33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 192400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 3843 |
| 3 | 20230620 | 192300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 4 | 20230620 | 192200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 5 | 20230620 | 192100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 6 | 20230620 | 192000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 7 | 20230620 | 191900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 8 | 20230620 | 191800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 9 | 20230620 | 191700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 10 | 20230620 | 191600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 11 | 20230620 | 191500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 12 | 20230620 | 191400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 13 | 20230620 | 191300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 14 | 20230620 | 191200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 15 | 20230620 | 191100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 16 | 20230620 | 191000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 17 | 20230620 | 190900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 18 | 20230620 | 190800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 19 | 20230620 | 190700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 20 | 20230620 | 190600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 21 | 20230620 | 190500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 22 | 20230620 | 190400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 23 | 20230620 | 190300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 24 | 20230620 | 190200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 25 | 20230620 | 190100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 26 | 20230620 | 190000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 27 | 20230620 | 185900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 28 | 20230620 | 185800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 29 | 20230620 | 185700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 30 | 20230620 | 185600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 31 | 20230620 | 185500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 32 | 20230620 | 185400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 3843 |
| 33 | 20230620 | 185300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 34 | 20230620 | 185200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 35 | 20230620 | 185100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 36 | 20230620 | 185000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 37 | 20230620 | 184900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 38 | 20230620 | 184800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 39 | 20230620 | 184700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 40 | 20230620 | 184600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 41 | 20230620 | 184500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 42 | 20230620 | 184400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 43 | 20230620 | 184300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 44 | 20230620 | 184200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 45 | 20230620 | 184100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 46 | 20230620 | 184000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 47 | 20230620 | 183900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 48 | 20230620 | 183800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 49 | 20230620 | 183700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 50 | 20230620 | 183600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 51 | 20230620 | 183500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 52 | 20230620 | 183400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 53 | 20230620 | 183300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 54 | 20230620 | 183200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 55 | 20230620 | 183100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 56 | 20230620 | 183000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 57 | 20230620 | 182900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 58 | 20230620 | 182800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 59 | 20230620 | 182700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 60 | 20230620 | 182600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 61 | 20230620 | 182500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 62 | 20230620 | 182400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 3843 |
| 63 | 20230620 | 182300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 64 | 20230620 | 182200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 65 | 20230620 | 182100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 66 | 20230620 | 182000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 67 | 20230620 | 181900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 68 | 20230620 | 181800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 69 | 20230620 | 181700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 70 | 20230620 | 181600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 71 | 20230620 | 181500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 72 | 20230620 | 181400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 73 | 20230620 | 181300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 74 | 20230620 | 181200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 75 | 20230620 | 181100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 76 | 20230620 | 181000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 77 | 20230620 | 180900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 78 | 20230620 | 180800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 79 | 20230620 | 180700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 80 | 20230620 | 180600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 81 | 20230620 | 180500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 82 | 20230620 | 180400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 83 | 20230620 | 180300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 84 | 20230620 | 180200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 85 | 20230620 | 180100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 86 | 20230620 | 180000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 87 | 20230620 | 175900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 88 | 20230620 | 175800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 89 | 20230620 | 175700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 90 | 20230620 | 175600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 91 | 20230620 | 175500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 92 | 20230620 | 175400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 3843 |
