33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 192300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 4470 |
| 3 | 20230613 | 192200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 4 | 20230613 | 192100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 5 | 20230613 | 192000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 6 | 20230613 | 191900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 7 | 20230613 | 191800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 8 | 20230613 | 191700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 9 | 20230613 | 191600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 10 | 20230613 | 191500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 11 | 20230613 | 191400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 12 | 20230613 | 191300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 13 | 20230613 | 191200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 14 | 20230613 | 191100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 15 | 20230613 | 191000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 16 | 20230613 | 190900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 17 | 20230613 | 190800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 18 | 20230613 | 190700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 19 | 20230613 | 190600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 20 | 20230613 | 190500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 21 | 20230613 | 190400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 22 | 20230613 | 190300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 23 | 20230613 | 190200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 24 | 20230613 | 190100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 25 | 20230613 | 190000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 26 | 20230613 | 185900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 27 | 20230613 | 185800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 28 | 20230613 | 185700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 29 | 20230613 | 185600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 30 | 20230613 | 185500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 31 | 20230613 | 185400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 32 | 20230613 | 185300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 4470 |
| 33 | 20230613 | 185200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 34 | 20230613 | 185100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 35 | 20230613 | 185000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 36 | 20230613 | 184900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 37 | 20230613 | 184800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 38 | 20230613 | 184700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 39 | 20230613 | 184600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 40 | 20230613 | 184500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 41 | 20230613 | 184400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 42 | 20230613 | 184300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 43 | 20230613 | 184200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 44 | 20230613 | 184100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 45 | 20230613 | 184000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 46 | 20230613 | 183900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 47 | 20230613 | 183800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 48 | 20230613 | 183700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 49 | 20230613 | 183600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 50 | 20230613 | 183500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 51 | 20230613 | 183400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 52 | 20230613 | 183300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 53 | 20230613 | 183200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 54 | 20230613 | 183100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 55 | 20230613 | 183000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 56 | 20230613 | 182900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 57 | 20230613 | 182800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 58 | 20230613 | 182700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 59 | 20230613 | 182600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 60 | 20230613 | 182500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 61 | 20230613 | 182400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 62 | 20230613 | 182300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 4470 |
| 63 | 20230613 | 182200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 64 | 20230613 | 182100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 65 | 20230613 | 182000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 66 | 20230613 | 181900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 67 | 20230613 | 181800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 68 | 20230613 | 181700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 69 | 20230613 | 181600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 70 | 20230613 | 181500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 71 | 20230613 | 181400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 72 | 20230613 | 181300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 73 | 20230613 | 181200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 74 | 20230613 | 181100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 75 | 20230613 | 181000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 76 | 20230613 | 180900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 77 | 20230613 | 180800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 78 | 20230613 | 180700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 79 | 20230613 | 180600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 80 | 20230613 | 180500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 81 | 20230613 | 180400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 82 | 20230613 | 180300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 83 | 20230613 | 180200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 84 | 20230613 | 180100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 85 | 20230613 | 180000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 86 | 20230613 | 175900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 87 | 20230613 | 175800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 88 | 20230613 | 175700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 89 | 20230613 | 175600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 90 | 20230613 | 175500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 91 | 20230613 | 175400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 92 | 20230613 | 175300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 4470 |
