090 | 14090 | 14090 | 14090 | 0 |
| 430 | 20230607 | 120900 | 540669410 | 14090 | 14090 | 14090 | 14040 | 109 |
| 431 | 20230607 | 120800 | 539138600 | 14090 | 14050 | 14090 | 14050 | 6 |
| 432 | 20230607 | 120700 | 539054160 | 14090 | 14090 | 14090 | 14080 | 3 |
| 433 | 20230607 | 120600 | 539011900 | 14090 | 14090 | 14090 | 14090 | 32 |
| 434 | 20230607 | 120500 | 538561020 | 14100 | 14060 | 14100 | 14060 | 1482 |
| 435 | 20230607 | 120400 | 517696660 | 14060 | 14060 | 14060 | 14060 | 0 |
| 436 | 20230607 | 120300 | 517696660 | 14060 | 14060 | 14060 | 14060 | 1 |
| 437 | 20230607 | 120200 | 517682600 | 14050 | 14060 | 14060 | 14050 | 187 |
| 438 | 20230607 | 120100 | 515053850 | 14060 | 14060 | 14060 | 14060 | 0 |
| 439 | 20230607 | 120000 | 515053850 | 14060 | 14050 | 14060 | 14050 | 30 |
| 440 | 20230607 | 115900 | 514632340 | 14040 | 14040 | 14040 | 14040 | 448 |
| 441 | 20230607 | 115800 | 508342420 | 14040 | 14040 | 14040 | 14040 | 0 |
| 442 | 20230607 | 115700 | 508342420 | 14040 | 14040 | 14040 | 14040 | 0 |
| 443 | 20230607 | 115600 | 508342420 | 14040 | 14040 | 14040 | 14040 | 17 |
| 444 | 20230607 | 115500 | 508103740 | 14040 | 14040 | 14040 | 14040 | 0 |
| 445 | 20230607 | 115400 | 508103740 | 14040 | 14040 | 14040 | 14040 | 0 |
| 446 | 20230607 | 115300 | 508103740 | 14040 | 14010 | 14040 | 14010 | 601 |
| 447 | 20230607 | 115200 | 499683700 | 14040 | 14040 | 14040 | 14040 | 1040 |
| 448 | 20230607 | 115100 | 485082100 | 14040 | 14020 | 14040 | 14020 | 4 |
| 449 | 20230607 | 115000 | 485025980 | 14010 | 13990 | 14010 | 13990 | 623 |
| 450 | 20230607 | 114900 | 476299750 | 14000 | 14000 | 14000 | 14000 | 72 |
| 451 | 20230607 | 114800 | 475291750 | 13990 | 13990 | 13990 | 13990 | 50 |
| 452 | 20230607 | 114700 | 474592250 | 14000 | 13990 | 14000 | 13990 | 6 |
| 453 | 20230607 | 114600 | 474508300 | 13990 | 14000 | 14000 | 13990 | 110 |
| 454 | 20230607 | 114500 | 472968310 | 14040 | 14020 | 14040 | 14020 | 6 |
| 455 | 20230607 | 114400 | 472884150 | 14050 | 14050 | 14050 | 14050 | 0 |
| 456 | 20230607 | 114300 | 472884150 | 14050 | 14040 | 14050 | 14040 | 2 |
| 457 | 20230607 | 114200 | 472856060 | 14050 | 14050 | 14070 | 14050 | 630 |
| 458 | 20230607 | 114100 | 464004270 | 14060 | 14050 | 14060 | 14050 | 37 |
| 459 | 20230607 | 114000 | 463484410 | 14050 | 14000 | 14050 | 14000 | 72 |
| 460 | 20230607 | 113900 | 462472970 | 14080 | 14000 | 14080 | 14000 | 2098 |
| 461 | 20230607 | 113800 | 433100210 | 13970 | 13950 | 14000 | 13950 | 1240 |
| 462 | 20230607 | 113700 | 415777790 | 13950 | 13950 | 13950 | 13950 | 1 |
| 463 | 20230607 | 113600 | 415763840 | 13940 | 13940 | 13940 | 13940 | 0 |
| 464 | 20230607 | 113500 | 415763840 | 13940 | 13870 | 13940 | 13870 | 1440 |
| 465 | 20230607 | 113400 | 395749010 | 13870 | 13860 | 13870 | 13860 | 100 |
| 466 | 20230607 | 113300 | 394362030 | 13850 | 13850 | 13850 | 13850 | 2 |
| 467 | 20230607 | 113200 | 394334330 | 13840 | 13840 | 13840 | 13840 | 2 |
