31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 192100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 5647 |
| 3 | 20230607 | 192000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 4 | 20230607 | 191900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 5 | 20230607 | 191800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 6 | 20230607 | 191700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 7 | 20230607 | 191600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 8 | 20230607 | 191500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 9 | 20230607 | 191400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 10 | 20230607 | 191300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 11 | 20230607 | 191200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 12 | 20230607 | 191100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 13 | 20230607 | 191000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 14 | 20230607 | 190900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 15 | 20230607 | 190800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 16 | 20230607 | 190700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 17 | 20230607 | 190600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 18 | 20230607 | 190500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 19 | 20230607 | 190400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 20 | 20230607 | 190300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 21 | 20230607 | 190200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 22 | 20230607 | 190100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 23 | 20230607 | 190000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 24 | 20230607 | 185900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 25 | 20230607 | 185800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 26 | 20230607 | 185700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 27 | 20230607 | 185600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 28 | 20230607 | 185500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 29 | 20230607 | 185400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 30 | 20230607 | 185300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 31 | 20230607 | 185200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 32 | 20230607 | 185100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 5647 |
| 33 | 20230607 | 185000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 34 | 20230607 | 184900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 35 | 20230607 | 184800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 36 | 20230607 | 184700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 37 | 20230607 | 184600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 38 | 20230607 | 184500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 39 | 20230607 | 184400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 40 | 20230607 | 184300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 41 | 20230607 | 184200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 42 | 20230607 | 184100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 43 | 20230607 | 184000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 44 | 20230607 | 183900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 45 | 20230607 | 183800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 46 | 20230607 | 183700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 47 | 20230607 | 183600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 48 | 20230607 | 183500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 49 | 20230607 | 183400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 50 | 20230607 | 183300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 51 | 20230607 | 183200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 52 | 20230607 | 183100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 53 | 20230607 | 183000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 54 | 20230607 | 182900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 55 | 20230607 | 182800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 56 | 20230607 | 182700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 57 | 20230607 | 182600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 58 | 20230607 | 182500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 59 | 20230607 | 182400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 60 | 20230607 | 182300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 61 | 20230607 | 182200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 62 | 20230607 | 182100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 5647 |
| 63 | 20230607 | 182000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 64 | 20230607 | 181900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 65 | 20230607 | 181800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 66 | 20230607 | 181700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 67 | 20230607 | 181600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 68 | 20230607 | 181500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 69 | 20230607 | 181400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 70 | 20230607 | 181300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 71 | 20230607 | 181200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 72 | 20230607 | 181100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 73 | 20230607 | 181000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 74 | 20230607 | 180900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 75 | 20230607 | 180800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 76 | 20230607 | 180700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 77 | 20230607 | 180600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 78 | 20230607 | 