| 93 | 20230613 | 175200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 94 | 20230613 | 175100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 95 | 20230613 | 175000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 96 | 20230613 | 174900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 97 | 20230613 | 174800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 98 | 20230613 | 174700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 99 | 20230613 | 174600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 100 | 20230613 | 174500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 101 | 20230613 | 174400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 102 | 20230613 | 174300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 103 | 20230613 | 174200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 104 | 20230613 | 174100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 105 | 20230613 | 174000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 106 | 20230613 | 173900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 107 | 20230613 | 173800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 108 | 20230613 | 173700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 109 | 20230613 | 173600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 110 | 20230613 | 173500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 111 | 20230613 | 173400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 112 | 20230613 | 173300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 113 | 20230613 | 173200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 114 | 20230613 | 173100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 115 | 20230613 | 173000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 116 | 20230613 | 172900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 117 | 20230613 | 172800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 118 | 20230613 | 172700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 119 | 20230613 | 172600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 120 | 20230613 | 172500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 121 | 20230613 | 172400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 122 | 20230613 | 172300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 4470 |
| 123 | 20230613 | 172200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 124 | 20230613 | 172100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 125 | 20230613 | 172000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 126 | 20230613 | 171900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 127 | 20230613 | 171800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 128 | 20230613 | 171700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 129 | 20230613 | 171600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 130 | 20230613 | 171500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 131 | 20230613 | 171400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 132 | 20230613 | 171300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 133 | 20230613 | 171200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 134 | 20230613 | 171100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 135 | 20230613 | 171000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 136 | 20230613 | 170900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 137 | 20230613 | 170800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 138 | 20230613 | 170700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 139 | 20230613 | 170600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 140 | 20230613 | 170500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 141 | 20230613 | 170400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 142 | 20230613 | 170300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 143 | 20230613 | 170200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 144 | 20230613 | 170100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 145 | 20230613 | 170000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 146 | 20230613 | 165900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 147 | 20230613 | 165800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 148 | 20230613 | 165700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 149 | 20230613 | 165600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 150 | 20230613 | 165500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 151 | 20230613 | 165400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 152 | 20230613 | 165300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 4470 |
