32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 4854 |
| 3 | 20230619 | 190100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 4 | 20230619 | 190000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 5 | 20230619 | 185900 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 6 | 20230619 | 185800 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 7 | 20230619 | 185700 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 8 | 20230619 | 185600 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 9 | 20230619 | 185500 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 10 | 20230619 | 185400 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 11 | 20230619 | 185300 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 12 | 20230619 | 185200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 13 | 20230619 | 185100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 14 | 20230619 | 185000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 15 | 20230619 | 184900 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 16 | 20230619 | 184800 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 17 | 20230619 | 184700 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 18 | 20230619 | 184600 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 19 | 20230619 | 184500 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 20 | 20230619 | 184400 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 21 | 20230619 | 184300 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 22 | 20230619 | 184200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 23 | 20230619 | 184100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 24 | 20230619 | 184000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 25 | 20230619 | 183900 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 26 | 20230619 | 183800 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 27 | 20230619 | 183700 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 28 | 20230619 | 183600 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 29 | 20230619 | 183500 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 30 | 20230619 | 183400 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 31 | 20230619 | 183300 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 32 | 20230619 | 183200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 4854 |
| 33 | 20230619 | 183100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 34 | 20230619 | 183000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 35 | 20230619 | 182900 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 36 | 20230619 | 182800 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 37 | 20230619 | 182700 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 38 | 20230619 | 182600 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 39 | 20230619 | 182500 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 40 | 20230619 | 182400 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 41 | 20230619 | 182300 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 42 | 20230619 | 182200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 43 | 20230619 | 182100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 44 | 20230619 | 182000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 45 | 20230619 | 181900 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 46 | 20230619 | 181800 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 47 | 20230619 | 181700 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 48 | 20230619 | 181600 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 49 | 20230619 | 181500 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 50 | 20230619 | 181400 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 51 | 20230619 | 181300 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 52 | 20230619 | 181200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 53 | 20230619 | 181100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 54 | 20230619 | 181000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 55 | 20230619 | 180900 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 56 | 20230619 | 180800 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 57 | 20230619 | 180700 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 58 | 20230619 | 180600 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 59 | 20230619 | 180500 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 60 | 20230619 | 180400 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 61 | 20230619 | 180300 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 62 | 20230619 | 180200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 4854 |
| 63 | 20230619 | 180100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 64 | 20230619 | 180000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 65 | 20230619 | 175900 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 66 | 20230619 | 175800 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 67 | 20230619 | 175700 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 68 | 20230619 | 175600 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 69 | 20230619 | 175500 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 70 | 20230619 | 175400 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 71 | 20230619 | 175300 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 72 | 20230619 | 175200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 73 | 20230619 | 175100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 74 | 20230619 | 175000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 75 | 20230619 | 174900 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 76 | 20230619 | 174800 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 77 | 20230619 | 174700 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 78 | 20230619 | 174600 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 