180500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 79 | 20230607 | 180400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 80 | 20230607 | 180300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 81 | 20230607 | 180200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 82 | 20230607 | 180100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 83 | 20230607 | 180000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 84 | 20230607 | 175900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 85 | 20230607 | 175800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 86 | 20230607 | 175700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 87 | 20230607 | 175600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 88 | 20230607 | 175500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 89 | 20230607 | 175400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 90 | 20230607 | 175300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 91 | 20230607 | 175200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 92 | 20230607 | 175100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 5647 |
| 93 | 20230607 | 175000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 94 | 20230607 | 174900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 95 | 20230607 | 174800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 96 | 20230607 | 174700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 97 | 20230607 | 174600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 98 | 20230607 | 174500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 99 | 20230607 | 174400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 100 | 20230607 | 174300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 101 | 20230607 | 174200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 102 | 20230607 | 174100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 103 | 20230607 | 174000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 104 | 20230607 | 173900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 105 | 20230607 | 173800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 106 | 20230607 | 173700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 107 | 20230607 | 173600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 108 | 20230607 | 173500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 109 | 20230607 | 173400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 110 | 20230607 | 173300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 111 | 20230607 | 173200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 112 | 20230607 | 173100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 113 | 20230607 | 173000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 114 | 20230607 | 172900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 115 | 20230607 | 172800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 116 | 20230607 | 172700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 117 | 20230607 | 172600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 118 | 20230607 | 172500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 119 | 20230607 | 172400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 120 | 20230607 | 172300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 121 | 20230607 | 172200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 122 | 20230607 | 172100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 5647 |
| 123 | 20230607 | 172000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 124 | 20230607 | 171900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 125 | 20230607 | 171800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 126 | 20230607 | 171700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 127 | 20230607 | 171600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 128 | 20230607 | 171500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 129 | 20230607 | 171400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 130 | 20230607 | 171300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 131 | 20230607 | 171200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 132 | 20230607 | 171100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 133 | 20230607 | 171000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 134 | 20230607 | 170900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 135 | 20230607 | 170800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 136 | 20230607 | 170700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 137 | 20230607 | 170600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 138 | 20230607 | 170500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 139 | 20230607 | 170400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 140 | 20230607 | 170300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 141 | 20230607 | 170200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 142 | 20230607 | 170100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 143 | 20230607 | 170000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 144 | 20230607 | 165900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 145 | 20230607 | 165800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 146 | 20230607 | 165700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 147 | 20230607 | 165600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 148 | 20230607 | 165500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 149 | 20230607 | 165400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 150 | 20230607 | 165300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 151 | 20230607 | 165200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 152 | 20230607 | 165100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 5647 |
