33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 191700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 8795 |
| 3 | 20230612 | 191600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 4 | 20230612 | 191500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 5 | 20230612 | 191400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 6 | 20230612 | 191300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 7 | 20230612 | 191200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 8 | 20230612 | 191100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 9 | 20230612 | 191000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 10 | 20230612 | 190900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 11 | 20230612 | 190800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 12 | 20230612 | 190700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 13 | 20230612 | 190600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 14 | 20230612 | 190500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 15 | 20230612 | 190400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 16 | 20230612 | 190300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 17 | 20230612 | 190200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 18 | 20230612 | 190100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 19 | 20230612 | 190000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 20 | 20230612 | 185900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 21 | 20230612 | 185800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 22 | 20230612 | 185700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 23 | 20230612 | 185600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 24 | 20230612 | 185500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 25 | 20230612 | 185400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 26 | 20230612 | 185300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 27 | 20230612 | 185200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 28 | 20230612 | 185100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 29 | 20230612 | 185000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 30 | 20230612 | 184900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 31 | 20230612 | 184800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 32 | 20230612 | 184700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 8795 |
| 33 | 20230612 | 184600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 34 | 20230612 | 184500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 35 | 20230612 | 184400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 36 | 20230612 | 184300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 37 | 20230612 | 184200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 38 | 20230612 | 184100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 39 | 20230612 | 184000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 40 | 20230612 | 183900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 41 | 20230612 | 183800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 42 | 20230612 | 183700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 43 | 20230612 | 183600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 44 | 20230612 | 183500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 45 | 20230612 | 183400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 46 | 20230612 | 183300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 47 | 20230612 | 183200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 48 | 20230612 | 183100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 49 | 20230612 | 183000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 50 | 20230612 | 182900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 51 | 20230612 | 182800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 52 | 20230612 | 182700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 53 | 20230612 | 182600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 54 | 20230612 | 182500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 55 | 20230612 | 182400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 56 | 20230612 | 182300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 57 | 20230612 | 182200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 58 | 20230612 | 182100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 59 | 20230612 | 182000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 60 | 20230612 | 181900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 61 | 20230612 | 181800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 62 | 20230612 | 181700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 8795 |