| 153 | 20230613 | 165200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 154 | 20230613 | 165100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 155 | 20230613 | 165000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 156 | 20230613 | 164900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 157 | 20230613 | 164800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 158 | 20230613 | 164700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 159 | 20230613 | 164600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 160 | 20230613 | 164500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 161 | 20230613 | 164400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 162 | 20230613 | 164300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 163 | 20230613 | 164200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 164 | 20230613 | 164100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 165 | 20230613 | 164000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 166 | 20230613 | 163900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 167 | 20230613 | 163800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 168 | 20230613 | 163700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 169 | 20230613 | 163600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 170 | 20230613 | 163500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 171 | 20230613 | 163400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 172 | 20230613 | 163300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 173 | 20230613 | 163200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 174 | 20230613 | 163100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 175 | 20230613 | 163000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 176 | 20230613 | 162900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 177 | 20230613 | 162800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 178 | 20230613 | 162700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 179 | 20230613 | 162600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 180 | 20230613 | 162500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 181 | 20230613 | 162400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 182 | 20230613 | 162300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 4470 |
| 183 | 20230613 | 162200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 184 | 20230613 | 162100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 185 | 20230613 | 162000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 186 | 20230613 | 161900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 187 | 20230613 | 161800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 188 | 20230613 | 161700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 189 | 20230613 | 161600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 190 | 20230613 | 161500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 191 | 20230613 | 161400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 192 | 20230613 | 161300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 193 | 20230613 | 161200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 194 | 20230613 | 161100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 195 | 20230613 | 161000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 196 | 20230613 | 160900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 197 | 20230613 | 160800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 198 | 20230613 | 160700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 199 | 20230613 | 160600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 200 | 20230613 | 160500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 201 | 20230613 | 160400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 202 | 20230613 | 160300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 203 | 20230613 | 160200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 204 | 20230613 | 160100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 205 | 20230613 | 160000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 206 | 20230613 | 155900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 207 | 20230613 | 155800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 208 | 20230613 | 155700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 209 | 20230613 | 155600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 210 | 20230613 | 155500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 211 | 20230613 | 155400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 212 | 20230613 | 155300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 4470 |
| 213 | 20230613 | 155200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 214 | 20230613 | 155100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 215 | 20230613 | 155000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 216 | 20230613 | 154900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 217 | 20230613 | 154800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 218 | 20230613 | 154700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 219 | 20230613 | 154600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 220 | 20230613 | 154500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 221 | 20230613 | 154400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 222 | 20230613 | 154300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 223 | 20230613 | 154200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 224 | 20230613 | 154100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 225 | 20230613 | 154000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 226 | 20230613 | 153900 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 227 | 20230613 | 153800 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 228 | 20230613 | 153700 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 229 | 20230613 | 153600 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 230 | 20230613 | 153500 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 231 | 20230613 | 153400 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 232 | 20230613 | 153300 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 233 | 20230613 | 153200 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 234 | 20230613 | 153100 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 235 | 20230613 | 153000 | 3968088700 | 16720 | 16720 | 16720 | 16720 | 4470 |
| 236 | 20230613 | 152900 | 3893350300 | 16740 | 16740 | 16740 | 16740 | 0 |
| 237 | 20230613 | 152800 | 3893350300 | 16740 | 16740 | 16740 | 16740 | 0 |
| 238 | 20230613 | 152700 | 3893350300 | 16740 | 16740 | 16740 | 16740 | 0 |