| 93 | 20230620 | 175300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 94 | 20230620 | 175200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 95 | 20230620 | 175100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 96 | 20230620 | 175000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 97 | 20230620 | 174900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 98 | 20230620 | 174800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 99 | 20230620 | 174700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 100 | 20230620 | 174600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 101 | 20230620 | 174500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 102 | 20230620 | 174400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 103 | 20230620 | 174300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 104 | 20230620 | 174200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 105 | 20230620 | 174100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 106 | 20230620 | 174000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 107 | 20230620 | 173900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 108 | 20230620 | 173800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 109 | 20230620 | 173700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 110 | 20230620 | 173600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 111 | 20230620 | 173500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 112 | 20230620 | 173400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 113 | 20230620 | 173300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 114 | 20230620 | 173200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 115 | 20230620 | 173100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 116 | 20230620 | 173000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 117 | 20230620 | 172900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 118 | 20230620 | 172800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 119 | 20230620 | 172700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 120 | 20230620 | 172600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 121 | 20230620 | 172500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 122 | 20230620 | 172400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 3843 |
| 123 | 20230620 | 172300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 124 | 20230620 | 172200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 125 | 20230620 | 172100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 126 | 20230620 | 172000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 127 | 20230620 | 171900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 128 | 20230620 | 171800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 129 | 20230620 | 171700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 130 | 20230620 | 171600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 131 | 20230620 | 171500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 132 | 20230620 | 171400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 133 | 20230620 | 171300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 134 | 20230620 | 171200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 135 | 20230620 | 171100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 136 | 20230620 | 171000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 137 | 20230620 | 170900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 138 | 20230620 | 170800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 139 | 20230620 | 170700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 140 | 20230620 | 170600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 141 | 20230620 | 170500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 142 | 20230620 | 170400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 143 | 20230620 | 170300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 144 | 20230620 | 170200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 145 | 20230620 | 170100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 146 | 20230620 | 170000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 147 | 20230620 | 165900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 148 | 20230620 | 165800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 149 | 20230620 | 165700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 150 | 20230620 | 165600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 151 | 20230620 | 165500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 152 | 20230620 | 165400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 3843 |
