32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 191000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 4424 |
| 3 | 20230607 | 190900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 4 | 20230607 | 190800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 5 | 20230607 | 190700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 6 | 20230607 | 190600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 7 | 20230607 | 190500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 8 | 20230607 | 190400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 9 | 20230607 | 190300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 10 | 20230607 | 190200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 11 | 20230607 | 190100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 12 | 20230607 | 190000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 13 | 20230607 | 185900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 14 | 20230607 | 185800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 15 | 20230607 | 185700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 16 | 20230607 | 185600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 17 | 20230607 | 185500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 18 | 20230607 | 185400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 19 | 20230607 | 185300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 20 | 20230607 | 185200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 21 | 20230607 | 185100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 22 | 20230607 | 185000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 23 | 20230607 | 184900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 24 | 20230607 | 184800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 25 | 20230607 | 184700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 26 | 20230607 | 184600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 27 | 20230607 | 184500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 28 | 20230607 | 184400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 29 | 20230607 | 184300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 30 | 20230607 | 184200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 31 | 20230607 | 184100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 32 | 20230607 | 184000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 4424 |
| 33 | 20230607 | 183900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 34 | 20230607 | 183800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 35 | 20230607 | 183700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 36 | 20230607 | 183600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 37 | 20230607 | 183500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 38 | 20230607 | 183400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 39 | 20230607 | 183300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 40 | 20230607 | 183200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 41 | 20230607 | 183100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 42 | 20230607 | 183000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 43 | 20230607 | 182900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 44 | 20230607 | 182800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 45 | 20230607 | 182700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 46 | 20230607 | 182600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 47 | 20230607 | 182500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 48 | 20230607 | 182400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 49 | 20230607 | 182300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 50 | 20230607 | 182200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 51 | 20230607 | 182100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 52 | 20230607 | 182000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 53 | 20230607 | 181900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 54 | 20230607 | 181800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 55 | 20230607 | 181700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 56 | 20230607 | 181600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 57 | 20230607 | 181500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 58 | 20230607 | 181400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 59 | 20230607 | 181300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 60 | 20230607 | 181200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 61 | 20230607 | 181100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 62 | 20230607 | 181000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 4424 |
| 63 | 20230607 | 180900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 64 | 20230607 | 180800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 65 | 20230607 | 180700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 66 | 20230607 | 180600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 67 | 20230607 | 180500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 68 | 20230607 | 180400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 69 | 20230607 | 180300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 70 | 20230607 | 180200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 71 | 20230607 | 180100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 72 | 20230607 | 180000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 73 | 20230607 | 175900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 74 | 20230607 | 175800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 75 | 20230607 | 175700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 76 | 20230607 | 175600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 77 | 20230607 | 175500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 78 | 20230607 | 175400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 79 | 20230607 | 175300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 