| 153 | 20230607 | 165000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 154 | 20230607 | 164900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 155 | 20230607 | 164800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 156 | 20230607 | 164700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 157 | 20230607 | 164600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 158 | 20230607 | 164500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 159 | 20230607 | 164400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 160 | 20230607 | 164300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 161 | 20230607 | 164200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 162 | 20230607 | 164100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 163 | 20230607 | 164000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 164 | 20230607 | 163900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 165 | 20230607 | 163800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 166 | 20230607 | 163700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 167 | 20230607 | 163600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 168 | 20230607 | 163500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 169 | 20230607 | 163400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 170 | 20230607 | 163300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 171 | 20230607 | 163200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 172 | 20230607 | 163100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 173 | 20230607 | 163000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 174 | 20230607 | 162900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 175 | 20230607 | 162800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 176 | 20230607 | 162700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 177 | 20230607 | 162600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 178 | 20230607 | 162500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 179 | 20230607 | 162400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 180 | 20230607 | 162300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 181 | 20230607 | 162200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 182 | 20230607 | 162100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 5647 |
| 183 | 20230607 | 162000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 184 | 20230607 | 161900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 185 | 20230607 | 161800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 186 | 20230607 | 161700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 187 | 20230607 | 161600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 188 | 20230607 | 161500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 189 | 20230607 | 161400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 190 | 20230607 | 161300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 191 | 20230607 | 161200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 192 | 20230607 | 161100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 193 | 20230607 | 161000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 194 | 20230607 | 160900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 195 | 20230607 | 160800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 196 | 20230607 | 160700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 197 | 20230607 | 160600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 198 | 20230607 | 160500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 199 | 20230607 | 160400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 200 | 20230607 | 160300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 201 | 20230607 | 160200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 202 | 20230607 | 160100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 203 | 20230607 | 160000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 204 | 20230607 | 155900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 205 | 20230607 | 155800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 206 | 20230607 | 155700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 207 | 20230607 | 155600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 208 | 20230607 | 155500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 209 | 20230607 | 155400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 210 | 20230607 | 155300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 211 | 20230607 | 155200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 212 | 20230607 | 155100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 5647 |
| 213 | 20230607 | 155000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 214 | 20230607 | 154900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 215 | 20230607 | 154800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 216 | 20230607 | 154700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 217 | 20230607 | 154600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 218 | 20230607 | 154500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 219 | 20230607 | 154400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 220 | 20230607 | 154300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 221 | 20230607 | 154200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 222 | 20230607 | 154100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 223 | 20230607 | 154000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 224 | 20230607 | 153900 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 225 | 20230607 | 153800 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 226 | 20230607 | 153700 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 227 | 20230607 | 153600 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 228 | 20230607 | 153500 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 229 | 20230607 | 153400 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 230 | 20230607 | 153300 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 231 | 20230607 | 153200 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 232 | 20230607 | 153100 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 0 |