| 153 | 20230620 | 165300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 154 | 20230620 | 165200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 155 | 20230620 | 165100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 156 | 20230620 | 165000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 157 | 20230620 | 164900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 158 | 20230620 | 164800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 159 | 20230620 | 164700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 160 | 20230620 | 164600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 161 | 20230620 | 164500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 162 | 20230620 | 164400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 163 | 20230620 | 164300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 164 | 20230620 | 164200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 165 | 20230620 | 164100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 166 | 20230620 | 164000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 167 | 20230620 | 163900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 168 | 20230620 | 163800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 169 | 20230620 | 163700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 170 | 20230620 | 163600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 171 | 20230620 | 163500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 172 | 20230620 | 163400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 173 | 20230620 | 163300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 174 | 20230620 | 163200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 175 | 20230620 | 163100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 176 | 20230620 | 163000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 177 | 20230620 | 162900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 178 | 20230620 | 162800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 179 | 20230620 | 162700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 180 | 20230620 | 162600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 181 | 20230620 | 162500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 182 | 20230620 | 162400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 3843 |
| 183 | 20230620 | 162300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 184 | 20230620 | 162200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 185 | 20230620 | 162100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 186 | 20230620 | 162000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 187 | 20230620 | 161900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 188 | 20230620 | 161800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 189 | 20230620 | 161700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 190 | 20230620 | 161600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 191 | 20230620 | 161500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 192 | 20230620 | 161400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 193 | 20230620 | 161300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 194 | 20230620 | 161200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 195 | 20230620 | 161100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 196 | 20230620 | 161000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 197 | 20230620 | 160900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 198 | 20230620 | 160800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 199 | 20230620 | 160700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 200 | 20230620 | 160600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 201 | 20230620 | 160500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 202 | 20230620 | 160400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 203 | 20230620 | 160300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 204 | 20230620 | 160200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 205 | 20230620 | 160100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 206 | 20230620 | 160000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 207 | 20230620 | 155900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 208 | 20230620 | 155800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 209 | 20230620 | 155700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 210 | 20230620 | 155600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 211 | 20230620 | 155500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 212 | 20230620 | 155400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 3843 |
| 213 | 20230620 | 155300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 214 | 20230620 | 155200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 215 | 20230620 | 155100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 216 | 20230620 | 155000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 217 | 20230620 | 154900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 218 | 20230620 | 154800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 219 | 20230620 | 154700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 220 | 20230620 | 154600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 221 | 20230620 | 154500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 222 | 20230620 | 154400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 223 | 20230620 | 154300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 224 | 20230620 | 154200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 225 | 20230620 | 154100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 226 | 20230620 | 154000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 227 | 20230620 | 153900 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 228 | 20230620 | 153800 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 229 | 20230620 | 153700 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 230 | 20230620 | 153600 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 231 | 20230620 | 153500 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 232 | 20230620 | 153400 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 233 | 20230620 | 153300 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 234 | 20230620 | 153200 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 235 | 20230620 | 153100 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 0 |
| 236 | 20230620 | 153000 | 2484379340 | 14550 | 14550 | 14550 | 14550 | 3843 |
| 237 | 20230620 | 152900 | 2428463690 | 14600 | 14600 | 14600 | 14600 | 0 |