79 | 20230619 | 174500 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 80 | 20230619 | 174400 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 81 | 20230619 | 174300 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 82 | 20230619 | 174200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 83 | 20230619 | 174100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 84 | 20230619 | 174000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 85 | 20230619 | 173900 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 86 | 20230619 | 173800 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 87 | 20230619 | 173700 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 88 | 20230619 | 173600 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 89 | 20230619 | 173500 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 90 | 20230619 | 173400 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 91 | 20230619 | 173300 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 92 | 20230619 | 173200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 4854 |
| 93 | 20230619 | 173100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 94 | 20230619 | 173000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 95 | 20230619 | 172900 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 96 | 20230619 | 172800 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 97 | 20230619 | 172700 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 98 | 20230619 | 172600 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 99 | 20230619 | 172500 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 100 | 20230619 | 172400 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 101 | 20230619 | 172300 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 102 | 20230619 | 172200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 103 | 20230619 | 172100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 104 | 20230619 | 172000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 105 | 20230619 | 171900 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 106 | 20230619 | 171800 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 107 | 20230619 | 171700 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 108 | 20230619 | 171600 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 109 | 20230619 | 171500 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 110 | 20230619 | 171400 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 111 | 20230619 | 171300 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 112 | 20230619 | 171200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 113 | 20230619 | 171100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 114 | 20230619 | 171000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 115 | 20230619 | 170900 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 116 | 20230619 | 170800 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 117 | 20230619 | 170700 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 118 | 20230619 | 170600 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 119 | 20230619 | 170500 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 120 | 20230619 | 170400 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 121 | 20230619 | 170300 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 122 | 20230619 | 170200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 4854 |
| 123 | 20230619 | 170100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 124 | 20230619 | 170000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 125 | 20230619 | 165900 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 126 | 20230619 | 165800 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 127 | 20230619 | 165700 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 128 | 20230619 | 165600 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 129 | 20230619 | 165500 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 130 | 20230619 | 165400 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 131 | 20230619 | 165300 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 132 | 20230619 | 165200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 133 | 20230619 | 165100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 134 | 20230619 | 165000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 135 | 20230619 | 164900 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 136 | 20230619 | 164800 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 137 | 20230619 | 164700 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 138 | 20230619 | 164600 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 139 | 20230619 | 164500 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 140 | 20230619 | 164400 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 141 | 20230619 | 164300 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 142 | 20230619 | 164200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 143 | 20230619 | 164100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 144 | 20230619 | 164000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 145 | 20230619 | 163900 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 146 | 20230619 | 163800 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 147 | 20230619 | 163700 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 148 | 20230619 | 163600 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 149 | 20230619 | 163500 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 150 | 20230619 | 163400 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 151 | 20230619 | 163300 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 152 | 20230619 | 163200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 4854 |