80 | 20230607 | 175200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 81 | 20230607 | 175100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 82 | 20230607 | 175000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 83 | 20230607 | 174900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 84 | 20230607 | 174800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 85 | 20230607 | 174700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 86 | 20230607 | 174600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 87 | 20230607 | 174500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 88 | 20230607 | 174400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 89 | 20230607 | 174300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 90 | 20230607 | 174200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 91 | 20230607 | 174100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 92 | 20230607 | 174000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 4424 |
| 93 | 20230607 | 173900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 94 | 20230607 | 173800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 95 | 20230607 | 173700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 96 | 20230607 | 173600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 97 | 20230607 | 173500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 98 | 20230607 | 173400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 99 | 20230607 | 173300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 100 | 20230607 | 173200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 101 | 20230607 | 173100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 102 | 20230607 | 173000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 103 | 20230607 | 172900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 104 | 20230607 | 172800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 105 | 20230607 | 172700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 106 | 20230607 | 172600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 107 | 20230607 | 172500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 108 | 20230607 | 172400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 109 | 20230607 | 172300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 110 | 20230607 | 172200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 111 | 20230607 | 172100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 112 | 20230607 | 172000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 113 | 20230607 | 171900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 114 | 20230607 | 171800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 115 | 20230607 | 171700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 116 | 20230607 | 171600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 117 | 20230607 | 171500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 118 | 20230607 | 171400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 119 | 20230607 | 171300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 120 | 20230607 | 171200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 121 | 20230607 | 171100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 122 | 20230607 | 171000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 4424 |
| 123 | 20230607 | 170900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 124 | 20230607 | 170800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 125 | 20230607 | 170700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 126 | 20230607 | 170600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 127 | 20230607 | 170500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 128 | 20230607 | 170400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 129 | 20230607 | 170300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 130 | 20230607 | 170200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 131 | 20230607 | 170100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 132 | 20230607 | 170000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 133 | 20230607 | 165900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 134 | 20230607 | 165800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 135 | 20230607 | 165700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 136 | 20230607 | 165600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 137 | 20230607 | 165500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 138 | 20230607 | 165400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 139 | 20230607 | 165300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 140 | 20230607 | 165200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 141 | 20230607 | 165100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 142 | 20230607 | 165000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 143 | 20230607 | 164900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 144 | 20230607 | 164800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 145 | 20230607 | 164700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 146 | 20230607 | 164600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 147 | 20230607 | 164500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 148 | 20230607 | 164400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 149 | 20230607 | 164300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 150 | 20230607 | 164200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 151 | 20230607 | 164100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 152 | 20230607 | 164000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 4424 |