| 238 | 20230620 | 152800 | 2428463690 | 14600 | 14600 | 14600 | 14600 | 0 |
| 239 | 20230620 | 152700 | 2428463690 | 14600 | 14600 | 14600 | 14600 | 0 |
| 240 | 20230620 | 152600 | 2428463690 | 14600 | 14600 | 14600 | 14600 | 0 |
| 241 | 20230620 | 152500 | 2428463690 | 14600 | 14600 | 14600 | 14600 | 0 |
| 242 | 20230620 | 152400 | 2428463690 | 14600 | 14600 | 14600 | 14600 | 0 |
| 243 | 20230620 | 152300 | 2428463690 | 14600 | 14600 | 14600 | 14600 | 0 |
| 244 | 20230620 | 152200 | 2428463690 | 14600 | 14600 | 14600 | 14600 | 0 |
| 245 | 20230620 | 152100 | 2428463690 | 14600 | 14600 | 14600 | 14600 | 0 |
| 246 | 20230620 | 152000 | 2428463690 | 14600 | 14600 | 14600 | 14600 | 0 |
| 247 | 20230620 | 151900 | 2428463690 | 14600 | 14600 | 14610 | 14600 | 551 |
| 248 | 20230620 | 151800 | 2420418820 | 14610 | 14600 | 14610 | 14590 | 1640 |
| 249 | 20230620 | 151700 | 2396480490 | 14610 | 14600 | 14610 | 14600 | 172 |
| 250 | 20230620 | 151600 | 2393969280 | 14600 | 14600 | 14600 | 14600 | 4 |
| 251 | 20230620 | 151500 | 2393910880 | 14600 | 14600 | 14600 | 14580 | 12 |
| 252 | 20230620 | 151400 | 2393735700 | 14610 | 14610 | 14610 | 14610 | 25 |
| 253 | 20230620 | 151300 | 2393370450 | 14610 | 14580 | 14610 | 14580 | 250 |
| 254 | 20230620 | 151200 | 2389725420 | 14620 | 14610 | 14620 | 14610 | 42 |
| 255 | 20230620 | 151100 | 2389111780 | 14620 | 14620 | 14620 | 14600 | 229 |
| 256 | 20230620 | 151000 | 2385764360 | 14600 | 14590 | 14600 | 14590 | 139 |
| 257 | 20230620 | 150900 | 2383734970 | 14600 | 14520 | 14600 | 14520 | 129 |
| 258 | 20230620 | 150800 | 2381853970 | 14520 | 14620 | 14620 | 14520 | 2850 |
| 259 | 20230620 | 150700 | 2340435640 | 14620 | 14630 | 14630 | 14600 | 90 |
| 260 | 20230620 | 150600 | 2339120840 | 14630 | 14640 | 14640 | 14580 | 166 |
| 261 | 20230620 | 150500 | 2336699630 | 14640 | 14650 | 14650 | 14590 | 19 |
| 262 | 20230620 | 150400 | 2336421790 | 14600 | 14590 | 14600 | 14590 | 2024 |
| 263 | 20230620 | 150300 | 2306888820 | 14580 | 14540 | 14580 | 14530 | 1164 |
| 264 | 20230620 | 150200 | 2289959100 | 14540 | 14560 | 14560 | 14520 | 2165 |
| 265 | 20230620 | 150100 | 2258480490 | 14550 | 14560 | 14560 | 14550 | 1071 |
| 266 | 20230620 | 150000 | 2242891730 | 14590 | 14590 | 14590 | 14590 | 11 |
| 267 | 20230620 | 145900 | 2242731240 | 14590 | 14590 | 14590 | 14590 | 4 |
| 268 | 20230620 | 145800 | 2242672880 | 14590 | 14550 | 14590 | 14550 | 85 |
| 269 | 20230620 | 145700 | 2241436090 | 14550 | 14580 | 14580 | 14550 | 980 |
| 270 | 20230620 | 145600 | 2227175680 | 14600 | 14570 | 14600 | 14570 | 221 |
| 271 | 20230620 | 145500 | 2223950540 | 14580 | 14580 | 14580 | 14580 | 65 |
| 272 | 20230620 | 145400 | 2223002840 | 14580 | 14580 | 14600 | 14580 | 161 |
| 273 | 20230620 | 145300 | 2220655440 | 14550 | 14590 | 14640 | 14550 | 2312 |
| 274 | 20230620 | 145200 | 2187008070 | 14570 | 14570 | 14570 | 14570 | 1 |
| 275 | 20230620 | 145100 | 2186993500 | 14570 | 14590 | 14590 | 14570 | 478 |
| 276 | 20230620 | 145000 | 2180024680 | 14590 | 14590 | 14590 | 14590 | 8 |
| 277 | 20230620 | 144900 | 2179907960 | 14580 | 14590 | 14600 | 14580 | 262 |
| 278 | 20230620 | 144800 | 2176087260 | 14590 | 14650 | 14650 | 14590 | 329 |
| 279 | 20230620 | 144700 | 2171273720 | 14650 | 14650 | 14650 | 14650 | 1 |
| 280 | 20230620 | 144600 | 2171259070 | 14650 | 14610 | 14650 | 14610 | 4 |
| 281 | 20230620 | 144500 | 2171200590 | 14590 | 14590 | 14590 | 14590 | 210 |
| 282 | 20230620 | 144400 | 2168136690 | 14590 | 14690 | 14690 | 14590 | 75 |
| 283 | 20230620 | 144300 | 2167035410 | 14690 | 14590 | 14690 | 14590 | 69 |
| 284 | 20230620 | 144200 | 2166026200 | 14700 | 14570 | 14700 | 14570 | 498 |
| 285 | 20230620 | 144100 | 2158711380 | 14570 | 14650 | 14700 | 14550 | 2026 |
| 286 | 20230620 | 144000 | 2129155330 | 14700 | 14700 | 14700 | 14700 | 50 |
| 287 | 20230620 | 143900 | 2128420330 | 14660 | 14700 | 14700 | 14660 | 54 |
| 288 | 20230620 | 143800 | 2127628590 | 14700 | 14700 | 14700 | 14700 | 0 |
| 289 | 20230620 | 143700 | 2127628590 | 14700 | 14700 | 14700 | 14700 | 88 |
| 290 | 20230620 | 143600 | 2126334990 | 14710 | 14710 | 14710 | 14710 | 0 |
| 291 | 20230620 | 143500 | 2126334990 | 14710 | 14600 | 14710 | 14590 | 706 |
| 292 | 20230620 | 143400 | 2116008050 | 14600 | 14630 | 14630 | 14600 | 3589 |
| 293 | 20230620 | 143300 | 2063580240 | 14620 | 14620 | 14620 | 14620 | 0 |
| 294 | 20230620 | 143200 | 2063580240 | 14620 | 14630 | 14630 | 14620 | 800 |
| 295 | 20230620 | 143100 | 2051883180 | 14670 | 14670 | 14670 | 14670 | 51 |
| 296 | 20230620 | 143000 | 2051135010 | 14670 | 14670 | 14670 | 14670 | 9 |
| 297 | 20230620 | 142900 | 2051002980 | 14630 | 14630 | 14630 | 14630 | 0 |
| 298 | 20230620 | 142800 | 2051002980 | 14630 | 14630 | 14630 | 14630 | 62 |
| 299 | 20230620 | 142700 | 2050095920 | 14630 | 14630 | 14630 | 14630 | 117 |
| 300 | 20230620 | 142600 | 2048384210 | 14630 | 14660 | 14660 | 14630 | 529 |
| 301 | 20230620 | 142500 | 2040639510 | 14660 | 14660 | 14660 | 14660 | 0 |
| 302 | 20230620 | 142400 | 2040639510 | 14660 | 14650 | 14660 | 14650 | 85 |
| 303 | 20230620 | 142300 | 2039394010 | 14650 | 14650 | 14650 | 14650 | 0 |
| 304 | 20230620 | 142200 | 2039394010 | 14650 | 14650 | 14650 | 14650 | 7 |
| 305 | 20230620 | 142100 | 2039291460 | 14660 | 14660 | 14660 | 14660 | 26 |
| 306 | 20230620 | 142000 | 2038910300 | 14640 | 14640 | 14640 | 14640 | 0 |
| 307 | 20230620 | 141900 | 2038910300 | 14640 | 14640 | 14640 | 14640 | 99 |
| 308 | 20230620 | 141800 | 2037460940 | 14640 | 14650 | 14650 | 14640 | 591 |
| 309 | 20230620 | 141700 | 2028807760 | 14650 | 14650 | 14650 | 14650 | 48 |
| 310 | 20230620 | 141600 | 2028104560 | 14670 | 14670 | 14670 | 14670 | 7 |
| 311 | 20230620 | 141500 | 2028001870 | 14640 | 14640 | 14640 | 14640 | 300 |
| 312 | 20230620 | 141400 | 2023609870 | 14640 | 14640 | 14640 | 14640 | 180 |
| 313 | 20230620 | 141300 | 2020974670 | 14650 | 14660 | 14670 | 14650 | 1272 |
| 314 | 20230620 | 141200 | 2002336580 | 14670 | 14670 | 14670 | 14670 | 1 |
| 315 | 20230620 | 141100 | 2002321910 | 14690 | 14650 | 14690 | 14650 | 345 |