| 468 | 20230607 | 113100 | 394306650 | 13830 | 13830 | 13830 | 13830 | 1 |
| 469 | 20230607 | 113000 | 394292820 | 13880 | 13870 | 13880 | 13870 | 4 |
| 470 | 20230607 | 112900 | 394237330 | 13880 | 13880 | 13880 | 13880 | 0 |
| 471 | 20230607 | 112800 | 394237330 | 13880 | 13880 | 13880 | 13880 | 100 |
| 472 | 20230607 | 112700 | 392849330 | 13890 | 13890 | 13890 | 13890 | 0 |
| 473 | 20230607 | 112600 | 392849330 | 13890 | 13850 | 13890 | 13850 | 28 |
| 474 | 20230607 | 112500 | 392461490 | 13830 | 13830 | 13830 | 13830 | 103 |
| 475 | 20230607 | 112400 | 391037000 | 13830 | 13830 | 13830 | 13830 | 1 |
| 476 | 20230607 | 112300 | 391023170 | 13750 | 13750 | 13750 | 13750 | 0 |
| 477 | 20230607 | 112200 | 391023170 | 13750 | 13750 | 13750 | 13750 | 202 |
| 478 | 20230607 | 112100 | 388245670 | 13790 | 13840 | 13850 | 13790 | 315 |
| 479 | 20230607 | 112000 | 383895960 | 13840 | 13840 | 13840 | 13840 | 4 |
| 480 | 20230607 | 111900 | 383840600 | 13850 | 13850 | 13850 | 13840 | 81 |
| 481 | 20230607 | 111800 | 382719250 | 13850 | 13840 | 13850 | 13840 | 50 |
| 482 | 20230607 | 111700 | 382026840 | 13840 | 13840 | 13840 | 13840 | 2 |
| 483 | 20230607 | 111600 | 381999160 | 13800 | 13800 | 13800 | 13800 | 0 |
| 484 | 20230607 | 111500 | 381999160 | 13800 | 13800 | 13800 | 13800 | 300 |
| 485 | 20230607 | 111400 | 377859160 | 13880 | 13880 | 13880 | 13880 | 0 |
| 486 | 20230607 | 111300 | 377859160 | 13880 | 13890 | 13890 | 13800 | 275 |
| 487 | 20230607 | 111200 | 374061920 | 13890 | 13800 | 13890 | 13800 | 301 |
| 488 | 20230607 | 111100 | 369908030 | 13800 | 13830 | 13830 | 13800 | 626 |
| 489 | 20230607 | 111000 | 361267550 | 13900 | 13900 | 13900 | 13900 | 0 |
| 490 | 20230607 | 110900 | 361267550 | 13900 | 13890 | 13900 | 13890 | 11 |
| 491 | 20230607 | 110800 | 361114750 | 13900 | 13830 | 13900 | 13830 | 4 |
| 492 | 20230607 | 110700 | 361059230 | 13900 | 13830 | 13900 | 13830 | 75 |
| 493 | 20230607 | 110600 | 360021000 | 13840 | 13840 | 13840 | 13840 | 0 |
| 494 | 20230607 | 110500 | 360021000 | 13840 | 13780 | 13900 | 13750 | 190 |
| 495 | 20230607 | 110400 | 357408140 | 13780 | 13840 | 13840 | 13780 | 115 |
| 496 | 20230607 | 110300 | 355819900 | 13900 | 13900 | 13900 | 13900 | 0 |
| 497 | 20230607 | 110200 | 355819900 | 13900 | 13900 | 13900 | 13900 | 0 |
| 498 | 20230607 | 110100 | 355819900 | 13900 | 13900 | 13900 | 13900 | 0 |
| 499 | 20230607 | 110000 | 355819900 | 13900 | 13900 | 13900 | 13900 | 1 |
| 500 | 20230607 | 105900 | 355806000 | 13900 | 13900 | 13900 | 13900 | 0 |
| 501 | 20230607 | 105800 | 355806000 | 13900 | 13900 | 13900 | 13900 | 0 |
| 502 | 20230607 | 105700 | 355806000 | 13900 | 13900 | 13900 | 13840 | 102 |
| 503 | 20230607 | 105600 | 354394200 | 13860 | 13870 | 13870 | 13850 | 107 |
| 504 | 20230607 | 105500 | 352911180 | 13880 | 13900 | 13900 | 13880 | 260 |
| 505 | 20230607 | 105400 | 349300040 | 13920 | 13910 | 13920 | 13910 | 4 |