| 153 | 20230607 | 163900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 154 | 20230607 | 163800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 155 | 20230607 | 163700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 156 | 20230607 | 163600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 157 | 20230607 | 163500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 158 | 20230607 | 163400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 159 | 20230607 | 163300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 160 | 20230607 | 163200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 161 | 20230607 | 163100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 162 | 20230607 | 163000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 163 | 20230607 | 162900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 164 | 20230607 | 162800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 165 | 20230607 | 162700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 166 | 20230607 | 162600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 167 | 20230607 | 162500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 168 | 20230607 | 162400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 169 | 20230607 | 162300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 170 | 20230607 | 162200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 171 | 20230607 | 162100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 172 | 20230607 | 162000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 173 | 20230607 | 161900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 174 | 20230607 | 161800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 175 | 20230607 | 161700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 176 | 20230607 | 161600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 177 | 20230607 | 161500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 178 | 20230607 | 161400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 179 | 20230607 | 161300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 180 | 20230607 | 161200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 181 | 20230607 | 161100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 182 | 20230607 | 161000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 4424 |
| 183 | 20230607 | 160900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 184 | 20230607 | 160800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 185 | 20230607 | 160700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 186 | 20230607 | 160600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 187 | 20230607 | 160500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 188 | 20230607 | 160400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 189 | 20230607 | 160300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 190 | 20230607 | 160200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 191 | 20230607 | 160100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 192 | 20230607 | 160000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 193 | 20230607 | 155900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 194 | 20230607 | 155800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 195 | 20230607 | 155700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 196 | 20230607 | 155600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 197 | 20230607 | 155500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 198 | 20230607 | 155400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 199 | 20230607 | 155300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 200 | 20230607 | 155200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 201 | 20230607 | 155100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 202 | 20230607 | 155000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 203 | 20230607 | 154900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 204 | 20230607 | 154800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 205 | 20230607 | 154700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 206 | 20230607 | 154600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 207 | 20230607 | 154500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 208 | 20230607 | 154400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 209 | 20230607 | 154300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 210 | 20230607 | 154200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 211 | 20230607 | 154100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 212 | 20230607 | 154000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 4424 |
| 213 | 20230607 | 153900 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 214 | 20230607 | 153800 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 215 | 20230607 | 153700 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 216 | 20230607 | 153600 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 217 | 20230607 | 153500 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 218 | 20230607 | 153400 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 219 | 20230607 | 153300 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 220 | 20230607 | 153200 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 221 | 20230607 | 153100 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 0 |
| 222 | 20230607 | 153000 | 5101182400 | 15700 | 15700 | 15700 | 15700 | 4424 |
| 223 | 20230607 | 152900 | 5031725600 | 15700 | 15700 | 15700 | 15700 | 0 |
| 224 | 20230607 | 152800 | 5031725600 | 15700 | 15700 | 15700 | 15700 | 0 |
| 225 | 20230607 | 152700 | 5031725600 | 15700 | 15700 | 15700 | 15700 | 0 |
| 226 | 20230607 | 152600 | 5031725600 | 15700 | 15700 | 15700 | 15700 | 0 |
| 227 | 20230607 | 152500 | 5031725600 | 15700 | 15700 | 15700 | 15700 | 0 |
| 228 | 20230607 | 152400 | 5031725600 | 15700 | 15700 | 15700 | 15700 | 0 |
| 229 | 20230607 | 152300 | 5031725600 | 15700 | 15700 | 15700 | 15700 | 0 |
| 230 | 20230607 | 152200 | 5031725600 | 15700 | 15700 | 15700 | 15700 | 0 |
| 231 | 20230607 | 152100 | 5031725600 | 15700 | 15700 | 15700 | 15700 | 0 |
| 232 | 20230607 | 152000 | 5031725600 | 15700 | 15700 | 15700 | 15700 | 0 |
| 233 | 20230607 | 151900 | 5031725600 | 15700 | 15700 | 15710 | 15700 | 731 |