| 316 | 20230620 | 141000 | 1997264900 | 14660 | 14680 | 14680 | 14660 | 78 |
| 317 | 20230620 | 140900 | 1996121400 | 14680 | 14680 | 14680 | 14680 | 0 |
| 318 | 20230620 | 140800 | 1996121400 | 14680 | 14680 | 14680 | 14680 | 0 |
| 319 | 20230620 | 140700 | 1996121400 | 14680 | 14680 | 14680 | 14680 | 81 |
| 320 | 20230620 | 140600 | 1994932320 | 14680 | 14680 | 14680 | 14680 | 1 |
| 321 | 20230620 | 140500 | 1994917640 | 14650 | 14650 | 14650 | 14650 | 0 |
| 322 | 20230620 | 140400 | 1994917640 | 14650 | 14660 | 14660 | 14650 | 340 |
| 323 | 20230620 | 140300 | 1989936530 | 14660 | 14660 | 14660 | 14660 | 385 |
| 324 | 20230620 | 140200 | 1984292430 | 14660 | 14690 | 14690 | 14660 | 101 |
| 325 | 20230620 | 140100 | 1982811740 | 14660 | 14680 | 14680 | 14660 | 21 |
| 326 | 20230620 | 140000 | 1982503820 | 14690 | 14690 | 14690 | 14690 | 0 |
| 327 | 20230620 | 135900 | 1982503820 | 14690 | 14690 | 14690 | 14640 | 129 |
| 328 | 20230620 | 135800 | 1980614980 | 14650 | 14660 | 14660 | 14650 | 1399 |
| 329 | 20230620 | 135700 | 1960118980 | 14650 | 14650 | 14650 | 14650 | 115 |
| 330 | 20230620 | 135600 | 1958434230 | 14650 | 14650 | 14650 | 14650 | 313 |
| 331 | 20230620 | 135500 | 1953848780 | 14650 | 14740 | 14740 | 14650 | 105 |
| 332 | 20230620 | 135400 | 1952309760 | 14750 | 14750 | 14750 | 14750 | 3 |
| 333 | 20230620 | 135300 | 1952265510 | 14750 | 14720 | 14760 | 14720 | 33 |
| 334 | 20230620 | 135200 | 1951779410 | 14760 | 14790 | 14790 | 14700 | 22 |
| 335 | 20230620 | 135100 | 1951455340 | 14700 | 14640 | 14700 | 14640 | 2116 |
| 336 | 20230620 | 135000 | 1920374050 | 14620 | 14610 | 14620 | 14610 | 12 |
| 337 | 20230620 | 134900 | 1920198640 | 14610 | 14610 | 14610 | 14610 | 208 |
| 338 | 20230620 | 134800 | 1917159760 | 14610 | 14610 | 14610 | 14610 | 19 |
| 339 | 20230620 | 134700 | 1916882170 | 14600 | 14660 | 14660 | 14600 | 1964 |
| 340 | 20230620 | 134600 | 1888202760 | 14610 | 14630 | 14630 | 14610 | 273 |
| 341 | 20230620 | 134500 | 1884212330 | 14630 | 14630 | 14660 | 14630 | 97 |
| 342 | 20230620 | 134400 | 1882792890 | 14630 | 14660 | 14660 | 14630 | 2406 |
| 343 | 20230620 | 134300 | 1847547360 | 14650 | 14660 | 14660 | 14650 | 217 |
| 344 | 20230620 | 134200 | 1844366680 | 14660 | 14680 | 14680 | 14650 | 2728 |
| 345 | 20230620 | 134100 | 1804350060 | 14700 | 14750 | 14750 | 14680 | 3467 |
| 346 | 20230620 | 134000 | 1753398170 | 14790 | 14790 | 14790 | 14790 | 0 |
| 347 | 20230620 | 133900 | 1753398170 | 14790 | 14790 | 14790 | 14790 | 0 |
| 348 | 20230620 | 133800 | 1753398170 | 14790 | 14770 | 14790 | 14770 | 21 |
| 349 | 20230620 | 133700 | 1753087980 | 14790 | 14760 | 14790 | 14700 | 4284 |
| 350 | 20230620 | 133600 | 1690011090 | 14790 | 14790 | 14790 | 14750 | 103 |
| 351 | 20230620 | 133500 | 1688491580 | 14770 | 14780 | 14780 | 14770 | 8 |
| 352 | 20230620 | 133400 | 1688373410 | 14790 | 14790 | 14790 | 14790 | 1 |
| 353 | 20230620 | 133300 | 1688358620 | 14750 | 14750 | 14750 | 14750 | 52 |
| 354 | 20230620 | 133200 | 1687591620 | 14790 | 14750 | 14790 | 14750 | 123 |
| 355 | 20230620 | 133100 | 1685777330 | 14790 | 14790 | 14790 | 14790 | 2 |
| 356 | 20230620 | 133000 | 1685747750 | 14750 | 14780 | 14780 | 14750 | 2219 |
| 357 | 20230620 | 132900 | 1653005790 | 14780 | 14780 | 14780 | 14780 | 3 |
| 358 | 20230620 | 132800 | 1652961450 | 14790 | 14790 | 14790 | 14790 | 4 |
| 359 | 20230620 | 132700 | 1652902290 | 14780 | 14780 | 14780 | 14780 | 28 |
| 360 | 20230620 | 132600 | 1652488450 | 14780 | 14780 | 14780 | 14780 | 15 |
| 361 | 20230620 | 132500 | 1652266750 | 14790 | 14790 | 14790 | 14790 | 0 |
| 362 | 20230620 | 132400 | 1652266750 | 14790 | 14790 | 14790 | 14790 | 0 |
| 363 | 20230620 | 132300 | 1652266750 | 14790 | 14790 | 14790 | 14780 | 387 |
| 364 | 20230620 | 132200 | 1646546200 | 14790 | 14780 | 14790 | 14780 | 110 |
| 365 | 20230620 | 132100 | 1644920370 | 14800 | 14820 | 14820 | 14800 | 61 |
| 366 | 20230620 | 132000 | 1644017370 | 14820 | 14820 | 14820 | 14820 | 0 |
| 367 | 20230620 | 131900 | 1644017370 | 14820 | 14820 | 14820 | 14820 | 207 |
| 368 | 20230620 | 131800 | 1640949630 | 14780 | 14790 | 14790 | 14780 | 54 |
| 369 | 20230620 | 131700 | 1640151450 | 14820 | 14820 | 14820 | 14820 | 1 |
| 370 | 20230620 | 131600 | 1640136630 | 14770 | 14810 | 14810 | 14770 | 200 |
| 371 | 20230620 | 131500 | 1637182460 | 14820 | 14820 | 14820 | 14820 | 0 |
| 372 | 20230620 | 131400 | 1637182460 | 14820 | 14820 | 14820 | 14820 | 0 |
| 373 | 20230620 | 131300 | 1637182460 | 14820 | 14820 | 14820 | 14770 | 52 |
| 374 | 20230620 | 131200 | 1636414320 | 14770 | 14800 | 14820 | 14770 | 30 |
| 375 | 20230620 | 131100 | 1635970870 | 14820 | 14820 | 14820 | 14820 | 0 |
| 376 | 20230620 | 131000 | 1635970870 | 14820 | 14820 | 14820 | 14820 | 0 |
| 377 | 20230620 | 130900 | 1635970870 | 14820 | 14770 | 14820 | 14770 | 520 |
| 378 | 20230620 | 130800 | 1628290420 | 14770 | 14770 | 14770 | 14770 | 86 |
| 379 | 20230620 | 130700 | 1627020200 | 14820 | 14820 | 14820 | 14820 | 2 |
| 380 | 20230620 | 130600 | 1626990560 | 14770 | 14770 | 14770 | 14770 | 0 |
| 381 | 20230620 | 130500 | 1626990560 | 14770 | 14770 | 14770 | 14770 | 24 |
| 382 | 20230620 | 130400 | 1626636080 | 14820 | 14820 | 14820 | 14820 | 0 |
| 383 | 20230620 | 130300 | 1626636080 | 14820 | 14770 | 14820 | 14770 | 36 |
| 384 | 20230620 | 130200 | 1626104300 | 14840 | 14840 | 14840 | 14840 | 0 |
| 385 | 20230620 | 130100 | 1626104300 | 14840 | 14840 | 14840 | 14840 | 0 |
| 386 | 20230620 | 130000 | 1626104300 | 14840 | 14830 | 14840 | 14770 | 1006 |
| 387 | 20230620 | 125900 | 1611223750 | 14830 | 14830 | 14830 | 14830 | 1 |
| 388 | 20230620 | 125800 | 1611208920 | 14830 | 14830 | 14830 | 14830 | 0 |
| 389 | 20230620 | 125700 | 1611208920 | 14830 | 14830 | 14830 | 14830 | 0 |
| 390 | 20230620 | 125600 | 1611208920 | 14830 | 14830 | 14830 | 14830 | 0 |
| 391 | 20230620 | 125500 | 1611208920 | 14830 | 14830 | 14830 | 14830 | 2 |
| 392 | 20230620 | 125400 | 1611179260 | 14830 | 14830 | 14830 | 14830 | 1 |
| 393 | 20230620 | 125300 | 1611164430 | 14790 | 14790 | 14790 | 14790 | 126 |
