34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 193200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 3475 |
| 3 | 20230626 | 193100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 4 | 20230626 | 193000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 5 | 20230626 | 192900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 6 | 20230626 | 192800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 7 | 20230626 | 192700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 8 | 20230626 | 192600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 9 | 20230626 | 192500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 10 | 20230626 | 192400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 11 | 20230626 | 192300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 12 | 20230626 | 192200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 13 | 20230626 | 192100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 14 | 20230626 | 192000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 15 | 20230626 | 191900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 16 | 20230626 | 191800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 17 | 20230626 | 191700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 18 | 20230626 | 191600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 19 | 20230626 | 191500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 20 | 20230626 | 191400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 21 | 20230626 | 191300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 22 | 20230626 | 191200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 23 | 20230626 | 191100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 24 | 20230626 | 191000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 25 | 20230626 | 190900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 26 | 20230626 | 190800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 27 | 20230626 | 190700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 28 | 20230626 | 190600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 29 | 20230626 | 190500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 30 | 20230626 | 190400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 31 | 20230626 | 190300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 32 | 20230626 | 190200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 3475 |
| 33 | 20230626 | 190100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 34 | 20230626 | 190000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 35 | 20230626 | 185900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 36 | 20230626 | 185800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 37 | 20230626 | 185700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 38 | 20230626 | 185600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 39 | 20230626 | 185500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 40 | 20230626 | 185400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 41 | 20230626 | 185300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 42 | 20230626 | 185200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 43 | 20230626 | 185100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 44 | 20230626 | 185000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 45 | 20230626 | 184900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 46 | 20230626 | 184800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 47 | 20230626 | 184700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 48 | 20230626 | 184600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 49 | 20230626 | 184500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 50 | 20230626 | 184400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 51 | 20230626 | 184300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 52 | 20230626 | 184200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 53 | 20230626 | 184100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 54 | 20230626 | 184000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 55 | 20230626 | 183900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 56 | 20230626 | 183800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 57 | 20230626 | 183700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 58 | 20230626 | 183600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 59 | 20230626 | 183500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 60 | 20230626 | 183400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 61 | 20230626 | 183300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 62 | 20230626 | 183200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 3475 |
| 63 | 20230626 | 183100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 64 | 20230626 | 183000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 65 | 20230626 | 182900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 66 | 20230626 | 182800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 67 | 20230626 | 182700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 68 | 20230626 | 182600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 69 | 20230626 | 182500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 70 | 20230626 | 182400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 71 | 20230626 | 182300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 72 | 20230626 | 182200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 73 | 20230626 | 182100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 74 | 20230626 | 182000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 75 | 20230626 | 181900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 76 | 20230626 | 181800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 77 | 20230626 | 181700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 78 | 20230626 | 181600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 79 | 20230626 | 181500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 80 | 20230626 | 181400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 81 | 20230626 | 181300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 82 | 20230626 | 181200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 83 | 20230626 | 181100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 84 | 20230626 | 181000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 85 | 20230626 | 180900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 86 | 20230626 | 180800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 87 | 20230626 | 180700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 88 | 20230626 | 180600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 89 | 20230626 | 180500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 90 | 20230626 | 180400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 91 | 20230626 | 180300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 92 | 20230626 | 180200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 3475 |