| 233 | 20230607 | 153000 | 3115413710 | 8550 | 8550 | 8550 | 8550 | 5647 |
| 234 | 20230607 | 152900 | 3067131860 | 8510 | 8510 | 8510 | 8510 | 0 |
| 235 | 20230607 | 152800 | 3067131860 | 8510 | 8510 | 8510 | 8510 | 0 |
| 236 | 20230607 | 152700 | 3067131860 | 8510 | 8510 | 8510 | 8510 | 0 |
| 237 | 20230607 | 152600 | 3067131860 | 8510 | 8510 | 8510 | 8510 | 0 |
| 238 | 20230607 | 152500 | 3067131860 | 8510 | 8510 | 8510 | 8510 | 0 |
| 239 | 20230607 | 152400 | 3067131860 | 8510 | 8510 | 8510 | 8510 | 0 |
| 240 | 20230607 | 152300 | 3067131860 | 8510 | 8510 | 8510 | 8510 | 0 |
| 241 | 20230607 | 152200 | 3067131860 | 8510 | 8510 | 8510 | 8510 | 0 |
| 242 | 20230607 | 152100 | 3067131860 | 8510 | 8510 | 8510 | 8510 | 0 |
| 243 | 20230607 | 152000 | 3067131860 | 8510 | 8510 | 8510 | 8510 | 0 |
| 244 | 20230607 | 151900 | 3067131860 | 8510 | 8520 | 8540 | 8510 | 888 |
| 245 | 20230607 | 151800 | 3059571070 | 8520 | 8520 | 8520 | 8520 | 56 |
| 246 | 20230607 | 151700 | 3059093950 | 8510 | 8520 | 8530 | 8510 | 3436 |
| 247 | 20230607 | 151600 | 3029839050 | 8520 | 8530 | 8530 | 8520 | 859 |
| 248 | 20230607 | 151500 | 3022520080 | 8530 | 8530 | 8530 | 8520 | 277 |
| 249 | 20230607 | 151400 | 3020157970 | 8530 | 8530 | 8530 | 8510 | 1488 |
| 250 | 20230607 | 151300 | 3007481100 | 8530 | 8530 | 8530 | 8520 | 1177 |
| 251 | 20230607 | 151200 | 2997446310 | 8530 | 8520 | 8530 | 8510 | 329 |
| 252 | 20230607 | 151100 | 2994642750 | 8520 | 8530 | 8530 | 8520 | 1496 |
| 253 | 20230607 | 151000 | 2981896710 | 8520 | 8510 | 8520 | 8510 | 202 |
| 254 | 20230607 | 150900 | 2980177680 | 8510 | 8520 | 8540 | 8510 | 1308 |
| 255 | 20230607 | 150800 | 2969035520 | 8510 | 8540 | 8540 | 8510 | 1061 |
| 256 | 20230607 | 150700 | 2959994230 | 8530 | 8530 | 8530 | 8530 | 535 |
| 257 | 20230607 | 150600 | 2955430680 | 8530 | 8530 | 8540 | 8530 | 101 |
| 258 | 20230607 | 150500 | 2954569040 | 8530 | 8520 | 8530 | 8510 | 880 |
| 259 | 20230607 | 150400 | 2947074640 | 8520 | 8520 | 8520 | 8510 | 2961 |
| 260 | 20230607 | 150300 | 2921853290 | 8520 | 8540 | 8540 | 8520 | 3526 |
| 261 | 20230607 | 150200 | 2891801850 | 8540 | 8560 | 8560 | 8540 | 197 |
| 262 | 20230607 | 150100 | 2890117390 | 8560 | 8540 | 8560 | 8540 | 247 |
| 263 | 20230607 | 150000 | 2888005540 | 8540 | 8530 | 8540 | 8530 | 223 |
| 264 | 20230607 | 145900 | 2886102240 | 8550 | 8520 | 8550 | 8510 | 749 |
| 265 | 20230607 | 145800 | 2879707040 | 8510 | 8530 | 8530 | 8510 | 1618 |
| 266 | 20230607 | 145700 | 2865919760 | 8520 | 8540 | 8540 | 8510 | 6353 |
| 267 | 20230607 | 145600 | 2811763060 | 8540 | 8550 | 8550 | 8540 | 2397 |
| 268 | 20230607 | 145500 | 2791287530 | 8540 | 8540 | 8550 | 8530 | 1898 |
| 269 | 20230607 | 145400 | 2775071930 | 8550 | 8550 | 8550 | 8540 | 2400 |
| 270 | 20230607 | 145300 | 2754569740 | 8550 | 8560 | 8560 | 8550 | 2126 |
| 271 | 20230607 | 145200 | 2736391180 | 8560 | 8550 | 8560 | 8550 | 517 |
| 272 | 20230607 | 145100 | 2731965720 | 8560 | 8560 | 8560 | 8550 | 1058 |
| 273 | 20230607 | 145000 | 2722919170 | 8570 | 8570 | 8570 | 8570 | 134 |
| 274 | 20230607 | 144900 | 2721770790 | 8570 | 8570 | 8570 | 8550 | 1194 |
| 275 | 20230607 | 144800 | 2711549260 | 8570 | 8560 | 8570 | 8560 | 506 |
| 276 | 20230607 | 144700 | 2707213540 | 8570 | 8560 | 8570 | 8560 | 1887 |
| 277 | 20230607 | 144600 | 2691051360 | 8560 | 8570 | 8580 | 8560 | 451 |
| 278 | 20230607 | 144500 | 2687190080 | 8570 | 8570 | 8580 | 8570 | 702 |
| 279 | 20230607 | 144400 | 2681173440 | 8580 | 8580 | 8580 | 8580 | 211 |
| 280 | 20230607 | 144300 | 2679363060 | 8570 | 8580 | 8580 | 8570 | 63 |
| 281 | 20230607 | 144200 | 2678823100 | 8570 | 8570 | 8570 | 8570 | 100 |
| 282 | 20230607 | 144100 | 2677966100 | 8580 | 8570 | 8580 | 8570 | 248 |
| 283 | 20230607 | 144000 | 2675840660 | 8560 | 8570 | 8570 | 8560 | 347 |
| 284 | 20230607 | 143900 | 2672869800 | 8570 | 8570 | 8570 | 8570 | 1 |
| 285 | 20230607 | 143800 | 2672861230 | 8570 | 8570 | 8570 | 8570 | 312 |
| 286 | 20230607 | 143700 | 2670187390 | 8570 | 8570 | 8570 | 8570 | 128 |
| 287 | 20230607 | 143600 | 2669090430 | 8560 | 8560 | 8570 | 8560 | 946 |
| 288 | 20230607 | 143500 | 2660987360 | 8570 | 8570 | 8570 | 8560 | 904 |
| 289 | 20230607 | 143400 | 2653242760 | 8560 | 8570 | 8570 | 8560 | 372 |
| 290 | 20230607 | 143300 | 2650057910 | 8570 | 8570 | 8570 | 8560 | 369 |
| 291 | 20230607 | 143200 | 2646897070 | 8570 | 8570 | 8570 | 8560 | 426 |
| 292 | 20230607 | 143100 | 2643248420 | 8570 | 8560 | 8570 | 8560 | 195 |
| 293 | 20230607 | 143000 | 2641578950 | 8560 | 8570 | 8570 | 8560 | 200 |
| 294 | 20230607 | 142900 | 2639865060 | 8570 | 8570 | 8580 | 8560 | 441 |
| 295 | 20230607 | 142800 | 2636085690 | 8570 | 8570 | 8570 | 8570 | 69 |
| 296 | 20230607 | 142700 | 2635494360 | 8570 | 8560 | 8570 | 8560 | 919 |
| 297 | 20230607 | 142600 | 2627618700 | 8570 | 8570 | 8570 | 8570 | 991 |
| 298 | 20230607 | 142500 | 2619125830 | 8570 | 8580 | 8580 | 8570 | 68 |
| 299 | 20230607 | 142400 | 2618542740 | 8580 | 8580 | 8580 | 8580 | 150 |
| 300 | 20230607 | 142300 | 2617255740 | 8580 | 8580 | 8580 | 8570 | 16 |
| 301 | 20230607 | 142200 | 2617118470 | 8580 | 8580 | 8580 | 8570 | 1729 |
| 302 | 20230607 | 142100 | 2602300360 | 8580 | 8580 | 8600 | 8570 | 1632 |
| 303 | 20230607 | 142000 | 2588294030 | 8590 | 8590 | 8590 | 8590 | 83 |
| 304 | 20230607 | 141900 | 2587581060 | 8590 | 8600 | 8600 | 8590 | 2649 |
| 305 | 20230607 | 141800 | 2564825940 | 8600 | 8600 | 8600 | 8600 | 100 |
| 306 | 20230607 | 141700 | 2563965940 | 8600 | 8590 | 8600 | 8590 | 136 |
| 307 | 20230607 | 141600 | 2562796570 | 8590 | 8600 | 8600 | 8590 | 2192 |
| 308 | 20230607 | 141500 | 2543960250 | 8600 | 8610 | 8610 | 8600 | 51 |