| 234 | 20230607 | 151800 | 5020248660 | 15710 | 15680 | 15710 | 15680 | 3725 |
| 235 | 20230607 | 151700 | 4961740240 | 15680 | 15690 | 15690 | 15680 | 483 |
| 236 | 20230607 | 151600 | 4954165940 | 15690 | 15690 | 15690 | 15690 | 1003 |
| 237 | 20230607 | 151500 | 4938428870 | 15690 | 15690 | 15690 | 15690 | 697 |
| 238 | 20230607 | 151400 | 4927492940 | 15700 | 15700 | 15710 | 15700 | 1864 |
| 239 | 20230607 | 151300 | 4898217920 | 15700 | 15700 | 15700 | 15690 | 518 |
| 240 | 20230607 | 151200 | 4890086220 | 15700 | 15700 | 15720 | 15680 | 1617 |
| 241 | 20230607 | 151100 | 4864691850 | 15710 | 15690 | 15720 | 15690 | 1318 |
| 242 | 20230607 | 151000 | 4843989650 | 15690 | 15650 | 15700 | 15650 | 5549 |
| 243 | 20230607 | 150900 | 4756921740 | 15660 | 15660 | 15660 | 15650 | 975 |
| 244 | 20230607 | 150800 | 4741658460 | 15660 | 15650 | 15660 | 15650 | 410 |
| 245 | 20230607 | 150700 | 4735238660 | 15670 | 15650 | 15680 | 15610 | 1335 |
| 246 | 20230607 | 150600 | 4714347090 | 15660 | 15600 | 15660 | 15600 | 1429 |
| 247 | 20230607 | 150500 | 4692002320 | 15600 | 15600 | 15630 | 15600 | 493 |
| 248 | 20230607 | 150400 | 4684311490 | 15600 | 15600 | 15600 | 15600 | 453 |
| 249 | 20230607 | 150300 | 4677244690 | 15600 | 15610 | 15620 | 15600 | 279 |
| 250 | 20230607 | 150200 | 4672890100 | 15640 | 15630 | 15650 | 15630 | 336 |
| 251 | 20230607 | 150100 | 4667634390 | 15640 | 15640 | 15640 | 15640 | 0 |
| 252 | 20230607 | 150000 | 4667634390 | 15640 | 15600 | 15640 | 15600 | 1405 |
| 253 | 20230607 | 145900 | 4645692150 | 15600 | 15600 | 15600 | 15590 | 261 |
| 254 | 20230607 | 145800 | 4641621130 | 15600 | 15620 | 15620 | 15600 | 1008 |
| 255 | 20230607 | 145700 | 4625893320 | 15630 | 15630 | 15630 | 15620 | 337 |
| 256 | 20230607 | 145600 | 4620626510 | 15640 | 15640 | 15640 | 15630 | 160 |
| 257 | 20230607 | 145500 | 4618124980 | 15630 | 15620 | 15630 | 15620 | 160 |
| 258 | 20230607 | 145400 | 4615624780 | 15630 | 15610 | 15630 | 15610 | 201 |
| 259 | 20230607 | 145300 | 4612486290 | 15620 | 15620 | 15630 | 15620 | 477 |
| 260 | 20230607 | 145200 | 4605034550 | 15630 | 15650 | 15650 | 15630 | 313 |
| 261 | 20230607 | 145100 | 4600142160 | 15650 | 15640 | 15650 | 15640 | 168 |
| 262 | 20230607 | 145000 | 4597514560 | 15640 | 15660 | 15660 | 15640 | 221 |
| 263 | 20230607 | 144900 | 4594057140 | 15660 | 15640 | 15660 | 15640 | 530 |
| 264 | 20230607 | 144800 | 4585764460 | 15640 | 15630 | 15660 | 15630 | 832 |
| 265 | 20230607 | 144700 | 4572752380 | 15640 | 15630 | 15640 | 15630 | 161 |
| 266 | 20230607 | 144600 | 4570235640 | 15640 | 15610 | 15640 | 15600 | 168 |
| 267 | 20230607 | 144500 | 4567613120 | 15600 | 15610 | 15610 | 15600 | 226 |
| 268 | 20230607 | 144400 | 4564085770 | 15600 | 15610 | 15610 | 15580 | 1055 |
| 269 | 20230607 | 144300 | 4547642560 | 15600 | 15600 | 15600 | 15600 | 1 |
| 270 | 20230607 | 144200 | 4547626960 | 15610 | 15570 | 15610 | 15570 | 517 |
| 271 | 20230607 | 144100 | 4539560060 | 15600 | 15580 | 15600 | 15570 | 289 |
| 272 | 20230607 | 144000 | 4535060240 | 15570 | 15620 | 15620 | 15570 | 814 |
| 273 | 20230607 | 143900 | 4522370230 | 15620 | 15620 | 15620 | 15620 | 919 |
| 274 | 20230607 | 143800 | 4508015450 | 15620 | 15660 | 15660 | 15620 | 2353 |
| 275 | 20230607 | 143700 | 4471199690 | 15660 | 15660 | 15660 | 15660 | 124 |
| 276 | 20230607 | 143600 | 4469257850 | 15670 | 15680 | 15680 | 15670 | 105 |
| 277 | 20230607 | 143500 | 4467612080 | 15690 | 15690 | 15690 | 15690 | 210 |
| 278 | 20230607 | 143400 | 4464317180 | 15700 | 15710 | 15710 | 15690 | 1233 |
| 279 | 20230607 | 143300 | 4444951970 | 15710 | 15680 | 15710 | 15680 | 800 |
| 280 | 20230607 | 143200 | 4432396930 | 15680 | 15650 | 15680 | 15650 | 980 |
| 281 | 20230607 | 143100 | 4417041590 | 15650 | 15630 | 15650 | 15630 | 907 |
| 282 | 20230607 | 143000 | 4402852710 | 15640 | 15640 | 15650 | 15630 | 1092 |
| 283 | 20230607 | 142900 | 4385778910 | 15640 | 15610 | 15640 | 15610 | 1856 |
| 284 | 20230607 | 142800 | 4356779120 | 15620 | 15600 | 15620 | 15600 | 257 |
| 285 | 20230607 | 142700 | 4352769880 | 15600 | 15600 | 15620 | 15600 | 270 |
| 286 | 20230607 | 142600 | 4348556690 | 15610 | 15590 | 15610 | 15590 | 1554 |
| 287 | 20230607 | 142500 | 4324315400 | 15590 | 15560 | 15590 | 15560 | 4 |
| 288 | 20230607 | 142400 | 4324253100 | 15590 | 15590 | 15590 | 15590 | 2 |
| 289 | 20230607 | 142300 | 4324221920 | 15570 | 15570 | 15570 | 15570 | 9 |
| 290 | 20230607 | 142200 | 4324081790 | 15590 | 15590 | 15590 | 15590 | 107 |
| 291 | 20230607 | 142100 | 4322413660 | 15600 | 15600 | 15600 | 15600 | 2 |
| 292 | 20230607 | 142000 | 4322382460 | 15570 | 15590 | 15600 | 15570 | 141 |
| 293 | 20230607 | 141900 | 4320185750 | 15600 | 15590 | 15600 | 15580 | 517 |
| 294 | 20230607 | 141800 | 4312123230 | 15590 | 15600 | 15600 | 15590 | 216 |
| 295 | 20230607 | 141700 | 4308754530 | 15600 | 15630 | 15630 | 15600 | 322 |
| 296 | 20230607 | 141600 | 4303723280 | 15630 | 15600 | 15630 | 15600 | 663 |
| 297 | 20230607 | 141500 | 4293373650 | 15600 | 15600 | 15620 | 15600 | 1214 |
| 298 | 20230607 | 141400 | 4274430330 | 15600 | 15580 | 15600 | 15580 | 2363 |
| 299 | 20230607 | 141300 | 4237604300 | 15580 | 15560 | 15580 | 15560 | 30 |
| 300 | 20230607 | 141200 | 4237137180 | 15570 | 15560 | 15570 | 15560 | 3 |
| 301 | 20230607 | 141100 | 4237090480 | 15580 | 15580 | 15580 | 15580 | 5 |
| 302 | 20230607 | 141000 | 4237012580 | 15580 | 15550 | 15580 | 15550 | 25 |
| 303 | 20230607 | 140900 | 4236623770 | 15580 | 15580 | 15580 | 15580 | 106 |
| 304 | 20230607 | 140800 | 4234972290 | 15580 | 15550 | 15580 | 15550 | 956 |
| 305 | 20230607 | 140700 | 4220077870 | 15580 | 15580 | 15580 | 15580 | 0 |
| 306 | 20230607 | 140600 | 4220077870 | 15580 | 15580 | 15580 | 15530 | 628 |
| 307 | 20230607 | 140500 | 4210312290 | 15580 | 15580 | 15580 | 15580 | 9 |
| 308 | 20230607 | 140400 | 4210172070 | 15600 | 15600 | 15600 | 15580 | 574 |
| 309 | 20230607 | 140300 | 4201226320 | 15610 | 15600 | 15610 | 15600 | 662 |