| 93 | 20230626 | 180100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 94 | 20230626 | 180000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 95 | 20230626 | 175900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 96 | 20230626 | 175800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 97 | 20230626 | 175700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 98 | 20230626 | 175600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 99 | 20230626 | 175500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 100 | 20230626 | 175400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 101 | 20230626 | 175300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 102 | 20230626 | 175200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 103 | 20230626 | 175100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 104 | 20230626 | 175000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 105 | 20230626 | 174900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 106 | 20230626 | 174800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 107 | 20230626 | 174700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 108 | 20230626 | 174600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 109 | 20230626 | 174500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 110 | 20230626 | 174400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 111 | 20230626 | 174300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 112 | 20230626 | 174200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 113 | 20230626 | 174100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 114 | 20230626 | 174000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 115 | 20230626 | 173900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 116 | 20230626 | 173800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 117 | 20230626 | 173700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 118 | 20230626 | 173600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 119 | 20230626 | 173500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 120 | 20230626 | 173400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 121 | 20230626 | 173300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 122 | 20230626 | 173200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 3475 |
| 123 | 20230626 | 173100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 124 | 20230626 | 173000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 125 | 20230626 | 172900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 126 | 20230626 | 172800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 127 | 20230626 | 172700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 128 | 20230626 | 172600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 129 | 20230626 | 172500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 130 | 20230626 | 172400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 131 | 20230626 | 172300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 132 | 20230626 | 172200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 133 | 20230626 | 172100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 134 | 20230626 | 172000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 135 | 20230626 | 171900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 136 | 20230626 | 171800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 137 | 20230626 | 171700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 138 | 20230626 | 171600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 139 | 20230626 | 171500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 140 | 20230626 | 171400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 141 | 20230626 | 171300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 142 | 20230626 | 171200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 143 | 20230626 | 171100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 144 | 20230626 | 171000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 145 | 20230626 | 170900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 146 | 20230626 | 170800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 147 | 20230626 | 170700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 148 | 20230626 | 170600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 149 | 20230626 | 170500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 150 | 20230626 | 170400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 151 | 20230626 | 170300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 152 | 20230626 | 170200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 3475 |