| 153 | 20230619 | 163100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 154 | 20230619 | 163000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 155 | 20230619 | 162900 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 156 | 20230619 | 162800 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 157 | 20230619 | 162700 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 158 | 20230619 | 162600 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 159 | 20230619 | 162500 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 160 | 20230619 | 162400 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 161 | 20230619 | 162300 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 162 | 20230619 | 162200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 163 | 20230619 | 162100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 164 | 20230619 | 162000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 165 | 20230619 | 161900 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 166 | 20230619 | 161800 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 167 | 20230619 | 161700 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 168 | 20230619 | 161600 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 169 | 20230619 | 161500 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 170 | 20230619 | 161400 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 171 | 20230619 | 161300 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 172 | 20230619 | 161200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 173 | 20230619 | 161100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 174 | 20230619 | 161000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 175 | 20230619 | 160900 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 176 | 20230619 | 160800 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 177 | 20230619 | 160700 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 178 | 20230619 | 160600 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 179 | 20230619 | 160500 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 180 | 20230619 | 160400 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 181 | 20230619 | 160300 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 182 | 20230619 | 160200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 4854 |
| 183 | 20230619 | 160100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 184 | 20230619 | 160000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 185 | 20230619 | 155900 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 186 | 20230619 | 155800 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 187 | 20230619 | 155700 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 188 | 20230619 | 155600 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 189 | 20230619 | 155500 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 190 | 20230619 | 155400 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 191 | 20230619 | 155300 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 192 | 20230619 | 155200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 193 | 20230619 | 155100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 194 | 20230619 | 155000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 195 | 20230619 | 154900 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 196 | 20230619 | 154800 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 197 | 20230619 | 154700 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 198 | 20230619 | 154600 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 199 | 20230619 | 154500 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 200 | 20230619 | 154400 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 201 | 20230619 | 154300 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 202 | 20230619 | 154200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 203 | 20230619 | 154100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 204 | 20230619 | 154000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 205 | 20230619 | 153900 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 206 | 20230619 | 153800 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 207 | 20230619 | 153700 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 208 | 20230619 | 153600 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 209 | 20230619 | 153500 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 210 | 20230619 | 153400 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 211 | 20230619 | 153300 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 212 | 20230619 | 153200 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 4854 |
| 213 | 20230619 | 153100 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 0 |
| 214 | 20230619 | 153000 | 2403233710 | 14300 | 14300 | 14300 | 14300 | 4854 |
| 215 | 20230619 | 152900 | 2333821510 | 14300 | 14300 | 14300 | 14300 | 0 |
| 216 | 20230619 | 152800 | 2333821510 | 14300 | 14300 | 14300 | 14300 | 0 |
| 217 | 20230619 | 152700 | 2333821510 | 14300 | 14300 | 14300 | 14300 | 0 |
| 218 | 20230619 | 152600 | 2333821510 | 14300 | 14300 | 14300 | 14300 | 0 |
| 219 | 20230619 | 152500 | 2333821510 | 14300 | 14300 | 14300 | 14300 | 0 |
| 220 | 20230619 | 152400 | 2333821510 | 14300 | 14300 | 14300 | 14300 | 0 |
| 221 | 20230619 | 152300 | 2333821510 | 14300 | 14300 | 14300 | 14300 | 0 |
| 222 | 20230619 | 152200 | 2333821510 | 14300 | 14300 | 14300 | 14300 | 0 |
| 223 | 20230619 | 152100 | 2333821510 | 14300 | 14300 | 14300 | 14300 | 0 |
| 224 | 20230619 | 152000 | 2333821510 | 14300 | 14300 | 14300 | 14300 | 0 |
| 225 | 20230619 | 151900 | 2333821510 | 14300 | 14290 | 14300 | 14290 | 474 |
| 226 | 20230619 | 151800 | 2327045430 | 14300 | 14280 | 14300 | 14280 | 562 |
| 227 | 20230619 | 151700 | 2319015160 | 14290 | 14290 | 14290 | 14290 | 218 |
| 228 | 20230619 | 151600 | 2315899940 | 14290 | 14280 | 14290 | 14280 | 234 |
| 229 | 20230619 | 151500 | 2312558400 | 14280 | 14280 | 14280 | 14280 | 240 |
