32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 191000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 3671 |
| 3 | 20230607 | 190900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 4 | 20230607 | 190800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 5 | 20230607 | 190700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 6 | 20230607 | 190600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 7 | 20230607 | 190500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 8 | 20230607 | 190400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 9 | 20230607 | 190300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 10 | 20230607 | 190200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 11 | 20230607 | 190100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 12 | 20230607 | 190000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 13 | 20230607 | 185900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 14 | 20230607 | 185800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 15 | 20230607 | 185700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 16 | 20230607 | 185600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 17 | 20230607 | 185500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 18 | 20230607 | 185400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 19 | 20230607 | 185300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 20 | 20230607 | 185200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 21 | 20230607 | 185100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 22 | 20230607 | 185000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 23 | 20230607 | 184900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 24 | 20230607 | 184800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 25 | 20230607 | 184700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 26 | 20230607 | 184600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 27 | 20230607 | 184500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 28 | 20230607 | 184400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 29 | 20230607 | 184300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 30 | 20230607 | 184200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 31 | 20230607 | 184100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 32 | 20230607 | 184000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 3671 |
| 33 | 20230607 | 183900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 34 | 20230607 | 183800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 35 | 20230607 | 183700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 36 | 20230607 | 183600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 37 | 20230607 | 183500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 38 | 20230607 | 183400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 39 | 20230607 | 183300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 40 | 20230607 | 183200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 41 | 20230607 | 183100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 42 | 20230607 | 183000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 43 | 20230607 | 182900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 44 | 20230607 | 182800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 45 | 20230607 | 182700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 46 | 20230607 | 182600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 47 | 20230607 | 182500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 48 | 20230607 | 182400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 49 | 20230607 | 182300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 50 | 20230607 | 182200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 51 | 20230607 | 182100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 52 | 20230607 | 182000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 53 | 20230607 | 181900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 54 | 20230607 | 181800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 55 | 20230607 | 181700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 56 | 20230607 | 181600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 57 | 20230607 | 181500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 58 | 20230607 | 181400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 59 | 20230607 | 181300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 60 | 20230607 | 181200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 61 | 20230607 | 181100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 62 | 20230607 | 181000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 3671 |
| 63 | 20230607 | 180900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 64 | 20230607 | 180800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 65 | 20230607 | 180700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 66 | 20230607 | 180600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 67 | 20230607 | 180500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 68 | 20230607 | 180400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 69 | 20230607 | 180300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 70 | 20230607 | 180200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 71 | 20230607 | 180100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 72 | 20230607 | 180000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 73 | 20230607 | 175900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 74 | 20230607 | 175800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 75 | 20230607 | 175700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 76 | 20230607 | 175600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 77 | 20230607 | 175500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 78 | 20230607 | 175400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 79 | 20230607 | 