| 153 | 20230626 | 170100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 154 | 20230626 | 170000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 155 | 20230626 | 165900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 156 | 20230626 | 165800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 157 | 20230626 | 165700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 158 | 20230626 | 165600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 159 | 20230626 | 165500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 160 | 20230626 | 165400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 161 | 20230626 | 165300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 162 | 20230626 | 165200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 163 | 20230626 | 165100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 164 | 20230626 | 165000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 165 | 20230626 | 164900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 166 | 20230626 | 164800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 167 | 20230626 | 164700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 168 | 20230626 | 164600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 169 | 20230626 | 164500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 170 | 20230626 | 164400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 171 | 20230626 | 164300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 172 | 20230626 | 164200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 173 | 20230626 | 164100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 174 | 20230626 | 164000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 175 | 20230626 | 163900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 176 | 20230626 | 163800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 177 | 20230626 | 163700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 178 | 20230626 | 163600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 179 | 20230626 | 163500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 180 | 20230626 | 163400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 181 | 20230626 | 163300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 182 | 20230626 | 163200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 3475 |
| 183 | 20230626 | 163100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 184 | 20230626 | 163000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 185 | 20230626 | 162900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 186 | 20230626 | 162800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 187 | 20230626 | 162700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 188 | 20230626 | 162600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 189 | 20230626 | 162500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 190 | 20230626 | 162400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 191 | 20230626 | 162300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 192 | 20230626 | 162200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 193 | 20230626 | 162100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 194 | 20230626 | 162000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 195 | 20230626 | 161900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 196 | 20230626 | 161800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 197 | 20230626 | 161700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 198 | 20230626 | 161600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 199 | 20230626 | 161500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 200 | 20230626 | 161400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 201 | 20230626 | 161300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 202 | 20230626 | 161200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 203 | 20230626 | 161100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 204 | 20230626 | 161000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 205 | 20230626 | 160900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 206 | 20230626 | 160800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 207 | 20230626 | 160700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 208 | 20230626 | 160600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 209 | 20230626 | 160500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 210 | 20230626 | 160400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 211 | 20230626 | 160300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 212 | 20230626 | 160200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 3475 |
| 213 | 20230626 | 160100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 214 | 20230626 | 160000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 215 | 20230626 | 155900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 216 | 20230626 | 155800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 217 | 20230626 | 155700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 218 | 20230626 | 155600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 219 | 20230626 | 155500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 220 | 20230626 | 155400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 221 | 20230626 | 155300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 222 | 20230626 | 155200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 223 | 20230626 | 155100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 224 | 20230626 | 155000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 225 | 20230626 | 154900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 226 | 20230626 | 154800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 227 | 20230626 | 154700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 228 | 20230626 | 154600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 229 | 20230626 | 154500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 230 | 20230626 | 154400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 231 | 20230626 | 154300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 232 | 20230626 | 154200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 233 | 20230626 | 154100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 234 | 20230626 | 154000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 235 | 20230626 | 153900 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 236 | 20230626 | 153800 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 237 | 20230626 | 153700 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 238 | 20230626 | 153600 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 239 | 20230626 | 153500 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 240 | 20230626 | 153400 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 241 | 20230626 | 153300 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 242 | 20230626 | 153200 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 3475 |