| 230 | 20230619 | 151400 | 2309131200 | 14290 | 14290 | 14290 | 14290 | 3 |
| 231 | 20230619 | 151300 | 2309088330 | 14290 | 14290 | 14290 | 14280 | 103 |
| 232 | 20230619 | 151200 | 2307616760 | 14290 | 14290 | 14290 | 14290 | 539 |
| 233 | 20230619 | 151100 | 2299914450 | 14290 | 14290 | 14290 | 14290 | 104 |
| 234 | 20230619 | 151000 | 2298428290 | 14280 | 14290 | 14290 | 14280 | 4 |
| 235 | 20230619 | 150900 | 2298371160 | 14280 | 14290 | 14290 | 14280 | 189 |
| 236 | 20230619 | 150800 | 2295670840 | 14290 | 14290 | 14290 | 14290 | 0 |
| 237 | 20230619 | 150700 | 2295670840 | 14290 | 14290 | 14290 | 14290 | 40 |
| 238 | 20230619 | 150600 | 2295099240 | 14290 | 14290 | 14290 | 14290 | 21 |
| 239 | 20230619 | 150500 | 2294799150 | 14290 | 14290 | 14290 | 14290 | 155 |
| 240 | 20230619 | 150400 | 2292584200 | 14290 | 14290 | 14290 | 14290 | 25 |
| 241 | 20230619 | 150300 | 2292226950 | 14290 | 14290 | 14300 | 14290 | 177 |
| 242 | 20230619 | 150200 | 2289696920 | 14290 | 14300 | 14300 | 14250 | 81 |
| 243 | 20230619 | 150100 | 2288538930 | 14300 | 14270 | 14300 | 14250 | 541 |
| 244 | 20230619 | 150000 | 2280820510 | 14300 | 14300 | 14300 | 14300 | 18 |
| 245 | 20230619 | 145900 | 2280563110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 246 | 20230619 | 145800 | 2280563110 | 14300 | 14290 | 14300 | 14290 | 1152 |
| 247 | 20230619 | 145700 | 2264094510 | 14280 | 14270 | 14280 | 14270 | 400 |
| 248 | 20230619 | 145600 | 2258385510 | 14270 | 14260 | 14270 | 14260 | 520 |
| 249 | 20230619 | 145500 | 2250966350 | 14260 | 14250 | 14260 | 14250 | 158 |
| 250 | 20230619 | 145400 | 2248713350 | 14260 | 14270 | 14270 | 14260 | 705 |
| 251 | 20230619 | 145300 | 2238659010 | 14270 | 14270 | 14270 | 14270 | 99 |
| 252 | 20230619 | 145200 | 2237246280 | 14280 | 14280 | 14300 | 14270 | 213 |
| 253 | 20230619 | 145100 | 2234205440 | 14300 | 14280 | 14300 | 14280 | 124 |
| 254 | 20230619 | 145000 | 2232432400 | 14280 | 14280 | 14300 | 14270 | 1045 |
| 255 | 20230619 | 144900 | 2217513460 | 14300 | 14300 | 14300 | 14300 | 201 |
| 256 | 20230619 | 144800 | 2214639160 | 14310 | 14310 | 14310 | 14310 | 0 |
| 257 | 20230619 | 144700 | 2214639160 | 14310 | 14310 | 14310 | 14310 | 0 |
| 258 | 20230619 | 144600 | 2214639160 | 14310 | 14300 | 14310 | 14290 | 1089 |
| 259 | 20230619 | 144500 | 2199077130 | 14300 | 14300 | 14300 | 14300 | 100 |
| 260 | 20230619 | 144400 | 2197647130 | 14310 | 14310 | 14310 | 14310 | 18 |
| 261 | 20230619 | 144300 | 2197389550 | 14280 | 14290 | 14290 | 14280 | 164 |
| 262 | 20230619 | 144200 | 2195047270 | 14310 | 14300 | 14310 | 14300 | 87 |
| 263 | 20230619 | 144100 | 2193803160 | 14320 | 14300 | 14320 | 14300 | 13 |
| 264 | 20230619 | 144000 | 2193617180 | 14320 | 14320 | 14320 | 14320 | 0 |
| 265 | 20230619 | 143900 | 2193617180 | 14320 | 14320 | 14320 | 14310 | 382 |
| 266 | 20230619 | 143800 | 2188150490 | 14320 | 14320 | 14320 | 14320 | 1 |
| 267 | 20230619 | 143700 | 2188136170 | 14310 | 14320 | 14320 | 14310 | 13 |
| 268 | 20230619 | 143600 | 2187950120 | 14320 | 14320 | 14320 | 14320 | 0 |
| 269 | 20230619 | 143500 | 2187950120 | 14320 | 14320 | 14320 | 14320 | 210 |
| 270 | 20230619 | 143400 | 2184942920 | 14330 | 14330 | 14330 | 14330 | 62 |
| 271 | 20230619 | 143300 | 2184054460 | 14330 | 14330 | 14330 | 14330 | 1 |
| 272 | 20230619 | 143200 | 2184040130 | 14330 | 14310 | 14330 | 14310 | 2151 |
| 273 | 20230619 | 143100 | 2153236270 | 14310 | 14310 | 14310 | 14310 | 53 |
| 274 | 20230619 | 143000 | 2152477840 | 14310 | 14290 | 14310 | 14280 | 118 |
| 275 | 20230619 | 142900 | 2150792230 | 14290 | 14310 | 14310 | 14290 | 71 |
| 276 | 20230619 | 142800 | 2149777620 | 14290 | 14300 | 14300 | 14290 | 100 |
| 277 | 20230619 | 142700 | 2148347880 | 14310 | 14310 | 14310 | 14310 | 0 |
| 278 | 20230619 | 142600 | 2148347880 | 14310 | 14310 | 14310 | 14310 | 0 |
| 279 | 20230619 | 142500 | 2148347880 | 14310 | 14310 | 14310 | 14310 | 104 |
| 280 | 20230619 | 142400 | 2146859640 | 14310 | 14310 | 14310 | 14310 | 102 |
| 281 | 20230619 | 142300 | 2145400020 | 14320 | 14300 | 14320 | 14300 | 21 |
| 282 | 20230619 | 142200 | 2145099700 | 14320 | 14320 | 14320 | 14320 | 1 |
| 283 | 20230619 | 142100 | 2145085380 | 14310 | 14320 | 14320 | 14300 | 204 |
| 284 | 20230619 | 142000 | 2142165230 | 14320 | 14310 | 14320 | 14310 | 2 |
| 285 | 20230619 | 141900 | 2142136600 | 14310 | 14310 | 14320 | 14310 | 22 |
| 286 | 20230619 | 141800 | 2141821770 | 14310 | 14310 | 14310 | 14310 | 26 |
| 287 | 20230619 | 141700 | 2141449710 | 14310 | 14310 | 14310 | 14310 | 0 |
| 288 | 20230619 | 141600 | 2141449710 | 14310 | 14300 | 14310 | 14300 | 5 |
| 289 | 20230619 | 141500 | 2141378180 | 14300 | 14290 | 14300 | 14290 | 317 |
| 290 | 20230619 | 141400 | 2136845270 | 14290 | 14270 | 14290 | 14270 | 1486 |
| 291 | 20230619 | 141300 | 2115623580 | 14270 | 14270 | 14270 | 14270 | 50 |
| 292 | 20230619 | 141200 | 2114910080 | 14260 | 14260 | 14260 | 14260 | 116 |
| 293 | 20230619 | 141100 | 2113255920 | 14260 | 14230 | 14260 | 14230 | 42 |
| 294 | 20230619 | 141000 | 2112658230 | 14250 | 14270 | 14270 | 14250 | 108 |
| 295 | 20230619 | 140900 | 2111118710 | 14260 | 14270 | 14270 | 14260 | 111 |
| 296 | 20230619 | 140800 | 2109535480 | 14270 | 14270 | 14270 | 14260 | 18 |
| 297 | 20230619 | 140700 | 2109278650 | 14270 | 14270 | 14270 | 14270 | 0 |
| 298 | 20230619 | 140600 | 2109278650 | 14270 | 14260 | 14270 | 14260 | 14 |
| 299 | 20230619 | 140500 | 2109078880 | 14260 | 14260 | 14260 | 14260 | 15 |
| 300 | 20230619 | 140400 | 2108864980 | 14270 | 14260 | 14270 | 14260 | 478 |
| 301 | 20230619 | 140300 | 2102046330 | 14260 | 14230 | 14260 | 14230 | 443 |
| 302 | 20230619 | 140200 | 2095742410 | 14230 | 14220 | 14230 | 14190 | 871 |
| 303 | 20230619 | 140100 | 2083377630 | 14230 | 14230 | 14230 | 14230 | 0 |
| 304 | 20230619 | 140000 | 2083377630 | 14230 | 14230 | 14230 | 14230 | 3 |