175300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 80 | 20230607 | 175200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 81 | 20230607 | 175100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 82 | 20230607 | 175000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 83 | 20230607 | 174900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 84 | 20230607 | 174800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 85 | 20230607 | 174700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 86 | 20230607 | 174600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 87 | 20230607 | 174500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 88 | 20230607 | 174400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 89 | 20230607 | 174300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 90 | 20230607 | 174200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 91 | 20230607 | 174100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 92 | 20230607 | 174000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 3671 |
| 93 | 20230607 | 173900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 94 | 20230607 | 173800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 95 | 20230607 | 173700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 96 | 20230607 | 173600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 97 | 20230607 | 173500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 98 | 20230607 | 173400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 99 | 20230607 | 173300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 100 | 20230607 | 173200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 101 | 20230607 | 173100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 102 | 20230607 | 173000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 103 | 20230607 | 172900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 104 | 20230607 | 172800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 105 | 20230607 | 172700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 106 | 20230607 | 172600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 107 | 20230607 | 172500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 108 | 20230607 | 172400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 109 | 20230607 | 172300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 110 | 20230607 | 172200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 111 | 20230607 | 172100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 112 | 20230607 | 172000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 113 | 20230607 | 171900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 114 | 20230607 | 171800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 115 | 20230607 | 171700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 116 | 20230607 | 171600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 117 | 20230607 | 171500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 118 | 20230607 | 171400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 119 | 20230607 | 171300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 120 | 20230607 | 171200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 121 | 20230607 | 171100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 122 | 20230607 | 171000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 3671 |
| 123 | 20230607 | 170900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 124 | 20230607 | 170800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 125 | 20230607 | 170700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 126 | 20230607 | 170600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 127 | 20230607 | 170500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 128 | 20230607 | 170400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 129 | 20230607 | 170300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 130 | 20230607 | 170200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 131 | 20230607 | 170100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 132 | 20230607 | 170000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 133 | 20230607 | 165900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 134 | 20230607 | 165800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 135 | 20230607 | 165700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 136 | 20230607 | 165600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 137 | 20230607 | 165500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 138 | 20230607 | 165400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 139 | 20230607 | 165300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 140 | 20230607 | 165200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 141 | 20230607 | 165100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 142 | 20230607 | 165000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 143 | 20230607 | 164900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 144 | 20230607 | 164800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 145 | 20230607 | 164700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 146 | 20230607 | 164600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 147 | 20230607 | 164500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 148 | 20230607 | 164400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 149 | 20230607 | 164300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 150 | 20230607 | 164200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 151 | 20230607 | 164100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 152 | 20230607 | 164000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 3671 |