| 243 | 20230626 | 153100 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 244 | 20230626 | 153000 | 2414425370 | 13900 | 13900 | 13900 | 13900 | 3475 |
| 245 | 20230626 | 152900 | 2366122870 | 13930 | 13930 | 13930 | 13930 | 0 |
| 246 | 20230626 | 152800 | 2366122870 | 13930 | 13930 | 13930 | 13930 | 0 |
| 247 | 20230626 | 152700 | 2366122870 | 13930 | 13930 | 13930 | 13930 | 0 |
| 248 | 20230626 | 152600 | 2366122870 | 13930 | 13930 | 13930 | 13930 | 0 |
| 249 | 20230626 | 152500 | 2366122870 | 13930 | 13930 | 13930 | 13930 | 0 |
| 250 | 20230626 | 152400 | 2366122870 | 13930 | 13930 | 13930 | 13930 | 0 |
| 251 | 20230626 | 152300 | 2366122870 | 13930 | 13930 | 13930 | 13930 | 0 |
| 252 | 20230626 | 152200 | 2366122870 | 13930 | 13930 | 13930 | 13930 | 0 |
| 253 | 20230626 | 152100 | 2366122870 | 13930 | 13930 | 13930 | 13930 | 0 |
| 254 | 20230626 | 152000 | 2366122870 | 13930 | 13930 | 13930 | 13930 | 0 |
| 255 | 20230626 | 151900 | 2366122870 | 13930 | 13910 | 13940 | 13910 | 1193 |
| 256 | 20230626 | 151800 | 2349520660 | 13930 | 13910 | 13930 | 13900 | 760 |
| 257 | 20230626 | 151700 | 2338947160 | 13910 | 13920 | 13920 | 13890 | 1507 |
| 258 | 20230626 | 151600 | 2317989890 | 13920 | 13920 | 13930 | 13900 | 1706 |
| 259 | 20230626 | 151500 | 2294255380 | 13930 | 13940 | 13940 | 13910 | 701 |
| 260 | 20230626 | 151400 | 2284494790 | 13930 | 13920 | 13950 | 13920 | 1668 |
| 261 | 20230626 | 151300 | 2261261900 | 13920 | 13920 | 13930 | 13900 | 1160 |
| 262 | 20230626 | 151200 | 2245116630 | 13920 | 13920 | 13920 | 13920 | 36 |
| 263 | 20230626 | 151100 | 2244615510 | 13930 | 13910 | 13930 | 13900 | 156 |
| 264 | 20230626 | 151000 | 2242446320 | 13930 | 13910 | 13930 | 13900 | 2352 |
| 265 | 20230626 | 150900 | 2209745310 | 13920 | 13920 | 13930 | 13920 | 604 |
| 266 | 20230626 | 150800 | 2201334310 | 13920 | 13920 | 13920 | 13910 | 780 |
| 267 | 20230626 | 150700 | 2190481720 | 13930 | 13920 | 13930 | 13920 | 104 |
| 268 | 20230626 | 150600 | 2189034010 | 13930 | 13950 | 13950 | 13900 | 1176 |
| 269 | 20230626 | 150500 | 2172666100 | 13960 | 13940 | 13960 | 13920 | 702 |
| 270 | 20230626 | 150400 | 2162886550 | 13950 | 13960 | 13960 | 13950 | 214 |
| 271 | 20230626 | 150300 | 2159901240 | 13960 | 13960 | 13970 | 13960 | 64 |
| 272 | 20230626 | 150200 | 2159007570 | 13960 | 13970 | 13980 | 13960 | 1505 |
| 273 | 20230626 | 150100 | 2137982730 | 13970 | 13970 | 13970 | 13970 | 3 |
| 274 | 20230626 | 150000 | 2137940820 | 13970 | 13970 | 13970 | 13970 | 117 |
| 275 | 20230626 | 145900 | 2136306330 | 13980 | 13980 | 13980 | 13970 | 34 |
| 276 | 20230626 | 145800 | 2135831040 | 13990 | 13990 | 13990 | 13940 | 901 |
| 277 | 20230626 | 145700 | 2123234990 | 13980 | 13980 | 13990 | 13980 | 208 |
| 278 | 20230626 | 145600 | 2120327100 | 13980 | 13980 | 13980 | 13980 | 851 |
| 279 | 20230626 | 145500 | 2108430120 | 13980 | 13950 | 13980 | 13940 | 891 |
| 280 | 20230626 | 145400 | 2095989910 | 13960 | 13950 | 13960 | 13940 | 231 |
| 281 | 20230626 | 145300 | 2092768780 | 13940 | 13940 | 13940 | 13940 | 83 |
| 282 | 20230626 | 145200 | 2091611760 | 13950 | 13950 | 13950 | 13950 | 323 |
| 283 | 20230626 | 145100 | 2087105910 | 13960 | 13960 | 13960 | 13950 | 72 |
| 284 | 20230626 | 145000 | 2086101440 | 13950 | 13950 | 13960 | 13950 | 193 |
| 285 | 20230626 | 144900 | 2083408740 | 13950 | 13950 | 13960 | 13950 | 37 |
| 286 | 20230626 | 144800 | 2082892240 | 13950 | 13960 | 13960 | 13940 | 234 |
| 287 | 20230626 | 144700 | 2079628980 | 13960 | 13960 | 13960 | 13960 | 32 |
| 288 | 20230626 | 144600 | 2079182260 | 13950 | 13950 | 13950 | 13930 | 221 |
| 289 | 20230626 | 144500 | 2076101770 | 13920 | 13940 | 13940 | 13920 | 50 |
| 290 | 20230626 | 144400 | 2075405680 | 13950 | 13950 | 13950 | 13950 | 2 |
| 291 | 20230626 | 144300 | 2075377780 | 13960 | 13920 | 13960 | 13920 | 129 |
| 292 | 20230626 | 144200 | 2073581480 | 13940 | 13930 | 13940 | 13920 | 284 |
| 293 | 20230626 | 144100 | 2069625100 | 13920 | 13930 | 13930 | 13920 | 300 |
| 294 | 20230626 | 144000 | 2065448620 | 13930 | 13950 | 13950 | 13930 | 104 |
| 295 | 20230626 | 143900 | 2063999820 | 13950 | 13950 | 13950 | 13950 | 3 |
| 296 | 20230626 | 143800 | 2063957970 | 13950 | 13940 | 13950 | 13940 | 44 |
| 297 | 20230626 | 143700 | 2063344510 | 13940 | 13940 | 13940 | 13940 | 34 |
| 298 | 20230626 | 143600 | 2062870550 | 13950 | 13930 | 13950 | 13920 | 129 |
| 299 | 20230626 | 143500 | 2061071320 | 13930 | 13930 | 13930 | 13930 | 513 |
| 300 | 20230626 | 143400 | 2053925230 | 13950 | 13940 | 13950 | 13930 | 88 |
| 301 | 20230626 | 143300 | 2052698570 | 13930 | 13950 | 13950 | 13930 | 890 |
| 302 | 20230626 | 143200 | 2040299120 | 13960 | 13940 | 13960 | 13940 | 57 |
| 303 | 20230626 | 143100 | 2039503960 | 13940 | 13950 | 13950 | 13930 | 246 |
| 304 | 20230626 | 143000 | 2036075630 | 13950 | 13940 | 13950 | 13930 | 1010 |
| 305 | 20230626 | 142900 | 2022005420 | 13940 | 13940 | 13950 | 13920 | 1286 |
| 306 | 20230626 | 142800 | 2004084620 | 13940 | 13920 | 13940 | 13910 | 704 |
| 307 | 20230626 | 142700 | 1994290730 | 13910 | 13920 | 13930 | 13910 | 1181 |
| 308 | 20230626 | 142600 | 1977857140 | 13930 | 13930 | 13930 | 13930 | 166 |
| 309 | 20230626 | 142500 | 1975544760 | 13930 | 13940 | 13940 | 13930 | 227 |
| 310 | 20230626 | 142400 | 1972382620 | 13940 | 13940 | 13940 | 13940 | 57 |
| 311 | 20230626 | 142300 | 1971588040 | 13940 | 13940 | 13950 | 13930 | 523 |
| 312 | 20230626 | 142200 | 1964301240 | 13940 | 13940 | 13940 | 13940 | 70 |
| 313 | 20230626 | 142100 | 1963325440 | 13940 | 13940 | 13950 | 13940 | 557 |
| 314 | 20230626 | 142000 | 1955560830 | 13940 | 13950 | 13950 | 13940 | 91 |
| 315 | 20230626 | 141900 | 1954292280 | 13940 | 13970 | 13970 | 13940 | 210 |
| 316 | 20230626 | 141800 | 1951363430 | 13970 | 13970 | 13970 | 13970 | 3 |
| 317 | 20230626 | 141700 | 1951321520 | 13930 | 13930 | 13930 | 13930 | 1 |
| 318 | 20230626 | 141600 | 1951307590 | 13990 | 13990 | 13990 | 13990 | 10 |
| 319 | 20230626 | 141500 | 1951167690 | 13940 | 13930 | 13940 | 13920 | 841 |