| 310 | 20230607 | 140200 | 4190896570 | 15600 | 15650 | 15650 | 15600 | 505 |
| 311 | 20230607 | 140100 | 4183009700 | 15610 | 15610 | 15610 | 15610 | 10 |
| 312 | 20230607 | 140000 | 4182853600 | 15610 | 15630 | 15630 | 15610 | 200 |
| 313 | 20230607 | 135900 | 4179731540 | 15650 | 15640 | 15660 | 15640 | 824 |
| 314 | 20230607 | 135800 | 4166839380 | 15640 | 15570 | 15640 | 15570 | 3013 |
| 315 | 20230607 | 135700 | 4119824580 | 15570 | 15570 | 15570 | 15570 | 64 |
| 316 | 20230607 | 135600 | 4118828100 | 15570 | 15560 | 15570 | 15550 | 81 |
| 317 | 20230607 | 135500 | 4117568210 | 15550 | 15570 | 15590 | 15550 | 258 |
| 318 | 20230607 | 135400 | 4113551730 | 15590 | 15570 | 15590 | 15570 | 119 |
| 319 | 20230607 | 135300 | 4111696900 | 15580 | 15580 | 15580 | 15570 | 354 |
| 320 | 20230607 | 135200 | 4106181720 | 15580 | 15580 | 15580 | 15580 | 15 |
| 321 | 20230607 | 135100 | 4105948020 | 15580 | 15570 | 15580 | 15570 | 2 |
| 322 | 20230607 | 135000 | 4105916870 | 15570 | 15570 | 15570 | 15570 | 19 |
| 323 | 20230607 | 134900 | 4105621040 | 15540 | 15540 | 15540 | 15540 | 95 |
| 324 | 20230607 | 134800 | 4104144740 | 15530 | 15550 | 15550 | 15530 | 10 |
| 325 | 20230607 | 134700 | 4103989280 | 15550 | 15570 | 15570 | 15550 | 84 |
| 326 | 20230607 | 134600 | 4102681460 | 15570 | 15550 | 15570 | 15550 | 52 |
| 327 | 20230607 | 134500 | 4101872840 | 15550 | 15530 | 15550 | 15520 | 485 |
| 328 | 20230607 | 134400 | 4094342690 | 15540 | 15550 | 15550 | 15540 | 510 |
| 329 | 20230607 | 134300 | 4086412310 | 15570 | 15570 | 15570 | 15570 | 69 |
| 330 | 20230607 | 134200 | 4085337980 | 15580 | 15580 | 15580 | 15580 | 0 |
| 331 | 20230607 | 134100 | 4085337980 | 15580 | 15580 | 15580 | 15580 | 0 |
| 332 | 20230607 | 134000 | 4085337980 | 15580 | 15570 | 15590 | 15560 | 213 |
| 333 | 20230607 | 133900 | 4082018580 | 15570 | 15550 | 15570 | 15550 | 16 |
| 334 | 20230607 | 133800 | 4081769580 | 15550 | 15570 | 15570 | 15550 | 80 |
| 335 | 20230607 | 133700 | 4080525180 | 15550 | 15550 | 15550 | 15550 | 0 |
| 336 | 20230607 | 133600 | 4080525180 | 15550 | 15560 | 15560 | 15540 | 1546 |
| 337 | 20230607 | 133500 | 4056486040 | 15560 | 15560 | 15560 | 15560 | 148 |
| 338 | 20230607 | 133400 | 4054183160 | 15580 | 15580 | 15580 | 15580 | 4 |
| 339 | 20230607 | 133300 | 4054120840 | 15590 | 15590 | 15590 | 15590 | 0 |
| 340 | 20230607 | 133200 | 4054120840 | 15590 | 15570 | 15590 | 15570 | 72 |
| 341 | 20230607 | 133100 | 4052999580 | 15590 | 15590 | 15590 | 15590 | 5 |
| 342 | 20230607 | 133000 | 4052921630 | 15590 | 15600 | 15620 | 15590 | 1612 |
| 343 | 20230607 | 132900 | 4027768760 | 15600 | 15600 | 15600 | 15600 | 0 |
| 344 | 20230607 | 132800 | 4027768760 | 15600 | 15600 | 15600 | 15590 | 1300 |
| 345 | 20230607 | 132700 | 4007493400 | 15600 | 15600 | 15600 | 15560 | 746 |
| 346 | 20230607 | 132600 | 3995868200 | 15600 | 15600 | 15600 | 15600 | 10 |
| 347 | 20230607 | 132500 | 3995712200 | 15600 | 15610 | 15610 | 15570 | 2762 |
| 348 | 20230607 | 132400 | 3952659990 | 15640 | 15620 | 15640 | 15620 | 42 |
| 349 | 20230607 | 132300 | 3952003230 | 15620 | 15650 | 15650 | 15620 | 7 |
| 350 | 20230607 | 132200 | 3951893800 | 15650 | 15630 | 15650 | 15630 | 212 |
| 351 | 20230607 | 132100 | 3948580120 | 15630 | 15630 | 15630 | 15610 | 88 |
| 352 | 20230607 | 132000 | 3947205400 | 15630 | 15590 | 15650 | 15590 | 1821 |
| 353 | 20230607 | 131900 | 3918776230 | 15590 | 15570 | 15600 | 15570 | 393 |
| 354 | 20230607 | 131800 | 3912646520 | 15600 | 15570 | 15600 | 15560 | 1269 |
| 355 | 20230607 | 131700 | 3892889860 | 15580 | 15590 | 15590 | 15580 | 763 |
| 356 | 20230607 | 131600 | 3880994700 | 15590 | 15580 | 15590 | 15580 | 231 |
| 357 | 20230607 | 131500 | 3877393510 | 15590 | 15550 | 15590 | 15550 | 794 |
| 358 | 20230607 | 131400 | 3865028440 | 15540 | 15540 | 15550 | 15520 | 176 |
| 359 | 20230607 | 131300 | 3862293350 | 15540 | 15540 | 15540 | 15540 | 4 |
| 360 | 20230607 | 131200 | 3862231190 | 15540 | 15540 | 15540 | 15540 | 112 |
| 361 | 20230607 | 131100 | 3860490710 | 15540 | 15540 | 15540 | 15540 | 1 |
| 362 | 20230607 | 131000 | 3860475170 | 15540 | 15540 | 15540 | 15510 | 15 |
| 363 | 20230607 | 130900 | 3860242400 | 15530 | 15530 | 15530 | 15530 | 89 |
| 364 | 20230607 | 130800 | 3858860230 | 15530 | 15520 | 15530 | 15520 | 198 |
| 365 | 20230607 | 130700 | 3855787250 | 15520 | 15490 | 15520 | 15490 | 124 |
| 366 | 20230607 | 130600 | 3853865890 | 15490 | 15480 | 15490 | 15480 | 20 |
| 367 | 20230607 | 130500 | 3853556280 | 15470 | 15450 | 15470 | 15450 | 552 |
| 368 | 20230607 | 130400 | 3845021190 | 15460 | 15460 | 15460 | 15460 | 1 |
| 369 | 20230607 | 130300 | 3845005730 | 15460 | 15430 | 15460 | 15430 | 125 |
| 370 | 20230607 | 130200 | 3843075720 | 15460 | 15450 | 15460 | 15450 | 8 |
| 371 | 20230607 | 130100 | 3842952080 | 15470 | 15470 | 15470 | 15470 | 2 |
| 372 | 20230607 | 130000 | 3842921140 | 15430 | 15440 | 15440 | 15430 | 125 |
| 373 | 20230607 | 125900 | 3840991400 | 15470 | 15470 | 15470 | 15470 | 1 |
| 374 | 20230607 | 125800 | 3840975930 | 15420 | 15420 | 15420 | 15420 | 0 |
| 375 | 20230607 | 125700 | 3840975930 | 15420 | 15470 | 15470 | 15420 | 446 |
| 376 | 20230607 | 125600 | 3834086860 | 15480 | 15470 | 15480 | 15430 | 114 |
| 377 | 20230607 | 125500 | 3832326890 | 15470 | 15450 | 15470 | 15450 | 247 |
| 378 | 20230607 | 125400 | 3828507240 | 15460 | 15460 | 15460 | 15460 | 1 |
| 379 | 20230607 | 125300 | 3828491780 | 15460 | 15460 | 15460 | 15460 | 1 |
| 380 | 20230607 | 125200 | 3828476320 | 15420 | 15420 | 15420 | 15420 | 170 |
| 381 | 20230607 | 125100 | 3825854920 | 15480 | 15480 | 15480 | 15480 | 0 |
| 382 | 20230607 | 125000 | 3825854920 | 15480 | 15420 | 15480 | 15420 | 103 |
| 383 | 20230607 | 124900 | 3824266540 | 15420 | 15420 | 15420 | 15420 | 55 |
| 384 | 20230607 | 124800 | 3823418440 | 15410 | 15420 | 15440 | 15410 | 687 |
| 385 | 20230607 | 124700 | 3812826950 | 15440 | 15450 | 15450 | 15410 | 1431 |