| 309 | 20230607 | 141400 | 2543521610 | 8610 | 8610 | 8610 | 8600 | 2499 |
| 310 | 20230607 | 141300 | 2522030060 | 8610 | 8600 | 8610 | 8600 | 82 |
| 311 | 20230607 | 141200 | 2521324700 | 8610 | 8610 | 8610 | 8600 | 4218 |
| 312 | 20230607 | 141100 | 2485049810 | 8600 | 8610 | 8610 | 8600 | 2187 |
| 313 | 20230607 | 141000 | 2466240410 | 8610 | 8610 | 8610 | 8610 | 2312 |
| 314 | 20230607 | 140900 | 2446334090 | 8610 | 8610 | 8610 | 8610 | 193 |
| 315 | 20230607 | 140800 | 2444672360 | 8610 | 8600 | 8610 | 8600 | 49 |
| 316 | 20230607 | 140700 | 2444250870 | 8610 | 8620 | 8620 | 8610 | 1243 |
| 317 | 20230607 | 140600 | 2433547430 | 8620 | 8620 | 8620 | 8620 | 77 |
| 318 | 20230607 | 140500 | 2432883690 | 8620 | 8620 | 8620 | 8620 | 86 |
| 319 | 20230607 | 140400 | 2432142370 | 8620 | 8610 | 8620 | 8610 | 323 |
| 320 | 20230607 | 140300 | 2429358500 | 8610 | 8610 | 8620 | 8610 | 1394 |
| 321 | 20230607 | 140200 | 2417356110 | 8620 | 8620 | 8620 | 8610 | 728 |
| 322 | 20230607 | 140100 | 2411086890 | 8620 | 8620 | 8620 | 8610 | 2012 |
| 323 | 20230607 | 140000 | 2393756150 | 8630 | 8630 | 8630 | 8620 | 63 |
| 324 | 20230607 | 135900 | 2393213040 | 8630 | 8630 | 8630 | 8630 | 9 |
| 325 | 20230607 | 135800 | 2393135370 | 8620 | 8620 | 8630 | 8620 | 10 |
| 326 | 20230607 | 135700 | 2393049140 | 8620 | 8630 | 8630 | 8620 | 128 |
| 327 | 20230607 | 135600 | 2391945730 | 8620 | 8630 | 8630 | 8620 | 379 |
| 328 | 20230607 | 135500 | 2388678660 | 8630 | 8630 | 8630 | 8630 | 103 |
| 329 | 20230607 | 135400 | 2387789770 | 8630 | 8630 | 8630 | 8630 | 4 |
| 330 | 20230607 | 135300 | 2387755250 | 8630 | 8620 | 8630 | 8620 | 266 |
| 331 | 20230607 | 135200 | 2385460990 | 8620 | 8620 | 8620 | 8620 | 3 |
| 332 | 20230607 | 135100 | 2385435130 | 8610 | 8620 | 8620 | 8610 | 334 |
| 333 | 20230607 | 135000 | 2382559060 | 8620 | 8620 | 8630 | 8620 | 893 |
| 334 | 20230607 | 134900 | 2374861390 | 8630 | 8620 | 8630 | 8620 | 50 |
| 335 | 20230607 | 134800 | 2374430360 | 8620 | 8620 | 8620 | 8610 | 262 |
| 336 | 20230607 | 134700 | 2372172820 | 8620 | 8630 | 8630 | 8610 | 510 |
| 337 | 20230607 | 134600 | 2367776690 | 8630 | 8630 | 8630 | 8610 | 1547 |
| 338 | 20230607 | 134500 | 2354440530 | 8630 | 8620 | 8630 | 8620 | 363 |
| 339 | 20230607 | 134400 | 2351311350 | 8620 | 8620 | 8630 | 8620 | 1194 |
| 340 | 20230607 | 134300 | 2341017060 | 8630 | 8630 | 8630 | 8630 | 3 |
| 341 | 20230607 | 134200 | 2340991170 | 8620 | 8640 | 8640 | 8620 | 328 |
| 342 | 20230607 | 134100 | 2338162940 | 8630 | 8640 | 8640 | 8630 | 303 |
| 343 | 20230607 | 134000 | 2335548020 | 8630 | 8640 | 8640 | 8630 | 1118 |
| 344 | 20230607 | 133900 | 2325894120 | 8640 | 8630 | 8640 | 8620 | 69 |
| 345 | 20230607 | 133800 | 2325298360 | 8620 | 8640 | 8640 | 8620 | 746 |
| 346 | 20230607 | 133700 | 2318865960 | 8630 | 8640 | 8640 | 8630 | 1656 |
| 347 | 20230607 | 133600 | 2304574610 | 8630 | 8630 | 8650 | 8630 | 506 |
| 348 | 20230607 | 133500 | 2300207110 | 8630 | 8630 | 8650 | 8630 | 59 |
| 349 | 20230607 | 133400 | 2299697780 | 8650 | 8640 | 8650 | 8640 | 170 |
| 350 | 20230607 | 133300 | 2298228960 | 8640 | 8640 | 8650 | 8640 | 228 |
| 351 | 20230607 | 133200 | 2296258990 | 8640 | 8660 | 8660 | 8640 | 1446 |
| 352 | 20230607 | 133100 | 2283762030 | 8660 | 8660 | 8660 | 8660 | 1 |
| 353 | 20230607 | 133000 | 2283753370 | 8660 | 8640 | 8660 | 8640 | 722 |
| 354 | 20230607 | 132900 | 2277504400 | 8640 | 8640 | 8650 | 8640 | 589 |
| 355 | 20230607 | 132800 | 2272415390 | 8640 | 8660 | 8660 | 8640 | 572 |
| 356 | 20230607 | 132700 | 2267471570 | 8660 | 8660 | 8660 | 8660 | 31 |
| 357 | 20230607 | 132600 | 2267203110 | 8660 | 8660 | 8660 | 8660 | 5 |
| 358 | 20230607 | 132500 | 2267159810 | 8660 | 8640 | 8660 | 8640 | 172 |
| 359 | 20230607 | 132400 | 2265673530 | 8640 | 8650 | 8660 | 8640 | 237 |
| 360 | 20230607 | 132300 | 2263623460 | 8650 | 8650 | 8650 | 8650 | 339 |
| 361 | 20230607 | 132200 | 2260691110 | 8650 | 8650 | 8650 | 8650 | 2 |
| 362 | 20230607 | 132100 | 2260673810 | 8650 | 8660 | 8660 | 8640 | 182 |
| 363 | 20230607 | 132000 | 2259101100 | 8640 | 8640 | 8660 | 8640 | 598 |
| 364 | 20230607 | 131900 | 2253934300 | 8640 | 8650 | 8650 | 8640 | 805 |
| 365 | 20230607 | 131800 | 2246971690 | 8660 | 8650 | 8660 | 8640 | 872 |
| 366 | 20230607 | 131700 | 2239433860 | 8660 | 8650 | 8660 | 8650 | 3621 |
| 367 | 20230607 | 131600 | 2208112060 | 8650 | 8660 | 8660 | 8650 | 310 |
| 368 | 20230607 | 131500 | 2205430540 | 8660 | 8650 | 8660 | 8650 | 765 |
| 369 | 20230607 | 131400 | 2198813160 | 8650 | 8660 | 8660 | 8650 | 211 |
| 370 | 20230607 | 131300 | 2196987900 | 8660 | 8650 | 8660 | 8650 | 406 |
| 371 | 20230607 | 131200 | 2193475990 | 8660 | 8660 | 8660 | 8650 | 196 |
| 372 | 20230607 | 131100 | 2191779380 | 8660 | 8660 | 8660 | 8660 | 12 |
| 373 | 20230607 | 131000 | 2191675460 | 8660 | 8670 | 8670 | 8660 | 950 |
| 374 | 20230607 | 130900 | 2183448320 | 8680 | 8680 | 8680 | 8680 | 11 |
| 375 | 20230607 | 130800 | 2183352840 | 8680 | 8680 | 8680 | 8680 | 6 |
| 376 | 20230607 | 130700 | 2183300760 | 8680 | 8680 | 8680 | 8680 | 3 |
| 377 | 20230607 | 130600 | 2183274720 | 8660 | 8680 | 8680 | 8660 | 596 |
| 378 | 20230607 | 130500 | 2178111300 | 8680 | 8670 | 8680 | 8670 | 213 |
| 379 | 20230607 | 130400 | 2176264350 | 8670 | 8670 | 8670 | 8660 | 239 |
| 380 | 20230607 | 130300 | 2174194470 | 8670 | 8670 | 8670 | 8670 | 210 |
| 381 | 20230607 | 130200 | 2172373770 | 8680 | 8670 | 8680 | 8670 | 54 |
| 382 | 20230607 | 130100 | 2171905550 | 8680 | 8670 | 8680 | 8670 | 8 |
| 383 | 20230607 | 130000 | 2171836150 | 8670 | 8670 | 8670 | 8670 | 174 |
| 384 | 20230607 | 125900 | 2170327570 | 8670 | 8670 | 8670 | 8670 | 374 |
| 385 | 20230607 | 125800 | 2167084990 | 8670 | 8670 | 8670 | 8670 | 74 |
| 386 | 20230607 | 125700 | 2166443410 | 8660 | 8660 | 8660 | 8660 | 636 |
| 387 | 20230607 | 125600 | 2160935650 | 8670 | 8680 | 8680 | 8670 | 214 |