| 63 | 20230612 | 181600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 64 | 20230612 | 181500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 65 | 20230612 | 181400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 66 | 20230612 | 181300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 67 | 20230612 | 181200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 68 | 20230612 | 181100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 69 | 20230612 | 181000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 70 | 20230612 | 180900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 71 | 20230612 | 180800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 72 | 20230612 | 180700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 73 | 20230612 | 180600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 74 | 20230612 | 180500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 75 | 20230612 | 180400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 76 | 20230612 | 180300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 77 | 20230612 | 180200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 78 | 20230612 | 180100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 79 | 20230612 | 180000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 80 | 20230612 | 175900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 81 | 20230612 | 175800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 82 | 20230612 | 175700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 83 | 20230612 | 175600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 84 | 20230612 | 175500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 85 | 20230612 | 175400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 86 | 20230612 | 175300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 87 | 20230612 | 175200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 88 | 20230612 | 175100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 89 | 20230612 | 175000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 90 | 20230612 | 174900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 91 | 20230612 | 174800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 92 | 20230612 | 174700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 8795 |
| 93 | 20230612 | 174600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 94 | 20230612 | 174500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 95 | 20230612 | 174400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 96 | 20230612 | 174300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 97 | 20230612 | 174200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 98 | 20230612 | 174100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 99 | 20230612 | 174000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 100 | 20230612 | 173900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 101 | 20230612 | 173800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 102 | 20230612 | 173700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 103 | 20230612 | 173600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 104 | 20230612 | 173500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 105 | 20230612 | 173400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 106 | 20230612 | 173300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 107 | 20230612 | 173200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 108 | 20230612 | 173100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 109 | 20230612 | 173000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 110 | 20230612 | 172900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 111 | 20230612 | 172800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 112 | 20230612 | 172700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 113 | 20230612 | 172600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 114 | 20230612 | 172500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 115 | 20230612 | 172400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 116 | 20230612 | 172300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 117 | 20230612 | 172200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 118 | 20230612 | 172100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 119 | 20230612 | 172000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 120 | 20230612 | 171900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 121 | 20230612 | 171800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 122 | 20230612 | 171700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 8795 |