| 386 | 20230607 | 124600 | 3790748790 | 15440 | 15440 | 15500 | 15440 | 35 |
| 387 | 20230607 | 124500 | 3790208080 | 15440 | 15490 | 15490 | 15440 | 1592 |
| 388 | 20230607 | 124400 | 3765587280 | 15500 | 15510 | 15520 | 15500 | 595 |
| 389 | 20230607 | 124300 | 3756359920 | 15530 | 15520 | 15530 | 15510 | 310 |
| 390 | 20230607 | 124200 | 3751550100 | 15530 | 15530 | 15530 | 15530 | 0 |
| 391 | 20230607 | 124100 | 3751550100 | 15530 | 15530 | 15530 | 15530 | 0 |
| 392 | 20230607 | 124000 | 3751550100 | 15530 | 15530 | 15530 | 15530 | 1 |
| 393 | 20230607 | 123900 | 3751534570 | 15530 | 15530 | 15530 | 15530 | 1 |
| 394 | 20230607 | 123800 | 3751519040 | 15530 | 15530 | 15540 | 15530 | 33 |
| 395 | 20230607 | 123700 | 3751006530 | 15540 | 15540 | 15540 | 15520 | 34 |
| 396 | 20230607 | 123600 | 3750478580 | 15520 | 15520 | 15540 | 15520 | 39 |
| 397 | 20230607 | 123500 | 3749873260 | 15520 | 15530 | 15540 | 15520 | 141 |
| 398 | 20230607 | 123400 | 3747683720 | 15520 | 15540 | 15540 | 15520 | 106 |
| 399 | 20230607 | 123300 | 3746036680 | 15560 | 15560 | 15560 | 15560 | 0 |
| 400 | 20230607 | 123200 | 3746036680 | 15560 | 15540 | 15560 | 15510 | 204 |
| 401 | 20230607 | 123100 | 3742868440 | 15540 | 15510 | 15540 | 15510 | 43 |
| 402 | 20230607 | 123000 | 3742200250 | 15540 | 15540 | 15540 | 15510 | 13 |
| 403 | 20230607 | 122900 | 3741998430 | 15510 | 15540 | 15540 | 15510 | 24 |
| 404 | 20230607 | 122800 | 3741625980 | 15540 | 15530 | 15540 | 15530 | 129 |
| 405 | 20230607 | 122700 | 3739621870 | 15550 | 15500 | 15550 | 15500 | 3 |
| 406 | 20230607 | 122600 | 3739575270 | 15560 | 15520 | 15560 | 15520 | 68 |
| 407 | 20230607 | 122500 | 3738519770 | 15490 | 15490 | 15490 | 15490 | 2 |
| 408 | 20230607 | 122400 | 3738488790 | 15490 | 15490 | 15490 | 15490 | 150 |
| 409 | 20230607 | 122300 | 3736165290 | 15490 | 15490 | 15490 | 15490 | 100 |
| 410 | 20230607 | 122200 | 3734616290 | 15490 | 15500 | 15500 | 15490 | 71 |
| 411 | 20230607 | 122100 | 3733516410 | 15490 | 15500 | 15500 | 15490 | 285 |
| 412 | 20230607 | 122000 | 3729100850 | 15490 | 15500 | 15500 | 15490 | 46 |
| 413 | 20230607 | 121900 | 3728388180 | 15490 | 15510 | 15510 | 15490 | 142 |
| 414 | 20230607 | 121800 | 3726186900 | 15500 | 15510 | 15520 | 15500 | 748 |
| 415 | 20230607 | 121700 | 3714587530 | 15520 | 15570 | 15570 | 15520 | 92 |
| 416 | 20230607 | 121600 | 3713157050 | 15570 | 15580 | 15580 | 15570 | 103 |
| 417 | 20230607 | 121500 | 3711552340 | 15580 | 15580 | 15580 | 15580 | 0 |
| 418 | 20230607 | 121400 | 3711552340 | 15580 | 15510 | 15580 | 15500 | 114 |
| 419 | 20230607 | 121300 | 3709777600 | 15500 | 15550 | 15550 | 15500 | 765 |
| 420 | 20230607 | 121200 | 3697908830 | 15550 | 15550 | 15550 | 15550 | 0 |
| 421 | 20230607 | 121100 | 3697908830 | 15550 | 15550 | 15580 | 15550 | 483 |
| 422 | 20230607 | 121000 | 3690391170 | 15550 | 15470 | 15550 | 15470 | 1269 |
| 423 | 20230607 | 120900 | 3670714110 | 15470 | 15470 | 15470 | 15470 | 233 |
| 424 | 20230607 | 120800 | 3667109600 | 15470 | 15480 | 15480 | 15470 | 267 |
| 425 | 20230607 | 120700 | 3662979000 | 15480 | 15480 | 15480 | 15480 | 4 |
| 426 | 20230607 | 120600 | 3662917080 | 15480 | 15470 | 15480 | 15460 | 215 |
| 427 | 20230607 | 120500 | 3659590440 | 15480 | 15480 | 15490 | 15480 | 15 |
| 428 | 20230607 | 120400 | 3659358140 | 15480 | 15480 | 15480 | 15480 | 5 |
| 429 | 20230607 | 120300 | 3659280740 | 15490 | 15490 | 15490 | 15490 | 11 |
| 430 | 20230607 | 120200 | 3659110350 | 15490 | 15490 | 15490 | 15490 | 4 |
| 431 | 20230607 | 120100 | 3659048390 | 15500 | 15510 | 15510 | 15500 | 35 |
| 432 | 20230607 | 120000 | 3658505880 | 15500 | 15510 | 15510 | 15500 | 615 |
| 433 | 20230607 | 115900 | 3648970760 | 15510 | 15520 | 15520 | 15510 | 90 |
| 434 | 20230607 | 115800 | 3647574000 | 15530 | 15520 | 15530 | 15520 | 4 |
| 435 | 20230607 | 115700 | 3647511900 | 15520 | 15520 | 15520 | 15520 | 37 |
| 436 | 20230607 | 115600 | 3646937660 | 15520 | 15520 | 15530 | 15520 | 87 |
| 437 | 20230607 | 115500 | 3645586620 | 15520 | 15520 | 15520 | 15520 | 6 |
| 438 | 20230607 | 115400 | 3645493500 | 15520 | 15520 | 15530 | 15520 | 423 |
| 439 | 20230607 | 115300 | 3638924580 | 15530 | 15540 | 15550 | 15530 | 383 |
| 440 | 20230607 | 115200 | 3632970950 | 15540 | 15520 | 15550 | 15520 | 147 |
| 441 | 20230607 | 115100 | 3630688060 | 15510 | 15510 | 15520 | 15510 | 107 |
| 442 | 20230607 | 115000 | 3629027830 | 15510 | 15490 | 15510 | 15490 | 262 |
| 443 | 20230607 | 114900 | 3624964740 | 15490 | 15440 | 15490 | 15440 | 29 |
| 444 | 20230607 | 114800 | 3624516930 | 15430 | 15440 | 15440 | 15430 | 978 |
| 445 | 20230607 | 114700 | 3609417630 | 15420 | 15450 | 15450 | 15420 | 302 |
| 446 | 20230607 | 114600 | 3604759360 | 15480 | 15450 | 15480 | 15450 | 200 |
| 447 | 20230607 | 114500 | 3601669330 | 15410 | 15440 | 15440 | 15400 | 845 |
| 448 | 20230607 | 114400 | 3588641340 | 15440 | 15480 | 15480 | 15430 | 138 |
| 449 | 20230607 | 114300 | 3586507630 | 15470 | 15470 | 15480 | 15470 | 98 |
| 450 | 20230607 | 114200 | 3584991560 | 15470 | 15440 | 15530 | 15440 | 1366 |
| 451 | 20230607 | 114100 | 3563888690 | 15440 | 15450 | 15450 | 15440 | 554 |
| 452 | 20230607 | 114000 | 3555331550 | 15490 | 15550 | 15550 | 15430 | 4634 |
| 453 | 20230607 | 113900 | 3483641100 | 15550 | 15600 | 15600 | 15550 | 1506 |
| 454 | 20230607 | 113800 | 3460186590 | 15600 | 15610 | 15610 | 15590 | 2060 |
| 455 | 20230607 | 113700 | 3428046970 | 15620 | 15660 | 15680 | 15620 | 3418 |
| 456 | 20230607 | 113600 | 3374575950 | 15660 | 15670 | 15680 | 15660 | 58 |
| 457 | 20230607 | 113500 | 3373667230 | 15670 | 15700 | 15700 | 15660 | 207 |
| 458 | 20230607 | 113400 | 3370422420 | 15700 | 15700 | 15700 | 15700 | 58 |
| 459 | 20230607 | 113300 | 3369511820 | 15720 | 15670 | 15720 | 15670 | 718 |
| 460 | 20230607 | 113200 | 3358230640 | 15670 | 15660 | 15670 | 15660 | 165 |
| 461 | 20230607 | 113100 | 3355646400 | 15660 | 15670 | 15670 | 15660 | 244 |