| 394 | 20230620 | 125200 | 1609300890 | 14790 | 14790 | 14790 | 14790 | 537 |
| 395 | 20230620 | 125100 | 1601358660 | 14790 | 14790 | 14840 | 14790 | 59 |
| 396 | 20230620 | 125000 | 1600486000 | 14840 | 14790 | 14840 | 14790 | 7 |
| 397 | 20230620 | 124900 | 1600382370 | 14800 | 14790 | 14800 | 14790 | 6 |
| 398 | 20230620 | 124800 | 1600293580 | 14840 | 14790 | 14840 | 14790 | 5 |
| 399 | 20230620 | 124700 | 1600219480 | 14800 | 14800 | 14800 | 14800 | 126 |
| 400 | 20230620 | 124600 | 1598354680 | 14840 | 14840 | 14840 | 14840 | 3 |
| 401 | 20230620 | 124500 | 1598310160 | 14810 | 14800 | 14810 | 14800 | 52 |
| 402 | 20230620 | 124400 | 1597540520 | 14800 | 14790 | 14800 | 14790 | 116 |
| 403 | 20230620 | 124300 | 1595824860 | 14790 | 14790 | 14790 | 14790 | 30 |
| 404 | 20230620 | 124200 | 1595381160 | 14780 | 14770 | 14780 | 14770 | 354 |
| 405 | 20230620 | 124100 | 1590152570 | 14780 | 14790 | 14790 | 14780 | 61 |
| 406 | 20230620 | 124000 | 1589250440 | 14790 | 14790 | 14790 | 14790 | 61 |
| 407 | 20230620 | 123900 | 1588348250 | 14800 | 14800 | 14800 | 14800 | 0 |
| 408 | 20230620 | 123800 | 1588348250 | 14800 | 14800 | 14800 | 14800 | 0 |
| 409 | 20230620 | 123700 | 1588348250 | 14800 | 14780 | 14800 | 14760 | 1516 |
| 410 | 20230620 | 123600 | 1565951420 | 14800 | 14780 | 14800 | 14780 | 37 |
| 411 | 20230620 | 123500 | 1565404530 | 14800 | 14800 | 14800 | 14800 | 0 |
| 412 | 20230620 | 123400 | 1565404530 | 14800 | 14800 | 14800 | 14800 | 0 |
| 413 | 20230620 | 123300 | 1565404530 | 14800 | 14800 | 14800 | 14800 | 20 |
| 414 | 20230620 | 123200 | 1565108530 | 14800 | 14800 | 14800 | 14800 | 0 |
| 415 | 20230620 | 123100 | 1565108530 | 14800 | 14770 | 14800 | 14770 | 396 |
| 416 | 20230620 | 123000 | 1559259130 | 14800 | 14800 | 14800 | 14800 | 0 |
| 417 | 20230620 | 122900 | 1559259130 | 14800 | 14800 | 14800 | 14800 | 1 |
| 418 | 20230620 | 122800 | 1559244330 | 14770 | 14770 | 14770 | 14770 | 52 |
| 419 | 20230620 | 122700 | 1558476290 | 14770 | 14780 | 14780 | 14770 | 212 |
| 420 | 20230620 | 122600 | 1555344170 | 14780 | 14790 | 14790 | 14780 | 72 |
| 421 | 20230620 | 122500 | 1554279980 | 14790 | 14790 | 14790 | 14780 | 178 |
| 422 | 20230620 | 122400 | 1551648860 | 14800 | 14800 | 14800 | 14800 | 0 |
| 423 | 20230620 | 122300 | 1551648860 | 14800 | 14800 | 14800 | 14800 | 0 |
| 424 | 20230620 | 122200 | 1551648860 | 14800 | 14800 | 14800 | 14800 | 0 |
| 425 | 20230620 | 122100 | 1551648860 | 14800 | 14790 | 14800 | 14790 | 2 |
| 426 | 20230620 | 122000 | 1551619270 | 14780 | 14780 | 14780 | 14780 | 7 |
| 427 | 20230620 | 121900 | 1551515810 | 14800 | 14800 | 14800 | 14800 | 0 |
| 428 | 20230620 | 121800 | 1551515810 | 14800 | 14780 | 14800 | 14780 | 31 |
| 429 | 20230620 | 121700 | 1551057610 | 14780 | 14780 | 14780 | 14780 | 67 |
| 430 | 20230620 | 121600 | 1550067350 | 14800 | 14800 | 14800 | 14800 | 0 |
| 431 | 20230620 | 121500 | 1550067350 | 14800 | 14800 | 14800 | 14800 | 0 |
| 432 | 20230620 | 121400 | 1550067350 | 14800 | 14800 | 14800 | 14800 | 65 |
| 433 | 20230620 | 121300 | 1549105350 | 14810 | 14800 | 14810 | 14800 | 171 |
| 434 | 20230620 | 121200 | 1546574200 | 14800 | 14780 | 14800 | 14770 | 64 |
| 435 | 20230620 | 121100 | 1545628720 | 14810 | 14810 | 14810 | 14810 | 2 |
| 436 | 20230620 | 121000 | 1545599100 | 14820 | 14820 | 14820 | 14820 | 0 |
| 437 | 20230620 | 120900 | 1545599100 | 14820 | 14820 | 14820 | 14820 | 0 |
| 438 | 20230620 | 120800 | 1545599100 | 14820 | 14820 | 14820 | 14820 | 21 |
| 439 | 20230620 | 120700 | 1545287880 | 14800 | 14800 | 14800 | 14800 | 0 |
| 440 | 20230620 | 120600 | 1545287880 | 14800 | 14800 | 14800 | 14800 | 9 |
| 441 | 20230620 | 120500 | 1545154680 | 14770 | 14800 | 14800 | 14770 | 2 |
| 442 | 20230620 | 120400 | 1545125110 | 14770 | 14780 | 14780 | 14770 | 1295 |
| 443 | 20230620 | 120300 | 1525997860 | 14800 | 14800 | 14800 | 14800 | 40 |
| 444 | 20230620 | 120200 | 1525405860 | 14830 | 14800 | 14830 | 14800 | 3 |
| 445 | 20230620 | 120100 | 1525361430 | 14840 | 14840 | 14840 | 14840 | 0 |
| 446 | 20230620 | 120000 | 1525361430 | 14840 | 14820 | 14840 | 14750 | 2027 |
| 447 | 20230620 | 115900 | 1495422070 | 14840 | 14830 | 14840 | 14810 | 31 |
| 448 | 20230620 | 115800 | 1494962910 | 14840 | 14840 | 14840 | 14840 | 5 |
| 449 | 20230620 | 115700 | 1494888710 | 14840 | 14830 | 14840 | 14830 | 96 |
| 450 | 20230620 | 115600 | 1493465020 | 14830 | 14830 | 14830 | 14830 | 0 |
| 451 | 20230620 | 115500 | 1493465020 | 14830 | 14830 | 14830 | 14830 | 0 |
| 452 | 20230620 | 115400 | 1493465020 | 14830 | 14830 | 14830 | 14830 | 0 |
| 453 | 20230620 | 115300 | 1493465020 | 14830 | 14830 | 14830 | 14830 | 1 |
| 454 | 20230620 | 115200 | 1493450190 | 14800 | 14800 | 14800 | 14800 | 400 |
| 455 | 20230620 | 115100 | 1487530190 | 14780 | 14780 | 14780 | 14780 | 4 |
| 456 | 20230620 | 115000 | 1487471070 | 14800 | 14790 | 14800 | 14780 | 100 |
| 457 | 20230620 | 114900 | 1485992820 | 14800 | 14800 | 14800 | 14800 | 562 |
| 458 | 20230620 | 114800 | 1477675220 | 14830 | 14830 | 14830 | 14830 | 0 |
| 459 | 20230620 | 114700 | 1477675220 | 14830 | 14830 | 14830 | 14830 | 0 |
| 460 | 20230620 | 114600 | 1477675220 | 14830 | 14830 | 14830 | 14830 | 1 |
| 461 | 20230620 | 114500 | 1477660390 | 14780 | 14830 | 14830 | 14780 | 4 |
| 462 | 20230620 | 114400 | 1477601220 | 14770 | 14770 | 14770 | 14770 | 10 |
| 463 | 20230620 | 114300 | 1477453520 | 14760 | 14760 | 14760 | 14750 | 518 |
| 464 | 20230620 | 114200 | 1469811340 | 14750 | 14760 | 14760 | 14750 | 36 |
| 465 | 20230620 | 114100 | 1469280290 | 14760 | 14780 | 14780 | 14760 | 951 |
| 466 | 20230620 | 114000 | 1455238610 | 14780 | 14850 | 14850 | 14780 | 202 |
| 467 | 20230620 | 113900 | 1452252910 | 14860 | 14860 | 14860 | 14860 | 7 |
| 468 | 20230620 | 113800 | 1452148890 | 14860 | 14860 | 14860 | 14860 | 50 |
| 469 | 20230620 | 113700 | 1451405890 | 14870 | 14870 | 14870 | 14870 | 1 |
| 470 | 20230620 | 113600 | 1451391020 | 14870 | 14870 | 14870 | 14870 | 0 |
| 471 | 20230620 | 113500 | 1451391020 | 14870 | 14780 | 14870 | 14780 | 27 |