| 123 | 20230612 | 171600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 124 | 20230612 | 171500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 125 | 20230612 | 171400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 126 | 20230612 | 171300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 127 | 20230612 | 171200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 128 | 20230612 | 171100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 129 | 20230612 | 171000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 130 | 20230612 | 170900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 131 | 20230612 | 170800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 132 | 20230612 | 170700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 133 | 20230612 | 170600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 134 | 20230612 | 170500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 135 | 20230612 | 170400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 136 | 20230612 | 170300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 137 | 20230612 | 170200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 138 | 20230612 | 170100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 139 | 20230612 | 170000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 140 | 20230612 | 165900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 141 | 20230612 | 165800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 142 | 20230612 | 165700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 143 | 20230612 | 165600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 144 | 20230612 | 165500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 145 | 20230612 | 165400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 146 | 20230612 | 165300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 147 | 20230612 | 165200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 148 | 20230612 | 165100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 149 | 20230612 | 165000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 150 | 20230612 | 164900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 151 | 20230612 | 164800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 152 | 20230612 | 164700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 8795 |
| 153 | 20230612 | 164600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 154 | 20230612 | 164500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 155 | 20230612 | 164400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 156 | 20230612 | 164300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 157 | 20230612 | 164200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 158 | 20230612 | 164100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 159 | 20230612 | 164000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 160 | 20230612 | 163900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 161 | 20230612 | 163800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 162 | 20230612 | 163700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 163 | 20230612 | 163600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 164 | 20230612 | 163500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 165 | 20230612 | 163400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 166 | 20230612 | 163300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 167 | 20230612 | 163200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 168 | 20230612 | 163100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 169 | 20230612 | 163000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 170 | 20230612 | 162900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 171 | 20230612 | 162800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 172 | 20230612 | 162700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 173 | 20230612 | 162600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 174 | 20230612 | 162500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 175 | 20230612 | 162400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 176 | 20230612 | 162300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 177 | 20230612 | 162200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 178 | 20230612 | 162100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 179 | 20230612 | 162000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 180 | 20230612 | 161900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 181 | 20230612 | 161800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 182 | 20230612 | 161700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 8795 |