| 506 | 20230607 | 105300 | 349244390 | 13920 | 13900 | 13920 | 13900 | 7 |
| 507 | 20230607 | 105200 | 349147060 | 13920 | 13920 | 13920 | 13920 | 0 |
| 508 | 20230607 | 105100 | 349147060 | 13920 | 13910 | 13920 | 13910 | 6 |
| 509 | 20230607 | 105000 | 349063580 | 13920 | 13910 | 13920 | 13910 | 4 |
| 510 | 20230607 | 104900 | 349007930 | 13920 | 13900 | 13920 | 13900 | 9 |
| 511 | 20230607 | 104800 | 348882770 | 13920 | 13880 | 13920 | 13880 | 11 |
| 512 | 20230607 | 104700 | 348730050 | 13920 | 13920 | 13920 | 13920 | 0 |
| 513 | 20230607 | 104600 | 348730050 | 13920 | 13920 | 13920 | 13920 | 1 |
| 514 | 20230607 | 104500 | 348716130 | 13890 | 13890 | 13890 | 13890 | 2 |
| 515 | 20230607 | 104400 | 348688350 | 13920 | 13920 | 13920 | 13920 | 0 |
| 516 | 20230607 | 104300 | 348688350 | 13920 | 13920 | 13920 | 13920 | 6 |
| 517 | 20230607 | 104200 | 348604830 | 13920 | 13920 | 13920 | 13920 | 0 |
| 518 | 20230607 | 104100 | 348604830 | 13920 | 13920 | 13920 | 13900 | 4 |
| 519 | 20230607 | 104000 | 348549190 | 13900 | 13850 | 13900 | 13850 | 549 |
| 520 | 20230607 | 103900 | 340920560 | 13890 | 13890 | 13890 | 13890 | 1 |
| 521 | 20230607 | 103800 | 340906670 | 13860 | 13890 | 13890 | 13840 | 8 |
| 522 | 20230607 | 103700 | 340795770 | 13850 | 13850 | 13850 | 13850 | 2 |
| 523 | 20230607 | 103600 | 340768070 | 13890 | 13890 | 13890 | 13890 | 0 |
| 524 | 20230607 | 103500 | 340768070 | 13890 | 13870 | 13940 | 13860 | 8 |
| 525 | 20230607 | 103400 | 340657040 | 13940 | 13890 | 13940 | 13890 | 1000 |
| 526 | 20230607 | 103300 | 326717550 | 13940 | 13840 | 13980 | 13830 | 21 |
| 527 | 20230607 | 103200 | 326426790 | 13830 | 13830 | 13830 | 13820 | 43 |
| 528 | 20230607 | 103100 | 325832150 | 13830 | 13830 | 13830 | 13830 | 2 |
| 529 | 20230607 | 103000 | 325804490 | 13830 | 13790 | 13830 | 13790 | 3 |
| 530 | 20230607 | 102900 | 325763040 | 13830 | 13750 | 13830 | 13750 | 417 |
| 531 | 20230607 | 102800 | 320027380 | 13750 | 13750 | 13750 | 13750 | 1 |
| 532 | 20230607 | 102700 | 320013630 | 13710 | 13710 | 13710 | 13710 | 10 |
| 533 | 20230607 | 102600 | 319876530 | 13760 | 13760 | 13760 | 13760 | 0 |
| 534 | 20230607 | 102500 | 319876530 | 13760 | 13760 | 13760 | 13760 | 0 |
| 535 | 20230607 | 102400 | 319876530 | 13760 | 13710 | 13760 | 13710 | 11 |
| 536 | 20230607 | 102300 | 319725670 | 13760 | 13760 | 13760 | 13760 | 10 |
| 537 | 20230607 | 102200 | 319588070 | 13760 | 13750 | 13760 | 13750 | 10 |
| 538 | 20230607 | 102100 | 319450560 | 13710 | 13710 | 13710 | 13710 | 10 |
| 539 | 20230607 | 102000 | 319313460 | 13720 | 13720 | 13720 | 13720 | 0 |
| 540 | 20230607 | 101900 | 319313460 | 13720 | 13720 | 13720 | 13720 | 0 |
| 541 | 20230607 | 101800 | 319313460 | 13720 | 13720 | 13720 | 13720 | 2 |
| 542 | 20230607 | 101700 | 319286020 | 13760 | 13740 | 13760 | 13730 | 9 |
| 543 | 20230607 | 101600 | 319162320 | 13760 | 13760 | 13760 | 13760 | 7 |