| 320 | 20230626 | 141400 | 1939456580 | 13930 | 13940 | 13940 | 13930 | 165 |
| 321 | 20230626 | 141300 | 1937157480 | 13950 | 13950 | 13950 | 13950 | 65 |
| 322 | 20230626 | 141200 | 1936250730 | 13960 | 13960 | 13960 | 13960 | 1 |
| 323 | 20230626 | 141100 | 1936236770 | 13950 | 13950 | 13950 | 13950 | 90 |
| 324 | 20230626 | 141000 | 1934981270 | 13960 | 13960 | 13960 | 13960 | 274 |
| 325 | 20230626 | 140900 | 1931156230 | 13980 | 13980 | 13980 | 13980 | 0 |
| 326 | 20230626 | 140800 | 1931156230 | 13980 | 13980 | 13980 | 13980 | 199 |
| 327 | 20230626 | 140700 | 1928374210 | 13980 | 13960 | 13980 | 13960 | 256 |
| 328 | 20230626 | 140600 | 1924797450 | 13960 | 13930 | 13960 | 13930 | 551 |
| 329 | 20230626 | 140500 | 1917116680 | 13940 | 13950 | 13960 | 13940 | 713 |
| 330 | 20230626 | 140400 | 1907171520 | 13950 | 13950 | 13950 | 13950 | 682 |
| 331 | 20230626 | 140300 | 1897657620 | 13960 | 13950 | 13960 | 13950 | 366 |
| 332 | 20230626 | 140200 | 1892551890 | 13960 | 13960 | 13960 | 13960 | 115 |
| 333 | 20230626 | 140100 | 1890946490 | 13950 | 13970 | 13970 | 13950 | 221 |
| 334 | 20230626 | 140000 | 1887860830 | 13970 | 13980 | 13980 | 13970 | 47 |
| 335 | 20230626 | 135900 | 1887203780 | 13990 | 13970 | 13990 | 13950 | 227 |
| 336 | 20230626 | 135800 | 1884033220 | 13970 | 13970 | 13970 | 13970 | 1 |
| 337 | 20230626 | 135700 | 1884019250 | 13970 | 13970 | 13970 | 13970 | 69 |
| 338 | 20230626 | 135600 | 1883055320 | 13980 | 13980 | 13980 | 13980 | 9 |
| 339 | 20230626 | 135500 | 1882929500 | 13980 | 14000 | 14000 | 13950 | 66 |
| 340 | 20230626 | 135400 | 1882006900 | 14000 | 14000 | 14000 | 14000 | 21 |
| 341 | 20230626 | 135300 | 1881712900 | 14000 | 13960 | 14010 | 13960 | 75 |
| 342 | 20230626 | 135200 | 1880664920 | 13960 | 13960 | 13960 | 13960 | 52 |
| 343 | 20230626 | 135100 | 1879939000 | 13950 | 13950 | 13950 | 13950 | 10 |
| 344 | 20230626 | 135000 | 1879799500 | 13950 | 13960 | 13970 | 13950 | 620 |
| 345 | 20230626 | 134900 | 1871140640 | 13970 | 13970 | 13970 | 13970 | 181 |
| 346 | 20230626 | 134800 | 1868612070 | 13970 | 13970 | 13970 | 13960 | 85 |
| 347 | 20230626 | 134700 | 1867425260 | 13970 | 13940 | 13970 | 13940 | 621 |
| 348 | 20230626 | 134600 | 1858763630 | 13960 | 13990 | 13990 | 13950 | 332 |
| 349 | 20230626 | 134500 | 1854129590 | 14000 | 14000 | 14000 | 14000 | 59 |
| 350 | 20230626 | 134400 | 1853303590 | 14010 | 14000 | 14010 | 14000 | 575 |
| 351 | 20230626 | 134300 | 1845253560 | 14010 | 14010 | 14010 | 14010 | 0 |
| 352 | 20230626 | 134200 | 1845253560 | 14010 | 14000 | 14010 | 14000 | 170 |
| 353 | 20230626 | 134100 | 1842873450 | 14020 | 14020 | 14020 | 14020 | 4 |
| 354 | 20230626 | 134000 | 1842817370 | 14020 | 14000 | 14030 | 14000 | 341 |
| 355 | 20230626 | 133900 | 1838038050 | 14000 | 13940 | 14000 | 13940 | 410 |
| 356 | 20230626 | 133800 | 1832311400 | 13950 | 13950 | 13950 | 13950 | 2 |
| 357 | 20230626 | 133700 | 1832283500 | 13950 | 13960 | 13960 | 13950 | 11 |
| 358 | 20230626 | 133600 | 1832130040 | 13960 | 13940 | 13960 | 13930 | 457 |
| 359 | 20230626 | 133500 | 1825755960 | 13950 | 13950 | 13950 | 13950 | 256 |
| 360 | 20230626 | 133400 | 1822184760 | 13950 | 13970 | 13970 | 13950 | 252 |
| 361 | 20230626 | 133300 | 1818669320 | 13970 | 13950 | 13980 | 13950 | 41 |
| 362 | 20230626 | 133200 | 1818096480 | 13960 | 13960 | 13960 | 13960 | 118 |
| 363 | 20230626 | 133100 | 1816449200 | 13960 | 13960 | 13960 | 13950 | 372 |
| 364 | 20230626 | 133000 | 1811256990 | 13980 | 13970 | 13980 | 13970 | 97 |
| 365 | 20230626 | 132900 | 1809901890 | 13980 | 13980 | 13980 | 13980 | 1 |
| 366 | 20230626 | 132800 | 1809887910 | 13980 | 13970 | 13980 | 13970 | 302 |
| 367 | 20230626 | 132700 | 1805668950 | 13970 | 13970 | 13970 | 13970 | 106 |
| 368 | 20230626 | 132600 | 1804188130 | 13970 | 13970 | 13970 | 13970 | 8 |
| 369 | 20230626 | 132500 | 1804076370 | 13990 | 13990 | 13990 | 13990 | 0 |
| 370 | 20230626 | 132400 | 1804076370 | 13990 | 13990 | 13990 | 13990 | 1 |
| 371 | 20230626 | 132300 | 1804062380 | 13990 | 13990 | 13990 | 13990 | 11 |
| 372 | 20230626 | 132200 | 1803908490 | 13990 | 13990 | 14000 | 13940 | 3472 |
| 373 | 20230626 | 132100 | 1755438520 | 13990 | 13990 | 13990 | 13990 | 2 |
| 374 | 20230626 | 132000 | 1755410540 | 13990 | 13990 | 13990 | 13990 | 73 |
| 375 | 20230626 | 131900 | 1754389270 | 13990 | 14020 | 14020 | 13990 | 40 |
| 376 | 20230626 | 131800 | 1753829580 | 13990 | 14020 | 14020 | 13990 | 352 |
| 377 | 20230626 | 131700 | 1748903510 | 14030 | 14030 | 14030 | 14030 | 74 |
| 378 | 20230626 | 131600 | 1747865290 | 14030 | 14040 | 14040 | 14000 | 98 |
| 379 | 20230626 | 131500 | 1746491020 | 14040 | 14010 | 14040 | 14010 | 108 |
| 380 | 20230626 | 131400 | 1744975960 | 14010 | 14000 | 14010 | 14000 | 295 |
| 381 | 20230626 | 131300 | 1740844200 | 14000 | 14000 | 14000 | 14000 | 510 |
| 382 | 20230626 | 131200 | 1733704200 | 13990 | 13970 | 13990 | 13970 | 64 |
| 383 | 20230626 | 131100 | 1732810100 | 13960 | 13950 | 13970 | 13950 | 204 |
| 384 | 20230626 | 131000 | 1729962570 | 13950 | 13950 | 13950 | 13950 | 0 |
| 385 | 20230626 | 130900 | 1729962570 | 13950 | 13980 | 13980 | 13950 | 158 |
| 386 | 20230626 | 130800 | 1727758290 | 13980 | 13980 | 13980 | 13980 | 45 |
| 387 | 20230626 | 130700 | 1727129190 | 13990 | 13930 | 13990 | 13930 | 843 |
| 388 | 20230626 | 130600 | 1715380170 | 13930 | 13930 | 13930 | 13930 | 75 |
| 389 | 20230626 | 130500 | 1714335420 | 13940 | 13990 | 13990 | 13940 | 729 |
| 390 | 20230626 | 130400 | 1704171160 | 13940 | 14010 | 14010 | 13940 | 103 |
| 391 | 20230626 | 130300 | 1702734150 | 14000 | 13990 | 14000 | 13940 | 873 |
| 392 | 20230626 | 130200 | 1690541830 | 13990 | 13970 | 13990 | 13970 | 277 |
| 393 | 20230626 | 130100 | 1686670140 | 13970 | 13970 | 13970 | 13970 | 159 |
| 394 | 20230626 | 130000 | 1684448910 | 13950 | 13950 | 13960 | 13950 | 261 |
| 395 | 20230626 | 125900 | 1680807880 | 13940 | 13940 | 13940 | 13940 | 82 |
| 396 | 20230626 | 125800 | 1679664800 | 13940 | 13940 | 13940 | 13940 | 767 |
| 397 | 20230626 | 125700 | 1668972820 | 13950 | 13950 | 13950 | 13940 | 421 |
| 398 | 20230626 | 125600 | 1663100550 | 13940 | 13940 | 13940 | 13930 | 403 |