| 183 | 20230612 | 161600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 184 | 20230612 | 161500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 185 | 20230612 | 161400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 186 | 20230612 | 161300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 187 | 20230612 | 161200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 188 | 20230612 | 161100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 189 | 20230612 | 161000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 190 | 20230612 | 160900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 191 | 20230612 | 160800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 192 | 20230612 | 160700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 193 | 20230612 | 160600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 194 | 20230612 | 160500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 195 | 20230612 | 160400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 196 | 20230612 | 160300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 197 | 20230612 | 160200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 198 | 20230612 | 160100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 199 | 20230612 | 160000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 200 | 20230612 | 155900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 201 | 20230612 | 155800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 202 | 20230612 | 155700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 203 | 20230612 | 155600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 204 | 20230612 | 155500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 205 | 20230612 | 155400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 206 | 20230612 | 155300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 207 | 20230612 | 155200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 208 | 20230612 | 155100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 209 | 20230612 | 155000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 210 | 20230612 | 154900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 211 | 20230612 | 154800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 212 | 20230612 | 154700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 8795 |
| 213 | 20230612 | 154600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 214 | 20230612 | 154500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 215 | 20230612 | 154400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 216 | 20230612 | 154300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 217 | 20230612 | 154200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 218 | 20230612 | 154100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 219 | 20230612 | 154000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 220 | 20230612 | 153900 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 221 | 20230612 | 153800 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 222 | 20230612 | 153700 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 223 | 20230612 | 153600 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 224 | 20230612 | 153500 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 225 | 20230612 | 153400 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 226 | 20230612 | 153300 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 227 | 20230612 | 153200 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 228 | 20230612 | 153100 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 0 |
| 229 | 20230612 | 153000 | 2880549840 | 13980 | 13980 | 13980 | 13980 | 8795 |
| 230 | 20230612 | 152900 | 2757595740 | 13950 | 13950 | 13950 | 13950 | 0 |
| 231 | 20230612 | 152800 | 2757595740 | 13950 | 13950 | 13950 | 13950 | 0 |
| 232 | 20230612 | 152700 | 2757595740 | 13950 | 13950 | 13950 | 13950 | 0 |
| 233 | 20230612 | 152600 | 2757595740 | 13950 | 13950 | 13950 | 13950 | 0 |
| 234 | 20230612 | 152500 | 2757595740 | 13950 | 13950 | 13950 | 13950 | 0 |
| 235 | 20230612 | 152400 | 2757595740 | 13950 | 13950 | 13950 | 13950 | 0 |
| 236 | 20230612 | 152300 | 2757595740 | 13950 | 13950 | 13950 | 13950 | 0 |
| 237 | 20230612 | 152200 | 2757595740 | 13950 | 13950 | 13950 | 13950 | 0 |
| 238 | 20230612 | 152100 | 2757595740 | 13950 | 13950 | 13950 | 13950 | 0 |
| 239 | 20230612 | 152000 | 2757595740 | 13950 | 13950 | 13950 | 13950 | 0 |
| 240 | 20230612 | 151900 | 2757595740 | 13950 | 13950 | 13970 | 13940 | 373 |
| 241 | 20230612 | 151800 | 2752392280 | 13950 | 13950 | 13980 | 13950 | 979 |