| 153 | 20230607 | 163900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 154 | 20230607 | 163800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 155 | 20230607 | 163700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 156 | 20230607 | 163600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 157 | 20230607 | 163500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 158 | 20230607 | 163400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 159 | 20230607 | 163300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 160 | 20230607 | 163200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 161 | 20230607 | 163100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 162 | 20230607 | 163000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 163 | 20230607 | 162900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 164 | 20230607 | 162800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 165 | 20230607 | 162700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 166 | 20230607 | 162600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 167 | 20230607 | 162500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 168 | 20230607 | 162400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 169 | 20230607 | 162300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 170 | 20230607 | 162200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 171 | 20230607 | 162100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 172 | 20230607 | 162000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 173 | 20230607 | 161900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 174 | 20230607 | 161800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 175 | 20230607 | 161700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 176 | 20230607 | 161600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 177 | 20230607 | 161500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 178 | 20230607 | 161400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 179 | 20230607 | 161300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 180 | 20230607 | 161200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 181 | 20230607 | 161100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 182 | 20230607 | 161000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 3671 |
| 183 | 20230607 | 160900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 184 | 20230607 | 160800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 185 | 20230607 | 160700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 186 | 20230607 | 160600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 187 | 20230607 | 160500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 188 | 20230607 | 160400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 189 | 20230607 | 160300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 190 | 20230607 | 160200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 191 | 20230607 | 160100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 192 | 20230607 | 160000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 193 | 20230607 | 155900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 194 | 20230607 | 155800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 195 | 20230607 | 155700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 196 | 20230607 | 155600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 197 | 20230607 | 155500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 198 | 20230607 | 155400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 199 | 20230607 | 155300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 200 | 20230607 | 155200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 201 | 20230607 | 155100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 202 | 20230607 | 155000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 203 | 20230607 | 154900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 204 | 20230607 | 154800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 205 | 20230607 | 154700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 206 | 20230607 | 154600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 207 | 20230607 | 154500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 208 | 20230607 | 154400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 209 | 20230607 | 154300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 210 | 20230607 | 154200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 211 | 20230607 | 154100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 212 | 20230607 | 154000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 3671 |
| 213 | 20230607 | 153900 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 214 | 20230607 | 153800 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 215 | 20230607 | 153700 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 216 | 20230607 | 153600 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 217 | 20230607 | 153500 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 218 | 20230607 | 153400 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 219 | 20230607 | 153300 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 220 | 20230607 | 153200 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 221 | 20230607 | 153100 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 0 |
| 222 | 20230607 | 153000 | 1803840520 | 11750 | 11750 | 11750 | 11750 | 3671 |
| 223 | 20230607 | 152900 | 1760706270 | 11770 | 11770 | 11770 | 11770 | 0 |
| 224 | 20230607 | 152800 | 1760706270 | 11770 | 11770 | 11770 | 11770 | 0 |
| 225 | 20230607 | 152700 | 1760706270 | 11770 | 11770 | 11770 | 11770 | 0 |
| 226 | 20230607 | 152600 | 1760706270 | 11770 | 11770 | 11770 | 11770 | 0 |
| 227 | 20230607 | 152500 | 1760706270 | 11770 | 11770 | 11770 | 11770 | 0 |
| 228 | 20230607 | 152400 | 1760706270 | 11770 | 11770 | 11770 | 11770 | 0 |
| 229 | 20230607 | 152300 | 1760706270 | 11770 | 11770 | 11770 | 11770 | 0 |
| 230 | 20230607 | 152200 | 1760706270 | 11770 | 11770 | 11770 | 11770 | 0 |
| 231 | 20230607 | 152100 | 1760706270 | 11770 | 11770 | 11770 | 11770 | 0 |
| 232 | 20230607 | 152000 | 1760706270 | 11770 | 11770 | 11770 | 11770 | 0 |