| 462 | 20230607 | 113000 | 3351825270 | 15670 | 15670 | 15670 | 15660 | 296 |
| 463 | 20230607 | 112900 | 3347189620 | 15670 | 15670 | 15670 | 15660 | 119 |
| 464 | 20230607 | 112800 | 3345324900 | 15660 | 15670 | 15670 | 15660 | 939 |
| 465 | 20230607 | 112700 | 3330617690 | 15670 | 15690 | 15730 | 15660 | 229 |
| 466 | 20230607 | 112600 | 3327026360 | 15690 | 15660 | 15690 | 15650 | 107 |
| 467 | 20230607 | 112500 | 3325350720 | 15650 | 15650 | 15660 | 15650 | 503 |
| 468 | 20230607 | 112400 | 3317475170 | 15650 | 15740 | 15740 | 15650 | 1213 |
| 469 | 20230607 | 112300 | 3298457930 | 15700 | 15690 | 15700 | 15680 | 1777 |
| 470 | 20230607 | 112200 | 3270566880 | 15680 | 15690 | 15740 | 15620 | 2026 |
| 471 | 20230607 | 112100 | 3238769350 | 15620 | 15630 | 15720 | 15620 | 3544 |
| 472 | 20230607 | 112000 | 3183294200 | 15720 | 15640 | 15720 | 15610 | 2507 |
| 473 | 20230607 | 111900 | 3143984350 | 15610 | 15600 | 15640 | 15600 | 507 |
| 474 | 20230607 | 111800 | 3136068720 | 15600 | 15600 | 15600 | 15600 | 250 |
| 475 | 20230607 | 111700 | 3132168720 | 15600 | 15600 | 15610 | 15600 | 323 |
| 476 | 20230607 | 111600 | 3127128860 | 15600 | 15610 | 15610 | 15600 | 158 |
| 477 | 20230607 | 111500 | 3124663820 | 15600 | 15610 | 15610 | 15590 | 1073 |
| 478 | 20230607 | 111400 | 3107924230 | 15600 | 15600 | 15600 | 15590 | 609 |
| 479 | 20230607 | 111300 | 3098426130 | 15640 | 15620 | 15640 | 15590 | 868 |
| 480 | 20230607 | 111200 | 3084868540 | 15620 | 15660 | 15660 | 15620 | 802 |
| 481 | 20230607 | 111100 | 3072323750 | 15680 | 15750 | 15750 | 15650 | 963 |
| 482 | 20230607 | 111000 | 3057214900 | 15750 | 15780 | 15780 | 15650 | 1623 |
| 483 | 20230607 | 110900 | 3031725140 | 15780 | 15710 | 15780 | 15690 | 6598 |
| 484 | 20230607 | 110800 | 2927739930 | 15700 | 15750 | 15780 | 15700 | 2676 |
| 485 | 20230607 | 110700 | 2885585660 | 15750 | 15720 | 15760 | 15720 | 3038 |
| 486 | 20230607 | 110600 | 2837775510 | 15720 | 15610 | 15730 | 15610 | 4880 |
| 487 | 20230607 | 110500 | 2761291380 | 15620 | 15610 | 15620 | 15570 | 667 |
| 488 | 20230607 | 110400 | 2750877160 | 15610 | 15620 | 15620 | 15500 | 807 |
| 489 | 20230607 | 110300 | 2738286510 | 15560 | 15540 | 15610 | 15470 | 7707 |
| 490 | 20230607 | 110200 | 2618198090 | 15540 | 15440 | 15550 | 15420 | 1241 |
| 491 | 20230607 | 110100 | 2598989150 | 15440 | 15440 | 15440 | 15440 | 203 |
| 492 | 20230607 | 110000 | 2595854830 | 15440 | 15430 | 15440 | 15410 | 345 |
| 493 | 20230607 | 105900 | 2590532510 | 15430 | 15470 | 15470 | 15430 | 1495 |
| 494 | 20230607 | 105800 | 2567427130 | 15500 | 15530 | 15530 | 15470 | 4490 |
| 495 | 20230607 | 105700 | 2497809950 | 15530 | 15530 | 15530 | 15530 | 161 |
| 496 | 20230607 | 105600 | 2495309620 | 15540 | 15530 | 15550 | 15520 | 1206 |
| 497 | 20230607 | 105500 | 2476572580 | 15550 | 15550 | 15580 | 15510 | 2960 |
| 498 | 20230607 | 105400 | 2430524130 | 15560 | 15540 | 15570 | 15540 | 2192 |
| 499 | 20230607 | 105300 | 2396423080 | 15540 | 15500 | 15540 | 15500 | 1612 |
| 500 | 20230607 | 105200 | 2371413890 | 15500 | 15520 | 15530 | 15480 | 917 |
| 501 | 20230607 | 105100 | 2357205330 | 15510 | 15470 | 15520 | 15440 | 3588 |
| 502 | 20230607 | 105000 | 2301630300 | 15470 | 15420 | 15470 | 15360 | 5694 |
| 503 | 20230607 | 104900 | 2213781630 | 15410 | 15370 | 15420 | 15360 | 3467 |
| 504 | 20230607 | 104800 | 2160389110 | 15360 | 15310 | 15370 | 15310 | 2746 |
| 505 | 20230607 | 104700 | 2118233030 | 15340 | 15340 | 15340 | 15340 | 34 |
| 506 | 20230607 | 104600 | 2117711470 | 15350 | 15330 | 15350 | 15330 | 112 |
| 507 | 20230607 | 104500 | 2115993680 | 15350 | 15330 | 15350 | 15300 | 1076 |
| 508 | 20230607 | 104400 | 2099529160 | 15330 | 15290 | 15330 | 15290 | 5 |
| 509 | 20230607 | 104300 | 2099452590 | 15350 | 15370 | 15370 | 15270 | 147 |
| 510 | 20230607 | 104200 | 2097202610 | 15370 | 15350 | 15370 | 15290 | 257 |
| 511 | 20230607 | 104100 | 2093255050 | 15340 | 15300 | 15340 | 15300 | 415 |
| 512 | 20230607 | 104000 | 2086905470 | 15300 | 15410 | 15410 | 15300 | 1132 |
| 513 | 20230607 | 103900 | 2069563730 | 15410 | 15360 | 15430 | 15360 | 3027 |
| 514 | 20230607 | 103800 | 2022962920 | 15360 | 15330 | 15360 | 15330 | 997 |
| 515 | 20230607 | 103700 | 2007665730 | 15330 | 15310 | 15330 | 15310 | 548 |
| 516 | 20230607 | 103600 | 1999270780 | 15310 | 15300 | 15310 | 15300 | 193 |
| 517 | 20230607 | 103500 | 1996316480 | 15300 | 15270 | 15300 | 15270 | 180 |
| 518 | 20230607 | 103400 | 1993563120 | 15270 | 15290 | 15300 | 15270 | 74 |
| 519 | 20230607 | 103300 | 1992432520 | 15290 | 15320 | 15320 | 15260 | 293 |
| 520 | 20230607 | 103200 | 1987952190 | 15300 | 15290 | 15300 | 15290 | 137 |
| 521 | 20230607 | 103100 | 1985856170 | 15290 | 15280 | 15300 | 15230 | 821 |
| 522 | 20230607 | 103000 | 1973308440 | 15280 | 15270 | 15280 | 15270 | 137 |
| 523 | 20230607 | 102900 | 1971216430 | 15270 | 15270 | 15270 | 15200 | 710 |
| 524 | 20230607 | 102800 | 1960418900 | 15270 | 15270 | 15270 | 15270 | 412 |
| 525 | 20230607 | 102700 | 1954127660 | 15270 | 15270 | 15270 | 15270 | 71 |
| 526 | 20230607 | 102600 | 1953043490 | 15240 | 15280 | 15280 | 15240 | 31 |
| 527 | 20230607 | 102500 | 1952570610 | 15280 | 15280 | 15280 | 15280 | 74 |
| 528 | 20230607 | 102400 | 1951439890 | 15280 | 15240 | 15280 | 15240 | 276 |
| 529 | 20230607 | 102300 | 1947227060 | 15210 | 15210 | 15220 | 15210 | 30 |
| 530 | 20230607 | 102200 | 1946770700 | 15210 | 15280 | 15280 | 15210 | 626 |
| 531 | 20230607 | 102100 | 1937240820 | 15260 | 15280 | 15280 | 15250 | 751 |
| 532 | 20230607 | 102000 | 1925768000 | 15280 | 15300 | 15320 | 15280 | 12 |
| 533 | 20230607 | 101900 | 1925584400 | 15320 | 15230 | 15320 | 15230 | 138 |
| 534 | 20230607 | 101800 | 1923480500 | 15260 | 15230 | 15310 | 15230 | 492 |
| 535 | 20230607 | 101700 | 1915981260 | 15220 | 15260 | 15260 | 15220 | 1285 |
| 536 | 20230607 | 101600 | 1896390960 | 15260 | 15300 | 15320 | 15260 | 1255 |
| 537 | 20230607 | 101500 | 1877208080 | 15300 | 15300 | 15300 | 15290 | 136 |