| 239 | 20230613 | 152600 | 3893350300 | 16740 | 16740 | 16740 | 16740 | 0 |
| 240 | 20230613 | 152500 | 3893350300 | 16740 | 16740 | 16740 | 16740 | 0 |
| 241 | 20230613 | 152400 | 3893350300 | 16740 | 16740 | 16740 | 16740 | 0 |
| 242 | 20230613 | 152300 | 3893350300 | 16740 | 16740 | 16740 | 16740 | 0 |
| 243 | 20230613 | 152200 | 3893350300 | 16740 | 16740 | 16740 | 16740 | 0 |
| 244 | 20230613 | 152100 | 3893350300 | 16740 | 16740 | 16740 | 16740 | 0 |
| 245 | 20230613 | 152000 | 3893350300 | 16740 | 16740 | 16740 | 16740 | 0 |
| 246 | 20230613 | 151900 | 3893350300 | 16740 | 16740 | 16740 | 16620 | 1338 |
| 247 | 20230613 | 151800 | 3871018410 | 16740 | 16740 | 16740 | 16650 | 687 |
| 248 | 20230613 | 151700 | 3859523730 | 16740 | 16670 | 16740 | 16670 | 623 |
| 249 | 20230613 | 151600 | 3849100980 | 16650 | 16670 | 16740 | 16630 | 1190 |
| 250 | 20230613 | 151500 | 3829218640 | 16680 | 16670 | 16690 | 16670 | 55 |
| 251 | 20230613 | 151400 | 3828301630 | 16690 | 16700 | 16700 | 16670 | 1206 |
| 252 | 20230613 | 151300 | 3808194150 | 16700 | 16710 | 16710 | 16690 | 133 |
| 253 | 20230613 | 151200 | 3805973090 | 16730 | 16720 | 16730 | 16720 | 241 |
| 254 | 20230613 | 151100 | 3801942070 | 16720 | 16700 | 16720 | 16700 | 541 |
| 255 | 20230613 | 151000 | 3792907310 | 16700 | 16670 | 16710 | 16660 | 77 |
| 256 | 20230613 | 150900 | 3791623070 | 16660 | 16720 | 16720 | 16660 | 2126 |
| 257 | 20230613 | 150800 | 3756116500 | 16730 | 16740 | 16740 | 16720 | 111 |
| 258 | 20230613 | 150700 | 3754259740 | 16740 | 16740 | 16740 | 16730 | 23 |
| 259 | 20230613 | 150600 | 3753874860 | 16740 | 16750 | 16750 | 16730 | 49 |
| 260 | 20230613 | 150500 | 3753054700 | 16740 | 16740 | 16740 | 16740 | 232 |
| 261 | 20230613 | 150400 | 3749171020 | 16740 | 16750 | 16750 | 16740 | 154 |
| 262 | 20230613 | 150300 | 3746592880 | 16740 | 16750 | 16750 | 16740 | 156 |
| 263 | 20230613 | 150200 | 3743979950 | 16750 | 16750 | 16750 | 16750 | 15 |
| 264 | 20230613 | 150100 | 3743728700 | 16750 | 16750 | 16750 | 16720 | 67 |
| 265 | 20230613 | 150000 | 3742606830 | 16750 | 16730 | 16750 | 16730 | 364 |
| 266 | 20230613 | 145900 | 3736513880 | 16740 | 16730 | 16740 | 16730 | 10 |
| 267 | 20230613 | 145800 | 3736346570 | 16730 | 16730 | 16740 | 16730 | 79 |
| 268 | 20230613 | 145700 | 3735024420 | 16740 | 16740 | 16750 | 16740 | 176 |
| 269 | 20230613 | 145600 | 3732078080 | 16740 | 16750 | 16750 | 16740 | 46 |
| 270 | 20230613 | 145500 | 3731307720 | 16760 | 16760 | 16760 | 16750 | 66 |
| 271 | 20230613 | 145400 | 3730201660 | 16740 | 16760 | 16760 | 16740 | 11 |
| 272 | 20230613 | 145300 | 3730017450 | 16760 | 16760 | 16770 | 16760 | 189 |
| 273 | 20230613 | 145200 | 3726848430 | 16760 | 16760 | 16770 | 16760 | 320 |
| 274 | 20230613 | 145100 | 3721482750 | 16770 | 16750 | 16770 | 16750 | 499 |
| 275 | 20230613 | 145000 | 3713116010 | 16750 | 16760 | 16760 | 16700 | 733 |
| 276 | 20230613 | 144900 | 3700861100 | 16770 | 16770 | 16770 | 16760 | 526 |
| 277 | 20230613 | 144800 | 3692044030 | 16750 | 16760 | 16770 | 16750 | 705 |
| 278 | 20230613 | 144700 | 3680227100 | 16750 | 16750 | 16760 | 16740 | 206 |
| 279 | 20230613 | 144600 | 3676775590 | 16760 | 16740 | 16770 | 16740 | 267 |
| 280 | 20230613 | 144500 | 3672300410 | 16750 | 16760 | 16760 | 16730 | 657 |
| 281 | 20230613 | 144400 | 3661293010 | 16760 | 16760 | 16770 | 16760 | 214 |
| 282 | 20230613 | 144300 | 3657705620 | 16760 | 16770 | 16770 | 16760 | 1372 |
| 283 | 20230613 | 144200 | 3634702460 | 16770 | 16770 | 16780 | 16760 | 995 |
| 284 | 20230613 | 144100 | 3618012860 | 16780 | 16770 | 16780 | 16770 | 1437 |
| 285 | 20230613 | 144000 | 3593905200 | 16770 | 16780 | 16780 | 16770 | 484 |
| 286 | 20230613 | 143900 | 3585784260 | 16760 | 16780 | 16780 | 16760 | 966 |
| 287 | 20230613 | 143800 | 3569576960 | 16780 | 16780 | 16780 | 16770 | 1361 |
| 288 | 20230613 | 143700 | 3546740230 | 16780 | 16760 | 16780 | 16760 | 3981 |
| 289 | 20230613 | 143600 | 3479974170 | 16760 | 16770 | 16770 | 16760 | 3094 |
| 290 | 20230613 | 143500 | 3428088460 | 16770 | 16740 | 16770 | 16740 | 10035 |
| 291 | 20230613 | 143400 | 3259889870 | 16740 | 16740 | 16740 | 16740 | 378 |
| 292 | 20230613 | 143300 | 3253562150 | 16740 | 16740 | 16750 | 16740 | 1076 |
| 293 | 20230613 | 143200 | 3235543670 | 16750 | 16740 | 16750 | 16740 | 783 |
| 294 | 20230613 | 143100 | 3222436140 | 16740 | 16740 | 16750 | 16730 | 1119 |
| 295 | 20230613 | 143000 | 3203702240 | 16740 | 16740 | 16750 | 16740 | 236 |
| 296 | 20230613 | 142900 | 3199750240 | 16750 | 16740 | 16750 | 16730 | 801 |
| 297 | 20230613 | 142800 | 3186339820 | 16740 | 16720 | 16750 | 16720 | 4692 |
| 298 | 20230613 | 142700 | 3107784820 | 16730 | 16740 | 16740 | 16720 | 727 |
| 299 | 20230613 | 142600 | 3095621360 | 16740 | 16740 | 16740 | 16730 | 309 |
| 300 | 20230613 | 142500 | 3090449700 | 16740 | 16690 | 16740 | 16690 | 9134 |
| 301 | 20230613 | 142400 | 2937895850 | 16690 | 16680 | 16690 | 16680 | 2872 |
| 302 | 20230613 | 142300 | 2889989140 | 16680 | 16680 | 16680 | 16670 | 922 |
| 303 | 20230613 | 142200 | 2874610210 | 16670 | 16670 | 16680 | 16670 | 439 |
| 304 | 20230613 | 142100 | 2867291150 | 16670 | 16680 | 16680 | 16670 | 818 |
| 305 | 20230613 | 142000 | 2853649040 | 16680 | 16670 | 16680 | 16670 | 428 |
| 306 | 20230613 | 141900 | 2846510500 | 16670 | 16670 | 16670 | 16670 | 542 |
| 307 | 20230613 | 141800 | 2837475360 | 16670 | 16670 | 16670 | 16670 | 887 |
| 308 | 20230613 | 141700 | 2822689070 | 16670 | 16660 | 16670 | 16660 | 226 |
| 309 | 20230613 | 141600 | 2818922280 | 16660 | 16660 | 16670 | 16650 | 649 |
| 310 | 20230613 | 141500 | 2808109690 | 16660 | 16650 | 16660 | 16640 | 234 |
| 311 | 20230613 | 141400 | 2804211530 | 16660 | 16660 | 16660 | 16660 | 226 |
| 312 | 20230613 | 141300 | 2800446370 | 16660 | 16640 | 16660 | 16640 | 213 |
| 313 | 20230613 | 141200 | 2796899670 | 16640 | 16650 | 16650 | 16640 | 607 |
| 314 | 20230613 | 141100 | 2786793540 | 16650 | 16640 | 16650 | 16640 | 929 |
| 315 | 20230613 | 141000 | 2771327600 | 16640 | 16650 | 16650 | 16630 | 7 |