| 233 | 20230607 | 151900 | 1760706270 | 11770 | 11770 | 11770 | 11750 | 38 |
| 234 | 20230607 | 151800 | 1760259030 | 11770 | 11750 | 11780 | 11750 | 603 |
| 235 | 20230607 | 151700 | 1753161990 | 11750 | 11760 | 11760 | 11750 | 298 |
| 236 | 20230607 | 151600 | 1749659520 | 11760 | 11760 | 11770 | 11760 | 152 |
| 237 | 20230607 | 151500 | 1747871890 | 11760 | 11770 | 11770 | 11750 | 146 |
| 238 | 20230607 | 151400 | 1746154370 | 11770 | 11770 | 11770 | 11770 | 102 |
| 239 | 20230607 | 151300 | 1744953830 | 11750 | 11770 | 11770 | 11750 | 100 |
| 240 | 20230607 | 151200 | 1743777410 | 11770 | 11770 | 11770 | 11770 | 73 |
| 241 | 20230607 | 151100 | 1742918200 | 11770 | 11770 | 11770 | 11770 | 73 |
| 242 | 20230607 | 151000 | 1742058990 | 11770 | 11770 | 11770 | 11750 | 88 |
| 243 | 20230607 | 150900 | 1741023250 | 11770 | 11770 | 11770 | 11760 | 95 |
| 244 | 20230607 | 150800 | 1739905460 | 11770 | 11770 | 11770 | 11770 | 83 |
| 245 | 20230607 | 150700 | 1738928550 | 11770 | 11770 | 11770 | 11760 | 117 |
| 246 | 20230607 | 150600 | 1737551970 | 11770 | 11770 | 11780 | 11770 | 151 |
| 247 | 20230607 | 150500 | 1735773380 | 11780 | 11770 | 11780 | 11760 | 437 |
| 248 | 20230607 | 150400 | 1730630200 | 11770 | 11770 | 11770 | 11770 | 91 |
| 249 | 20230607 | 150300 | 1729559130 | 11770 | 11760 | 11770 | 11760 | 80 |
| 250 | 20230607 | 150200 | 1728617540 | 11780 | 11780 | 11780 | 11760 | 176 |
| 251 | 20230607 | 150100 | 1726545190 | 11780 | 11770 | 11780 | 11770 | 548 |
| 252 | 20230607 | 150000 | 1720089850 | 11770 | 11750 | 11770 | 11750 | 305 |
| 253 | 20230607 | 145900 | 1716502360 | 11760 | 11750 | 11760 | 11750 | 1044 |
| 254 | 20230607 | 145800 | 1704225090 | 11760 | 11760 | 11760 | 11760 | 87 |
| 255 | 20230607 | 145700 | 1703201970 | 11760 | 11750 | 11760 | 11750 | 427 |
| 256 | 20230607 | 145600 | 1698181340 | 11750 | 11750 | 11760 | 11750 | 95 |
| 257 | 20230607 | 145500 | 1697064260 | 11760 | 11740 | 11760 | 11740 | 168 |
| 258 | 20230607 | 145400 | 1695089650 | 11750 | 11750 | 11750 | 11750 | 83 |
| 259 | 20230607 | 145300 | 1694114400 | 11750 | 11750 | 11750 | 11750 | 112 |
| 260 | 20230607 | 145200 | 1692798400 | 11750 | 11740 | 11750 | 11740 | 73 |
| 261 | 20230607 | 145100 | 1691940660 | 11740 | 11750 | 11750 | 11740 | 387 |
| 262 | 20230607 | 145000 | 1687396550 | 11750 | 11750 | 11760 | 11750 | 18 |
| 263 | 20230607 | 144900 | 1687184970 | 11760 | 11760 | 11760 | 11750 | 144 |
| 264 | 20230607 | 144800 | 1685491540 | 11760 | 11760 | 11760 | 11750 | 146 |
| 265 | 20230607 | 144700 | 1683774590 | 11750 | 11780 | 11780 | 11750 | 162 |
| 266 | 20230607 | 144600 | 1681867970 | 11780 | 11770 | 11780 | 11770 | 1264 |
| 267 | 20230607 | 144500 | 1666979740 | 11770 | 11750 | 11770 | 11750 | 630 |
| 268 | 20230607 | 144400 | 1659572050 | 11750 | 11750 | 11750 | 11740 | 80 |
| 269 | 20230607 | 144300 | 1658632060 | 11750 | 11760 | 11760 | 11750 | 121 |
| 270 | 20230607 | 144200 | 1657209540 | 11760 | 11760 | 11760 | 11760 | 68 |
| 271 | 20230607 | 144100 | 1656409860 | 11750 | 11750 | 11760 | 11750 | 218 |
| 272 | 20230607 | 144000 | 1653847600 | 11750 | 11750 | 11750 | 11750 | 13 |
| 273 | 20230607 | 143900 | 1653694850 | 11750 | 11750 | 11750 | 11750 | 104 |
| 274 | 20230607 | 143800 | 1652472850 | 11740 | 11740 | 11740 | 11740 | 21 |
| 275 | 20230607 | 143700 | 1652226310 | 11740 | 11710 | 11740 | 11710 | 73 |
| 276 | 20230607 | 143600 | 1651369320 | 11710 | 11720 | 11720 | 11710 | 1647 |
| 277 | 20230607 | 143500 | 1632073920 | 11720 | 11750 | 11750 | 11720 | 1599 |
| 278 | 20230607 | 143400 | 1613325510 | 11750 | 11750 | 11750 | 11750 | 60 |
| 279 | 20230607 | 143300 | 1612620510 | 11740 | 11750 | 11750 | 11740 | 93 |
| 280 | 20230607 | 143200 | 1611527870 | 11750 | 11760 | 11760 | 11750 | 70 |
| 281 | 20230607 | 143100 | 1610704740 | 11750 | 11750 | 11750 | 11750 | 278 |
| 282 | 20230607 | 143000 | 1607438240 | 11750 | 11770 | 11770 | 11750 | 133 |
| 283 | 20230607 | 142900 | 1605872850 | 11770 | 11760 | 11770 | 11760 | 751 |
| 284 | 20230607 | 142800 | 1597040280 | 11760 | 11760 | 11760 | 11760 | 430 |
| 285 | 20230607 | 142700 | 1591983480 | 11770 | 11760 | 11770 | 11760 | 88 |
| 286 | 20230607 | 142600 | 1590947740 | 11770 | 11770 | 11770 | 11750 | 170 |
| 287 | 20230607 | 142500 | 1588947880 | 11780 | 11760 | 11780 | 11760 | 89 |
| 288 | 20230607 | 142400 | 1587899660 | 11740 | 11740 | 11740 | 11730 | 453 |
| 289 | 20230607 | 142300 | 1582585170 | 11740 | 11740 | 11740 | 11740 | 81 |
| 290 | 20230607 | 142200 | 1581634230 | 11750 | 11750 | 11750 | 11740 | 74 |
| 291 | 20230607 | 142100 | 1580764740 | 11750 | 11780 | 11780 | 11750 | 1210 |
| 292 | 20230607 | 142000 | 1566540760 | 11780 | 11780 | 11780 | 11780 | 69 |
| 293 | 20230607 | 141900 | 1565727940 | 11780 | 11780 | 11780 | 11760 | 171 |
| 294 | 20230607 | 141800 | 1563713580 | 11780 | 11780 | 11790 | 11770 | 126 |
| 295 | 20230607 | 141700 | 1562229350 | 11790 | 11800 | 11800 | 11790 | 70 |
| 296 | 20230607 | 141600 | 1561403380 | 11800 | 11800 | 11800 | 11790 | 82 |
| 297 | 20230607 | 141500 | 1560435790 | 11800 | 11800 | 11810 | 11790 | 1049 |
| 298 | 20230607 | 141400 | 1548055950 | 11810 | 11790 | 11810 | 11790 | 731 |
| 299 | 20230607 | 141300 | 1539429940 | 11790 | 11790 | 11790 | 11790 | 68 |
| 300 | 20230607 | 141200 | 1538628220 | 11780 | 11770 | 11780 | 11770 | 138 |
| 301 | 20230607 | 141100 | 1537003200 | 11780 | 11770 | 11780 | 11770 | 127 |
| 302 | 20230607 | 141000 | 1535507720 | 11780 | 11780 | 11780 | 11780 | 186 |
| 303 | 20230607 | 140900 | 1533316640 | 11770 | 11760 | 11770 | 11760 | 15 |
| 304 | 20230607 | 140800 | 1533140100 | 11770 | 11760 | 11770 | 11760 | 98 |
| 305 | 20230607 | 140700 | 1531986740 | 11760 | 11760 | 11760 | 11760 | 100 |
| 306 | 20230607 | 140600 | 1530810740 | 11760 | 11750 | 11760 | 11750 | 87 |
| 307 | 20230607 | 140500 | 1529787630 | 11760 | 11740 | 11760 | 11740 | 184 |
| 308 | 20230607 | 140400 | 1527626290 | 11740 | 11710 | 11740 | 11710 | 89 |