| 305 | 20230619 | 135900 | 2083334940 | 14230 | 14230 | 14230 | 14230 | 0 |
| 306 | 20230619 | 135800 | 2083334940 | 14230 | 14230 | 14230 | 14230 | 107 |
| 307 | 20230619 | 135700 | 2081812330 | 14260 | 14260 | 14260 | 14260 | 0 |
| 308 | 20230619 | 135600 | 2081812330 | 14260 | 14260 | 14260 | 14260 | 6 |
| 309 | 20230619 | 135500 | 2081726770 | 14200 | 14210 | 14260 | 14200 | 247 |
| 310 | 20230619 | 135400 | 2078219110 | 14210 | 14210 | 14210 | 14210 | 1 |
| 311 | 20230619 | 135300 | 2078204900 | 14260 | 14250 | 14260 | 14250 | 13 |
| 312 | 20230619 | 135200 | 2078019610 | 14260 | 14200 | 14260 | 14200 | 4 |
| 313 | 20230619 | 135100 | 2077962750 | 14260 | 14260 | 14260 | 14260 | 200 |
| 314 | 20230619 | 135000 | 2075110750 | 14260 | 14260 | 14260 | 14260 | 195 |
| 315 | 20230619 | 134900 | 2072330050 | 14260 | 14220 | 14270 | 14200 | 1859 |
| 316 | 20230619 | 134800 | 2045912680 | 14270 | 14270 | 14270 | 14270 | 0 |
| 317 | 20230619 | 134700 | 2045912680 | 14270 | 14270 | 14270 | 14270 | 0 |
| 318 | 20230619 | 134600 | 2045912680 | 14270 | 14270 | 14270 | 14270 | 1 |
| 319 | 20230619 | 134500 | 2045898410 | 14220 | 14220 | 14220 | 14220 | 141 |
| 320 | 20230619 | 134400 | 2043893390 | 14220 | 14220 | 14220 | 14210 | 150 |
| 321 | 20230619 | 134300 | 2041760840 | 14210 | 14210 | 14210 | 14210 | 336 |
| 322 | 20230619 | 134200 | 2036986280 | 14270 | 14270 | 14270 | 14270 | 0 |
| 323 | 20230619 | 134100 | 2036986280 | 14270 | 14270 | 14270 | 14270 | 0 |
| 324 | 20230619 | 134000 | 2036986280 | 14270 | 14270 | 14270 | 14270 | 0 |
| 325 | 20230619 | 133900 | 2036986280 | 14270 | 14210 | 14270 | 14210 | 469 |
| 326 | 20230619 | 133800 | 2030321730 | 14200 | 14250 | 14250 | 14200 | 1029 |
| 327 | 20230619 | 133700 | 2015699950 | 14250 | 14270 | 14270 | 14250 | 53 |
| 328 | 20230619 | 133600 | 2014944190 | 14270 | 14270 | 14270 | 14270 | 0 |
| 329 | 20230619 | 133500 | 2014944190 | 14270 | 14270 | 14270 | 14270 | 1 |
| 330 | 20230619 | 133400 | 2014929920 | 14280 | 14280 | 14280 | 14280 | 0 |
| 331 | 20230619 | 133300 | 2014929920 | 14280 | 14280 | 14280 | 14280 | 0 |
| 332 | 20230619 | 133200 | 2014929920 | 14280 | 14280 | 14280 | 14280 | 2 |
| 333 | 20230619 | 133100 | 2014901360 | 14280 | 14280 | 14280 | 14280 | 612 |
| 334 | 20230619 | 133000 | 2006162000 | 14280 | 14290 | 14290 | 14280 | 58 |
| 335 | 20230619 | 132900 | 2005333670 | 14280 | 14280 | 14280 | 14280 | 223 |
| 336 | 20230619 | 132800 | 2002149230 | 14270 | 14280 | 14280 | 14270 | 21 |
| 337 | 20230619 | 132700 | 2001849360 | 14280 | 14280 | 14280 | 14280 | 10 |
| 338 | 20230619 | 132600 | 2001706560 | 14280 | 14230 | 14280 | 14230 | 141 |
| 339 | 20230619 | 132500 | 1999700080 | 14240 | 14230 | 14240 | 14230 | 354 |
| 340 | 20230619 | 132400 | 1994662650 | 14240 | 14250 | 14250 | 14240 | 76 |
| 341 | 20230619 | 132300 | 1993580390 | 14250 | 14250 | 14250 | 14250 | 41 |
| 342 | 20230619 | 132200 | 1992996140 | 14240 | 14240 | 14240 | 14240 | 153 |
| 343 | 20230619 | 132100 | 1990817420 | 14240 | 14240 | 14240 | 14240 | 32 |
| 344 | 20230619 | 132000 | 1990361740 | 14240 | 14240 | 14240 | 14240 | 35 |
| 345 | 20230619 | 131900 | 1989863340 | 14240 | 14240 | 14240 | 14240 | 0 |
| 346 | 20230619 | 131800 | 1989863340 | 14240 | 14240 | 14240 | 14240 | 10 |
| 347 | 20230619 | 131700 | 1989720940 | 14240 | 14240 | 14240 | 14240 | 1 |
| 348 | 20230619 | 131600 | 1989706700 | 14250 | 14250 | 14250 | 14250 | 4 |
| 349 | 20230619 | 131500 | 1989649700 | 14250 | 14270 | 14280 | 14250 | 86 |
| 350 | 20230619 | 131400 | 1988423600 | 14200 | 14210 | 14210 | 14200 | 50 |
| 351 | 20230619 | 131300 | 1987713500 | 14280 | 14270 | 14280 | 14270 | 15 |
| 352 | 20230619 | 131200 | 1987499400 | 14280 | 14290 | 14290 | 14190 | 5341 |
| 353 | 20230619 | 131100 | 1911491920 | 14280 | 14290 | 14290 | 14280 | 239 |
| 354 | 20230619 | 131000 | 1908076850 | 14290 | 14290 | 14290 | 14290 | 23 |
| 355 | 20230619 | 130900 | 1907748180 | 14290 | 14290 | 14290 | 14290 | 927 |
| 356 | 20230619 | 130800 | 1894501350 | 14290 | 14290 | 14290 | 14290 | 149 |
| 357 | 20230619 | 130700 | 1892372140 | 14290 | 14300 | 14300 | 14290 | 11 |
| 358 | 20230619 | 130600 | 1892214850 | 14300 | 14300 | 14300 | 14290 | 110 |
| 359 | 20230619 | 130500 | 1890642880 | 14300 | 14300 | 14300 | 14300 | 1 |
| 360 | 20230619 | 130400 | 1890628580 | 14300 | 14300 | 14300 | 14300 | 17 |
| 361 | 20230619 | 130300 | 1890385480 | 14310 | 14310 | 14310 | 14310 | 5 |
| 362 | 20230619 | 130200 | 1890313930 | 14310 | 14300 | 14310 | 14300 | 11 |
| 363 | 20230619 | 130100 | 1890156620 | 14300 | 14290 | 14300 | 14290 | 15 |
| 364 | 20230619 | 130000 | 1889942170 | 14310 | 14310 | 14310 | 14310 | 13 |
| 365 | 20230619 | 125900 | 1889756140 | 14290 | 14290 | 14290 | 14290 | 0 |
| 366 | 20230619 | 125800 | 1889756140 | 14290 | 14290 | 14290 | 14290 | 45 |
| 367 | 20230619 | 125700 | 1889113090 | 14310 | 14310 | 14310 | 14310 | 6 |
| 368 | 20230619 | 125600 | 1889027230 | 14290 | 14290 | 14290 | 14290 | 5 |
| 369 | 20230619 | 125500 | 1888955780 | 14310 | 14310 | 14310 | 14310 | 1 |
| 370 | 20230619 | 125400 | 1888941470 | 14290 | 14290 | 14290 | 14290 | 30 |
| 371 | 20230619 | 125300 | 1888512770 | 14290 | 14290 | 14290 | 14290 | 115 |
| 372 | 20230619 | 125200 | 1886869420 | 14290 | 14290 | 14290 | 14290 | 140 |
| 373 | 20230619 | 125100 | 1884868820 | 14290 | 14270 | 14290 | 14270 | 272 |
| 374 | 20230619 | 125000 | 1880985320 | 14280 | 14290 | 14290 | 14280 | 37 |
| 375 | 20230619 | 124900 | 1880456600 | 14300 | 14300 | 14300 | 14300 | 47 |
| 376 | 20230619 | 124800 | 1879784500 | 14300 | 14300 | 14300 | 14300 | 5 |
| 377 | 20230619 | 124700 | 1879713000 | 14310 | 14310 | 14310 | 14310 | 5 |
| 378 | 20230619 | 124600 | 1879641450 | 14320 | 14320 | 14320 | 14320 | 1 |
| 379 | 20230619 | 124500 | 1879627130 | 14300 | 14300 | 14300 | 14300 | 0 |