| 472 | 20230620 | 113400 | 1450991330 | 14770 | 14770 | 14820 | 14770 | 3427 |
| 473 | 20230620 | 113300 | 1400296400 | 14760 | 14760 | 14760 | 14760 | 0 |
| 474 | 20230620 | 113200 | 1400296400 | 14760 | 14760 | 14760 | 14760 | 0 |
| 475 | 20230620 | 113100 | 1400296400 | 14760 | 14760 | 14760 | 14760 | 1269 |
| 476 | 20230620 | 113000 | 1381565960 | 14770 | 14770 | 14770 | 14770 | 32 |
| 477 | 20230620 | 112900 | 1381093320 | 14770 | 14770 | 14770 | 14770 | 10 |
| 478 | 20230620 | 112800 | 1380945620 | 14770 | 14770 | 14770 | 14770 | 1 |
| 479 | 20230620 | 112700 | 1380930850 | 14770 | 14770 | 14770 | 14770 | 150 |
| 480 | 20230620 | 112600 | 1378715350 | 14770 | 14770 | 14780 | 14770 | 573 |
| 481 | 20230620 | 112500 | 1370252070 | 14770 | 14780 | 14780 | 14770 | 324 |
| 482 | 20230620 | 112400 | 1365466340 | 14770 | 14770 | 14770 | 14770 | 289 |
| 483 | 20230620 | 112300 | 1361197810 | 14780 | 14780 | 14780 | 14780 | 359 |
| 484 | 20230620 | 112200 | 1355891790 | 14780 | 14770 | 14780 | 14770 | 634 |
| 485 | 20230620 | 112100 | 1346521970 | 14780 | 14790 | 14790 | 14780 | 158 |
| 486 | 20230620 | 112000 | 1344186680 | 14800 | 14790 | 14800 | 14790 | 93 |
| 487 | 20230620 | 111900 | 1342811200 | 14790 | 14790 | 14790 | 14790 | 36 |
| 488 | 20230620 | 111800 | 1342278760 | 14790 | 14790 | 14790 | 14790 | 20 |
| 489 | 20230620 | 111700 | 1341982960 | 14800 | 14780 | 14800 | 14780 | 209 |
| 490 | 20230620 | 111600 | 1338893920 | 14780 | 14760 | 14780 | 14760 | 434 |
| 491 | 20230620 | 111500 | 1332487110 | 14770 | 14800 | 14800 | 14770 | 453 |
| 492 | 20230620 | 111400 | 1325785650 | 14800 | 14800 | 14800 | 14800 | 526 |
| 493 | 20230620 | 111300 | 1318000850 | 14800 | 14800 | 14800 | 14770 | 52 |
| 494 | 20230620 | 111200 | 1317232750 | 14770 | 14770 | 14770 | 14770 | 63 |
| 495 | 20230620 | 111100 | 1316302240 | 14770 | 14800 | 14800 | 14770 | 248 |
| 496 | 20230620 | 111000 | 1312631960 | 14800 | 14770 | 14800 | 14770 | 754 |
| 497 | 20230620 | 110900 | 1301473630 | 14760 | 14800 | 14800 | 14760 | 478 |
| 498 | 20230620 | 110800 | 1294412780 | 14770 | 14800 | 14800 | 14770 | 201 |
| 499 | 20230620 | 110700 | 1291442020 | 14780 | 14780 | 14780 | 14780 | 0 |
| 500 | 20230620 | 110600 | 1291442020 | 14780 | 14780 | 14780 | 14780 | 0 |
| 501 | 20230620 | 110500 | 1291442020 | 14780 | 14780 | 14780 | 14780 | 1 |
| 502 | 20230620 | 110400 | 1291427240 | 14800 | 14800 | 14800 | 14800 | 0 |
| 503 | 20230620 | 110300 | 1291427240 | 14800 | 14800 | 14800 | 14800 | 1 |
| 504 | 20230620 | 110200 | 1291412440 | 14760 | 14760 | 14760 | 14760 | 384 |
| 505 | 20230620 | 110100 | 1285744600 | 14800 | 14800 | 14800 | 14800 | 6 |
| 506 | 20230620 | 110000 | 1285655800 | 14800 | 14820 | 14820 | 14800 | 181 |
| 507 | 20230620 | 105900 | 1282976980 | 14800 | 14800 | 14800 | 14800 | 510 |
| 508 | 20230620 | 105800 | 1275428980 | 14750 | 14750 | 14750 | 14750 | 250 |
| 509 | 20230620 | 105700 | 1271741480 | 14750 | 14780 | 14780 | 14750 | 772 |
| 510 | 20230620 | 105600 | 1260339420 | 14820 | 14820 | 14820 | 14820 | 1 |
| 511 | 20230620 | 105500 | 1260324600 | 14820 | 14780 | 14820 | 14780 | 201 |
| 512 | 20230620 | 105400 | 1257353380 | 14780 | 14780 | 14780 | 14780 | 10 |
| 513 | 20230620 | 105300 | 1257205580 | 14780 | 14770 | 14780 | 14770 | 480 |
| 514 | 20230620 | 105200 | 1250113820 | 14750 | 14740 | 14750 | 14740 | 253 |
| 515 | 20230620 | 105100 | 1246382570 | 14740 | 14750 | 14750 | 14740 | 884 |
| 516 | 20230620 | 105000 | 1233352290 | 14770 | 14770 | 14770 | 14770 | 236 |
| 517 | 20230620 | 104900 | 1229866570 | 14740 | 14760 | 14780 | 14740 | 623 |
| 518 | 20230620 | 104800 | 1220671990 | 14760 | 14730 | 14760 | 14730 | 240 |
| 519 | 20230620 | 104700 | 1217130460 | 14730 | 14770 | 14770 | 14720 | 2526 |
| 520 | 20230620 | 104600 | 1179896290 | 14780 | 14790 | 14790 | 14780 | 27 |
| 521 | 20230620 | 104500 | 1179497160 | 14790 | 14820 | 14820 | 14780 | 1033 |
| 522 | 20230620 | 104400 | 1164206170 | 14820 | 14820 | 14820 | 14820 | 49 |
| 523 | 20230620 | 104300 | 1163479990 | 14820 | 14820 | 14820 | 14820 | 51 |
| 524 | 20230620 | 104200 | 1162724170 | 14810 | 14820 | 14820 | 14810 | 30 |
| 525 | 20230620 | 104100 | 1162279860 | 14870 | 14870 | 14870 | 14870 | 1 |
| 526 | 20230620 | 104000 | 1162264990 | 14810 | 14810 | 14810 | 14770 | 934 |
| 527 | 20230620 | 103900 | 1148454950 | 14810 | 14840 | 14840 | 14810 | 229 |
| 528 | 20230620 | 103800 | 1145060580 | 14830 | 14830 | 14830 | 14830 | 172 |
| 529 | 20230620 | 103700 | 1142509820 | 14840 | 14910 | 14910 | 14840 | 379 |
| 530 | 20230620 | 103600 | 1136874970 | 14910 | 14910 | 14910 | 14910 | 43 |
| 531 | 20230620 | 103500 | 1136233840 | 14830 | 14880 | 14880 | 14830 | 863 |
| 532 | 20230620 | 103400 | 1123415530 | 14970 | 14970 | 14970 | 14970 | 0 |
| 533 | 20230620 | 103300 | 1123415530 | 14970 | 14980 | 14980 | 14970 | 237 |
| 534 | 20230620 | 103200 | 1119866540 | 14980 | 14970 | 14980 | 14970 | 202 |
| 535 | 20230620 | 103100 | 1116842590 | 14860 | 14860 | 14980 | 14860 | 305 |
| 536 | 20230620 | 103000 | 1112309870 | 14810 | 14810 | 14810 | 14790 | 338 |
| 537 | 20230620 | 102900 | 1107304890 | 14750 | 14860 | 14860 | 14750 | 3461 |
| 538 | 20230620 | 102800 | 1056054600 | 14860 | 14890 | 14890 | 14860 | 760 |
| 539 | 20230620 | 102700 | 1044747390 | 14900 | 14900 | 14900 | 14900 | 50 |
| 540 | 20230620 | 102600 | 1044002390 | 14900 | 14910 | 14910 | 14900 | 292 |
| 541 | 20230620 | 102500 | 1039650100 | 14920 | 14930 | 14970 | 14920 | 172 |
| 542 | 20230620 | 102400 | 1037080650 | 14980 | 14930 | 14980 | 14930 | 3 |
| 543 | 20230620 | 102300 | 1037035770 | 14930 | 14930 | 14930 | 14930 | 45 |
| 544 | 20230620 | 102200 | 1036363920 | 14930 | 14930 | 14930 | 14930 | 0 |
| 545 | 20230620 | 102100 | 1036363920 | 14930 | 14930 | 14930 | 14930 | 530 |
| 546 | 20230620 | 102000 | 1028451020 | 14930 | 14940 | 14940 | 14930 | 500 |
| 547 | 20230620 | 101900 | 1020981840 | 14940 | 14950 | 14950 | 14940 | 22 |
| 548 | 20230620 | 101800 | 1020652970 | 15000 | 14940 | 15000 | 14940 | 189 |