| 399 | 20230626 | 125500 | 1657483590 | 13940 | 13910 | 13940 | 13910 | 239 |
| 400 | 20230626 | 125400 | 1654155410 | 13910 | 13910 | 13910 | 13910 | 6 |
| 401 | 20230626 | 125300 | 1654071950 | 13900 | 13930 | 13940 | 13900 | 98 |
| 402 | 20230626 | 125200 | 1652706370 | 13930 | 13910 | 13930 | 13910 | 3 |
| 403 | 20230626 | 125100 | 1652664620 | 13910 | 13900 | 13910 | 13900 | 65 |
| 404 | 20230626 | 125000 | 1651761110 | 13910 | 13900 | 13910 | 13890 | 171 |
| 405 | 20230626 | 124900 | 1649383900 | 13910 | 13910 | 13910 | 13900 | 278 |
| 406 | 20230626 | 124800 | 1645518470 | 13910 | 13900 | 13910 | 13900 | 639 |
| 407 | 20230626 | 124700 | 1636630640 | 13900 | 13890 | 13900 | 13880 | 196 |
| 408 | 20230626 | 124600 | 1633909080 | 13890 | 13880 | 13890 | 13880 | 174 |
| 409 | 20230626 | 124500 | 1631493820 | 13880 | 13880 | 13880 | 13870 | 51 |
| 410 | 20230626 | 124400 | 1630786260 | 13880 | 13870 | 13880 | 13870 | 94 |
| 411 | 20230626 | 124300 | 1629482190 | 13880 | 13870 | 13880 | 13860 | 219 |
| 412 | 20230626 | 124200 | 1626444850 | 13880 | 13910 | 13910 | 13880 | 35 |
| 413 | 20230626 | 124100 | 1625958960 | 13910 | 13860 | 13910 | 13860 | 22 |
| 414 | 20230626 | 124000 | 1625653340 | 13860 | 13860 | 13860 | 13860 | 134 |
| 415 | 20230626 | 123900 | 1623796100 | 13860 | 13850 | 13860 | 13850 | 708 |
| 416 | 20230626 | 123800 | 1613989410 | 13860 | 13860 | 13860 | 13850 | 72 |
| 417 | 20230626 | 123700 | 1612991990 | 13860 | 13870 | 13870 | 13860 | 511 |
| 418 | 20230626 | 123600 | 1605909220 | 13900 | 13900 | 13900 | 13900 | 2 |
| 419 | 20230626 | 123500 | 1605881420 | 13900 | 13910 | 13910 | 13900 | 11 |
| 420 | 20230626 | 123400 | 1605728510 | 13910 | 13900 | 13910 | 13860 | 351 |
| 421 | 20230626 | 123300 | 1600862700 | 13900 | 13910 | 13910 | 13830 | 1488 |
| 422 | 20230626 | 123200 | 1580197780 | 13910 | 13920 | 13920 | 13910 | 23 |
| 423 | 20230626 | 123100 | 1579877630 | 13920 | 13940 | 13940 | 13920 | 115 |
| 424 | 20230626 | 123000 | 1578276170 | 13920 | 13890 | 13920 | 13890 | 608 |
| 425 | 20230626 | 122900 | 1569823140 | 13900 | 13900 | 13900 | 13900 | 235 |
| 426 | 20230626 | 122800 | 1566556640 | 13890 | 13890 | 13890 | 13890 | 363 |
| 427 | 20230626 | 122700 | 1561514570 | 13890 | 13890 | 13890 | 13880 | 159 |
| 428 | 20230626 | 122600 | 1559306090 | 13880 | 13870 | 13880 | 13870 | 406 |
| 429 | 20230626 | 122500 | 1553674040 | 13870 | 13870 | 13870 | 13870 | 57 |
| 430 | 20230626 | 122400 | 1552883450 | 13870 | 13880 | 13880 | 13870 | 25 |
| 431 | 20230626 | 122300 | 1552536600 | 13880 | 13880 | 13880 | 13820 | 87 |
| 432 | 20230626 | 122200 | 1551329100 | 13810 | 13890 | 13890 | 13810 | 6276 |
| 433 | 20230626 | 122100 | 1464392160 | 13900 | 13900 | 13900 | 13900 | 100 |
| 434 | 20230626 | 122000 | 1463002160 | 13900 | 13920 | 13920 | 13900 | 297 |
| 435 | 20230626 | 121900 | 1458873070 | 13920 | 13920 | 13920 | 13910 | 78 |
| 436 | 20230626 | 121800 | 1457788070 | 13920 | 13910 | 13920 | 13910 | 34 |
| 437 | 20230626 | 121700 | 1457315120 | 13920 | 13910 | 13920 | 13910 | 90 |
| 438 | 20230626 | 121600 | 1456063050 | 13920 | 13910 | 13920 | 13910 | 44 |
| 439 | 20230626 | 121500 | 1455450970 | 13910 | 13910 | 13910 | 13910 | 64 |
| 440 | 20230626 | 121400 | 1454560730 | 13920 | 13920 | 13920 | 13910 | 505 |
| 441 | 20230626 | 121300 | 1447531140 | 13930 | 13930 | 13930 | 13930 | 20 |
| 442 | 20230626 | 121200 | 1447252540 | 13940 | 13930 | 13940 | 13930 | 22 |
| 443 | 20230626 | 121100 | 1446945960 | 13930 | 13930 | 13930 | 13920 | 246 |
| 444 | 20230626 | 121000 | 1443520770 | 13930 | 13920 | 13930 | 13920 | 107 |
| 445 | 20230626 | 120900 | 1442030860 | 13930 | 13940 | 13940 | 13930 | 338 |
| 446 | 20230626 | 120800 | 1437322490 | 13930 | 13930 | 13930 | 13930 | 89 |
| 447 | 20230626 | 120700 | 1436082720 | 13940 | 13940 | 13940 | 13940 | 33 |
| 448 | 20230626 | 120600 | 1435622700 | 13940 | 13940 | 13940 | 13930 | 125 |
| 449 | 20230626 | 120500 | 1433881250 | 13940 | 13930 | 13940 | 13930 | 540 |
| 450 | 20230626 | 120400 | 1426358520 | 13930 | 13930 | 13930 | 13930 | 166 |
| 451 | 20230626 | 120300 | 1424046140 | 13930 | 13930 | 13930 | 13930 | 151 |
| 452 | 20230626 | 120200 | 1421942710 | 13930 | 13930 | 13930 | 13920 | 211 |
| 453 | 20230626 | 120100 | 1419004160 | 13930 | 13930 | 13930 | 13930 | 3 |
| 454 | 20230626 | 120000 | 1418962370 | 13920 | 13930 | 13930 | 13920 | 108 |
| 455 | 20230626 | 115900 | 1417458840 | 13930 | 13930 | 13930 | 13920 | 306 |
| 456 | 20230626 | 115800 | 1413197030 | 13930 | 13930 | 13930 | 13930 | 37 |
| 457 | 20230626 | 115700 | 1412681620 | 13930 | 13910 | 13930 | 13910 | 75 |
| 458 | 20230626 | 115600 | 1411638300 | 13920 | 13920 | 13920 | 13920 | 59 |
| 459 | 20230626 | 115500 | 1410817020 | 13910 | 13910 | 13910 | 13910 | 1 |
| 460 | 20230626 | 115400 | 1410803110 | 13920 | 13920 | 13920 | 13920 | 104 |
| 461 | 20230626 | 115300 | 1409355430 | 13920 | 13920 | 13920 | 13920 | 1 |
| 462 | 20230626 | 115200 | 1409341510 | 13910 | 13910 | 13910 | 13910 | 5 |
| 463 | 20230626 | 115100 | 1409271960 | 13910 | 13900 | 13910 | 13900 | 545 |
| 464 | 20230626 | 115000 | 1401691950 | 13890 | 13900 | 13910 | 13890 | 467 |
| 465 | 20230626 | 114900 | 1395201290 | 13910 | 13900 | 13910 | 13900 | 257 |
| 466 | 20230626 | 114800 | 1391627860 | 13910 | 13910 | 13910 | 13910 | 281 |
| 467 | 20230626 | 114700 | 1387719150 | 13910 | 13920 | 13920 | 13910 | 56 |
| 468 | 20230626 | 114600 | 1386939650 | 13930 | 13920 | 13930 | 13920 | 203 |
| 469 | 20230626 | 114500 | 1384112850 | 13920 | 13920 | 13920 | 13920 | 77 |
| 470 | 20230626 | 114400 | 1383041010 | 13920 | 13920 | 13930 | 13920 | 92 |
| 471 | 20230626 | 114300 | 1381760310 | 13930 | 13930 | 13930 | 13920 | 56 |
| 472 | 20230626 | 114200 | 1380980730 | 13920 | 13920 | 13930 | 13920 | 138 |
| 473 | 20230626 | 114100 | 1379059050 | 13910 | 13910 | 13910 | 13910 | 66 |
| 474 | 20230626 | 114000 | 1378140990 | 13900 | 13900 | 13900 | 13900 | 61 |
| 475 | 20230626 | 113900 | 1377293090 | 13910 | 13890 | 13910 | 13890 | 67 |
| 476 | 20230626 | 113800 | 1376362400 | 13890 | 13920 | 13920 | 13850 | 2420 |
| 477 | 20230626 | 113700 | 1342792060 | 13890 | 13900 | 13920 | 13890 | 493 |