| 380 | 20230619 | 124400 | 1879627130 | 14300 | 14300 | 14300 | 14300 | 1 |
| 381 | 20230619 | 124300 | 1879612830 | 14300 | 14320 | 14320 | 14300 | 110 |
| 382 | 20230619 | 124200 | 1878039630 | 14320 | 14320 | 14320 | 14320 | 1 |
| 383 | 20230619 | 124100 | 1878025310 | 14310 | 14310 | 14310 | 14310 | 1 |
| 384 | 20230619 | 124000 | 1878011000 | 14310 | 14320 | 14320 | 14310 | 14 |
| 385 | 20230619 | 123900 | 1877810560 | 14310 | 14310 | 14310 | 14310 | 350 |
| 386 | 20230619 | 123800 | 1872802060 | 14310 | 14280 | 14310 | 14270 | 41 |
| 387 | 20230619 | 123700 | 1872216900 | 14310 | 14310 | 14310 | 14310 | 3 |
| 388 | 20230619 | 123600 | 1872173970 | 14280 | 14280 | 14280 | 14280 | 0 |
| 389 | 20230619 | 123500 | 1872173970 | 14280 | 14280 | 14280 | 14280 | 70 |
| 390 | 20230619 | 123400 | 1871174370 | 14280 | 14280 | 14280 | 14280 | 119 |
| 391 | 20230619 | 123300 | 1869475050 | 14280 | 14280 | 14280 | 14280 | 5 |
| 392 | 20230619 | 123200 | 1869403650 | 14280 | 14280 | 14280 | 14280 | 0 |
| 393 | 20230619 | 123100 | 1869403650 | 14280 | 14280 | 14280 | 14280 | 0 |
| 394 | 20230619 | 123000 | 1869403650 | 14280 | 14250 | 14280 | 14250 | 2 |
| 395 | 20230619 | 122900 | 1869375120 | 14250 | 14250 | 14250 | 14240 | 98 |
| 396 | 20230619 | 122800 | 1867978670 | 14240 | 14250 | 14250 | 14240 | 176 |
| 397 | 20230619 | 122700 | 1865472170 | 14250 | 14250 | 14250 | 14250 | 0 |
| 398 | 20230619 | 122600 | 1865472170 | 14250 | 14270 | 14270 | 14250 | 1186 |
| 399 | 20230619 | 122500 | 1848564090 | 14280 | 14280 | 14280 | 14280 | 10 |
| 400 | 20230619 | 122400 | 1848421290 | 14280 | 14280 | 14280 | 14280 | 0 |
| 401 | 20230619 | 122300 | 1848421290 | 14280 | 14320 | 14320 | 14280 | 480 |
| 402 | 20230619 | 122200 | 1841566050 | 14320 | 14300 | 14320 | 14270 | 353 |
| 403 | 20230619 | 122100 | 1836522760 | 14300 | 14300 | 14300 | 14300 | 9 |
| 404 | 20230619 | 122000 | 1836394060 | 14300 | 14300 | 14300 | 14300 | 3 |
| 405 | 20230619 | 121900 | 1836351160 | 14320 | 14320 | 14320 | 14320 | 8 |
| 406 | 20230619 | 121800 | 1836236600 | 14320 | 14320 | 14320 | 14320 | 29 |
| 407 | 20230619 | 121700 | 1835821320 | 14320 | 14320 | 14320 | 14320 | 332 |
| 408 | 20230619 | 121600 | 1831067080 | 14320 | 14320 | 14320 | 14320 | 1 |
| 409 | 20230619 | 121500 | 1831052760 | 14320 | 14280 | 14320 | 14280 | 26 |
| 410 | 20230619 | 121400 | 1830681410 | 14310 | 14310 | 14310 | 14310 | 69 |
| 411 | 20230619 | 121300 | 1829694020 | 14320 | 14320 | 14320 | 14320 | 0 |
| 412 | 20230619 | 121200 | 1829694020 | 14320 | 14290 | 14320 | 14270 | 84 |
| 413 | 20230619 | 121100 | 1828494550 | 14320 | 14320 | 14320 | 14320 | 1 |
| 414 | 20230619 | 121000 | 1828480230 | 14320 | 14290 | 14320 | 14290 | 36 |
| 415 | 20230619 | 120900 | 1827965730 | 14330 | 14330 | 14330 | 14330 | 0 |
| 416 | 20230619 | 120800 | 1827965730 | 14330 | 14270 | 14330 | 14270 | 3 |
| 417 | 20230619 | 120700 | 1827922860 | 14330 | 14330 | 14330 | 14330 | 748 |
| 418 | 20230619 | 120600 | 1817204020 | 14330 | 14330 | 14330 | 14330 | 1 |
| 419 | 20230619 | 120500 | 1817189690 | 14280 | 14280 | 14280 | 14280 | 213 |
| 420 | 20230619 | 120400 | 1814148050 | 14280 | 14280 | 14280 | 14280 | 25 |
| 421 | 20230619 | 120300 | 1813791050 | 14280 | 14280 | 14280 | 14280 | 1 |
| 422 | 20230619 | 120200 | 1813776770 | 14270 | 14270 | 14270 | 14270 | 20 |
| 423 | 20230619 | 120100 | 1813491370 | 14270 | 14280 | 14280 | 14270 | 41 |
| 424 | 20230619 | 120000 | 1812905900 | 14280 | 14280 | 14280 | 14280 | 8 |
| 425 | 20230619 | 115900 | 1812791660 | 14280 | 14280 | 14280 | 14280 | 181 |
| 426 | 20230619 | 115800 | 1810206980 | 14280 | 14280 | 14280 | 14280 | 1 |
| 427 | 20230619 | 115700 | 1810192700 | 14260 | 14260 | 14260 | 14260 | 0 |
| 428 | 20230619 | 115600 | 1810192700 | 14260 | 14260 | 14260 | 14260 | 60 |
| 429 | 20230619 | 115500 | 1809337100 | 14260 | 14270 | 14270 | 14250 | 531 |
| 430 | 20230619 | 115400 | 1801767850 | 14280 | 14280 | 14280 | 14280 | 0 |
| 431 | 20230619 | 115300 | 1801767850 | 14280 | 14280 | 14280 | 14280 | 1 |
| 432 | 20230619 | 115200 | 1801753570 | 14280 | 14270 | 14280 | 14270 | 130 |
| 433 | 20230619 | 115100 | 1799898370 | 14280 | 14280 | 14280 | 14280 | 0 |
| 434 | 20230619 | 115000 | 1799898370 | 14280 | 14280 | 14280 | 14280 | 5 |
| 435 | 20230619 | 114900 | 1799826970 | 14270 | 14270 | 14270 | 14270 | 51 |
| 436 | 20230619 | 114800 | 1799099200 | 14270 | 14280 | 14280 | 14270 | 43 |
| 437 | 20230619 | 114700 | 1798485510 | 14270 | 14330 | 14330 | 14270 | 77 |
| 438 | 20230619 | 114600 | 1797386230 | 14340 | 14340 | 14340 | 14340 | 0 |
| 439 | 20230619 | 114500 | 1797386230 | 14340 | 14340 | 14340 | 14340 | 1 |
| 440 | 20230619 | 114400 | 1797371890 | 14290 | 14290 | 14290 | 14290 | 501 |
| 441 | 20230619 | 114300 | 1790212600 | 14340 | 14340 | 14340 | 14340 | 0 |
| 442 | 20230619 | 114200 | 1790212600 | 14340 | 14330 | 14340 | 14330 | 101 |
| 443 | 20230619 | 114100 | 1788764390 | 14340 | 14340 | 14340 | 14340 | 0 |
| 444 | 20230619 | 114000 | 1788764390 | 14340 | 14340 | 14340 | 14340 | 1 |
| 445 | 20230619 | 113900 | 1788750050 | 14340 | 14340 | 14340 | 14340 | 1 |
| 446 | 20230619 | 113800 | 1788735710 | 14340 | 14340 | 14340 | 14340 | 2 |
| 447 | 20230619 | 113700 | 1788707030 | 14350 | 14280 | 14350 | 14270 | 234 |
| 448 | 20230619 | 113600 | 1785366950 | 14280 | 14280 | 14280 | 14280 | 1039 |
| 449 | 20230619 | 113500 | 1770530030 | 14350 | 14350 | 14350 | 14350 | 2 |
| 450 | 20230619 | 113400 | 1770501330 | 14360 | 14360 | 14360 | 14360 | 0 |
| 451 | 20230619 | 113300 | 1770501330 | 14360 | 14360 | 14360 | 14360 | 100 |
| 452 | 20230619 | 113200 | 1769065330 | 14370 | 14290 | 14380 | 14290 | 451 |
| 453 | 20230619 | 113100 | 1762596460 | 14290 | 14270 | 14290 | 14270 | 80 |
| 454 | 20230619 | 113000 | 1761453860 | 14270 | 14270 | 14270 | 14270 | 0 |
| 455 | 20230619 | 112900 | 1761453860 | 14270 | 14270 | 14270 | 14270 | 135 |