| 388 | 20230607 | 125500 | 2159080230 | 8670 | 8670 | 8680 | 8670 | 275 |
| 389 | 20230607 | 125400 | 2156695280 | 8670 | 8670 | 8670 | 8670 | 50 |
| 390 | 20230607 | 125300 | 2156261780 | 8670 | 8670 | 8670 | 8670 | 668 |
| 391 | 20230607 | 125200 | 2150470220 | 8670 | 8670 | 8670 | 8670 | 3 |
| 392 | 20230607 | 125100 | 2150444210 | 8670 | 8670 | 8670 | 8670 | 9 |
| 393 | 20230607 | 125000 | 2150366180 | 8670 | 8670 | 8670 | 8670 | 42 |
| 394 | 20230607 | 124900 | 2150002040 | 8670 | 8670 | 8670 | 8670 | 18 |
| 395 | 20230607 | 124800 | 2149845980 | 8670 | 8670 | 8670 | 8670 | 34 |
| 396 | 20230607 | 124700 | 2149551200 | 8670 | 8670 | 8670 | 8670 | 24 |
| 397 | 20230607 | 124600 | 2149343120 | 8670 | 8660 | 8670 | 8660 | 158 |
| 398 | 20230607 | 124500 | 2147974610 | 8660 | 8670 | 8670 | 8660 | 170 |
| 399 | 20230607 | 124400 | 2146501310 | 8670 | 8670 | 8670 | 8670 | 44 |
| 400 | 20230607 | 124300 | 2146119830 | 8670 | 8670 | 8670 | 8670 | 3 |
| 401 | 20230607 | 124200 | 2146093820 | 8670 | 8670 | 8670 | 8670 | 249 |
| 402 | 20230607 | 124100 | 2143934990 | 8680 | 8670 | 8680 | 8670 | 6 |
| 403 | 20230607 | 124000 | 2143882920 | 8680 | 8680 | 8680 | 8680 | 4 |
| 404 | 20230607 | 123900 | 2143848200 | 8680 | 8660 | 8680 | 8660 | 1317 |
| 405 | 20230607 | 123800 | 2132442960 | 8660 | 8680 | 8680 | 8660 | 616 |
| 406 | 20230607 | 123700 | 2127108200 | 8670 | 8670 | 8670 | 8670 | 603 |
| 407 | 20230607 | 123600 | 2121880190 | 8670 | 8670 | 8670 | 8670 | 135 |
| 408 | 20230607 | 123500 | 2120709740 | 8670 | 8660 | 8670 | 8660 | 1898 |
| 409 | 20230607 | 123400 | 2104272320 | 8670 | 8680 | 8680 | 8670 | 238 |
| 410 | 20230607 | 123300 | 2102208030 | 8670 | 8680 | 8680 | 8660 | 583 |
| 411 | 20230607 | 123200 | 2097155180 | 8670 | 8670 | 8670 | 8670 | 167 |
| 412 | 20230607 | 123100 | 2095707290 | 8670 | 8670 | 8670 | 8670 | 451 |
| 413 | 20230607 | 123000 | 2091797120 | 8670 | 8670 | 8670 | 8670 | 17 |
| 414 | 20230607 | 122900 | 2091649730 | 8670 | 8670 | 8670 | 8670 | 2 |
| 415 | 20230607 | 122800 | 2091632390 | 8670 | 8670 | 8670 | 8660 | 430 |
| 416 | 20230607 | 122700 | 2087904300 | 8670 | 8670 | 8670 | 8660 | 120 |
| 417 | 20230607 | 122600 | 2086863910 | 8670 | 8670 | 8670 | 8670 | 956 |
| 418 | 20230607 | 122500 | 2078575390 | 8670 | 8680 | 8680 | 8670 | 509 |
| 419 | 20230607 | 122400 | 2074162270 | 8670 | 8680 | 8680 | 8670 | 306 |
| 420 | 20230607 | 122300 | 2071509120 | 8680 | 8680 | 8680 | 8680 | 0 |
| 421 | 20230607 | 122200 | 2071509120 | 8680 | 8690 | 8690 | 8680 | 42 |
| 422 | 20230607 | 122100 | 2071144520 | 8690 | 8680 | 8690 | 8670 | 1376 |
| 423 | 20230607 | 122000 | 2059212860 | 8680 | 8690 | 8690 | 8670 | 269 |
| 424 | 20230607 | 121900 | 2056878620 | 8690 | 8690 | 8690 | 8680 | 93 |
| 425 | 20230607 | 121800 | 2056071260 | 8690 | 8680 | 8690 | 8680 | 24 |
| 426 | 20230607 | 121700 | 2055862930 | 8680 | 8690 | 8690 | 8680 | 3676 |
| 427 | 20230607 | 121600 | 2023953250 | 8700 | 8700 | 8700 | 8690 | 760 |
| 428 | 20230607 | 121500 | 2017348740 | 8690 | 8710 | 8710 | 8690 | 28 |
| 429 | 20230607 | 121400 | 2017105320 | 8710 | 8710 | 8710 | 8710 | 0 |
| 430 | 20230607 | 121300 | 2017105320 | 8710 | 8690 | 8710 | 8680 | 136 |
| 431 | 20230607 | 121200 | 2015924520 | 8690 | 8690 | 8690 | 8690 | 108 |
| 432 | 20230607 | 121100 | 2014986000 | 8690 | 8690 | 8690 | 8690 | 0 |
| 433 | 20230607 | 121000 | 2014986000 | 8690 | 8700 | 8700 | 8690 | 70 |
| 434 | 20230607 | 120900 | 2014377620 | 8690 | 8710 | 8710 | 8690 | 129 |
| 435 | 20230607 | 120800 | 2013256530 | 8710 | 8710 | 8710 | 8710 | 5 |
| 436 | 20230607 | 120700 | 2013212980 | 8710 | 8700 | 8710 | 8690 | 641 |
| 437 | 20230607 | 120600 | 2007637260 | 8700 | 8700 | 8700 | 8700 | 406 |
| 438 | 20230607 | 120500 | 2004105060 | 8710 | 8700 | 8710 | 8700 | 643 |
| 439 | 20230607 | 120400 | 1998510910 | 8690 | 8700 | 8700 | 8690 | 754 |
| 440 | 20230607 | 120300 | 1991958570 | 8700 | 8700 | 8700 | 8700 | 22 |
| 441 | 20230607 | 120200 | 1991767170 | 8700 | 8700 | 8700 | 8700 | 34 |
| 442 | 20230607 | 120100 | 1991471370 | 8690 | 8700 | 8700 | 8690 | 34 |
| 443 | 20230607 | 120000 | 1991175730 | 8700 | 8700 | 8700 | 8700 | 14 |
| 444 | 20230607 | 115900 | 1991053930 | 8700 | 8710 | 8710 | 8700 | 43 |
| 445 | 20230607 | 115800 | 1990679780 | 8720 | 8720 | 8720 | 8720 | 0 |
| 446 | 20230607 | 115700 | 1990679780 | 8720 | 8710 | 8720 | 8710 | 33 |
| 447 | 20230607 | 115600 | 1990392320 | 8720 | 8700 | 8720 | 8700 | 77 |
| 448 | 20230607 | 115500 | 1989722340 | 8700 | 8700 | 8700 | 8700 | 26 |
| 449 | 20230607 | 115400 | 1989496140 | 8700 | 8690 | 8700 | 8690 | 505 |
| 450 | 20230607 | 115300 | 1985107640 | 8700 | 8700 | 8700 | 8700 | 347 |
| 451 | 20230607 | 115200 | 1982088740 | 8700 | 8700 | 8700 | 8690 | 987 |
| 452 | 20230607 | 115100 | 1973506340 | 8700 | 8710 | 8710 | 8700 | 1730 |
| 453 | 20230607 | 115000 | 1958445990 | 8710 | 8720 | 8720 | 8710 | 414 |
| 454 | 20230607 | 114900 | 1954839510 | 8730 | 8730 | 8730 | 8730 | 10 |
| 455 | 20230607 | 114800 | 1954752210 | 8730 | 8730 | 8730 | 8730 | 3 |
| 456 | 20230607 | 114700 | 1954726020 | 8730 | 8730 | 8730 | 8730 | 4 |
| 457 | 20230607 | 114600 | 1954691100 | 8720 | 8730 | 8730 | 8720 | 91 |
| 458 | 20230607 | 114500 | 1953897490 | 8730 | 8730 | 8730 | 8730 | 3 |
| 459 | 20230607 | 114400 | 1953871300 | 8730 | 8730 | 8730 | 8730 | 17 |
| 460 | 20230607 | 114300 | 1953722890 | 8720 | 8720 | 8720 | 8720 | 105 |
| 461 | 20230607 | 114200 | 1952807290 | 8720 | 8720 | 8720 | 8710 | 1418 |
| 462 | 20230607 | 114100 | 1940449470 | 8720 | 8730 | 8730 | 8720 | 135 |
| 463 | 20230607 | 114000 | 1939272230 | 8730 | 8730 | 8730 | 8730 | 8 |
| 464 | 20230607 | 113900 | 1939202390 | 8740 | 8720 | 8750 | 8720 | 416 |
| 465 | 20230607 | 113800 | 1935568540 | 8730 | 8730 | 8730 | 8730 | 218 |
| 466 | 20230607 | 113700 | 1933665400 | 8730 | 8750 | 8750 | 8730 | 705 |