| 478 | 20230626 | 113600 | 1335941000 | 13900 | 13900 | 13900 | 13900 | 10 |
| 479 | 20230626 | 113500 | 1335802000 | 13900 | 13910 | 13920 | 13900 | 307 |
| 480 | 20230626 | 113400 | 1331533840 | 13910 | 13910 | 13920 | 13910 | 195 |
| 481 | 20230626 | 113300 | 1328821090 | 13910 | 13880 | 13910 | 13880 | 189 |
| 482 | 20230626 | 113200 | 1326194340 | 13920 | 13920 | 13930 | 13870 | 3271 |
| 483 | 20230626 | 113100 | 1280713780 | 13920 | 13930 | 13930 | 13920 | 98 |
| 484 | 20230626 | 113000 | 1279349470 | 13930 | 13930 | 13930 | 13930 | 49 |
| 485 | 20230626 | 112900 | 1278666900 | 13930 | 13930 | 13930 | 13930 | 60 |
| 486 | 20230626 | 112800 | 1277831100 | 13930 | 13940 | 13940 | 13930 | 16 |
| 487 | 20230626 | 112700 | 1277608190 | 13930 | 13930 | 13930 | 13930 | 150 |
| 488 | 20230626 | 112600 | 1275518690 | 13930 | 13930 | 13930 | 13930 | 267 |
| 489 | 20230626 | 112500 | 1271799380 | 13930 | 13930 | 13930 | 13930 | 102 |
| 490 | 20230626 | 112400 | 1270378520 | 13930 | 13930 | 13930 | 13930 | 34 |
| 491 | 20230626 | 112300 | 1269904900 | 13930 | 13930 | 13930 | 13930 | 0 |
| 492 | 20230626 | 112200 | 1269904900 | 13930 | 13940 | 13940 | 13920 | 639 |
| 493 | 20230626 | 112100 | 1261004230 | 13940 | 13940 | 13940 | 13940 | 3 |
| 494 | 20230626 | 112000 | 1260962410 | 13940 | 13940 | 13940 | 13940 | 100 |
| 495 | 20230626 | 111900 | 1259568410 | 13940 | 13940 | 13940 | 13940 | 55 |
| 496 | 20230626 | 111800 | 1258801710 | 13940 | 13940 | 13940 | 13930 | 212 |
| 497 | 20230626 | 111700 | 1255847330 | 13940 | 13930 | 13940 | 13930 | 98 |
| 498 | 20230626 | 111600 | 1254482060 | 13940 | 13940 | 13940 | 13940 | 83 |
| 499 | 20230626 | 111500 | 1253325040 | 13940 | 13970 | 13970 | 13940 | 784 |
| 500 | 20230626 | 111400 | 1242389020 | 13970 | 13960 | 13970 | 13960 | 374 |
| 501 | 20230626 | 111300 | 1237167970 | 13960 | 13950 | 13960 | 13950 | 85 |
| 502 | 20230626 | 111200 | 1235982180 | 13960 | 13960 | 13960 | 13960 | 179 |
| 503 | 20230626 | 111100 | 1233483340 | 13960 | 13970 | 13970 | 13960 | 580 |
| 504 | 20230626 | 111000 | 1225383760 | 13970 | 14000 | 14000 | 13970 | 14 |
| 505 | 20230626 | 110900 | 1225188090 | 14010 | 14010 | 14010 | 14010 | 0 |
| 506 | 20230626 | 110800 | 1225188090 | 14010 | 14010 | 14020 | 14000 | 66 |
| 507 | 20230626 | 110700 | 1224263830 | 14030 | 14030 | 14030 | 14030 | 8 |
| 508 | 20230626 | 110600 | 1224151590 | 14040 | 14050 | 14050 | 14040 | 5 |
| 509 | 20230626 | 110500 | 1224081360 | 14000 | 13970 | 14000 | 13970 | 1322 |
| 510 | 20230626 | 110400 | 1205610280 | 13990 | 14000 | 14000 | 13970 | 189 |
| 511 | 20230626 | 110300 | 1202965820 | 14030 | 14030 | 14030 | 14030 | 157 |
| 512 | 20230626 | 110200 | 1200763110 | 14040 | 14000 | 14040 | 13960 | 353 |
| 513 | 20230626 | 110100 | 1195822530 | 13990 | 13950 | 13990 | 13950 | 272 |
| 514 | 20230626 | 110000 | 1192024110 | 13960 | 13950 | 13960 | 13940 | 749 |
| 515 | 20230626 | 105900 | 1181576480 | 13950 | 13970 | 13970 | 13950 | 318 |
| 516 | 20230626 | 105800 | 1177138150 | 13970 | 13960 | 13970 | 13960 | 69 |
| 517 | 20230626 | 105700 | 1176174310 | 13970 | 13960 | 13970 | 13960 | 1005 |
| 518 | 20230626 | 105600 | 1162144410 | 13960 | 13960 | 13980 | 13960 | 758 |
| 519 | 20230626 | 105500 | 1151561500 | 13970 | 13970 | 13990 | 13970 | 271 |
| 520 | 20230626 | 105400 | 1147773630 | 13990 | 13990 | 13990 | 13980 | 348 |
| 521 | 20230626 | 105300 | 1142905970 | 14000 | 14020 | 14020 | 14000 | 337 |
| 522 | 20230626 | 105200 | 1138185560 | 14030 | 14030 | 14030 | 14030 | 51 |
| 523 | 20230626 | 105100 | 1137470030 | 14030 | 14030 | 14030 | 14030 | 53 |
| 524 | 20230626 | 105000 | 1136726440 | 14030 | 14030 | 14030 | 14020 | 603 |
| 525 | 20230626 | 104900 | 1128268190 | 14020 | 14020 | 14020 | 14020 | 40 |
| 526 | 20230626 | 104800 | 1127707390 | 14070 | 14030 | 14070 | 14030 | 1653 |
| 527 | 20230626 | 104700 | 1104487980 | 14020 | 14020 | 14020 | 14020 | 0 |
| 528 | 20230626 | 104600 | 1104487980 | 14020 | 14000 | 14020 | 14000 | 706 |
| 529 | 20230626 | 104500 | 1094599140 | 14000 | 13990 | 14000 | 13980 | 396 |
| 530 | 20230626 | 104400 | 1089059240 | 13980 | 13990 | 13990 | 13980 | 58 |
| 531 | 20230626 | 104300 | 1088248390 | 13980 | 14020 | 14020 | 13980 | 1220 |
| 532 | 20230626 | 104200 | 1071148230 | 14020 | 14010 | 14030 | 14010 | 1070 |
| 533 | 20230626 | 104100 | 1056152100 | 14010 | 14020 | 14030 | 14010 | 541 |
| 534 | 20230626 | 104000 | 1048566560 | 14010 | 14020 | 14020 | 14010 | 461 |
| 535 | 20230626 | 103900 | 1042104150 | 14020 | 14010 | 14020 | 14010 | 386 |
| 536 | 20230626 | 103800 | 1036695190 | 13980 | 13980 | 14000 | 13980 | 219 |
| 537 | 20230626 | 103700 | 1033632350 | 13980 | 14000 | 14000 | 13980 | 826 |
| 538 | 20230626 | 103600 | 1022076740 | 14000 | 14000 | 14000 | 14000 | 102 |
| 539 | 20230626 | 103500 | 1020648740 | 14000 | 14000 | 14000 | 14000 | 85 |
| 540 | 20230626 | 103400 | 1019458740 | 14000 | 13990 | 14000 | 13990 | 432 |
| 541 | 20230626 | 103300 | 1013412000 | 13990 | 13990 | 13990 | 13990 | 232 |
| 542 | 20230626 | 103200 | 1010166320 | 13970 | 14000 | 14000 | 13970 | 947 |
| 543 | 20230626 | 103100 | 996915280 | 14000 | 14010 | 14010 | 14000 | 70 |
| 544 | 20230626 | 103000 | 995935180 | 14010 | 14000 | 14010 | 14000 | 71 |
| 545 | 20230626 | 102900 | 994941100 | 14010 | 14020 | 14020 | 14010 | 286 |
| 546 | 20230626 | 102800 | 990932410 | 14030 | 14020 | 14030 | 14020 | 62 |
| 547 | 20230626 | 102700 | 990063150 | 14030 | 14030 | 14030 | 14030 | 184 |
| 548 | 20230626 | 102600 | 987481630 | 14020 | 14020 | 14020 | 14010 | 195 |
| 549 | 20230626 | 102500 | 984748380 | 14020 | 14020 | 14020 | 14020 | 55 |
| 550 | 20230626 | 102400 | 983977280 | 14010 | 14020 | 14020 | 14010 | 170 |
| 551 | 20230626 | 102300 | 981595180 | 14020 | 14020 | 14020 | 14020 | 125 |
| 552 | 20230626 | 102200 | 979842680 | 14020 | 14010 | 14020 | 14010 | 258 |
| 553 | 20230626 | 102100 | 976227570 | 14010 | 14010 | 14010 | 14010 | 113 |
| 554 | 20230626 | 102000 | 974644440 | 14000 | 14000 | 14030 | 13990 | 1471 |
| 555 | 20230626 | 101900 | 954038460 | 14000 | 13990 | 14000 | 13990 | 173 |