| 309 | 20230607 | 140300 | 1526581640 | 11710 | 11720 | 11730 | 11710 | 1112 |
| 310 | 20230607 | 140200 | 1513558080 | 11720 | 11720 | 11730 | 11720 | 476 |
| 311 | 20230607 | 140100 | 1507978600 | 11710 | 11720 | 11730 | 11710 | 390 |
| 312 | 20230607 | 140000 | 1503407450 | 11730 | 11730 | 11730 | 11720 | 83 |
| 313 | 20230607 | 135900 | 1502433870 | 11730 | 11730 | 11730 | 11730 | 229 |
| 314 | 20230607 | 135800 | 1499747700 | 11730 | 11730 | 11740 | 11730 | 82 |
| 315 | 20230607 | 135700 | 1498785090 | 11730 | 11730 | 11730 | 11730 | 34 |
| 316 | 20230607 | 135600 | 1498386270 | 11730 | 11730 | 11730 | 11730 | 109 |
| 317 | 20230607 | 135500 | 1497107700 | 11730 | 11690 | 11730 | 11690 | 218 |
| 318 | 20230607 | 135400 | 1494556760 | 11740 | 11690 | 11740 | 11690 | 75 |
| 319 | 20230607 | 135300 | 1493676410 | 11740 | 11730 | 11760 | 11690 | 2075 |
| 320 | 20230607 | 135200 | 1469386740 | 11810 | 11750 | 11810 | 11710 | 1075 |
| 321 | 20230607 | 135100 | 1456772420 | 11810 | 11800 | 11810 | 11790 | 2156 |
| 322 | 20230607 | 135000 | 1431350920 | 11800 | 11800 | 11800 | 11800 | 59 |
| 323 | 20230607 | 134900 | 1430654720 | 11790 | 11790 | 11790 | 11790 | 177 |
| 324 | 20230607 | 134800 | 1428567890 | 11780 | 11780 | 11780 | 11780 | 68 |
| 325 | 20230607 | 134700 | 1427766850 | 11720 | 11770 | 11770 | 11720 | 1035 |
| 326 | 20230607 | 134600 | 1415619040 | 11770 | 11790 | 11790 | 11770 | 103 |
| 327 | 20230607 | 134500 | 1414405170 | 11790 | 11790 | 11790 | 11790 | 78 |
| 328 | 20230607 | 134400 | 1413485550 | 11740 | 11790 | 11790 | 11740 | 383 |
| 329 | 20230607 | 134300 | 1408983830 | 11750 | 11790 | 11790 | 11750 | 227 |
| 330 | 20230607 | 134200 | 1406311970 | 11800 | 11810 | 11810 | 11800 | 113 |
| 331 | 20230607 | 134100 | 1404977940 | 11810 | 11810 | 11810 | 11810 | 786 |
| 332 | 20230607 | 134000 | 1395695280 | 11810 | 11810 | 11810 | 11810 | 58 |
| 333 | 20230607 | 133900 | 1395010300 | 11800 | 11750 | 11810 | 11750 | 347 |
| 334 | 20230607 | 133800 | 1390926990 | 11800 | 11750 | 11800 | 11750 | 294 |
| 335 | 20230607 | 133700 | 1387469040 | 11750 | 11790 | 11790 | 11710 | 7415 |
| 336 | 20230607 | 133600 | 1300428330 | 11800 | 11790 | 11800 | 11790 | 460 |
| 337 | 20230607 | 133500 | 1295004290 | 11800 | 11800 | 11800 | 11800 | 90 |
| 338 | 20230607 | 133400 | 1293942290 | 11800 | 11800 | 11800 | 11790 | 94 |
| 339 | 20230607 | 133300 | 1292833360 | 11790 | 11800 | 11800 | 11790 | 481 |
| 340 | 20230607 | 133200 | 1287160350 | 11810 | 11810 | 11810 | 11800 | 513 |
| 341 | 20230607 | 133100 | 1281104840 | 11820 | 11810 | 11820 | 11810 | 284 |
| 342 | 20230607 | 133000 | 1277749960 | 11820 | 11830 | 11830 | 11810 | 179 |
| 343 | 20230607 | 132900 | 1275634740 | 11830 | 11830 | 11830 | 11810 | 1145 |
| 344 | 20230607 | 132800 | 1262098720 | 11840 | 11840 | 11840 | 11840 | 201 |
| 345 | 20230607 | 132700 | 1259718880 | 11870 | 11850 | 11870 | 11850 | 181 |
| 346 | 20230607 | 132600 | 1257573190 | 11870 | 11860 | 11870 | 11860 | 165 |
| 347 | 20230607 | 132500 | 1255615640 | 11870 | 11880 | 11880 | 11860 | 352 |
| 348 | 20230607 | 132400 | 1251436720 | 11880 | 11880 | 11880 | 11870 | 114 |
| 349 | 20230607 | 132300 | 1250082800 | 11880 | 11880 | 11880 | 11880 | 490 |
| 350 | 20230607 | 132200 | 1244261600 | 11890 | 11890 | 11890 | 11890 | 172 |
| 351 | 20230607 | 132100 | 1242216520 | 11890 | 11890 | 11900 | 11890 | 392 |
| 352 | 20230607 | 132000 | 1237555620 | 11890 | 11870 | 11890 | 11870 | 38 |
| 353 | 20230607 | 131900 | 1237104540 | 11870 | 11870 | 11870 | 11870 | 1372 |
| 354 | 20230607 | 131800 | 1220818900 | 11870 | 11870 | 11870 | 11870 | 176 |
| 355 | 20230607 | 131700 | 1218729780 | 11870 | 11870 | 11870 | 11870 | 212 |
| 356 | 20230607 | 131600 | 1216213340 | 11870 | 11870 | 11870 | 11870 | 124 |
| 357 | 20230607 | 131500 | 1214741460 | 11870 | 11870 | 11870 | 11870 | 70 |
| 358 | 20230607 | 131400 | 1213910560 | 11870 | 11870 | 11870 | 11870 | 96 |
| 359 | 20230607 | 131300 | 1212771040 | 11870 | 11870 | 11870 | 11870 | 69 |
| 360 | 20230607 | 131200 | 1211952010 | 11870 | 11860 | 11870 | 11860 | 93 |
| 361 | 20230607 | 131100 | 1210849020 | 11870 | 11870 | 11870 | 11860 | 144 |
| 362 | 20230607 | 131000 | 1209140270 | 11870 | 11870 | 11870 | 11860 | 122 |
| 363 | 20230607 | 130900 | 1207692160 | 11870 | 11870 | 11870 | 11870 | 67 |
| 364 | 20230607 | 130800 | 1206896870 | 11870 | 11870 | 11870 | 11870 | 79 |
| 365 | 20230607 | 130700 | 1205959140 | 11870 | 11880 | 11890 | 11870 | 115 |
| 366 | 20230607 | 130600 | 1204593400 | 11870 | 11870 | 11870 | 11870 | 81 |
| 367 | 20230607 | 130500 | 1203631930 | 11870 | 11860 | 11870 | 11860 | 87 |
| 368 | 20230607 | 130400 | 1202599340 | 11870 | 11870 | 11870 | 11870 | 94 |
| 369 | 20230607 | 130300 | 1201483560 | 11870 | 11870 | 11870 | 11870 | 71 |
| 370 | 20230607 | 130200 | 1200640790 | 11870 | 11870 | 11870 | 11870 | 77 |
| 371 | 20230607 | 130100 | 1199726800 | 11870 | 11870 | 11870 | 11870 | 67 |
| 372 | 20230607 | 130000 | 1198931510 | 11870 | 11880 | 11880 | 11860 | 179 |
| 373 | 20230607 | 125900 | 1196806780 | 11880 | 11880 | 11880 | 11880 | 162 |
| 374 | 20230607 | 125800 | 1194882220 | 11880 | 11870 | 11880 | 11870 | 163 |
| 375 | 20230607 | 125700 | 1192946410 | 11880 | 11870 | 11880 | 11870 | 7 |
| 376 | 20230607 | 125600 | 1192863310 | 11880 | 11880 | 11890 | 11880 | 120 |
| 377 | 20230607 | 125500 | 1191437690 | 11890 | 11880 | 11890 | 11880 | 56 |
| 378 | 20230607 | 125400 | 1190772400 | 11880 | 11880 | 11880 | 11880 | 72 |
| 379 | 20230607 | 125300 | 1189917040 | 11880 | 11880 | 11880 | 11880 | 153 |
| 380 | 20230607 | 125200 | 1188099400 | 11890 | 11880 | 11890 | 11820 | 270 |
| 381 | 20230607 | 125100 | 1184892340 | 11890 | 11880 | 11890 | 11820 | 683 |
| 382 | 20230607 | 125000 | 1176810990 | 11850 | 11850 | 11850 | 11850 | 22 |
| 383 | 20230607 | 124900 | 1176550290 | 11830 | 11840 | 11840 | 11810 | 440 |