| 544 | 20230607 | 101500 | 319066000 | 13760 | 13760 | 13760 | 13760 | 3 |
| 545 | 20230607 | 101400 | 319024720 | 13760 | 13700 | 13760 | 13700 | 61 |
| 546 | 20230607 | 101300 | 318188820 | 13700 | 13690 | 13700 | 13690 | 1528 |
| 547 | 20230607 | 101200 | 297260680 | 13630 | 13630 | 13630 | 13630 | 0 |
| 548 | 20230607 | 101100 | 297260680 | 13630 | 13630 | 13630 | 13630 | 0 |
| 549 | 20230607 | 101000 | 297260680 | 13630 | 13630 | 13630 | 13630 | 10 |
| 550 | 20230607 | 100900 | 297124380 | 13670 | 13670 | 13670 | 13670 | 1 |
| 551 | 20230607 | 100800 | 297110710 | 13680 | 13680 | 13680 | 13680 | 2 |
| 552 | 20230607 | 100700 | 297083350 | 13680 | 13680 | 13680 | 13680 | 10 |
| 553 | 20230607 | 100600 | 296946550 | 13720 | 13720 | 13720 | 13720 | 0 |
| 554 | 20230607 | 100500 | 296946550 | 13720 | 13690 | 13740 | 13690 | 17 |
| 555 | 20230607 | 100400 | 296713390 | 13740 | 13660 | 13740 | 13660 | 475 |
| 556 | 20230607 | 100300 | 290214920 | 13650 | 13630 | 13650 | 13630 | 98 |
| 557 | 20230607 | 100200 | 288878110 | 13630 | 13570 | 13630 | 13570 | 186 |
| 558 | 20230607 | 100100 | 286348770 | 13570 | 13550 | 13570 | 13550 | 69 |
| 559 | 20230607 | 100000 | 285413620 | 13550 | 13510 | 13550 | 13510 | 151 |
| 560 | 20230607 | 095900 | 283372920 | 13520 | 13510 | 13520 | 13510 | 532 |
| 561 | 20230607 | 095800 | 276183020 | 13520 | 13520 | 13520 | 13510 | 199 |
| 562 | 20230607 | 095700 | 273494500 | 13520 | 13520 | 13530 | 13510 | 50 |
| 563 | 20230607 | 095600 | 272818810 | 13530 | 13520 | 13530 | 13510 | 272 |
| 564 | 20230607 | 095500 | 269143470 | 13520 | 13530 | 13530 | 13510 | 177 |
| 565 | 20230607 | 095400 | 266749040 | 13530 | 13530 | 13540 | 13530 | 315 |
| 566 | 20230607 | 095300 | 262487070 | 13530 | 13530 | 13540 | 13530 | 431 |
| 567 | 20230607 | 095200 | 256655630 | 13530 | 13530 | 13530 | 13530 | 338 |
| 568 | 20230607 | 095100 | 252082490 | 13540 | 13540 | 13540 | 13540 | 1 |
| 569 | 20230607 | 095000 | 252068950 | 13560 | 13530 | 13570 | 13530 | 265 |
| 570 | 20230607 | 094900 | 248481930 | 13530 | 13500 | 13530 | 13500 | 489 |
| 571 | 20230607 | 094800 | 241876270 | 13510 | 13510 | 13510 | 13510 | 0 |
| 572 | 20230607 | 094700 | 241876270 | 13510 | 13500 | 13510 | 13500 | 467 |
| 573 | 20230607 | 094600 | 235569540 | 13500 | 13500 | 13500 | 13500 | 307 |
| 574 | 20230607 | 094500 | 231425040 | 13500 | 13500 | 13510 | 13500 | 271 |
| 575 | 20230607 | 094400 | 227766440 | 13510 | 13490 | 13510 | 13490 | 368 |
| 576 | 20230607 | 094300 | 222800010 | 13500 | 13500 | 13520 | 13500 | 909 |
| 577 | 20230607 | 094200 | 210528450 | 13500 | 13510 | 13520 | 13500 | 403 |
| 578 | 20230607 | 094100 | 205083950 | 13510 | 13520 | 13530 | 13510 | 2114 |
| 579 | 20230607 | 094000 | 176505180 | 13530 | 13540 | 13540 | 13530 | 806 |
| 580 | 20230607 | 093900 | 165599400 | 13540 | 13540 | 13550 | 13530 | 261 |
| 581 | 20230607 | 093800 | 162065820 | 13550 | 13540 | 13550 | 13540 | 251 |