| 467 | 20230607 | 113600 | 1927503660 | 8750 | 8730 | 8750 | 8730 | 792 |
| 468 | 20230607 | 113500 | 1920583320 | 8730 | 8730 | 8730 | 8720 | 169 |
| 469 | 20230607 | 113400 | 1919107980 | 8730 | 8750 | 8750 | 8720 | 2821 |
| 470 | 20230607 | 113300 | 1894499640 | 8720 | 8750 | 8750 | 8720 | 1648 |
| 471 | 20230607 | 113200 | 1880114900 | 8720 | 8760 | 8790 | 8720 | 12623 |
| 472 | 20230607 | 113100 | 1769672280 | 8790 | 8770 | 8800 | 8760 | 3752 |
| 473 | 20230607 | 113000 | 1736714210 | 8800 | 8800 | 8800 | 8770 | 2486 |
| 474 | 20230607 | 112900 | 1714874700 | 8800 | 8800 | 8800 | 8760 | 3209 |
| 475 | 20230607 | 112800 | 1686696700 | 8800 | 8770 | 8800 | 8760 | 4179 |
| 476 | 20230607 | 112700 | 1650002120 | 8800 | 8770 | 8800 | 8770 | 3004 |
| 477 | 20230607 | 112600 | 1623613690 | 8780 | 8780 | 8780 | 8770 | 1183 |
| 478 | 20230607 | 112500 | 1613234960 | 8770 | 8780 | 8780 | 8760 | 600 |
| 479 | 20230607 | 112400 | 1607968840 | 8760 | 8760 | 8780 | 8760 | 1198 |
| 480 | 20230607 | 112300 | 1597463460 | 8780 | 8770 | 8780 | 8760 | 5758 |
| 481 | 20230607 | 112200 | 1546988930 | 8780 | 8780 | 8780 | 8770 | 1180 |
| 482 | 20230607 | 112100 | 1536631030 | 8770 | 8790 | 8790 | 8760 | 1253 |
| 483 | 20230607 | 112000 | 1525633730 | 8760 | 8780 | 8790 | 8760 | 3200 |
| 484 | 20230607 | 111900 | 1497561820 | 8770 | 8780 | 8790 | 8760 | 4755 |
| 485 | 20230607 | 111800 | 1455829430 | 8760 | 8770 | 8780 | 8760 | 1512 |
| 486 | 20230607 | 111700 | 1442568830 | 8760 | 8750 | 8770 | 8750 | 1019 |
| 487 | 20230607 | 111600 | 1433644110 | 8770 | 8780 | 8780 | 8750 | 4164 |
| 488 | 20230607 | 111500 | 1397135710 | 8770 | 8770 | 8780 | 8750 | 3851 |
| 489 | 20230607 | 111400 | 1363375320 | 8760 | 8760 | 8780 | 8730 | 2559 |
| 490 | 20230607 | 111300 | 1340957090 | 8760 | 8740 | 8760 | 8730 | 3592 |
| 491 | 20230607 | 111200 | 1309545710 | 8760 | 8750 | 8760 | 8720 | 1965 |
| 492 | 20230607 | 111100 | 1292380610 | 8730 | 8730 | 8750 | 8720 | 1953 |
| 493 | 20230607 | 111000 | 1275329040 | 8730 | 8710 | 8740 | 8710 | 1283 |
| 494 | 20230607 | 110900 | 1264126730 | 8730 | 8720 | 8730 | 8700 | 2470 |
| 495 | 20230607 | 110800 | 1242586320 | 8720 | 8720 | 8730 | 8720 | 1319 |
| 496 | 20230607 | 110700 | 1231084600 | 8730 | 8730 | 8730 | 8730 | 370 |
| 497 | 20230607 | 110600 | 1227854500 | 8720 | 8730 | 8730 | 8720 | 350 |
| 498 | 20230607 | 110500 | 1224800000 | 8730 | 8720 | 8730 | 8720 | 826 |
| 499 | 20230607 | 110400 | 1217597240 | 8710 | 8720 | 8720 | 8710 | 198 |
| 500 | 20230607 | 110300 | 1215872350 | 8700 | 8720 | 8720 | 8700 | 16 |
| 501 | 20230607 | 110200 | 1215732930 | 8720 | 8700 | 8720 | 8700 | 227 |
| 502 | 20230607 | 110100 | 1213757950 | 8700 | 8690 | 8700 | 8690 | 4533 |
| 503 | 20230607 | 110000 | 1174321010 | 8700 | 8700 | 8700 | 8700 | 5 |
| 504 | 20230607 | 105900 | 1174277510 | 8690 | 8700 | 8700 | 8690 | 101 |
| 505 | 20230607 | 105800 | 1173398880 | 8700 | 8700 | 8700 | 8700 | 12 |
| 506 | 20230607 | 105700 | 1173294480 | 8690 | 8700 | 8700 | 8690 | 590 |
| 507 | 20230607 | 105600 | 1168167350 | 8700 | 8700 | 8700 | 8700 | 1149 |
| 508 | 20230607 | 105500 | 1158171050 | 8710 | 8690 | 8710 | 8690 | 179 |
| 509 | 20230607 | 105400 | 1156613550 | 8700 | 8690 | 8700 | 8690 | 1384 |
| 510 | 20230607 | 105300 | 1144584350 | 8690 | 8690 | 8690 | 8690 | 1 |
| 511 | 20230607 | 105200 | 1144575660 | 8690 | 8680 | 8690 | 8680 | 127 |
| 512 | 20230607 | 105100 | 1143473030 | 8680 | 8690 | 8690 | 8680 | 152 |
| 513 | 20230607 | 105000 | 1142153640 | 8680 | 8690 | 8690 | 8680 | 34 |
| 514 | 20230607 | 104900 | 1141858260 | 8690 | 8690 | 8690 | 8690 | 207 |
| 515 | 20230607 | 104800 | 1140059430 | 8690 | 8690 | 8690 | 8690 | 15 |
| 516 | 20230607 | 104700 | 1139929080 | 8690 | 8680 | 8690 | 8680 | 348 |
| 517 | 20230607 | 104600 | 1136908250 | 8680 | 8680 | 8690 | 8680 | 708 |
| 518 | 20230607 | 104500 | 1130762760 | 8690 | 8690 | 8690 | 8690 | 33 |
| 519 | 20230607 | 104400 | 1130475990 | 8690 | 8690 | 8690 | 8690 | 10 |
| 520 | 20230607 | 104300 | 1130389090 | 8690 | 8690 | 8690 | 8690 | 360 |
| 521 | 20230607 | 104200 | 1127260690 | 8690 | 8690 | 8690 | 8690 | 14 |
| 522 | 20230607 | 104100 | 1127139030 | 8680 | 8690 | 8690 | 8680 | 16 |
| 523 | 20230607 | 104000 | 1127000000 | 8690 | 8680 | 8690 | 8680 | 55 |
| 524 | 20230607 | 103900 | 1126522550 | 8690 | 8690 | 8690 | 8690 | 3 |
| 525 | 20230607 | 103800 | 1126496480 | 8680 | 8690 | 8690 | 8680 | 34 |
| 526 | 20230607 | 103700 | 1126201220 | 8690 | 8680 | 8690 | 8680 | 11 |
| 527 | 20230607 | 103600 | 1126105640 | 8680 | 8690 | 8690 | 8680 | 4 |
| 528 | 20230607 | 103500 | 1126070890 | 8680 | 8690 | 8690 | 8680 | 237 |
| 529 | 20230607 | 103400 | 1124013360 | 8690 | 8690 | 8690 | 8680 | 237 |
| 530 | 20230607 | 103300 | 1121955060 | 8690 | 8700 | 8700 | 8690 | 481 |
| 531 | 20230607 | 103200 | 1117774980 | 8700 | 8700 | 8700 | 8700 | 22 |
| 532 | 20230607 | 103100 | 1117583580 | 8700 | 8690 | 8700 | 8690 | 39 |
| 533 | 20230607 | 103000 | 1117244570 | 8700 | 8690 | 8700 | 8690 | 113 |
| 534 | 20230607 | 102900 | 1116261510 | 8690 | 8690 | 8690 | 8690 | 356 |
| 535 | 20230607 | 102800 | 1113167870 | 8670 | 8670 | 8670 | 8670 | 274 |
| 536 | 20230607 | 102700 | 1110792290 | 8670 | 8660 | 8670 | 8650 | 1060 |
| 537 | 20230607 | 102600 | 1101622910 | 8660 | 8650 | 8660 | 8650 | 260 |
| 538 | 20230607 | 102500 | 1099371720 | 8650 | 8660 | 8660 | 8650 | 138 |
| 539 | 20230607 | 102400 | 1098177700 | 8660 | 8660 | 8660 | 8650 | 575 |
| 540 | 20230607 | 102300 | 1093203900 | 8650 | 8670 | 8670 | 8650 | 1320 |
| 541 | 20230607 | 102200 | 1081784580 | 8660 | 8660 | 8660 | 8660 | 850 |
| 542 | 20230607 | 102100 | 1074423580 | 8660 | 8660 | 8670 | 8650 | 1723 |
| 543 | 20230607 | 102000 | 1059501790 | 8670 | 8680 | 8680 | 8660 | 2541 |
| 544 | 20230607 | 101900 | 1037471900 | 8680 | 8690 | 8690 | 8680 | 1092 |