| 384 | 20230607 | 124800 | 1171346250 | 11840 | 11860 | 11860 | 11800 | 2547 |
| 385 | 20230607 | 124700 | 1141248680 | 11870 | 11860 | 11870 | 11860 | 95 |
| 386 | 20230607 | 124600 | 1140121160 | 11880 | 11860 | 11890 | 11860 | 258 |
| 387 | 20230607 | 124500 | 1137054770 | 11860 | 11870 | 11870 | 11860 | 102 |
| 388 | 20230607 | 124400 | 1135844210 | 11870 | 11890 | 11890 | 11870 | 120 |
| 389 | 20230607 | 124300 | 1134418420 | 11900 | 11880 | 11900 | 11880 | 177 |
| 390 | 20230607 | 124200 | 1132314620 | 11890 | 11890 | 11890 | 11890 | 69 |
| 391 | 20230607 | 124100 | 1131494210 | 11900 | 11840 | 11910 | 11840 | 161 |
| 392 | 20230607 | 124000 | 1129582670 | 11850 | 11900 | 11900 | 11850 | 256 |
| 393 | 20230607 | 123900 | 1126545590 | 11880 | 11890 | 11910 | 11880 | 200 |
| 394 | 20230607 | 123800 | 1124166970 | 11910 | 11900 | 11910 | 11900 | 84 |
| 395 | 20230607 | 123700 | 1123167360 | 11900 | 11900 | 11900 | 11900 | 77 |
| 396 | 20230607 | 123600 | 1122251060 | 11900 | 11910 | 11910 | 11890 | 144 |
| 397 | 20230607 | 123500 | 1120537590 | 11910 | 11910 | 11910 | 11910 | 76 |
| 398 | 20230607 | 123400 | 1119632430 | 11910 | 11900 | 11910 | 11900 | 69 |
| 399 | 20230607 | 123300 | 1118810650 | 11910 | 11910 | 11910 | 11910 | 82 |
| 400 | 20230607 | 123200 | 1117834030 | 11900 | 11910 | 11910 | 11900 | 471 |
| 401 | 20230607 | 123100 | 1112224630 | 11910 | 11910 | 11910 | 11910 | 173 |
| 402 | 20230607 | 123000 | 1110164200 | 11910 | 11900 | 11910 | 11890 | 1670 |
| 403 | 20230607 | 122900 | 1090305460 | 11900 | 11900 | 11900 | 11900 | 79 |
| 404 | 20230607 | 122800 | 1089365360 | 11900 | 11900 | 11900 | 11900 | 465 |
| 405 | 20230607 | 122700 | 1083831860 | 11900 | 11900 | 11900 | 11890 | 123 |
| 406 | 20230607 | 122600 | 1082368270 | 11890 | 11890 | 11910 | 11890 | 1381 |
| 407 | 20230607 | 122500 | 1065934360 | 11890 | 11880 | 11890 | 11880 | 226 |
| 408 | 20230607 | 122400 | 1063247860 | 11880 | 11870 | 11880 | 11870 | 59 |
| 409 | 20230607 | 122300 | 1062547000 | 11870 | 11860 | 11870 | 11860 | 62 |
| 410 | 20230607 | 122200 | 1061811660 | 11860 | 11850 | 11860 | 11850 | 542 |
| 411 | 20230607 | 122100 | 1055388950 | 11850 | 11860 | 11860 | 11840 | 106 |
| 412 | 20230607 | 122000 | 1054132270 | 11860 | 11860 | 11860 | 11860 | 77 |
| 413 | 20230607 | 121900 | 1053219050 | 11860 | 11860 | 11860 | 11860 | 68 |
| 414 | 20230607 | 121800 | 1052412570 | 11860 | 11850 | 11860 | 11850 | 169 |
| 415 | 20230607 | 121700 | 1050409010 | 11850 | 11860 | 11860 | 11840 | 96 |
| 416 | 20230607 | 121600 | 1049270810 | 11860 | 11860 | 11860 | 11860 | 84 |
| 417 | 20230607 | 121500 | 1048274570 | 11860 | 11860 | 11860 | 11860 | 68 |
| 418 | 20230607 | 121400 | 1047468090 | 11860 | 11850 | 11860 | 11850 | 304 |
| 419 | 20230607 | 121300 | 1043865680 | 11850 | 11850 | 11850 | 11850 | 68 |
| 420 | 20230607 | 121200 | 1043059880 | 11850 | 11850 | 11850 | 11850 | 129 |
| 421 | 20230607 | 121100 | 1041531230 | 11860 | 11860 | 11860 | 11850 | 70 |
| 422 | 20230607 | 121000 | 1040701040 | 11860 | 11880 | 11880 | 11860 | 362 |
| 423 | 20230607 | 120900 | 1036405380 | 11880 | 11870 | 11880 | 11860 | 271 |
| 424 | 20230607 | 120800 | 1033187670 | 11880 | 11910 | 11910 | 11880 | 119 |
| 425 | 20230607 | 120700 | 1031771610 | 11880 | 11900 | 11910 | 11880 | 84 |
| 426 | 20230607 | 120600 | 1030771420 | 11900 | 11920 | 11920 | 11900 | 377 |
| 427 | 20230607 | 120500 | 1026280700 | 11920 | 11910 | 11920 | 11910 | 30 |
| 428 | 20230607 | 120400 | 1025923380 | 11910 | 11910 | 11910 | 11910 | 83 |
| 429 | 20230607 | 120300 | 1024934850 | 11910 | 11900 | 11910 | 11880 | 317 |
| 430 | 20230607 | 120200 | 1021164620 | 11920 | 11910 | 11920 | 11910 | 82 |
| 431 | 20230607 | 120100 | 1020187980 | 11910 | 11910 | 11910 | 11900 | 72 |
| 432 | 20230607 | 120000 | 1019330520 | 11910 | 11910 | 11910 | 11910 | 86 |
| 433 | 20230607 | 115900 | 1018306260 | 11910 | 11910 | 11910 | 11910 | 119 |
| 434 | 20230607 | 115800 | 1016888970 | 11910 | 11910 | 11910 | 11910 | 79 |
| 435 | 20230607 | 115700 | 1015948080 | 11910 | 11900 | 11910 | 11900 | 142 |
| 436 | 20230607 | 115600 | 1014257150 | 11900 | 11890 | 11900 | 11880 | 179 |
| 437 | 20230607 | 115500 | 1012128430 | 11910 | 11890 | 11910 | 11890 | 149 |
| 438 | 20230607 | 115400 | 1010353860 | 11910 | 11910 | 11910 | 11910 | 64 |
| 439 | 20230607 | 115300 | 1009591620 | 11890 | 11910 | 11910 | 11890 | 77 |
| 440 | 20230607 | 115200 | 1008674570 | 11910 | 11910 | 11910 | 11910 | 69 |
| 441 | 20230607 | 115100 | 1007852780 | 11910 | 11910 | 11910 | 11910 | 126 |
| 442 | 20230607 | 115000 | 1006352120 | 11910 | 11910 | 11910 | 11910 | 59 |
| 443 | 20230607 | 114900 | 1005649430 | 11910 | 11910 | 11910 | 11890 | 197 |
| 444 | 20230607 | 114800 | 1003304780 | 11910 | 11910 | 11910 | 11890 | 172 |
| 445 | 20230607 | 114700 | 1001257870 | 11910 | 11910 | 11910 | 11910 | 179 |
| 446 | 20230607 | 114600 | 999125980 | 11910 | 11910 | 11910 | 11910 | 65 |
| 447 | 20230607 | 114500 | 998351830 | 11910 | 11910 | 11910 | 11910 | 78 |
| 448 | 20230607 | 114400 | 997422850 | 11910 | 11910 | 11910 | 11910 | 67 |
| 449 | 20230607 | 114300 | 996624880 | 11910 | 11910 | 11910 | 11910 | 72 |
| 450 | 20230607 | 114200 | 995767360 | 11910 | 11900 | 11910 | 11900 | 75 |
| 451 | 20230607 | 114100 | 994874840 | 11890 | 11880 | 11890 | 11880 | 85 |
| 452 | 20230607 | 114000 | 993865020 | 11890 | 11900 | 11900 | 11850 | 666 |
| 453 | 20230607 | 113900 | 985966880 | 11900 | 11920 | 11920 | 11900 | 261 |
| 454 | 20230607 | 113800 | 982860960 | 11900 | 11860 | 11920 | 11860 | 5466 |
| 455 | 20230607 | 113700 | 917936750 | 11860 | 11860 | 11860 | 11860 | 189 |
| 456 | 20230607 | 113600 | 915695210 | 11850 | 11850 | 11850 | 11850 | 102 |
| 457 | 20230607 | 113500 | 914486510 | 11860 | 11830 | 11860 | 11830 | 268 |
| 458 | 20230607 | 113400 | 911314540 | 11830 | 11830 | 11830 | 11830 | 79 |
| 459 | 20230607 | 113300 | 910379970 | 11830 | 11830 | 11830 | 11830 | 76 |