| 242 | 20230612 | 151700 | 2738726790 | 13960 | 13970 | 13970 | 13950 | 625 |
| 243 | 20230612 | 151600 | 2729999780 | 13960 | 13960 | 13960 | 13960 | 98 |
| 244 | 20230612 | 151500 | 2728631700 | 13960 | 13950 | 13960 | 13950 | 1416 |
| 245 | 20230612 | 151400 | 2708864380 | 13950 | 13950 | 13950 | 13950 | 283 |
| 246 | 20230612 | 151300 | 2704916530 | 13950 | 13960 | 13960 | 13950 | 450 |
| 247 | 20230612 | 151200 | 2698635430 | 13960 | 13960 | 13960 | 13950 | 1276 |
| 248 | 20230612 | 151100 | 2680824600 | 13960 | 13970 | 13970 | 13960 | 293 |
| 249 | 20230612 | 151000 | 2676732820 | 13970 | 13960 | 13970 | 13960 | 182 |
| 250 | 20230612 | 150900 | 2674192030 | 13960 | 13960 | 13970 | 13960 | 188 |
| 251 | 20230612 | 150800 | 2671567540 | 13970 | 13960 | 13970 | 13960 | 262 |
| 252 | 20230612 | 150700 | 2667910010 | 13970 | 13950 | 13970 | 13950 | 445 |
| 253 | 20230612 | 150600 | 2661697450 | 13950 | 13950 | 13950 | 13940 | 1572 |
| 254 | 20230612 | 150500 | 2639768890 | 13950 | 13960 | 13960 | 13950 | 201 |
| 255 | 20230612 | 150400 | 2636964930 | 13960 | 13950 | 13960 | 13950 | 268 |
| 256 | 20230612 | 150300 | 2633225130 | 13950 | 13950 | 13950 | 13950 | 617 |
| 257 | 20230612 | 150200 | 2624617980 | 13960 | 13950 | 13960 | 13950 | 233 |
| 258 | 20230612 | 150100 | 2621366150 | 13950 | 13950 | 13960 | 13950 | 1110 |
| 259 | 20230612 | 150000 | 2605878260 | 13950 | 13960 | 13960 | 13950 | 92 |
| 260 | 20230612 | 145900 | 2604594850 | 13950 | 13960 | 13960 | 13950 | 278 |
| 261 | 20230612 | 145800 | 2600714820 | 13960 | 13960 | 13960 | 13960 | 84 |
| 262 | 20230612 | 145700 | 2599542180 | 13960 | 13970 | 13970 | 13960 | 286 |
| 263 | 20230612 | 145600 | 2595548690 | 13970 | 13970 | 13980 | 13970 | 546 |
| 264 | 20230612 | 145500 | 2587921040 | 13970 | 13970 | 13970 | 13970 | 99 |
| 265 | 20230612 | 145400 | 2586538010 | 13970 | 13980 | 13980 | 13970 | 1173 |
| 266 | 20230612 | 145300 | 2570148200 | 13970 | 13970 | 13970 | 13970 | 174 |
| 267 | 20230612 | 145200 | 2567717420 | 13970 | 13970 | 13970 | 13970 | 167 |
| 268 | 20230612 | 145100 | 2565384430 | 13970 | 13980 | 13980 | 13970 | 87 |
| 269 | 20230612 | 145000 | 2564169010 | 13970 | 13970 | 13970 | 13970 | 154 |
| 270 | 20230612 | 144900 | 2562017630 | 13970 | 13970 | 13980 | 13970 | 985 |
| 271 | 20230612 | 144800 | 2548257110 | 13960 | 13970 | 13970 | 13960 | 463 |
| 272 | 20230612 | 144700 | 2541793460 | 13970 | 13970 | 13970 | 13960 | 370 |
| 273 | 20230612 | 144600 | 2536625400 | 13970 | 13970 | 13970 | 13960 | 184 |
| 274 | 20230612 | 144500 | 2534056060 | 13960 | 13960 | 13960 | 13960 | 665 |
| 275 | 20230612 | 144400 | 2524772660 | 13950 | 13950 | 13950 | 13950 | 84 |
| 276 | 20230612 | 144300 | 2523600860 | 13960 | 13950 | 13960 | 13950 | 184 |
| 277 | 20230612 | 144200 | 2521033980 | 13950 | 13950 | 13950 | 13950 | 84 |
| 278 | 20230612 | 144100 | 2519862180 | 13950 | 13950 | 13960 | 13950 | 254 |
| 279 | 20230612 | 144000 | 2516318280 | 13950 | 13950 | 13950 | 13950 | 1579 |
| 280 | 20230612 | 143900 | 2494291230 | 13950 | 13960 | 13960 | 13950 | 142 |
| 281 | 20230612 | 143800 | 2492309750 | 13960 | 13970 | 13970 | 13960 | 1335 |
| 282 | 20230612 | 143700 | 2473672450 | 13970 | 13970 | 13970 | 13970 | 1162 |
| 283 | 20230612 | 143600 | 2457439310 | 13970 | 13980 | 13980 | 13970 | 130 |
| 284 | 20230612 | 143500 | 2455622750 | 13970 | 13980 | 13980 | 13970 | 249 |
| 285 | 20230612 | 143400 | 2452141750 | 13980 | 13980 | 13980 | 13970 | 364 |
| 286 | 20230612 | 143300 | 2447053880 | 13960 | 13960 | 13970 | 13960 | 1149 |
| 287 | 20230612 | 143200 | 2431004210 | 13960 | 13950 | 13960 | 13950 | 665 |
| 288 | 20230612 | 143100 | 2421721650 | 13950 | 13960 | 13960 | 13950 | 737 |
| 289 | 20230612 | 143000 | 2411434010 | 13960 | 13970 | 13970 | 13960 | 199 |
| 290 | 20230612 | 142900 | 2408655510 | 13960 | 13970 | 13970 | 13960 | 242 |
| 291 | 20230612 | 142800 | 2405275810 | 13960 | 13960 | 13960 | 13960 | 94 |
| 292 | 20230612 | 142700 | 2403963570 | 13960 | 13960 | 13960 | 13960 | 84 |
| 293 | 20230612 | 142600 | 2402790930 | 13960 | 13970 | 13970 | 13960 | 757 |
| 294 | 20230612 | 142500 | 2392218380 | 13970 | 13970 | 13970 | 13970 | 147 |
| 295 | 20230612 | 142400 | 2390164790 | 13970 | 13970 | 13970 | 13970 | 345 |
| 296 | 20230612 | 142300 | 2385345140 | 13970 | 13980 | 13980 | 13970 | 1288 |
| 297 | 20230612 | 142200 | 2367344920 | 13980 | 13980 | 13980 | 13980 | 284 |
| 298 | 20230612 | 142100 | 2363374600 | 13990 | 13990 | 13990 | 13980 | 471 |
| 299 | 20230612 | 142000 | 2356789550 | 13990 | 13980 | 13990 | 13980 | 136 |
| 300 | 20230612 | 141900 | 2354887750 | 13980 | 13990 | 13990 | 13980 | 47 |