| 316 | 20230613 | 140900 | 2771211080 | 16630 | 16650 | 16650 | 16630 | 601 |
| 317 | 20230613 | 140800 | 2761206030 | 16640 | 16640 | 16640 | 16640 | 555 |
| 318 | 20230613 | 140700 | 2751970830 | 16640 | 16640 | 16640 | 16640 | 255 |
| 319 | 20230613 | 140600 | 2747727630 | 16630 | 16620 | 16630 | 16620 | 2155 |
| 320 | 20230613 | 140500 | 2711907520 | 16620 | 16610 | 16620 | 16610 | 149 |
| 321 | 20230613 | 140400 | 2709431340 | 16620 | 16620 | 16620 | 16620 | 202 |
| 322 | 20230613 | 140300 | 2706074100 | 16620 | 16620 | 16620 | 16620 | 19 |
| 323 | 20230613 | 140200 | 2705758320 | 16620 | 16610 | 16620 | 16600 | 388 |
| 324 | 20230613 | 140100 | 2699313790 | 16600 | 16600 | 16600 | 16600 | 958 |
| 325 | 20230613 | 140000 | 2683410990 | 16600 | 16600 | 16600 | 16600 | 2 |
| 326 | 20230613 | 135900 | 2683377790 | 16600 | 16600 | 16600 | 16600 | 5 |
| 327 | 20230613 | 135800 | 2683294790 | 16600 | 16590 | 16600 | 16590 | 1600 |
| 328 | 20230613 | 135700 | 2656741080 | 16590 | 16590 | 16590 | 16580 | 254 |
| 329 | 20230613 | 135600 | 2652529210 | 16590 | 16580 | 16590 | 16580 | 245 |
| 330 | 20230613 | 135500 | 2648467060 | 16580 | 16580 | 16580 | 16580 | 0 |
| 331 | 20230613 | 135400 | 2648467060 | 16580 | 16580 | 16580 | 16580 | 23 |
| 332 | 20230613 | 135300 | 2648085720 | 16580 | 16580 | 16580 | 16570 | 202 |
| 333 | 20230613 | 135200 | 2644736570 | 16570 | 16570 | 16570 | 16570 | 46 |
| 334 | 20230613 | 135100 | 2643974350 | 16570 | 16570 | 16570 | 16570 | 12 |
| 335 | 20230613 | 135000 | 2643775510 | 16570 | 16570 | 16570 | 16570 | 0 |
| 336 | 20230613 | 134900 | 2643775510 | 16570 | 16570 | 16570 | 16570 | 39 |
| 337 | 20230613 | 134800 | 2643129280 | 16570 | 16540 | 16570 | 16540 | 11 |
| 338 | 20230613 | 134700 | 2642947310 | 16530 | 16570 | 16570 | 16530 | 524 |
| 339 | 20230613 | 134600 | 2634277160 | 16570 | 16570 | 16570 | 16570 | 150 |
| 340 | 20230613 | 134500 | 2631791660 | 16570 | 16570 | 16570 | 16570 | 2 |
| 341 | 20230613 | 134400 | 2631758520 | 16560 | 16560 | 16560 | 16560 | 295 |
| 342 | 20230613 | 134300 | 2626873320 | 16560 | 16550 | 16560 | 16550 | 46 |
| 343 | 20230613 | 134200 | 2626111960 | 16550 | 16520 | 16550 | 16520 | 892 |
| 344 | 20230613 | 134100 | 2611350860 | 16510 | 16510 | 16510 | 16510 | 0 |
| 345 | 20230613 | 134000 | 2611350860 | 16510 | 16510 | 16510 | 16510 | 30 |
| 346 | 20230613 | 133900 | 2610855560 | 16510 | 16510 | 16510 | 16510 | 245 |
| 347 | 20230613 | 133800 | 2606810610 | 16510 | 16510 | 16510 | 16510 | 140 |
| 348 | 20230613 | 133700 | 2604499210 | 16510 | 16520 | 16520 | 16510 | 504 |
| 349 | 20230613 | 133600 | 2596177470 | 16550 | 16510 | 16550 | 16510 | 28 |
| 350 | 20230613 | 133500 | 2595715150 | 16500 | 16540 | 16540 | 16500 | 2174 |
| 351 | 20230613 | 133400 | 2559812190 | 16550 | 16540 | 16550 | 16530 | 598 |
| 352 | 20230613 | 133300 | 2549921050 | 16540 | 16530 | 16540 | 16530 | 65 |
| 353 | 20230613 | 133200 | 2548846570 | 16520 | 16530 | 16530 | 16520 | 241 |
| 354 | 20230613 | 133100 | 2544862850 | 16520 | 16520 | 16520 | 16520 | 0 |
| 355 | 20230613 | 133000 | 2544862850 | 16520 | 16530 | 16530 | 16520 | 202 |
| 356 | 20230613 | 132900 | 2541525790 | 16530 | 16540 | 16540 | 16520 | 615 |
| 357 | 20230613 | 132800 | 2531361940 | 16540 | 16540 | 16540 | 16540 | 14 |
| 358 | 20230613 | 132700 | 2531130380 | 16540 | 16540 | 16540 | 16540 | 0 |
| 359 | 20230613 | 132600 | 2531130380 | 16540 | 16510 | 16540 | 16510 | 101 |
| 360 | 20230613 | 132500 | 2529460140 | 16540 | 16540 | 16540 | 16540 | 10 |
| 361 | 20230613 | 132400 | 2529294740 | 16540 | 16540 | 16540 | 16540 | 21 |
| 362 | 20230613 | 132300 | 2528947400 | 16500 | 16500 | 16500 | 16500 | 0 |
| 363 | 20230613 | 132200 | 2528947400 | 16500 | 16500 | 16500 | 16500 | 10 |
| 364 | 20230613 | 132100 | 2528782400 | 16490 | 16490 | 16490 | 16490 | 15 |
| 365 | 20230613 | 132000 | 2528535050 | 16540 | 16540 | 16540 | 16540 | 2 |
| 366 | 20230613 | 131900 | 2528501970 | 16470 | 16540 | 16540 | 16470 | 403 |
| 367 | 20230613 | 131800 | 2521853180 | 16540 | 16540 | 16540 | 16540 | 10 |
| 368 | 20230613 | 131700 | 2521687780 | 16540 | 16540 | 16540 | 16540 | 2 |
| 369 | 20230613 | 131600 | 2521654700 | 16550 | 16530 | 16550 | 16510 | 131 |
| 370 | 20230613 | 131500 | 2519491810 | 16510 | 16510 | 16510 | 16510 | 16 |
| 371 | 20230613 | 131400 | 2519227650 | 16500 | 16530 | 16530 | 16500 | 301 |
| 372 | 20230613 | 131300 | 2514258120 | 16490 | 16490 | 16490 | 16490 | 334 |
| 373 | 20230613 | 131200 | 2508750460 | 16500 | 16520 | 16520 | 16500 | 1139 |
| 374 | 20230613 | 131100 | 2489950920 | 16500 | 16550 | 16550 | 16500 | 201 |
| 375 | 20230613 | 131000 | 2486630340 | 16520 | 16520 | 16520 | 16520 | 0 |
| 376 | 20230613 | 130900 | 2486630340 | 16520 | 16530 | 16530 | 16520 | 305 |
| 377 | 20230613 | 130800 | 2481590190 | 16560 | 16560 | 16560 | 16560 | 6 |
| 378 | 20230613 | 130700 | 2481490830 | 16530 | 16540 | 16540 | 16530 | 180 |
| 379 | 20230613 | 130600 | 2478514830 | 16540 | 16560 | 16560 | 16540 | 1543 |
| 380 | 20230613 | 130500 | 2452983560 | 16550 | 16550 | 16550 | 16550 | 303 |
| 381 | 20230613 | 130400 | 2447968910 | 16560 | 16570 | 16570 | 16560 | 853 |
| 382 | 20230613 | 130300 | 2433839160 | 16580 | 16580 | 16580 | 16580 | 0 |
| 383 | 20230613 | 130200 | 2433839160 | 16580 | 16580 | 16580 | 16580 | 7 |
| 384 | 20230613 | 130100 | 2433723100 | 16580 | 16580 | 16580 | 16580 | 30 |
| 385 | 20230613 | 130000 | 2433225700 | 16580 | 16580 | 16580 | 16580 | 100 |
| 386 | 20230613 | 125900 | 2431567700 | 16580 | 16590 | 16590 | 16580 | 679 |
| 387 | 20230613 | 125800 | 2420306920 | 16590 | 16590 | 16590 | 16590 | 60 |
| 388 | 20230613 | 125700 | 2419311520 | 16590 | 16590 | 16590 | 16590 | 100 |
| 389 | 20230613 | 125600 | 2417652520 | 16600 | 16590 | 16600 | 16590 | 57 |
| 390 | 20230613 | 125500 | 2416706350 | 16600 | 16600 | 16600 | 16600 | 13 |
| 391 | 20230613 | 125400 | 2416490550 | 16600 | 16600 | 16600 | 16600 | 0 |
| 392 | 20230613 | 125300 | 2416490550 | 16600 | 16600 | 16600 | 16600 | 150 |