| 456 | 20230619 | 112800 | 1759527410 | 14270 | 14270 | 14270 | 14270 | 133 |
| 457 | 20230619 | 112700 | 1757629500 | 14270 | 14270 | 14270 | 14270 | 0 |
| 458 | 20230619 | 112600 | 1757629500 | 14270 | 14260 | 14270 | 14260 | 12 |
| 459 | 20230619 | 112500 | 1757458350 | 14250 | 14270 | 14270 | 14250 | 527 |
| 460 | 20230619 | 112400 | 1749943150 | 14270 | 14270 | 14290 | 14270 | 20 |
| 461 | 20230619 | 112300 | 1749657730 | 14270 | 14280 | 14280 | 14270 | 152 |
| 462 | 20230619 | 112200 | 1747488280 | 14280 | 14280 | 14280 | 14280 | 142 |
| 463 | 20230619 | 112100 | 1745460520 | 14280 | 14280 | 14280 | 14280 | 57 |
| 464 | 20230619 | 112000 | 1744646560 | 14280 | 14270 | 14280 | 14270 | 24 |
| 465 | 20230619 | 111900 | 1744303940 | 14280 | 14270 | 14280 | 14260 | 140 |
| 466 | 20230619 | 111800 | 1742306060 | 14280 | 14300 | 14300 | 14280 | 269 |
| 467 | 20230619 | 111700 | 1738463390 | 14300 | 14320 | 14320 | 14300 | 606 |
| 468 | 20230619 | 111600 | 1729792760 | 14320 | 14320 | 14320 | 14320 | 88 |
| 469 | 20230619 | 111500 | 1728532600 | 14320 | 14320 | 14330 | 14320 | 110 |
| 470 | 20230619 | 111400 | 1726956450 | 14330 | 14330 | 14330 | 14330 | 103 |
| 471 | 20230619 | 111300 | 1725480460 | 14320 | 14320 | 14340 | 14320 | 221 |
| 472 | 20230619 | 111200 | 1722313600 | 14320 | 14330 | 14330 | 14320 | 64 |
| 473 | 20230619 | 111100 | 1721396540 | 14320 | 14320 | 14320 | 14320 | 16 |
| 474 | 20230619 | 111000 | 1721167420 | 14320 | 14310 | 14320 | 14310 | 87 |
| 475 | 20230619 | 110900 | 1719921740 | 14320 | 14320 | 14320 | 14320 | 350 |
| 476 | 20230619 | 110800 | 1714909740 | 14310 | 14310 | 14310 | 14310 | 22 |
| 477 | 20230619 | 110700 | 1714594920 | 14320 | 14320 | 14320 | 14320 | 0 |
| 478 | 20230619 | 110600 | 1714594920 | 14320 | 14320 | 14320 | 14320 | 38 |
| 479 | 20230619 | 110500 | 1714050760 | 14320 | 14320 | 14320 | 14320 | 4 |
| 480 | 20230619 | 110400 | 1713993480 | 14320 | 14340 | 14340 | 14320 | 459 |
| 481 | 20230619 | 110300 | 1707418050 | 14360 | 14370 | 14370 | 14340 | 439 |
| 482 | 20230619 | 110200 | 1701116880 | 14370 | 14370 | 14370 | 14370 | 40 |
| 483 | 20230619 | 110100 | 1700542080 | 14380 | 14370 | 14380 | 14360 | 185 |
| 484 | 20230619 | 110000 | 1697883390 | 14360 | 14360 | 14370 | 14360 | 156 |
| 485 | 20230619 | 105900 | 1695643220 | 14360 | 14360 | 14360 | 14360 | 146 |
| 486 | 20230619 | 105800 | 1693546660 | 14390 | 14400 | 14400 | 14380 | 294 |
| 487 | 20230619 | 105700 | 1689317540 | 14420 | 14410 | 14420 | 14410 | 121 |
| 488 | 20230619 | 105600 | 1687573140 | 14410 | 14400 | 14420 | 14390 | 1434 |
| 489 | 20230619 | 105500 | 1666915860 | 14400 | 14380 | 14400 | 14380 | 34 |
| 490 | 20230619 | 105400 | 1666426580 | 14400 | 14390 | 14400 | 14390 | 34 |
| 491 | 20230619 | 105300 | 1665937300 | 14390 | 14390 | 14390 | 14380 | 790 |
| 492 | 20230619 | 105200 | 1654576090 | 14380 | 14370 | 14380 | 14360 | 501 |
| 493 | 20230619 | 105100 | 1647377230 | 14360 | 14360 | 14360 | 14360 | 516 |
| 494 | 20230619 | 105000 | 1639967470 | 14360 | 14370 | 14370 | 14360 | 55 |
| 495 | 20230619 | 104900 | 1639177410 | 14350 | 14380 | 14380 | 14350 | 151 |
| 496 | 20230619 | 104800 | 1637010530 | 14350 | 14380 | 14380 | 14350 | 634 |
| 497 | 20230619 | 104700 | 1627908610 | 14380 | 14350 | 14380 | 14350 | 612 |
| 498 | 20230619 | 104600 | 1619126080 | 14380 | 14380 | 14380 | 14350 | 216 |
| 499 | 20230619 | 104500 | 1616020150 | 14350 | 14350 | 14360 | 14350 | 122 |
| 500 | 20230619 | 104400 | 1614268640 | 14370 | 14390 | 14390 | 14370 | 712 |
| 501 | 20230619 | 104300 | 1604037130 | 14370 | 14390 | 14390 | 14370 | 258 |
| 502 | 20230619 | 104200 | 1600327050 | 14390 | 14380 | 14390 | 14380 | 505 |
| 503 | 20230619 | 104100 | 1593062750 | 14380 | 14390 | 14390 | 14380 | 1130 |
| 504 | 20230619 | 104000 | 1576813040 | 14390 | 14400 | 14410 | 14390 | 713 |
| 505 | 20230619 | 103900 | 1566547950 | 14400 | 14400 | 14400 | 14400 | 137 |
| 506 | 20230619 | 103800 | 1564575150 | 14390 | 14390 | 14390 | 14390 | 161 |
| 507 | 20230619 | 103700 | 1562258360 | 14380 | 14380 | 14390 | 14380 | 54 |
| 508 | 20230619 | 103600 | 1561481820 | 14370 | 14370 | 14370 | 14370 | 10 |
| 509 | 20230619 | 103500 | 1561338120 | 14370 | 14370 | 14390 | 14370 | 19 |
| 510 | 20230619 | 103400 | 1561065050 | 14370 | 14390 | 14390 | 14370 | 1099 |
| 511 | 20230619 | 103300 | 1545260220 | 14390 | 14390 | 14390 | 14380 | 421 |
| 512 | 20230619 | 103200 | 1539202120 | 14390 | 14390 | 14390 | 14390 | 888 |
| 513 | 20230619 | 103100 | 1526423800 | 14390 | 14380 | 14390 | 14380 | 223 |
| 514 | 20230619 | 103000 | 1523216560 | 14390 | 14410 | 14410 | 14390 | 34 |
| 515 | 20230619 | 102900 | 1522727080 | 14420 | 14410 | 14420 | 14410 | 33 |
| 516 | 20230619 | 102800 | 1522251420 | 14420 | 14380 | 14420 | 14380 | 149 |
| 517 | 20230619 | 102700 | 1520107010 | 14380 | 14420 | 14420 | 14380 | 283 |
| 518 | 20230619 | 102600 | 1516031990 | 14420 | 14430 | 14430 | 14420 | 22 |
| 519 | 20230619 | 102500 | 1515714730 | 14430 | 14430 | 14430 | 14430 | 50 |
| 520 | 20230619 | 102400 | 1514993230 | 14430 | 14390 | 14430 | 14380 | 394 |
| 521 | 20230619 | 102300 | 1509325960 | 14380 | 14380 | 14440 | 14380 | 471 |
| 522 | 20230619 | 102200 | 1502534480 | 14420 | 14380 | 14420 | 14370 | 856 |
| 523 | 20230619 | 102100 | 1490209530 | 14380 | 14370 | 14380 | 14370 | 49 |
| 524 | 20230619 | 102000 | 1489505170 | 14380 | 14350 | 14380 | 14350 | 1536 |
| 525 | 20230619 | 101900 | 1467433690 | 14360 | 14360 | 14360 | 14360 | 1 |
| 526 | 20230619 | 101800 | 1467419330 | 14370 | 14370 | 14370 | 14320 | 152 |
| 527 | 20230619 | 101700 | 1465237540 | 14370 | 14350 | 14370 | 14280 | 537 |
| 528 | 20230619 | 101600 | 1457552400 | 14370 | 14370 | 14370 | 14360 | 165 |
| 529 | 20230619 | 101500 | 1455182650 | 14380 | 14370 | 14380 | 14370 | 29 |