| 538 | 20230607 | 101400 | 1875127730 | 15280 | 15290 | 15290 | 15270 | 427 |
| 539 | 20230607 | 101300 | 1868602290 | 15320 | 15290 | 15320 | 15280 | 309 |
| 540 | 20230607 | 101200 | 1863871150 | 15290 | 15300 | 15350 | 15290 | 496 |
| 541 | 20230607 | 101100 | 1856269370 | 15310 | 15330 | 15330 | 15300 | 696 |
| 542 | 20230607 | 101000 | 1845611560 | 15320 | 15400 | 15400 | 15320 | 1346 |
| 543 | 20230607 | 100900 | 1824952450 | 15400 | 15250 | 15410 | 15240 | 10322 |
| 544 | 20230607 | 100800 | 1666584760 | 15240 | 15190 | 15240 | 15190 | 1013 |
| 545 | 20230607 | 100700 | 1651156830 | 15220 | 15150 | 15220 | 15150 | 4997 |
| 546 | 20230607 | 100600 | 1575291410 | 15110 | 15110 | 15150 | 15110 | 303 |
| 547 | 20230607 | 100500 | 1570704290 | 15110 | 15120 | 15140 | 15110 | 102 |
| 548 | 20230607 | 100400 | 1569162050 | 15120 | 15090 | 15120 | 15080 | 769 |
| 549 | 20230607 | 100300 | 1557558170 | 15080 | 15110 | 15110 | 15080 | 186 |
| 550 | 20230607 | 100200 | 1554751420 | 15110 | 15100 | 15110 | 15090 | 1941 |
| 551 | 20230607 | 100100 | 1525425490 | 15090 | 15090 | 15090 | 15090 | 38 |
| 552 | 20230607 | 100000 | 1524852070 | 15090 | 15100 | 15110 | 15090 | 482 |
| 553 | 20230607 | 095900 | 1517576010 | 15110 | 15110 | 15110 | 15110 | 6 |
| 554 | 20230607 | 095800 | 1517485350 | 15100 | 15100 | 15110 | 15100 | 579 |
| 555 | 20230607 | 095700 | 1508740450 | 15130 | 15130 | 15130 | 15100 | 917 |
| 556 | 20230607 | 095600 | 1494889660 | 15130 | 15130 | 15140 | 15130 | 671 |
| 557 | 20230607 | 095500 | 1484732240 | 15150 | 15150 | 15150 | 15150 | 0 |
| 558 | 20230607 | 095400 | 1484732240 | 15150 | 15110 | 15150 | 15110 | 234 |
| 559 | 20230607 | 095300 | 1481193530 | 15140 | 15130 | 15140 | 15110 | 258 |
| 560 | 20230607 | 095200 | 1477290600 | 15120 | 15120 | 15120 | 15120 | 50 |
| 561 | 20230607 | 095100 | 1476534600 | 15130 | 15110 | 15130 | 15100 | 254 |
| 562 | 20230607 | 095000 | 1472699080 | 15110 | 15130 | 15130 | 15100 | 307 |
| 563 | 20230607 | 094900 | 1468059550 | 15130 | 15140 | 15140 | 15130 | 27 |
| 564 | 20230607 | 094800 | 1467651000 | 15140 | 15130 | 15140 | 15130 | 95 |
| 565 | 20230607 | 094700 | 1466213630 | 15130 | 15100 | 15130 | 15100 | 1020 |
| 566 | 20230607 | 094600 | 1450811540 | 15100 | 15130 | 15130 | 15100 | 266 |
| 567 | 20230607 | 094500 | 1446791240 | 15110 | 15120 | 15120 | 15100 | 452 |
| 568 | 20230607 | 094400 | 1439962280 | 15110 | 15100 | 15110 | 15100 | 396 |
| 569 | 20230607 | 094300 | 1433982120 | 15100 | 15110 | 15110 | 15100 | 293 |
| 570 | 20230607 | 094200 | 1429557800 | 15100 | 15110 | 15110 | 15100 | 738 |
| 571 | 20230607 | 094100 | 1418413670 | 15110 | 15100 | 15110 | 15090 | 258 |
| 572 | 20230607 | 094000 | 1414519230 | 15090 | 15160 | 15160 | 15090 | 2005 |
| 573 | 20230607 | 093900 | 1384215750 | 15160 | 15150 | 15160 | 15150 | 783 |
| 574 | 20230607 | 093800 | 1372353280 | 15160 | 15150 | 15160 | 15150 | 1075 |
| 575 | 20230607 | 093700 | 1356060660 | 15150 | 15130 | 15150 | 15130 | 748 |
| 576 | 20230607 | 093600 | 1344735730 | 15140 | 15120 | 15140 | 15120 | 327 |
| 577 | 20230607 | 093500 | 1339791450 | 15120 | 15110 | 15120 | 15100 | 592 |
| 578 | 20230607 | 093400 | 1330847410 | 15120 | 15100 | 15120 | 15100 | 84 |
| 579 | 20230607 | 093300 | 1329578660 | 15150 | 15100 | 15150 | 15100 | 420 |
| 580 | 20230607 | 093200 | 1323226310 | 15100 | 15150 | 15150 | 15100 | 420 |
| 581 | 20230607 | 093100 | 1316884060 | 15150 | 15150 | 15170 | 15120 | 99 |
| 582 | 20230607 | 093000 | 1315386070 | 15150 | 15120 | 15150 | 15120 | 444 |
| 583 | 20230607 | 092900 | 1308672730 | 15070 | 15060 | 15120 | 15060 | 1175 |
| 584 | 20230607 | 092800 | 1290931160 | 15060 | 15040 | 15060 | 15040 | 169 |
| 585 | 20230607 | 092700 | 1288389370 | 15040 | 15040 | 15060 | 15030 | 441 |
| 586 | 20230607 | 092600 | 1281756610 | 15050 | 15040 | 15050 | 15040 | 179 |
| 587 | 20230607 | 092500 | 1279063720 | 15040 | 15060 | 15060 | 15040 | 77 |
| 588 | 20230607 | 092400 | 1277905320 | 15030 | 15020 | 15030 | 15010 | 1597 |
| 589 | 20230607 | 092300 | 1253921280 | 15020 | 15000 | 15020 | 15000 | 120 |
| 590 | 20230607 | 092200 | 1252119280 | 15000 | 15030 | 15060 | 14990 | 4003 |
| 591 | 20230607 | 092100 | 1192029340 | 15020 | 15040 | 15060 | 15020 | 1322 |
| 592 | 20230607 | 092000 | 1172155780 | 15060 | 15060 | 15060 | 15030 | 1290 |
| 593 | 20230607 | 091900 | 1152745700 | 15050 | 15090 | 15100 | 15050 | 1982 |
| 594 | 20230607 | 091800 | 1122883480 | 15080 | 15100 | 15100 | 15080 | 540 |
| 595 | 20230607 | 091700 | 1114735210 | 15100 | 15090 | 15100 | 15070 | 786 |
| 596 | 20230607 | 091600 | 1102875190 | 15090 | 15120 | 15120 | 15080 | 824 |
| 597 | 20230607 | 091500 | 1090426400 | 15120 | 15050 | 15200 | 15040 | 1991 |
| 598 | 20230607 | 091400 | 1060348010 | 15030 | 15050 | 15090 | 15020 | 4817 |
| 599 | 20230607 | 091300 | 987929370 | 15050 | 15090 | 15090 | 15020 | 3435 |
| 600 | 20230607 | 091200 | 936187210 | 15090 | 15130 | 15150 | 15090 | 1686 |
| 601 | 20230607 | 091100 | 910713000 | 15130 | 15150 | 15160 | 15090 | 392 |
| 602 | 20230607 | 091000 | 904776100 | 15150 | 15150 | 15160 | 15060 | 2798 |
| 603 | 20230607 | 090900 | 862525470 | 15150 | 15180 | 15230 | 15150 | 2284 |
| 604 | 20230607 | 090800 | 827852310 | 15190 | 15240 | 15250 | 15190 | 2262 |
| 605 | 20230607 | 090700 | 793431320 | 15250 | 15270 | 15270 | 15230 | 2291 |
| 606 | 20230607 | 090600 | 758497840 | 15280 | 15280 | 15300 | 15240 | 2925 |
| 607 | 20230607 | 090500 | 713820500 | 15290 | 15300 | 15320 | 15270 | 1297 |
| 608 | 20230607 | 090400 | 693993430 | 15300 | 15370 | 15380 | 15300 | 6681 |
| 609 | 20230607 | 090300 | 591567150 | 15380 | 15180 | 15430 | 15170 | 15650 |
| 610 | 20230607 | 090200 | 353011960 | 15180 | 15080 | 15190 | 15040 | 7268 |
| 611 | 20230607 | 090100 | 242968810 | 15080 | 15200 | 15200 | 15020 | 5476 |
| 612 | 20230607 | 090000 | 160175310 | 15200 | 14850 | 15200 | 14840 | 10711 |