| 460 | 20230607 | 113200 | 909480890 | 11800 | 11830 | 11830 | 11800 | 1069 |
| 461 | 20230607 | 113100 | 896859200 | 11830 | 11830 | 11830 | 11830 | 190 |
| 462 | 20230607 | 113000 | 894611500 | 11830 | 11860 | 11860 | 11830 | 277 |
| 463 | 20230607 | 112900 | 891326640 | 11860 | 11860 | 11860 | 11860 | 73 |
| 464 | 20230607 | 112800 | 890460860 | 11860 | 11860 | 11860 | 11860 | 71 |
| 465 | 20230607 | 112700 | 889618800 | 11860 | 11860 | 11860 | 11860 | 76 |
| 466 | 20230607 | 112600 | 888717440 | 11860 | 11860 | 11870 | 11820 | 348 |
| 467 | 20230607 | 112500 | 884595030 | 11860 | 11850 | 11860 | 11850 | 141 |
| 468 | 20230607 | 112400 | 882924170 | 11850 | 11830 | 11850 | 11830 | 70 |
| 469 | 20230607 | 112300 | 882095410 | 11840 | 11840 | 11840 | 11820 | 473 |
| 470 | 20230607 | 112200 | 876502850 | 11840 | 11830 | 11840 | 11830 | 145 |
| 471 | 20230607 | 112100 | 874787490 | 11830 | 11820 | 11830 | 11820 | 561 |
| 472 | 20230607 | 112000 | 868156460 | 11810 | 11810 | 11810 | 11810 | 211 |
| 473 | 20230607 | 111900 | 865664550 | 11810 | 11810 | 11810 | 11810 | 72 |
| 474 | 20230607 | 111800 | 864814230 | 11800 | 11810 | 11810 | 11800 | 384 |
| 475 | 20230607 | 111700 | 860282190 | 11800 | 11800 | 11810 | 11800 | 1470 |
| 476 | 20230607 | 111600 | 842935570 | 11810 | 11810 | 11810 | 11810 | 87 |
| 477 | 20230607 | 111500 | 841908100 | 11810 | 11810 | 11810 | 11810 | 168 |
| 478 | 20230607 | 111400 | 839924020 | 11810 | 11810 | 11820 | 11810 | 171 |
| 479 | 20230607 | 111300 | 837903720 | 11820 | 11820 | 11820 | 11820 | 92 |
| 480 | 20230607 | 111200 | 836816280 | 11820 | 11830 | 11830 | 11820 | 76 |
| 481 | 20230607 | 111100 | 835917860 | 11830 | 11830 | 11830 | 11830 | 0 |
| 482 | 20230607 | 111000 | 835917860 | 11830 | 11830 | 11830 | 11830 | 1 |
| 483 | 20230607 | 110900 | 835906030 | 11810 | 11810 | 11810 | 11810 | 0 |
| 484 | 20230607 | 110800 | 835906030 | 11810 | 11810 | 11810 | 11810 | 9 |
| 485 | 20230607 | 110700 | 835799740 | 11800 | 11810 | 11810 | 11800 | 4 |
| 486 | 20230607 | 110600 | 835752520 | 11800 | 11800 | 11800 | 11800 | 0 |
| 487 | 20230607 | 110500 | 835752520 | 11800 | 11800 | 11800 | 11800 | 21 |
| 488 | 20230607 | 110400 | 835504720 | 11800 | 11800 | 11800 | 11800 | 27 |
| 489 | 20230607 | 110300 | 835186120 | 11800 | 11800 | 11810 | 11800 | 456 |
| 490 | 20230607 | 110200 | 829801320 | 11810 | 11800 | 11810 | 11800 | 21 |
| 491 | 20230607 | 110100 | 829553510 | 11800 | 11800 | 11800 | 11800 | 0 |
| 492 | 20230607 | 110000 | 829553510 | 11800 | 11800 | 11800 | 11800 | 0 |
| 493 | 20230607 | 105900 | 829553510 | 11800 | 11800 | 11800 | 11800 | 12 |
| 494 | 20230607 | 105800 | 829411910 | 11810 | 11800 | 11810 | 11800 | 14 |
| 495 | 20230607 | 105700 | 829246670 | 11800 | 11800 | 11800 | 11800 | 12 |
| 496 | 20230607 | 105600 | 829105070 | 11810 | 11810 | 11810 | 11810 | 5 |
| 497 | 20230607 | 105500 | 829046020 | 11800 | 11800 | 11800 | 11800 | 3 |
| 498 | 20230607 | 105400 | 829010620 | 11800 | 11800 | 11800 | 11800 | 0 |
| 499 | 20230607 | 105300 | 829010620 | 11800 | 11800 | 11800 | 11800 | 0 |
| 500 | 20230607 | 105200 | 829010620 | 11800 | 11810 | 11810 | 11800 | 200 |
| 501 | 20230607 | 105100 | 826650060 | 11830 | 11830 | 11830 | 11830 | 53 |
| 502 | 20230607 | 105000 | 826023070 | 11830 | 11830 | 11830 | 11830 | 1 |
| 503 | 20230607 | 104900 | 826011240 | 11790 | 11790 | 11790 | 11790 | 0 |
| 504 | 20230607 | 104800 | 826011240 | 11790 | 11790 | 11790 | 11790 | 195 |
| 505 | 20230607 | 104700 | 823712190 | 11790 | 11840 | 11840 | 11790 | 2 |
| 506 | 20230607 | 104600 | 823688560 | 11800 | 11800 | 11800 | 11800 | 0 |
| 507 | 20230607 | 104500 | 823688560 | 11800 | 11800 | 11800 | 11800 | 300 |
| 508 | 20230607 | 104400 | 820148560 | 11800 | 11800 | 11800 | 11800 | 395 |
| 509 | 20230607 | 104300 | 815487560 | 11800 | 11810 | 11810 | 11800 | 467 |
| 510 | 20230607 | 104200 | 809973850 | 11810 | 11810 | 11810 | 11810 | 48 |
| 511 | 20230607 | 104100 | 809406970 | 11820 | 11820 | 11820 | 11820 | 10 |
| 512 | 20230607 | 104000 | 809288770 | 11820 | 11830 | 11830 | 11820 | 63 |
| 513 | 20230607 | 103900 | 808544100 | 11840 | 11840 | 11840 | 11840 | 12 |
| 514 | 20230607 | 103800 | 808402020 | 11840 | 11840 | 11840 | 11840 | 20 |
| 515 | 20230607 | 103700 | 808165220 | 11830 | 11830 | 11830 | 11830 | 1 |
| 516 | 20230607 | 103600 | 808153390 | 11850 | 11850 | 11850 | 11850 | 20 |
| 517 | 20230607 | 103500 | 807916390 | 11820 | 11820 | 11820 | 11820 | 186 |
| 518 | 20230607 | 103400 | 805717870 | 11820 | 11820 | 11820 | 11820 | 149 |
| 519 | 20230607 | 103300 | 803956690 | 11820 | 11820 | 11820 | 11820 | 114 |
| 520 | 20230607 | 103200 | 802609210 | 11850 | 11790 | 11850 | 11790 | 128 |
| 521 | 20230607 | 103100 | 801096610 | 11800 | 11850 | 11850 | 11800 | 342 |
| 522 | 20230607 | 103000 | 797060960 | 11800 | 11800 | 11800 | 11800 | 0 |
| 523 | 20230607 | 102900 | 797060960 | 11800 | 11810 | 11810 | 11800 | 14 |
| 524 | 20230607 | 102800 | 796895750 | 11800 | 11800 | 11800 | 11800 | 28 |
| 525 | 20230607 | 102700 | 796565350 | 11790 | 11770 | 11790 | 11770 | 2645 |
| 526 | 20230607 | 102600 | 765405850 | 11770 | 11770 | 11770 | 11770 | 1 |
| 527 | 20230607 | 102500 | 765394080 | 11770 | 11760 | 11780 | 11760 | 335 |
| 528 | 20230607 | 102400 | 761448580 | 11760 | 11760 | 11760 | 11760 | 100 |
| 529 | 20230607 | 102300 | 760272580 | 11740 | 11760 | 11770 | 11740 | 718 |
| 530 | 20230607 | 102200 | 751836120 | 11780 | 11780 | 11780 | 11780 | 0 |
| 531 | 20230607 | 102100 | 751836120 | 11780 | 11780 | 11780 | 11780 | 80 |
| 532 | 20230607 | 102000 | 750893720 | 11780 | 11780 | 11780 | 11780 | 300 |
| 533 | 20230607 | 101900 | 747359720 | 11760 | 11770 | 11770 | 11760 | 185 |
| 534 | 20230607 | 101800 | 745183620 | 11760 | 11760 | 11760 | 11760 | 79 |
| 535 | 20230607 | 101700 | 744254580 | 11760 | 11770 | 11770 | 11750 | 563 |
| 536 | 20230607 | 101600 | 737632660 | 11760 | 11780 | 11780 | 11760 | 120 |