| 530 | 20230619 | 101400 | 1454765900 | 14370 | 14370 | 14380 | 14370 | 354 |
| 531 | 20230619 | 101300 | 1449678540 | 14370 | 14390 | 14390 | 14370 | 208 |
| 532 | 20230619 | 101200 | 1446687250 | 14400 | 14380 | 14400 | 14380 | 474 |
| 533 | 20230619 | 101100 | 1439861840 | 14380 | 14370 | 14390 | 14370 | 231 |
| 534 | 20230619 | 101000 | 1436540600 | 14340 | 14330 | 14370 | 14330 | 309 |
| 535 | 20230619 | 100900 | 1432103020 | 14340 | 14340 | 14340 | 14340 | 0 |
| 536 | 20230619 | 100800 | 1432103020 | 14340 | 14340 | 14340 | 14330 | 17 |
| 537 | 20230619 | 100700 | 1431859290 | 14310 | 14310 | 14310 | 14310 | 191 |
| 538 | 20230619 | 100600 | 1429126080 | 14310 | 14310 | 14310 | 14310 | 2 |
| 539 | 20230619 | 100500 | 1429097460 | 14300 | 14300 | 14310 | 14300 | 816 |
| 540 | 20230619 | 100400 | 1417428160 | 14300 | 14340 | 14340 | 14300 | 496 |
| 541 | 20230619 | 100300 | 1410329650 | 14350 | 14350 | 14350 | 14310 | 64 |
| 542 | 20230619 | 100200 | 1409413250 | 14350 | 14340 | 14350 | 14340 | 100 |
| 543 | 20230619 | 100100 | 1407979080 | 14310 | 14320 | 14320 | 14310 | 338 |
| 544 | 20230619 | 100000 | 1403142100 | 14310 | 14340 | 14340 | 14310 | 113 |
| 545 | 20230619 | 095900 | 1401523860 | 14340 | 14350 | 14350 | 14340 | 25 |
| 546 | 20230619 | 095800 | 1401165280 | 14350 | 14360 | 14360 | 14340 | 1432 |
| 547 | 20230619 | 095700 | 1380615420 | 14360 | 14350 | 14370 | 14350 | 675 |
| 548 | 20230619 | 095600 | 1370927750 | 14350 | 14340 | 14350 | 14340 | 417 |
| 549 | 20230619 | 095500 | 1364944090 | 14340 | 14330 | 14340 | 14330 | 101 |
| 550 | 20230619 | 095400 | 1363496150 | 14330 | 14330 | 14330 | 14330 | 0 |
| 551 | 20230619 | 095300 | 1363496150 | 14330 | 14330 | 14330 | 14330 | 357 |
| 552 | 20230619 | 095200 | 1358380340 | 14300 | 14260 | 14300 | 14260 | 385 |
| 553 | 20230619 | 095100 | 1352881720 | 14260 | 14320 | 14320 | 14260 | 188 |
| 554 | 20230619 | 095000 | 1350194290 | 14340 | 14340 | 14340 | 14320 | 305 |
| 555 | 20230619 | 094900 | 1345823010 | 14340 | 14340 | 14340 | 14340 | 190 |
| 556 | 20230619 | 094800 | 1343098410 | 14350 | 14300 | 14350 | 14300 | 133 |
| 557 | 20230619 | 094700 | 1341190210 | 14300 | 14300 | 14350 | 14300 | 242 |
| 558 | 20230619 | 094600 | 1337727590 | 14300 | 14270 | 14300 | 14270 | 628 |
| 559 | 20230619 | 094500 | 1328765370 | 14270 | 14220 | 14270 | 14220 | 115 |
| 560 | 20230619 | 094400 | 1327126670 | 14220 | 14250 | 14250 | 14210 | 397 |
| 561 | 20230619 | 094300 | 1321472370 | 14200 | 14200 | 14250 | 14200 | 301 |
| 562 | 20230619 | 094200 | 1317191870 | 14250 | 14200 | 14250 | 14200 | 82 |
| 563 | 20230619 | 094100 | 1316027120 | 14200 | 14160 | 14200 | 14160 | 1101 |
| 564 | 20230619 | 094000 | 1300411450 | 14170 | 14190 | 14190 | 14170 | 745 |
| 565 | 20230619 | 093900 | 1289848530 | 14190 | 14250 | 14250 | 14190 | 1197 |
| 566 | 20230619 | 093800 | 1272850920 | 14250 | 14240 | 14250 | 14190 | 2002 |
| 567 | 20230619 | 093700 | 1244396270 | 14240 | 14310 | 14310 | 14240 | 1541 |
| 568 | 20230619 | 093600 | 1222382090 | 14310 | 14410 | 14410 | 14310 | 2062 |
| 569 | 20230619 | 093500 | 1192818500 | 14410 | 14430 | 14430 | 14370 | 6288 |
| 570 | 20230619 | 093400 | 1102318560 | 14430 | 14430 | 14430 | 14410 | 773 |
| 571 | 20230619 | 093300 | 1091166110 | 14420 | 14490 | 14530 | 14400 | 2738 |
| 572 | 20230619 | 093200 | 1051468440 | 14490 | 14460 | 14490 | 14400 | 2315 |
| 573 | 20230619 | 093100 | 1018023430 | 14470 | 14530 | 14570 | 14470 | 6779 |
| 574 | 20230619 | 093000 | 919538940 | 14530 | 14460 | 14540 | 14460 | 5355 |
| 575 | 20230619 | 092900 | 841871390 | 14470 | 14410 | 14480 | 14410 | 5986 |
| 576 | 20230619 | 092800 | 755363050 | 14410 | 14410 | 14440 | 14390 | 7435 |
| 577 | 20230619 | 092700 | 648209860 | 14420 | 14410 | 14420 | 14410 | 1099 |
| 578 | 20230619 | 092600 | 632368380 | 14410 | 14430 | 14430 | 14410 | 2450 |
| 579 | 20230619 | 092500 | 597038690 | 14430 | 14430 | 14430 | 14420 | 1087 |
| 580 | 20230619 | 092400 | 581357930 | 14430 | 14440 | 14450 | 14400 | 1947 |
| 581 | 20230619 | 092300 | 553258210 | 14440 | 14390 | 14440 | 14370 | 3759 |
| 582 | 20230619 | 092200 | 499129830 | 14400 | 14350 | 14410 | 14320 | 5936 |
| 583 | 20230619 | 092100 | 413829870 | 14350 | 14300 | 14360 | 14300 | 5128 |
| 584 | 20230619 | 092000 | 340270720 | 14310 | 14300 | 14310 | 14290 | 2344 |
| 585 | 20230619 | 091900 | 306753490 | 14300 | 14270 | 14300 | 14250 | 3699 |
| 586 | 20230619 | 091800 | 253932520 | 14260 | 14120 | 14260 | 14120 | 3157 |
| 587 | 20230619 | 091700 | 209113290 | 14120 | 14110 | 14120 | 14110 | 408 |
| 588 | 20230619 | 091600 | 203352830 | 14110 | 14110 | 14120 | 14110 | 29 |
| 589 | 20230619 | 091500 | 202943540 | 14110 | 14110 | 14110 | 14060 | 337 |
| 590 | 20230619 | 091400 | 198194490 | 14100 | 14070 | 14100 | 14060 | 1499 |
| 591 | 20230619 | 091300 | 177060250 | 14060 | 14050 | 14100 | 14050 | 1148 |
| 592 | 20230619 | 091200 | 160927830 | 14050 | 14050 | 14050 | 14040 | 68 |
| 593 | 20230619 | 091100 | 159972610 | 14050 | 14050 | 14050 | 14030 | 15 |
| 594 | 20230619 | 091000 | 159761940 | 14030 | 14040 | 14050 | 14030 | 719 |
| 595 | 20230619 | 090900 | 149670000 | 14040 | 14040 | 14090 | 14040 | 400 |
| 596 | 20230619 | 090800 | 144053930 | 14100 | 14030 | 14100 | 14030 | 51 |
| 597 | 20230619 | 090700 | 143337700 | 14020 | 14060 | 14060 | 14020 | 487 |
| 598 | 20230619 | 090600 | 136496790 | 14050 | 14050 | 14050 | 14050 | 87 |
| 599 | 20230619 | 090500 | 135274440 | 14040 | 14030 | 14040 | 14030 | 444 |
| 600 | 20230619 | 090400 | 129045080 | 14030 | 14030 | 14030 | 14010 | 445 |
| 601 | 20230619 | 090300 | 122804760 | 14030 | 14040 | 14040 | 14010 | 613 |
| 602 | 20230619 | 090200 | 114207200 | 14070 | 14070 | 14070 | 14030 | 69 |
| 603 | 20230619 | 090100 | 113238810 | 14030 | 14090 | 14090 | 14030 | 1930 |
| 604 | 20230619 | 090000 | 86078590 | 14150 | 14130 | 14160 | 14080 | 6093 |