| 393 | 20230613 | 125200 | 2414000550 | 16600 | 16600 | 16600 | 16600 | 0 |
| 394 | 20230613 | 125100 | 2414000550 | 16600 | 16600 | 16600 | 16600 | 237 |
| 395 | 20230613 | 125000 | 2410066350 | 16590 | 16600 | 16600 | 16590 | 6 |
| 396 | 20230613 | 124900 | 2409966760 | 16590 | 16590 | 16590 | 16590 | 245 |
| 397 | 20230613 | 124800 | 2405902210 | 16590 | 16590 | 16590 | 16590 | 50 |
| 398 | 20230613 | 124700 | 2405072710 | 16590 | 16580 | 16590 | 16580 | 75 |
| 399 | 20230613 | 124600 | 2403829050 | 16580 | 16580 | 16580 | 16580 | 0 |
| 400 | 20230613 | 124500 | 2403829050 | 16580 | 16580 | 16580 | 16580 | 8 |
| 401 | 20230613 | 124400 | 2403696410 | 16560 | 16560 | 16560 | 16560 | 129 |
| 402 | 20230613 | 124300 | 2401560170 | 16550 | 16560 | 16560 | 16550 | 20 |
| 403 | 20230613 | 124200 | 2401229080 | 16550 | 16580 | 16580 | 16550 | 760 |
| 404 | 20230613 | 124100 | 2388646150 | 16590 | 16590 | 16590 | 16590 | 0 |
| 405 | 20230613 | 124000 | 2388646150 | 16590 | 16590 | 16590 | 16590 | 12 |
| 406 | 20230613 | 123900 | 2388447070 | 16590 | 16590 | 16590 | 16590 | 25 |
| 407 | 20230613 | 123800 | 2388032320 | 16600 | 16600 | 16600 | 16600 | 0 |
| 408 | 20230613 | 123700 | 2388032320 | 16600 | 16600 | 16600 | 16600 | 0 |
| 409 | 20230613 | 123600 | 2388032320 | 16600 | 16600 | 16600 | 16600 | 3 |
| 410 | 20230613 | 123500 | 2387982520 | 16600 | 16600 | 16600 | 16600 | 16 |
| 411 | 20230613 | 123400 | 2387716920 | 16600 | 16610 | 16620 | 16600 | 134 |
| 412 | 20230613 | 123300 | 2385491560 | 16610 | 16610 | 16610 | 16610 | 10 |
| 413 | 20230613 | 123200 | 2385325460 | 16620 | 16620 | 16620 | 16620 | 30 |
| 414 | 20230613 | 123100 | 2384826860 | 16620 | 16620 | 16620 | 16620 | 41 |
| 415 | 20230613 | 123000 | 2384145440 | 16620 | 16620 | 16620 | 16620 | 1 |
| 416 | 20230613 | 122900 | 2384128820 | 16620 | 16620 | 16620 | 16620 | 0 |
| 417 | 20230613 | 122800 | 2384128820 | 16620 | 16620 | 16620 | 16620 | 1 |
| 418 | 20230613 | 122700 | 2384112200 | 16570 | 16570 | 16570 | 16570 | 200 |
| 419 | 20230613 | 122600 | 2380798200 | 16620 | 16620 | 16620 | 16620 | 4 |
| 420 | 20230613 | 122500 | 2380731720 | 16620 | 16590 | 16620 | 16590 | 3 |
| 421 | 20230613 | 122400 | 2380681900 | 16570 | 16570 | 16570 | 16570 | 1 |
| 422 | 20230613 | 122300 | 2380665330 | 16570 | 16570 | 16570 | 16570 | 20 |
| 423 | 20230613 | 122200 | 2380333930 | 16580 | 16570 | 16580 | 16560 | 4 |
| 424 | 20230613 | 122100 | 2380267650 | 16570 | 16560 | 16570 | 16560 | 302 |
| 425 | 20230613 | 122000 | 2375266510 | 16560 | 16600 | 16600 | 16560 | 100 |
| 426 | 20230613 | 121900 | 2373610470 | 16560 | 16560 | 16560 | 16560 | 0 |
| 427 | 20230613 | 121800 | 2373610470 | 16560 | 16560 | 16560 | 16560 | 0 |
| 428 | 20230613 | 121700 | 2373610470 | 16560 | 16620 | 16620 | 16560 | 51 |
| 429 | 20230613 | 121600 | 2372765850 | 16540 | 16540 | 16540 | 16540 | 0 |
| 430 | 20230613 | 121500 | 2372765850 | 16540 | 16610 | 16610 | 16540 | 127 |
| 431 | 20230613 | 121400 | 2370665010 | 16550 | 16550 | 16550 | 16550 | 17 |
| 432 | 20230613 | 121300 | 2370383660 | 16620 | 16620 | 16620 | 16620 | 1131 |
| 433 | 20230613 | 121200 | 2351586440 | 16620 | 16620 | 16620 | 16620 | 0 |
| 434 | 20230613 | 121100 | 2351586440 | 16620 | 16560 | 16620 | 16540 | 1291 |
| 435 | 20230613 | 121000 | 2330156480 | 16540 | 16540 | 16540 | 16540 | 0 |
| 436 | 20230613 | 120900 | 2330156480 | 16540 | 16610 | 16610 | 16540 | 500 |
| 437 | 20230613 | 120800 | 2321878860 | 16610 | 16610 | 16610 | 16600 | 450 |
| 438 | 20230613 | 120700 | 2314405140 | 16610 | 16610 | 16610 | 16610 | 0 |
| 439 | 20230613 | 120600 | 2314405140 | 16610 | 16610 | 16610 | 16610 | 5 |
| 440 | 20230613 | 120500 | 2314322090 | 16610 | 16610 | 16610 | 16610 | 18 |
| 441 | 20230613 | 120400 | 2314023110 | 16610 | 16600 | 16610 | 16600 | 26 |
| 442 | 20230613 | 120300 | 2313591290 | 16600 | 16600 | 16600 | 16600 | 20 |
| 443 | 20230613 | 120200 | 2313259290 | 16610 | 16610 | 16610 | 16610 | 0 |
| 444 | 20230613 | 120100 | 2313259290 | 16610 | 16610 | 16610 | 16610 | 0 |
| 445 | 20230613 | 120000 | 2313259290 | 16610 | 16560 | 16610 | 16560 | 1409 |
| 446 | 20230613 | 115900 | 2289876480 | 16570 | 16580 | 16580 | 16570 | 430 |
| 447 | 20230613 | 115800 | 2282747750 | 16580 | 16590 | 16590 | 16580 | 363 |
| 448 | 20230613 | 115700 | 2276729120 | 16590 | 16590 | 16590 | 16590 | 61 |
| 449 | 20230613 | 115600 | 2275717130 | 16600 | 16600 | 16600 | 16600 | 36 |
| 450 | 20230613 | 115500 | 2275119530 | 16610 | 16620 | 16620 | 16600 | 113 |
| 451 | 20230613 | 115400 | 2273242460 | 16630 | 16650 | 16650 | 16630 | 3160 |
| 452 | 20230613 | 115300 | 2220629680 | 16650 | 16650 | 16650 | 16650 | 13 |
| 453 | 20230613 | 115200 | 2220413230 | 16640 | 16640 | 16640 | 16620 | 78 |
| 454 | 20230613 | 115100 | 2219115440 | 16650 | 16640 | 16650 | 16640 | 1299 |
| 455 | 20230613 | 115000 | 2197499980 | 16640 | 16640 | 16640 | 16640 | 0 |
| 456 | 20230613 | 114900 | 2197499980 | 16640 | 16640 | 16640 | 16640 | 166 |
| 457 | 20230613 | 114800 | 2194737740 | 16640 | 16630 | 16640 | 16630 | 101 |
| 458 | 20230613 | 114700 | 2193057380 | 16640 | 16640 | 16640 | 16640 | 3 |
| 459 | 20230613 | 114600 | 2193007460 | 16650 | 16630 | 16650 | 16580 | 291 |
| 460 | 20230613 | 114500 | 2188170150 | 16630 | 16630 | 16640 | 16630 | 169 |
| 461 | 20230613 | 114400 | 2185359460 | 16630 | 16650 | 16650 | 16630 | 9 |
| 462 | 20230613 | 114300 | 2185209650 | 16630 | 16640 | 16640 | 16630 | 391 |
| 463 | 20230613 | 114200 | 2178705490 | 16640 | 16620 | 16640 | 16620 | 415 |
| 464 | 20230613 | 114100 | 2171799920 | 16620 | 16620 | 16620 | 16620 | 15 |
| 465 | 20230613 | 114000 | 2171550620 | 16650 | 16650 | 16650 | 16650 | 0 |
| 466 | 20230613 | 113900 | 2171550620 | 16650 | 16650 | 16650 | 16650 | 50 |
| 467 | 20230613 | 113800 | 2170718120 | 16610 | 16640 | 16640 | 16610 | 260 |
| 468 | 20230613 | 113700 | 2166393940 | 16650 | 16630 | 16650 | 16630 | 1360 |
| 469 | 20230613 | 113600 | 2143756840 | 16630 | 16620 | 16630 | 16620 | 567 |
| 470 | 20230613 | 113500 | 2134327640 | 16620 | 16600 | 16620 | 16600 | 1549 |