| 537 | 20230607 | 101500 | 736220650 | 11780 | 11820 | 11820 | 11780 | 535 |
| 538 | 20230607 | 101400 | 729912760 | 11830 | 11870 | 11870 | 11830 | 65 |
| 539 | 20230607 | 101300 | 729141810 | 11870 | 11870 | 11870 | 11870 | 5 |
| 540 | 20230607 | 101200 | 729082460 | 11870 | 11880 | 11880 | 11840 | 230 |
| 541 | 20230607 | 101100 | 726353750 | 11880 | 11880 | 11880 | 11880 | 0 |
| 542 | 20230607 | 101000 | 726353750 | 11880 | 11890 | 11890 | 11880 | 50 |
| 543 | 20230607 | 100900 | 725759450 | 11890 | 11830 | 11890 | 11820 | 44 |
| 544 | 20230607 | 100800 | 725238560 | 11840 | 11890 | 11900 | 11830 | 111 |
| 545 | 20230607 | 100700 | 723924300 | 11840 | 11830 | 11840 | 11820 | 2609 |
| 546 | 20230607 | 100600 | 693054930 | 11840 | 11830 | 11840 | 11830 | 124 |
| 547 | 20230607 | 100500 | 691588000 | 11830 | 11830 | 11830 | 11830 | 16 |
| 548 | 20230607 | 100400 | 691398720 | 11830 | 11830 | 11830 | 11830 | 152 |
| 549 | 20230607 | 100300 | 689600560 | 11830 | 11830 | 11830 | 11830 | 1 |
| 550 | 20230607 | 100200 | 689588730 | 11800 | 11800 | 11800 | 11800 | 16 |
| 551 | 20230607 | 100100 | 689399930 | 11800 | 11780 | 11800 | 11780 | 719 |
| 552 | 20230607 | 100000 | 680924750 | 11760 | 11770 | 11770 | 11760 | 350 |
| 553 | 20230607 | 095900 | 676807740 | 11770 | 11760 | 11770 | 11760 | 224 |
| 554 | 20230607 | 095800 | 674172900 | 11750 | 11780 | 11780 | 11750 | 512 |
| 555 | 20230607 | 095700 | 668151020 | 11770 | 11780 | 11780 | 11760 | 64 |
| 556 | 20230607 | 095600 | 667397850 | 11770 | 11750 | 11770 | 11750 | 997 |
| 557 | 20230607 | 095500 | 655680170 | 11750 | 11760 | 11760 | 11750 | 64 |
| 558 | 20230607 | 095400 | 654927560 | 11760 | 11760 | 11760 | 11760 | 282 |
| 559 | 20230607 | 095300 | 651611240 | 11750 | 11760 | 11760 | 11750 | 2020 |
| 560 | 20230607 | 095200 | 627876090 | 11760 | 11760 | 11760 | 11760 | 782 |
| 561 | 20230607 | 095100 | 618679770 | 11760 | 11760 | 11760 | 11760 | 177 |
| 562 | 20230607 | 095000 | 616598250 | 11760 | 11760 | 11760 | 11760 | 603 |
| 563 | 20230607 | 094900 | 609506970 | 11770 | 11770 | 11770 | 11770 | 213 |
| 564 | 20230607 | 094800 | 606999960 | 11770 | 11780 | 11780 | 11760 | 102 |
| 565 | 20230607 | 094700 | 605800100 | 11790 | 11750 | 11790 | 11740 | 946 |
| 566 | 20230607 | 094600 | 594684580 | 11750 | 11790 | 11790 | 11750 | 1274 |
| 567 | 20230607 | 094500 | 579668530 | 11800 | 11820 | 11820 | 11800 | 290 |
| 568 | 20230607 | 094400 | 576243970 | 11830 | 11840 | 11850 | 11830 | 211 |
| 569 | 20230607 | 094300 | 573745940 | 11840 | 11890 | 11890 | 11840 | 1067 |
| 570 | 20230607 | 094200 | 561101960 | 11900 | 11870 | 11900 | 11850 | 583 |
| 571 | 20230607 | 094100 | 554167660 | 11900 | 11900 | 11900 | 11900 | 68 |
| 572 | 20230607 | 094000 | 553358460 | 11910 | 11900 | 11910 | 11900 | 64 |
| 573 | 20230607 | 093900 | 552596360 | 11900 | 11880 | 11900 | 11840 | 332 |
| 574 | 20230607 | 093800 | 548658210 | 11910 | 11910 | 11910 | 11910 | 1 |
| 575 | 20230607 | 093700 | 548646300 | 11910 | 11920 | 11920 | 11880 | 84 |
| 576 | 20230607 | 093600 | 547646320 | 11920 | 11920 | 11920 | 11920 | 2 |
| 577 | 20230607 | 093500 | 547622480 | 11920 | 11870 | 11920 | 11860 | 458 |
| 578 | 20230607 | 093400 | 542190200 | 11920 | 11880 | 11920 | 11880 | 204 |
| 579 | 20230607 | 093300 | 539766640 | 11920 | 11930 | 11930 | 11870 | 1447 |
| 580 | 20230607 | 093200 | 522578100 | 11880 | 11890 | 11950 | 11870 | 1229 |
| 581 | 20230607 | 093100 | 507970240 | 11950 | 11900 | 11950 | 11900 | 71 |
| 582 | 20230607 | 093000 | 507125260 | 11960 | 11900 | 11960 | 11880 | 406 |
| 583 | 20230607 | 092900 | 502292690 | 11900 | 11890 | 11900 | 11880 | 463 |
| 584 | 20230607 | 092800 | 496784560 | 11890 | 11890 | 11900 | 11880 | 751 |
| 585 | 20230607 | 092700 | 487858540 | 11890 | 11910 | 11910 | 11860 | 1409 |
| 586 | 20230607 | 092600 | 471110170 | 11970 | 11860 | 11970 | 11860 | 1890 |
| 587 | 20230607 | 092500 | 448602260 | 11860 | 11780 | 11860 | 11780 | 2402 |
| 588 | 20230607 | 092400 | 420259080 | 11760 | 11760 | 11760 | 11760 | 81 |
| 589 | 20230607 | 092300 | 419306520 | 11760 | 11760 | 11760 | 11760 | 0 |
| 590 | 20230607 | 092200 | 419306520 | 11760 | 11790 | 11790 | 11760 | 354 |
| 591 | 20230607 | 092100 | 415138040 | 11800 | 11800 | 11800 | 11800 | 50 |
| 592 | 20230607 | 092000 | 414548040 | 11800 | 11800 | 11800 | 11800 | 11 |
| 593 | 20230607 | 091900 | 414418240 | 11800 | 11800 | 11800 | 11800 | 13 |
| 594 | 20230607 | 091800 | 414264840 | 11800 | 11810 | 11820 | 11800 | 419 |
| 595 | 20230607 | 091700 | 409317650 | 11810 | 11810 | 11810 | 11810 | 117 |
| 596 | 20230607 | 091600 | 407935880 | 11810 | 11830 | 11830 | 11800 | 154 |
| 597 | 20230607 | 091500 | 406114470 | 11830 | 11700 | 11830 | 11670 | 3085 |
| 598 | 20230607 | 091400 | 370036470 | 11720 | 11760 | 11760 | 11720 | 1310 |
| 599 | 20230607 | 091300 | 354656520 | 11760 | 11790 | 11790 | 11760 | 2191 |
| 600 | 20230607 | 091200 | 328854000 | 11840 | 11860 | 11860 | 11770 | 2309 |
| 601 | 20230607 | 091100 | 301596620 | 11880 | 11880 | 11880 | 11880 | 2 |
| 602 | 20230607 | 091000 | 301572860 | 11880 | 11870 | 11880 | 11810 | 146 |
| 603 | 20230607 | 090900 | 299847860 | 11880 | 11880 | 11890 | 11820 | 853 |
| 604 | 20230607 | 090800 | 289763190 | 11890 | 11730 | 11890 | 11720 | 6285 |
| 605 | 20230607 | 090700 | 215265090 | 11720 | 11640 | 11740 | 11640 | 1897 |
| 606 | 20230607 | 090600 | 193084810 | 11620 | 11640 | 11640 | 11610 | 708 |
| 607 | 20230607 | 090500 | 184863180 | 11650 | 11620 | 11650 | 11590 | 5465 |
| 608 | 20230607 | 090400 | 121426250 | 11620 | 11650 | 11650 | 11610 | 1679 |
| 609 | 20230607 | 090300 | 101901860 | 11640 | 11680 | 11680 | 11640 | 3569 |
| 610 | 20230607 | 090200 | 60339600 | 11660 | 11720 | 11720 | 11660 | 3114 |
| 611 | 20230607 | 090100 | 23923040 | 11720 | 11850 | 11850 | 11720 | 1195 |
| 612 | 20230607 | 090000 | 9854600 | 11830 | 11860 | 11860 | 11830 | 831 |