| 556 | 20230626 | 101800 | 951617570 | 14000 | 14000 | 14000 | 14000 | 2 |
| 557 | 20230626 | 101700 | 951589570 | 14010 | 14010 | 14010 | 14000 | 614 |
| 558 | 20230626 | 101600 | 942992240 | 14010 | 14010 | 14010 | 14010 | 147 |
| 559 | 20230626 | 101500 | 940932770 | 14010 | 14010 | 14010 | 14010 | 43 |
| 560 | 20230626 | 101400 | 940330340 | 14020 | 14010 | 14020 | 14010 | 52 |
| 561 | 20230626 | 101300 | 939601800 | 14020 | 14010 | 14030 | 14010 | 232 |
| 562 | 20230626 | 101200 | 936351240 | 14010 | 14010 | 14010 | 14010 | 177 |
| 563 | 20230626 | 101100 | 933871470 | 14040 | 14020 | 14040 | 14020 | 300 |
| 564 | 20230626 | 101000 | 929660720 | 14020 | 14030 | 14030 | 14020 | 172 |
| 565 | 20230626 | 100900 | 927248200 | 14030 | 14040 | 14040 | 14030 | 138 |
| 566 | 20230626 | 100800 | 925310740 | 14040 | 14030 | 14040 | 14020 | 558 |
| 567 | 20230626 | 100700 | 917482610 | 14030 | 14040 | 14040 | 14030 | 5 |
| 568 | 20230626 | 100600 | 917412420 | 14040 | 14040 | 14040 | 14040 | 86 |
| 569 | 20230626 | 100500 | 916204980 | 14040 | 14060 | 14060 | 14040 | 359 |
| 570 | 20230626 | 100400 | 911163520 | 14070 | 14080 | 14080 | 14070 | 355 |
| 571 | 20230626 | 100300 | 906166780 | 14110 | 14110 | 14110 | 14090 | 512 |
| 572 | 20230626 | 100200 | 898946060 | 14110 | 14100 | 14110 | 14090 | 435 |
| 573 | 20230626 | 100100 | 892812780 | 14080 | 14090 | 14100 | 14080 | 1065 |
| 574 | 20230626 | 100000 | 877807020 | 14080 | 14090 | 14090 | 14080 | 187 |
| 575 | 20230626 | 095900 | 875174050 | 14090 | 14060 | 14090 | 14050 | 646 |
| 576 | 20230626 | 095800 | 866086910 | 14060 | 14050 | 14060 | 14050 | 145 |
| 577 | 20230626 | 095700 | 864049460 | 14050 | 14040 | 14050 | 14040 | 393 |
| 578 | 20230626 | 095600 | 858527820 | 14040 | 14000 | 14050 | 14000 | 585 |
| 579 | 20230626 | 095500 | 850319750 | 14020 | 14020 | 14020 | 14020 | 30 |
| 580 | 20230626 | 095400 | 849899150 | 13880 | 14050 | 14050 | 13880 | 2255 |
| 581 | 20230626 | 095300 | 818472740 | 14050 | 14060 | 14060 | 13890 | 1511 |
| 582 | 20230626 | 095200 | 797402500 | 14080 | 14050 | 14080 | 14000 | 219 |
| 583 | 20230626 | 095100 | 794330240 | 14070 | 14060 | 14070 | 14060 | 422 |
| 584 | 20230626 | 095000 | 788393370 | 14080 | 14070 | 14080 | 14070 | 582 |
| 585 | 20230626 | 094900 | 780200890 | 14070 | 14050 | 14070 | 14030 | 1916 |
| 586 | 20230626 | 094800 | 753274400 | 14060 | 14060 | 14060 | 14040 | 348 |
| 587 | 20230626 | 094700 | 748385810 | 14060 | 14060 | 14070 | 14060 | 409 |
| 588 | 20230626 | 094600 | 742635260 | 14060 | 14090 | 14090 | 14050 | 831 |
| 589 | 20230626 | 094500 | 730950710 | 14130 | 14130 | 14140 | 14130 | 281 |
| 590 | 20230626 | 094400 | 726980030 | 14130 | 14130 | 14130 | 14090 | 325 |
| 591 | 20230626 | 094300 | 722393170 | 14140 | 14140 | 14140 | 14140 | 245 |
| 592 | 20230626 | 094200 | 718928870 | 14150 | 14150 | 14150 | 14150 | 5 |
| 593 | 20230626 | 094100 | 718858120 | 14150 | 14060 | 14150 | 14060 | 2054 |
| 594 | 20230626 | 094000 | 689913770 | 14050 | 13950 | 14050 | 13950 | 3440 |
| 595 | 20230626 | 093900 | 641797010 | 13960 | 13970 | 13970 | 13950 | 71 |
| 596 | 20230626 | 093800 | 640805510 | 13970 | 13980 | 13980 | 13970 | 239 |
| 597 | 20230626 | 093700 | 637466620 | 13980 | 13990 | 13990 | 13980 | 176 |
| 598 | 20230626 | 093600 | 635006100 | 13980 | 13980 | 13980 | 13980 | 62 |
| 599 | 20230626 | 093500 | 634139340 | 13990 | 13980 | 13990 | 13970 | 80 |
| 600 | 20230626 | 093400 | 633021650 | 13980 | 13950 | 13980 | 13950 | 1120 |
| 601 | 20230626 | 093300 | 617384340 | 13950 | 13950 | 13950 | 13950 | 166 |
| 602 | 20230626 | 093200 | 615068640 | 13940 | 13940 | 13950 | 13940 | 501 |
| 603 | 20230626 | 093100 | 608084520 | 13940 | 13940 | 13940 | 13910 | 492 |
| 604 | 20230626 | 093000 | 601233470 | 13950 | 13920 | 13950 | 13920 | 1798 |
| 605 | 20230626 | 092900 | 576178930 | 13910 | 13900 | 13910 | 13900 | 2840 |
| 606 | 20230626 | 092800 | 536681310 | 13910 | 13920 | 13920 | 13910 | 149 |
| 607 | 20230626 | 092700 | 534607260 | 13930 | 13940 | 13950 | 13890 | 173 |
| 608 | 20230626 | 092600 | 532200550 | 13950 | 13910 | 13950 | 13900 | 564 |
| 609 | 20230626 | 092500 | 524353650 | 13910 | 13910 | 13920 | 13900 | 478 |
| 610 | 20230626 | 092400 | 517706650 | 13920 | 13890 | 13950 | 13890 | 830 |
| 611 | 20230626 | 092300 | 506163120 | 13890 | 13960 | 13960 | 13890 | 1300 |
| 612 | 20230626 | 092200 | 488074090 | 13960 | 13890 | 13960 | 13890 | 118 |
| 613 | 20230626 | 092100 | 486429610 | 13890 | 13890 | 13890 | 13890 | 177 |
| 614 | 20230626 | 092000 | 483971080 | 13880 | 13980 | 13980 | 13880 | 1141 |
| 615 | 20230626 | 091900 | 468075050 | 13990 | 13980 | 13990 | 13980 | 102 |
| 616 | 20230626 | 091800 | 466648440 | 13990 | 14000 | 14000 | 13990 | 126 |
| 617 | 20230626 | 091700 | 464885610 | 14000 | 13970 | 14000 | 13970 | 240 |
| 618 | 20230626 | 091600 | 461532720 | 13970 | 13970 | 13970 | 13950 | 710 |
| 619 | 20230626 | 091500 | 451615650 | 13970 | 13860 | 13970 | 13810 | 4480 |
| 620 | 20230626 | 091400 | 389393270 | 13860 | 13840 | 13860 | 13840 | 4163 |
| 621 | 20230626 | 091300 | 331743770 | 13830 | 13810 | 13830 | 13800 | 485 |
| 622 | 20230626 | 091200 | 325044770 | 13820 | 13810 | 13860 | 13800 | 2598 |
| 623 | 20230626 | 091100 | 289172670 | 13800 | 13830 | 13830 | 13800 | 2258 |
| 624 | 20230626 | 091000 | 257989940 | 13820 | 13870 | 13870 | 13820 | 1398 |
| 625 | 20230626 | 090900 | 238655420 | 13880 | 13870 | 13880 | 13870 | 379 |
| 626 | 20230626 | 090800 | 233397290 | 13870 | 13820 | 13870 | 13810 | 642 |
| 627 | 20230626 | 090700 | 224523620 | 13820 | 13890 | 13890 | 13820 | 517 |
| 628 | 20230626 | 090600 | 217370460 | 13810 | 13850 | 13930 | 13810 | 2840 |
| 629 | 20230626 | 090500 | 177921270 | 13850 | 13930 | 13930 | 13850 | 627 |
| 630 | 20230626 | 090400 | 169232540 | 13930 | 13960 | 14000 | 13930 | 624 |
| 631 | 20230626 | 090300 | 160523310 | 13990 | 13900 | 13990 | 13820 | 2629 |
| 632 | 20230626 | 090200 | 123919100 | 13820 | 13850 | 13900 | 13810 | 2857 |
| 633 | 20230626 | 090100 | 84354560 | 13840 | 13860 | 13870 | 13830 | 1791 |
| 634 | 20230626 | 090000 | 59557360 | 13820 | 14000 | 14010 | 13800 | 4259 |