| 471 | 20230613 | 113400 | 2108601480 | 16590 | 16600 | 16600 | 16590 | 2 |
| 472 | 20230613 | 113300 | 2108568290 | 16590 | 16560 | 16600 | 16560 | 2013 |
| 473 | 20230613 | 113200 | 2075211390 | 16560 | 16560 | 16560 | 16560 | 100 |
| 474 | 20230613 | 113100 | 2073555390 | 16550 | 16540 | 16550 | 16540 | 137 |
| 475 | 20230613 | 113000 | 2071288610 | 16540 | 16540 | 16540 | 16540 | 18 |
| 476 | 20230613 | 112900 | 2070990890 | 16560 | 16540 | 16560 | 16540 | 808 |
| 477 | 20230613 | 112800 | 2057614890 | 16540 | 16540 | 16540 | 16540 | 30 |
| 478 | 20230613 | 112700 | 2057118690 | 16540 | 16540 | 16540 | 16540 | 19 |
| 479 | 20230613 | 112600 | 2056804430 | 16540 | 16540 | 16540 | 16540 | 22 |
| 480 | 20230613 | 112500 | 2056440550 | 16530 | 16530 | 16530 | 16530 | 0 |
| 481 | 20230613 | 112400 | 2056440550 | 16530 | 16530 | 16530 | 16530 | 0 |
| 482 | 20230613 | 112300 | 2056440550 | 16530 | 16530 | 16530 | 16530 | 0 |
| 483 | 20230613 | 112200 | 2056440550 | 16530 | 16530 | 16530 | 16530 | 0 |
| 484 | 20230613 | 112100 | 2056440550 | 16530 | 16530 | 16530 | 16530 | 1 |
| 485 | 20230613 | 112000 | 2056424020 | 16530 | 16550 | 16550 | 16530 | 41 |
| 486 | 20230613 | 111900 | 2055746050 | 16550 | 16530 | 16550 | 16530 | 24 |
| 487 | 20230613 | 111800 | 2055348890 | 16520 | 16540 | 16540 | 16520 | 209 |
| 488 | 20230613 | 111700 | 2051894050 | 16530 | 16530 | 16530 | 16530 | 303 |
| 489 | 20230613 | 111600 | 2046885460 | 16540 | 16540 | 16540 | 16540 | 36 |
| 490 | 20230613 | 111500 | 2046290020 | 16550 | 16550 | 16550 | 16550 | 116 |
| 491 | 20230613 | 111400 | 2044370220 | 16550 | 16560 | 16560 | 16550 | 800 |
| 492 | 20230613 | 111300 | 2031128900 | 16560 | 16550 | 16560 | 16550 | 187 |
| 493 | 20230613 | 111200 | 2028032690 | 16550 | 16570 | 16570 | 16550 | 875 |
| 494 | 20230613 | 111100 | 2013543000 | 16580 | 16610 | 16610 | 16580 | 290 |
| 495 | 20230613 | 111000 | 2008732940 | 16600 | 16600 | 16600 | 16600 | 585 |
| 496 | 20230613 | 110900 | 1999021940 | 16600 | 16580 | 16600 | 16580 | 983 |
| 497 | 20230613 | 110800 | 1982715350 | 16580 | 16580 | 16580 | 16580 | 51 |
| 498 | 20230613 | 110700 | 1981869770 | 16560 | 16550 | 16570 | 16550 | 1454 |
| 499 | 20230613 | 110600 | 1957779690 | 16550 | 16560 | 16560 | 16550 | 52 |
| 500 | 20230613 | 110500 | 1956919080 | 16550 | 16550 | 16550 | 16550 | 57 |
| 501 | 20230613 | 110400 | 1955975730 | 16550 | 16550 | 16550 | 16550 | 100 |
| 502 | 20230613 | 110300 | 1954320730 | 16570 | 16570 | 16570 | 16570 | 2 |
| 503 | 20230613 | 110200 | 1954287590 | 16570 | 16560 | 16570 | 16560 | 169 |
| 504 | 20230613 | 110100 | 1951488390 | 16550 | 16540 | 16550 | 16500 | 234 |
| 505 | 20230613 | 110000 | 1947616810 | 16520 | 16510 | 16530 | 16510 | 1310 |
| 506 | 20230613 | 105900 | 1925969870 | 16500 | 16490 | 16500 | 16490 | 1806 |
| 507 | 20230613 | 105800 | 1896174270 | 16480 | 16480 | 16480 | 16480 | 77 |
| 508 | 20230613 | 105700 | 1894905310 | 16480 | 16480 | 16480 | 16480 | 9 |
| 509 | 20230613 | 105600 | 1894756990 | 16490 | 16490 | 16490 | 16490 | 0 |
| 510 | 20230613 | 105500 | 1894756990 | 16490 | 16470 | 16490 | 16470 | 112 |
| 511 | 20230613 | 105400 | 1892912120 | 16480 | 16480 | 16480 | 16480 | 0 |
| 512 | 20230613 | 105300 | 1892912120 | 16480 | 16480 | 16480 | 16480 | 3 |
| 513 | 20230613 | 105200 | 1892862680 | 16490 | 16490 | 16490 | 16490 | 0 |
| 514 | 20230613 | 105100 | 1892862680 | 16490 | 16490 | 16490 | 16490 | 27 |
| 515 | 20230613 | 105000 | 1892417450 | 16490 | 16490 | 16490 | 16490 | 3 |
| 516 | 20230613 | 104900 | 1892367980 | 16490 | 16490 | 16490 | 16490 | 35 |
| 517 | 20230613 | 104800 | 1891790830 | 16490 | 16490 | 16490 | 16490 | 0 |
| 518 | 20230613 | 104700 | 1891790830 | 16490 | 16490 | 16490 | 16490 | 501 |
| 519 | 20230613 | 104600 | 1883529340 | 16480 | 16460 | 16480 | 16460 | 101 |
| 520 | 20230613 | 104500 | 1881866860 | 16480 | 16470 | 16480 | 16470 | 374 |
| 521 | 20230613 | 104400 | 1875703350 | 16460 | 16470 | 16470 | 16460 | 11 |
| 522 | 20230613 | 104300 | 1875522280 | 16470 | 16470 | 16470 | 16470 | 0 |
| 523 | 20230613 | 104200 | 1875522280 | 16470 | 16470 | 16470 | 16470 | 0 |
| 524 | 20230613 | 104100 | 1875522280 | 16470 | 16470 | 16470 | 16470 | 1 |
| 525 | 20230613 | 104000 | 1875505810 | 16480 | 16480 | 16480 | 16480 | 0 |
| 526 | 20230613 | 103900 | 1875505810 | 16480 | 16450 | 16480 | 16400 | 2064 |
| 527 | 20230613 | 103800 | 1841632310 | 16430 | 16470 | 16470 | 16430 | 1973 |
| 528 | 20230613 | 103700 | 1809179160 | 16450 | 16450 | 16450 | 16450 | 0 |
| 529 | 20230613 | 103600 | 1809179160 | 16450 | 16460 | 16460 | 16450 | 26 |
| 530 | 20230613 | 103500 | 1808751330 | 16460 | 16460 | 16460 | 16450 | 765 |
| 531 | 20230613 | 103400 | 1796159510 | 16460 | 16450 | 16460 | 16450 | 3 |
| 532 | 20230613 | 103300 | 1796110140 | 16460 | 16460 | 16460 | 16460 | 10 |
| 533 | 20230613 | 103200 | 1795945540 | 16450 | 16460 | 16460 | 16450 | 236 |
| 534 | 20230613 | 103100 | 1792061080 | 16460 | 16460 | 16460 | 16460 | 0 |
| 535 | 20230613 | 103000 | 1792061080 | 16460 | 16490 | 16500 | 16460 | 2071 |
| 536 | 20230613 | 102900 | 1757907070 | 16480 | 16480 | 16480 | 16480 | 371 |
| 537 | 20230613 | 102800 | 1751792990 | 16480 | 16480 | 16480 | 16480 | 95 |
| 538 | 20230613 | 102700 | 1750227390 | 16450 | 16440 | 16450 | 16440 | 2601 |
| 539 | 20230613 | 102600 | 1707460950 | 16440 | 16440 | 16440 | 16440 | 1 |
| 540 | 20230613 | 102500 | 1707444510 | 16440 | 16450 | 16450 | 16430 | 793 |
| 541 | 20230613 | 102400 | 1694404970 | 16480 | 16480 | 16480 | 16480 | 32 |
| 542 | 20230613 | 102300 | 1693877610 | 16490 | 16450 | 16490 | 16430 | 140 |
| 543 | 20230613 | 102200 | 1691576510 | 16430 | 16470 | 16470 | 16430 | 500 |
| 544 | 20230613 | 102100 | 1683354150 | 16470 | 16500 | 16500 | 16470 | 765 |
| 545 | 20230613 | 102000 | 1670742880 | 16490 | 16500 | 16500 | 16490 | 102 |
| 546 | 20230613 | 101900 | 1669060890 | 16500 | 16490 | 16500 | 16490 | 442 |
| 547 | 20230613 | 101800 | 1661768240 | 16500 | 16500 | 16500 | 16500 | 1019 |
| 548 | 20230613 | 101700 | 1644954740 | 16490 | 16480 | 16490 | 16480 | 950 |