| 545 | 20230607 | 101800 | 1027990090 | 8690 | 8700 | 8700 | 8690 | 9019 |
| 546 | 20230607 | 101700 | 949586130 | 8700 | 8710 | 8710 | 8700 | 30 |
| 547 | 20230607 | 101600 | 949324890 | 8710 | 8710 | 8710 | 8710 | 15 |
| 548 | 20230607 | 101500 | 949194240 | 8710 | 8700 | 8710 | 8700 | 3244 |
| 549 | 20230607 | 101400 | 920969350 | 8700 | 8720 | 8720 | 8700 | 1111 |
| 550 | 20230607 | 101300 | 911302340 | 8710 | 8710 | 8710 | 8710 | 300 |
| 551 | 20230607 | 101200 | 908689340 | 8710 | 8710 | 8710 | 8710 | 1043 |
| 552 | 20230607 | 101100 | 899604810 | 8710 | 8720 | 8720 | 8710 | 1104 |
| 553 | 20230607 | 101000 | 889988940 | 8720 | 8710 | 8720 | 8710 | 2326 |
| 554 | 20230607 | 100900 | 869729470 | 8710 | 8710 | 8730 | 8710 | 415 |
| 555 | 20230607 | 100800 | 866114790 | 8710 | 8710 | 8710 | 8710 | 2001 |
| 556 | 20230607 | 100700 | 848686080 | 8730 | 8710 | 8730 | 8710 | 21 |
| 557 | 20230607 | 100600 | 848503130 | 8710 | 8710 | 8730 | 8710 | 371 |
| 558 | 20230607 | 100500 | 845268740 | 8710 | 8730 | 8730 | 8710 | 4802 |
| 559 | 20230607 | 100400 | 803397160 | 8720 | 8720 | 8730 | 8720 | 1597 |
| 560 | 20230607 | 100300 | 789471230 | 8720 | 8720 | 8730 | 8720 | 598 |
| 561 | 20230607 | 100200 | 784256660 | 8720 | 8730 | 8730 | 8720 | 52 |
| 562 | 20230607 | 100100 | 783803210 | 8730 | 8730 | 8730 | 8720 | 870 |
| 563 | 20230607 | 100000 | 776211040 | 8720 | 8730 | 8730 | 8720 | 1917 |
| 564 | 20230607 | 095900 | 759477630 | 8730 | 8730 | 8730 | 8720 | 377 |
| 565 | 20230607 | 095800 | 756186630 | 8720 | 8730 | 8730 | 8720 | 336 |
| 566 | 20230607 | 095700 | 753254950 | 8730 | 8720 | 8730 | 8720 | 750 |
| 567 | 20230607 | 095600 | 746712910 | 8720 | 8720 | 8720 | 8720 | 833 |
| 568 | 20230607 | 095500 | 739449150 | 8720 | 8730 | 8730 | 8720 | 1353 |
| 569 | 20230607 | 095400 | 727638410 | 8730 | 8740 | 8740 | 8720 | 3418 |
| 570 | 20230607 | 095300 | 697809130 | 8740 | 8740 | 8740 | 8740 | 1310 |
| 571 | 20230607 | 095200 | 686359730 | 8730 | 8740 | 8740 | 8730 | 2438 |
| 572 | 20230607 | 095100 | 665051620 | 8750 | 8750 | 8750 | 8750 | 876 |
| 573 | 20230607 | 095000 | 657386620 | 8750 | 8770 | 8770 | 8750 | 1164 |
| 574 | 20230607 | 094900 | 647200540 | 8750 | 8750 | 8750 | 8750 | 744 |
| 575 | 20230607 | 094800 | 640690540 | 8770 | 8770 | 8770 | 8770 | 0 |
| 576 | 20230607 | 094700 | 640690540 | 8770 | 8770 | 8770 | 8770 | 0 |
| 577 | 20230607 | 094600 | 640690540 | 8770 | 8770 | 8770 | 8770 | 210 |
| 578 | 20230607 | 094500 | 638848840 | 8770 | 8770 | 8770 | 8770 | 68 |
| 579 | 20230607 | 094400 | 638252480 | 8770 | 8750 | 8770 | 8750 | 912 |
| 580 | 20230607 | 094300 | 630266280 | 8750 | 8740 | 8750 | 8720 | 612 |
| 581 | 20230607 | 094200 | 624914820 | 8740 | 8750 | 8750 | 8710 | 1854 |
| 582 | 20230607 | 094100 | 608748770 | 8750 | 8750 | 8750 | 8750 | 3248 |
| 583 | 20230607 | 094000 | 580328770 | 8750 | 8760 | 8760 | 8750 | 901 |
| 584 | 20230607 | 093900 | 572440930 | 8760 | 8780 | 8780 | 8760 | 7550 |
| 585 | 20230607 | 093800 | 506264590 | 8780 | 8780 | 8780 | 8780 | 392 |
| 586 | 20230607 | 093700 | 502822830 | 8780 | 8800 | 8800 | 8780 | 466 |
| 587 | 20230607 | 093600 | 498731330 | 8800 | 8790 | 8800 | 8790 | 817 |
| 588 | 20230607 | 093500 | 491549880 | 8800 | 8800 | 8810 | 8800 | 2561 |
| 589 | 20230607 | 093400 | 469012970 | 8810 | 8810 | 8810 | 8810 | 107 |
| 590 | 20230607 | 093300 | 468070300 | 8810 | 8800 | 8810 | 8800 | 18 |
| 591 | 20230607 | 093200 | 467911890 | 8800 | 8810 | 8810 | 8800 | 1294 |
| 592 | 20230607 | 093100 | 456523570 | 8810 | 8810 | 8810 | 8800 | 1358 |
| 593 | 20230607 | 093000 | 444566760 | 8820 | 8810 | 8820 | 8810 | 608 |
| 594 | 20230607 | 092900 | 439210260 | 8820 | 8820 | 8820 | 8820 | 3 |
| 595 | 20230607 | 092800 | 439183800 | 8810 | 8810 | 8810 | 8810 | 60 |
| 596 | 20230607 | 092700 | 438655200 | 8810 | 8810 | 8810 | 8800 | 2143 |
| 597 | 20230607 | 092600 | 419775440 | 8810 | 8820 | 8820 | 8810 | 838 |
| 598 | 20230607 | 092500 | 412391290 | 8820 | 8820 | 8820 | 8820 | 87 |
| 599 | 20230607 | 092400 | 411623950 | 8820 | 8820 | 8820 | 8820 | 127 |
| 600 | 20230607 | 092300 | 410503810 | 8820 | 8830 | 8830 | 8820 | 401 |
| 601 | 20230607 | 092200 | 406966790 | 8820 | 8820 | 8820 | 8820 | 135 |
| 602 | 20230607 | 092100 | 405776090 | 8820 | 8840 | 8840 | 8820 | 179 |
| 603 | 20230607 | 092000 | 404196410 | 8840 | 8840 | 8840 | 8830 | 1291 |
| 604 | 20230607 | 091900 | 392783990 | 8830 | 8830 | 8840 | 8820 | 428 |
| 605 | 20230607 | 091800 | 389003880 | 8820 | 8850 | 8850 | 8820 | 380 |
| 606 | 20230607 | 091700 | 385640910 | 8850 | 8840 | 8850 | 8840 | 3144 |
| 607 | 20230607 | 091600 | 357819820 | 8840 | 8820 | 8840 | 8810 | 2334 |
| 608 | 20230607 | 091500 | 337232750 | 8820 | 8830 | 8830 | 8810 | 1177 |
| 609 | 20230607 | 091400 | 326853060 | 8840 | 8840 | 8850 | 8840 | 577 |
| 610 | 20230607 | 091300 | 321748860 | 8850 | 8840 | 8850 | 8840 | 2419 |
| 611 | 20230607 | 091200 | 300340980 | 8850 | 8820 | 8850 | 8820 | 2475 |
| 612 | 20230607 | 091100 | 278466620 | 8840 | 8820 | 8840 | 8820 | 1164 |
| 613 | 20230607 | 091000 | 268179080 | 8820 | 8820 | 8830 | 8810 | 1976 |
| 614 | 20230607 | 090900 | 250742270 | 8810 | 8810 | 8820 | 8810 | 548 |
| 615 | 20230607 | 090800 | 245913190 | 8820 | 8820 | 8820 | 8810 | 1421 |
| 616 | 20230607 | 090700 | 233390970 | 8820 | 8820 | 8820 | 8810 | 1191 |
| 617 | 20230607 | 090600 | 222889580 | 8820 | 8810 | 8830 | 8810 | 962 |
| 618 | 20230607 | 090500 | 214405230 | 8830 | 8830 | 8830 | 8810 | 2318 |
| 619 | 20230607 | 090400 | 193947290 | 8830 | 8820 | 8830 | 8810 | 543 |
| 620 | 20230607 | 090300 | 189158340 | 8810 | 8810 | 8820 | 8800 | 2898 |
| 621 | 20230607 | 090200 | 163638990 | 8810 | 8830 | 8830 | 8800 | 2737 |
| 622 | 20230607 | 090100 | 139485790 | 8830 | 8830 | 8850 | 8820 | 1234 |
| 623 | 20230607 | 090000 | 128586840 | 8830 | 8860 | 8870 | 8820 | 14530 |