| 549 | 20230620 | 101700 | 1017824090 | 14950 | 14970 | 14970 | 14940 | 262 |
| 550 | 20230620 | 101600 | 1013908510 | 14990 | 14990 | 14990 | 14970 | 42 |
| 551 | 20230620 | 101500 | 1013279030 | 14990 | 14990 | 14990 | 14990 | 1 |
| 552 | 20230620 | 101400 | 1013264040 | 14990 | 14970 | 14990 | 14970 | 51 |
| 553 | 20230620 | 101300 | 1012500550 | 14970 | 14960 | 14990 | 14960 | 259 |
| 554 | 20230620 | 101200 | 1008623600 | 14960 | 14960 | 14960 | 14960 | 44 |
| 555 | 20230620 | 101100 | 1007965360 | 14970 | 15010 | 15010 | 14950 | 2035 |
| 556 | 20230620 | 101000 | 977469920 | 15010 | 15020 | 15020 | 15000 | 731 |
| 557 | 20230620 | 100900 | 966501240 | 15020 | 15080 | 15080 | 15020 | 143 |
| 558 | 20230620 | 100800 | 964352470 | 15050 | 15060 | 15060 | 15050 | 20 |
| 559 | 20230620 | 100700 | 964051420 | 15080 | 15080 | 15080 | 15080 | 2 |
| 560 | 20230620 | 100600 | 964021260 | 15080 | 15080 | 15080 | 15080 | 220 |
| 561 | 20230620 | 100500 | 960703660 | 15080 | 15030 | 15080 | 15030 | 141 |
| 562 | 20230620 | 100400 | 958579430 | 15080 | 15080 | 15080 | 15080 | 0 |
| 563 | 20230620 | 100300 | 958579430 | 15080 | 15080 | 15080 | 15080 | 50 |
| 564 | 20230620 | 100200 | 957825430 | 15080 | 15010 | 15080 | 15000 | 1094 |
| 565 | 20230620 | 100100 | 941399700 | 15080 | 15110 | 15110 | 15080 | 764 |
| 566 | 20230620 | 100000 | 929877240 | 15110 | 15120 | 15120 | 15100 | 1165 |
| 567 | 20230620 | 095900 | 912275840 | 15120 | 15120 | 15150 | 15120 | 359 |
| 568 | 20230620 | 095800 | 906843350 | 15120 | 15150 | 15160 | 15120 | 239 |
| 569 | 20230620 | 095700 | 903225860 | 15150 | 15120 | 15150 | 15120 | 773 |
| 570 | 20230620 | 095600 | 891530440 | 15160 | 15150 | 15170 | 15130 | 1482 |
| 571 | 20230620 | 095500 | 869076950 | 15150 | 15100 | 15150 | 15080 | 812 |
| 572 | 20230620 | 095400 | 856797550 | 15100 | 15000 | 15100 | 15000 | 2458 |
| 573 | 20230620 | 095300 | 819810950 | 15020 | 14980 | 15020 | 14980 | 1168 |
| 574 | 20230620 | 095200 | 802280090 | 14980 | 14990 | 15000 | 14980 | 576 |
| 575 | 20230620 | 095100 | 793651070 | 14980 | 14970 | 14980 | 14970 | 1037 |
| 576 | 20230620 | 095000 | 778121540 | 14970 | 14940 | 14970 | 14930 | 366 |
| 577 | 20230620 | 094900 | 772650810 | 14940 | 14940 | 14940 | 14940 | 15 |
| 578 | 20230620 | 094800 | 772426710 | 14940 | 14900 | 14940 | 14890 | 247 |
| 579 | 20230620 | 094700 | 768748510 | 14920 | 14900 | 14920 | 14900 | 290 |
| 580 | 20230620 | 094600 | 764422410 | 14920 | 14870 | 14920 | 14820 | 806 |
| 581 | 20230620 | 094500 | 752430030 | 14830 | 14800 | 14830 | 14800 | 1009 |
| 582 | 20230620 | 094400 | 737469770 | 14800 | 14830 | 14830 | 14790 | 54 |
| 583 | 20230620 | 094300 | 736670300 | 14830 | 14790 | 14830 | 14790 | 64 |
| 584 | 20230620 | 094200 | 735723700 | 14780 | 14790 | 14790 | 14780 | 50 |
| 585 | 20230620 | 094100 | 734984680 | 14780 | 14780 | 14830 | 14780 | 880 |
| 586 | 20230620 | 094000 | 721977990 | 14830 | 14780 | 14830 | 14780 | 627 |
| 587 | 20230620 | 093900 | 712710880 | 14770 | 14780 | 14780 | 14770 | 375 |
| 588 | 20230620 | 093800 | 707172030 | 14780 | 14790 | 14800 | 14770 | 739 |
| 589 | 20230620 | 093700 | 696249500 | 14780 | 14800 | 14800 | 14780 | 94 |
| 590 | 20230620 | 093600 | 694858650 | 14800 | 14780 | 14800 | 14780 | 249 |
| 591 | 20230620 | 093500 | 691173510 | 14800 | 14790 | 14800 | 14790 | 266 |
| 592 | 20230620 | 093400 | 687237390 | 14730 | 14730 | 14790 | 14730 | 381 |
| 593 | 20230620 | 093300 | 681616980 | 14790 | 14720 | 14790 | 14720 | 1260 |
| 594 | 20230620 | 093200 | 663034330 | 14730 | 14720 | 14730 | 14710 | 954 |
| 595 | 20230620 | 093100 | 648996750 | 14800 | 14720 | 14800 | 14710 | 2397 |
| 596 | 20230620 | 093000 | 613648970 | 14720 | 14810 | 14810 | 14700 | 16523 |
| 597 | 20230620 | 092900 | 369987160 | 14800 | 14870 | 14960 | 14800 | 1633 |
| 598 | 20230620 | 092800 | 345774850 | 14960 | 14960 | 14960 | 14960 | 208 |
| 599 | 20230620 | 092700 | 342663170 | 14970 | 14920 | 14980 | 14920 | 371 |
| 600 | 20230620 | 092600 | 337117340 | 14870 | 14910 | 14910 | 14870 | 27 |
| 601 | 20230620 | 092500 | 336715810 | 14920 | 14900 | 14920 | 14900 | 144 |
| 602 | 20230620 | 092400 | 334569990 | 14900 | 14890 | 14900 | 14890 | 162 |
| 603 | 20230620 | 092300 | 332157210 | 14900 | 14900 | 14900 | 14900 | 1 |
| 604 | 20230620 | 092200 | 332142310 | 14860 | 14870 | 14870 | 14860 | 674 |
| 605 | 20230620 | 092100 | 322125040 | 14890 | 14880 | 14890 | 14870 | 161 |
| 606 | 20230620 | 092000 | 319729350 | 14880 | 14920 | 14920 | 14880 | 1542 |
| 607 | 20230620 | 091900 | 296759430 | 14920 | 14930 | 14970 | 14920 | 667 |
| 608 | 20230620 | 091800 | 286802080 | 14930 | 14980 | 14980 | 14930 | 66 |
| 609 | 20230620 | 091700 | 285816210 | 14980 | 14980 | 14980 | 14980 | 20 |
| 610 | 20230620 | 091600 | 285516610 | 14980 | 14930 | 14980 | 14920 | 533 |
| 611 | 20230620 | 091500 | 277559090 | 14930 | 15000 | 15020 | 14930 | 962 |
| 612 | 20230620 | 091400 | 263179340 | 15010 | 15010 | 15040 | 15000 | 1036 |
| 613 | 20230620 | 091300 | 247633480 | 15010 | 15040 | 15040 | 15010 | 30 |
| 614 | 20230620 | 091200 | 247182490 | 15040 | 15010 | 15040 | 15000 | 260 |
| 615 | 20230620 | 091100 | 243274070 | 15050 | 15000 | 15050 | 15000 | 755 |
| 616 | 20230620 | 091000 | 231935460 | 15000 | 14900 | 15000 | 14900 | 310 |
| 617 | 20230620 | 090900 | 227296360 | 14900 | 14930 | 14930 | 14900 | 2 |
| 618 | 20230620 | 090800 | 227266530 | 14880 | 14940 | 14950 | 14880 | 554 |
| 619 | 20230620 | 090700 | 218996560 | 14940 | 14940 | 14940 | 14860 | 348 |
| 620 | 20230620 | 090600 | 213803760 | 14940 | 14870 | 14950 | 14850 | 2043 |
| 621 | 20230620 | 090500 | 183451180 | 14860 | 14980 | 15010 | 14840 | 1377 |
| 622 | 20230620 | 090400 | 162909740 | 14840 | 14840 | 14840 | 14830 | 1047 |
| 623 | 20230620 | 090300 | 147372560 | 14820 | 14840 | 14850 | 14780 | 1221 |
| 624 | 20230620 | 090200 | 129276580 | 14850 | 14830 | 14850 | 14760 | 2618 |
| 625 | 20230620 | 090100 | 90400180 | 14850 | 15010 | 15010 | 14750 | 2609 |
| 626 | 20230620 | 090000 | 51746030 | 15010 | 15000 | 15010 | 14940 | 3427 |