| 582 | 20230607 | 093700 | 158667260 | 13540 | 13540 | 13540 | 13540 | 58 |
| 583 | 20230607 | 093600 | 157881940 | 13540 | 13550 | 13550 | 13540 | 271 |
| 584 | 20230607 | 093500 | 154212100 | 13550 | 13540 | 13550 | 13540 | 67 |
| 585 | 20230607 | 093400 | 153304890 | 13540 | 13530 | 13540 | 13530 | 250 |
| 586 | 20230607 | 093300 | 149920160 | 13530 | 13540 | 13540 | 13530 | 281 |
| 587 | 20230607 | 093200 | 146116040 | 13540 | 13540 | 13550 | 13540 | 503 |
| 588 | 20230607 | 093100 | 139303520 | 13540 | 13530 | 13550 | 13530 | 389 |
| 589 | 20230607 | 093000 | 134038460 | 13540 | 13530 | 13540 | 13530 | 221 |
| 590 | 20230607 | 092900 | 131047300 | 13530 | 13540 | 13540 | 13530 | 85 |
| 591 | 20230607 | 092800 | 129896450 | 13540 | 13540 | 13540 | 13540 | 401 |
| 592 | 20230607 | 092700 | 124466910 | 13540 | 13530 | 13540 | 13530 | 404 |
| 593 | 20230607 | 092600 | 118999800 | 13530 | 13540 | 13540 | 13530 | 231 |
| 594 | 20230607 | 092500 | 115872110 | 13540 | 13530 | 13540 | 13530 | 371 |
| 595 | 20230607 | 092400 | 110851330 | 13530 | 13530 | 13540 | 13530 | 188 |
| 596 | 20230607 | 092300 | 108306990 | 13530 | 13540 | 13540 | 13530 | 96 |
| 597 | 20230607 | 092200 | 107007200 | 13540 | 13540 | 13540 | 13540 | 258 |
| 598 | 20230607 | 092100 | 103513880 | 13540 | 13540 | 13550 | 13540 | 215 |
| 599 | 20230607 | 092000 | 100601500 | 13540 | 13530 | 13540 | 13530 | 360 |
| 600 | 20230607 | 091900 | 95729540 | 13530 | 13530 | 13540 | 13530 | 107 |
| 601 | 20230607 | 091800 | 94281780 | 13540 | 13530 | 13540 | 13530 | 422 |
| 602 | 20230607 | 091700 | 88570370 | 13540 | 13540 | 13540 | 13530 | 170 |
| 603 | 20230607 | 091600 | 86268620 | 13540 | 13540 | 13540 | 13540 | 570 |
| 604 | 20230607 | 091500 | 78550820 | 13540 | 13520 | 13540 | 13520 | 70 |
| 605 | 20230607 | 091400 | 77603660 | 13520 | 13560 | 13570 | 13520 | 964 |
| 606 | 20230607 | 091300 | 64542700 | 13560 | 13550 | 13560 | 13550 | 361 |
| 607 | 20230607 | 091200 | 59650200 | 13550 | 13550 | 13560 | 13550 | 37 |
| 608 | 20230607 | 091100 | 59148820 | 13550 | 13540 | 13550 | 13540 | 38 |
| 609 | 20230607 | 091000 | 58633930 | 13560 | 13560 | 13560 | 13530 | 727 |
| 610 | 20230607 | 090900 | 48782630 | 13570 | 13560 | 13570 | 13550 | 110 |
| 611 | 20230607 | 090800 | 47291190 | 13560 | 13550 | 13580 | 13550 | 128 |
| 612 | 20230607 | 090700 | 45555760 | 13550 | 13580 | 13580 | 13550 | 73 |
| 613 | 20230607 | 090600 | 44564630 | 13580 | 13600 | 13600 | 13580 | 152 |
| 614 | 20230607 | 090500 | 42499600 | 13600 | 13620 | 13620 | 13600 | 703 |
| 615 | 20230607 | 090400 | 32930090 | 13650 | 13650 | 13650 | 13640 | 323 |
| 616 | 20230607 | 090300 | 28523090 | 13650 | 13670 | 13670 | 13640 | 183 |
| 617 | 20230607 | 090200 | 26023780 | 13670 | 13680 | 13680 | 13670 | 373 |
| 618 | 20230607 | 090100 | 20921570 | 13670 | 13730 | 13730 | 13670 | 97 |
| 619 | 20230607 | 090000 | 19592260 | 13730 | 13700 | 13730 | 13700 | 1430 |