| 549 | 20230613 | 101600 | 1629295850 | 16470 | 16480 | 16480 | 16460 | 152 |
| 550 | 20230613 | 101500 | 1626792260 | 16480 | 16480 | 16480 | 16470 | 274 |
| 551 | 20230613 | 101400 | 1622277050 | 16480 | 16490 | 16490 | 16480 | 81 |
| 552 | 20230613 | 101300 | 1620941970 | 16490 | 16500 | 16500 | 16490 | 169 |
| 553 | 20230613 | 101200 | 1618153820 | 16500 | 16520 | 16520 | 16500 | 2552 |
| 554 | 20230613 | 101100 | 1576025220 | 16520 | 16520 | 16520 | 16520 | 50 |
| 555 | 20230613 | 101000 | 1575199220 | 16520 | 16510 | 16550 | 16510 | 331 |
| 556 | 20230613 | 100900 | 1569729910 | 16510 | 16510 | 16510 | 16510 | 310 |
| 557 | 20230613 | 100800 | 1564611810 | 16510 | 16550 | 16550 | 16510 | 100 |
| 558 | 20230613 | 100700 | 1562957210 | 16550 | 16560 | 16560 | 16500 | 1838 |
| 559 | 20230613 | 100600 | 1532581860 | 16570 | 16570 | 16570 | 16570 | 761 |
| 560 | 20230613 | 100500 | 1519972090 | 16570 | 16590 | 16590 | 16570 | 19 |
| 561 | 20230613 | 100400 | 1519656920 | 16590 | 16580 | 16590 | 16580 | 114 |
| 562 | 20230613 | 100300 | 1517766670 | 16590 | 16590 | 16590 | 16590 | 0 |
| 563 | 20230613 | 100200 | 1517766670 | 16590 | 16550 | 16590 | 16550 | 1408 |
| 564 | 20230613 | 100100 | 1494430960 | 16550 | 16570 | 16570 | 16550 | 173 |
| 565 | 20230613 | 100000 | 1491565980 | 16580 | 16580 | 16590 | 16580 | 88 |
| 566 | 20230613 | 095900 | 1490106740 | 16590 | 16580 | 16590 | 16580 | 21 |
| 567 | 20230613 | 095800 | 1489758550 | 16590 | 16610 | 16610 | 16590 | 1979 |
| 568 | 20230613 | 095700 | 1456901270 | 16620 | 16650 | 16650 | 16620 | 821 |
| 569 | 20230613 | 095600 | 1443238270 | 16650 | 16650 | 16670 | 16650 | 121 |
| 570 | 20230613 | 095500 | 1441221620 | 16660 | 16670 | 16670 | 16660 | 29 |
| 571 | 20230613 | 095400 | 1440738280 | 16680 | 16650 | 16680 | 16640 | 1393 |
| 572 | 20230613 | 095300 | 1417509800 | 16660 | 16680 | 16680 | 16660 | 1246 |
| 573 | 20230613 | 095200 | 1396727720 | 16680 | 16670 | 16680 | 16650 | 886 |
| 574 | 20230613 | 095100 | 1381956360 | 16670 | 16690 | 16690 | 16670 | 329 |
| 575 | 20230613 | 095000 | 1376469370 | 16690 | 16690 | 16700 | 16690 | 1851 |
| 576 | 20230613 | 094900 | 1345559740 | 16680 | 16690 | 16700 | 16670 | 2136 |
| 577 | 20230613 | 094800 | 1309900980 | 16680 | 16690 | 16700 | 16680 | 1977 |
| 578 | 20230613 | 094700 | 1276891900 | 16700 | 16680 | 16700 | 16670 | 3599 |
| 579 | 20230613 | 094600 | 1216832100 | 16670 | 16650 | 16670 | 16620 | 6668 |
| 580 | 20230613 | 094500 | 1105707590 | 16620 | 16630 | 16660 | 16590 | 756 |
| 581 | 20230613 | 094400 | 1093124420 | 16660 | 16520 | 16660 | 16520 | 4979 |
| 582 | 20230613 | 094300 | 1010671120 | 16520 | 16480 | 16520 | 16480 | 13496 |
| 583 | 20230613 | 094200 | 788005710 | 16480 | 16470 | 16480 | 16470 | 2635 |
| 584 | 20230613 | 094100 | 744599830 | 16460 | 16460 | 16470 | 16460 | 3356 |
| 585 | 20230613 | 094000 | 689341410 | 16470 | 16470 | 16470 | 16470 | 151 |
| 586 | 20230613 | 093900 | 686854440 | 16470 | 16470 | 16470 | 16460 | 30 |
| 587 | 20230613 | 093800 | 686360500 | 16470 | 16460 | 16470 | 16460 | 296 |
| 588 | 20230613 | 093700 | 681486940 | 16460 | 16430 | 16460 | 16420 | 2767 |
| 589 | 20230613 | 093600 | 635945240 | 16450 | 16440 | 16450 | 16440 | 8 |
| 590 | 20230613 | 093500 | 635813650 | 16450 | 16460 | 16460 | 16450 | 223 |
| 591 | 20230613 | 093400 | 632145280 | 16460 | 16440 | 16460 | 16430 | 1139 |
| 592 | 20230613 | 093300 | 613413220 | 16430 | 16430 | 16450 | 16430 | 40 |
| 593 | 20230613 | 093200 | 612755820 | 16430 | 16430 | 16430 | 16430 | 102 |
| 594 | 20230613 | 093100 | 611079960 | 16420 | 16420 | 16420 | 16410 | 567 |
| 595 | 20230613 | 093000 | 601770820 | 16410 | 16450 | 16450 | 16410 | 686 |
| 596 | 20230613 | 092900 | 590510930 | 16450 | 16420 | 16450 | 16410 | 133 |
| 597 | 20230613 | 092800 | 588327610 | 16410 | 16410 | 16410 | 16410 | 30 |
| 598 | 20230613 | 092700 | 587835310 | 16450 | 16450 | 16450 | 16450 | 111 |
| 599 | 20230613 | 092600 | 586009360 | 16450 | 16430 | 16460 | 16430 | 1533 |
| 600 | 20230613 | 092500 | 560797330 | 16400 | 16390 | 16400 | 16390 | 946 |
| 601 | 20230613 | 092400 | 545284010 | 16380 | 16380 | 16380 | 16370 | 588 |
| 602 | 20230613 | 092300 | 535657190 | 16380 | 16380 | 16380 | 16380 | 75 |
| 603 | 20230613 | 092200 | 534428690 | 16380 | 16380 | 16380 | 16370 | 482 |
| 604 | 20230613 | 092100 | 526534970 | 16390 | 16390 | 16390 | 16390 | 40 |
| 605 | 20230613 | 092000 | 525879370 | 16390 | 16390 | 16390 | 16390 | 110 |
| 606 | 20230613 | 091900 | 524076470 | 16390 | 16450 | 16450 | 16390 | 584 |
| 607 | 20230613 | 091800 | 514493850 | 16400 | 16460 | 16460 | 16400 | 1342 |
| 608 | 20230613 | 091700 | 492419830 | 16460 | 16480 | 16480 | 16450 | 1413 |
| 609 | 20230613 | 091600 | 469140860 | 16470 | 16460 | 16470 | 16450 | 127 |
| 610 | 20230613 | 091500 | 467049470 | 16480 | 16450 | 16480 | 16450 | 365 |
| 611 | 20230613 | 091400 | 461037990 | 16480 | 16480 | 16480 | 16480 | 1120 |
| 612 | 20230613 | 091300 | 442580390 | 16480 | 16480 | 16480 | 16440 | 140 |
| 613 | 20230613 | 091200 | 440273440 | 16480 | 16410 | 16490 | 16410 | 5888 |
| 614 | 20230613 | 091100 | 343371220 | 16440 | 16410 | 16440 | 16400 | 2901 |
| 615 | 20230613 | 091000 | 295729190 | 16420 | 16350 | 16420 | 16340 | 5749 |
| 616 | 20230613 | 090900 | 201454270 | 16350 | 16370 | 16370 | 16350 | 271 |
| 617 | 20230613 | 090800 | 197020240 | 16380 | 16380 | 16380 | 16370 | 125 |
| 618 | 20230613 | 090700 | 194973370 | 16390 | 16360 | 16400 | 16350 | 533 |
| 619 | 20230613 | 090600 | 186238740 | 16360 | 16420 | 16430 | 16360 | 1219 |
| 620 | 20230613 | 090500 | 166229130 | 16430 | 16390 | 16430 | 16380 | 2270 |
| 621 | 20230613 | 090400 | 128979960 | 16400 | 16400 | 16440 | 16400 | 775 |
| 622 | 20230613 | 090300 | 116269640 | 16450 | 16420 | 16500 | 16400 | 1620 |
| 623 | 20230613 | 090200 | 89609600 | 16450 | 16360 | 16450 | 16330 | 3008 |
| 624 | 20230613 | 090100 | 40334760 | 16330 | 16240 | 16350 | 16240 | 1695 |
| 625 | 20230613 | 090000 | 12684290 | 16230 | 16120 | 16230 | 16120 | 675 |