| 301 | 20230612 | 141800 | 2354230230 | 13980 | 13980 | 13980 | 13980 | 136 |
| 302 | 20230612 | 141700 | 2352328950 | 13980 | 13990 | 13990 | 13980 | 188 |
| 303 | 20230612 | 141600 | 2349699670 | 13980 | 13990 | 13990 | 13980 | 256 |
| 304 | 20230612 | 141500 | 2346119070 | 13980 | 13990 | 13990 | 13980 | 118 |
| 305 | 20230612 | 141400 | 2344469090 | 13990 | 13990 | 13990 | 13980 | 289 |
| 306 | 20230612 | 141300 | 2340426850 | 13980 | 13980 | 13990 | 13980 | 412 |
| 307 | 20230612 | 141200 | 2334663930 | 13980 | 13970 | 13980 | 13970 | 1637 |
| 308 | 20230612 | 141100 | 2311784410 | 13960 | 13970 | 13970 | 13960 | 772 |
| 309 | 20230612 | 141000 | 2301000410 | 13970 | 13980 | 13980 | 13970 | 140 |
| 310 | 20230612 | 140900 | 2299044050 | 13980 | 13970 | 13980 | 13970 | 240 |
| 311 | 20230612 | 140800 | 2295689990 | 13970 | 13970 | 13970 | 13970 | 84 |
| 312 | 20230612 | 140700 | 2294516510 | 13970 | 13970 | 13970 | 13970 | 84 |
| 313 | 20230612 | 140600 | 2293343030 | 13970 | 13970 | 13970 | 13970 | 92 |
| 314 | 20230612 | 140500 | 2292057790 | 13970 | 13970 | 13970 | 13970 | 94 |
| 315 | 20230612 | 140400 | 2290744610 | 13970 | 13980 | 13980 | 13970 | 1154 |
| 316 | 20230612 | 140300 | 2274622150 | 13970 | 13970 | 13970 | 13970 | 294 |
| 317 | 20230612 | 140200 | 2270514970 | 13970 | 13970 | 13970 | 13970 | 84 |
| 318 | 20230612 | 140100 | 2269341490 | 13980 | 13980 | 13980 | 13970 | 450 |
| 319 | 20230612 | 140000 | 2263053000 | 13980 | 13980 | 13980 | 13970 | 194 |
| 320 | 20230612 | 135900 | 2260341720 | 13980 | 13970 | 13980 | 13970 | 865 |
| 321 | 20230612 | 135800 | 2248249860 | 13970 | 13970 | 13970 | 13970 | 100 |
| 322 | 20230612 | 135700 | 2246852860 | 13970 | 13980 | 13980 | 13970 | 130 |
| 323 | 20230612 | 135600 | 2245036300 | 13970 | 13980 | 13980 | 13970 | 203 |
| 324 | 20230612 | 135500 | 2242199280 | 13970 | 13980 | 13980 | 13970 | 177 |
| 325 | 20230612 | 135400 | 2239725660 | 13970 | 13970 | 13980 | 13970 | 362 |
| 326 | 20230612 | 135300 | 2234667740 | 13970 | 13970 | 13970 | 13970 | 1136 |
| 327 | 20230612 | 135200 | 2218797820 | 13960 | 13960 | 13960 | 13960 | 85 |
| 328 | 20230612 | 135100 | 2217611220 | 13960 | 13970 | 13970 | 13960 | 208 |
| 329 | 20230612 | 135000 | 2214706300 | 13960 | 13970 | 13970 | 13960 | 130 |
| 330 | 20230612 | 134900 | 2212891040 | 13970 | 13970 | 13970 | 13960 | 288 |
| 331 | 20230612 | 134800 | 2208868520 | 13970 | 13960 | 13970 | 13960 | 105 |
| 332 | 20230612 | 134700 | 2207402710 | 13960 | 13970 | 13970 | 13960 | 116 |
| 333 | 20230612 | 134600 | 2205783030 | 13970 | 13960 | 13970 | 13960 | 85 |
| 334 | 20230612 | 134500 | 2204596420 | 13960 | 13970 | 13970 | 13960 | 179 |
| 335 | 20230612 | 134400 | 2202096630 | 13970 | 13970 | 13970 | 13970 | 823 |
| 336 | 20230612 | 134300 | 2190599320 | 13980 | 13960 | 13980 | 13950 | 1650 |
| 337 | 20230612 | 134200 | 2167554630 | 13960 | 13950 | 13960 | 13950 | 252 |
| 338 | 20230612 | 134100 | 2164037550 | 13960 | 13940 | 13960 | 13940 | 196 |
| 339 | 20230612 | 134000 | 2161303820 | 13950 | 13940 | 13950 | 13930 | 1465 |
| 340 | 20230612 | 133900 | 2140882160 | 13930 | 13930 | 13940 | 13930 | 246 |
| 341 | 20230612 | 133800 | 2137454760 | 13940 | 13930 | 13940 | 13930 | 224 |
| 342 | 20230612 | 133700 | 2134333690 | 13940 | 13940 | 13940 | 13940 | 211 |
| 343 | 20230612 | 133600 | 2131392350 | 13940 | 13950 | 13950 | 13940 | 100 |
| 344 | 20230612 | 133500 | 2129998190 | 13950 | 13940 | 13950 | 13940 | 268 |
| 345 | 20230612 | 133400 | 2126261270 | 13960 | 13940 | 13960 | 13940 | 63 |
| 346 | 20230612 | 133300 | 2125382930 | 13940 | 13940 | 13950 | 13940 | 555 |
| 347 | 20230612 | 133200 | 2117641450 | 13940 | 13930 | 13940 | 13930 | 3820 |
| 348 | 20230612 | 133100 | 2064412990 | 13930 | 13930 | 13930 | 13930 | 29 |
| 349 | 20230612 | 133000 | 2064009020 | 13930 | 13930 | 13930 | 13930 | 10 |
| 350 | 20230612 | 132900 | 2063869720 | 13930 | 13950 | 13950 | 13930 | 975 |
| 351 | 20230612 | 132800 | 2050279090 | 13950 | 13940 | 13950 | 13940 | 440 |
| 352 | 20230612 | 132700 | 2044144780 | 13940 | 13940 | 13940 | 13940 | 548 |
| 353 | 20230612 | 132600 | 2036505660 | 13940 | 13940 | 13940 | 13940 | 86 |
| 354 | 20230612 | 132500 | 2035306820 | 13940 | 13940 | 13940 | 13940 | 170 |
| 355 | 20230612 | 132400 | 2032937020 | 13940 | 13940 | 13940 | 13940 | 2 |
| 356 | 20230612 | 132300 | 2032909140 | 13950 | 13950 | 13950 | 13950 | 455 |
| 357 | 20230612 | 132200 | 2026561890 | 13940 | 13940 | 13940 | 13940 | 57 |
| 358 | 20230612 | 132100 | 2025767310 | 13940 | 13940 | 13940 | 13940 | 0 |
| 359 | 20230612 | 132000 | 2025767310 | 13940 | 13940 | 13940 | 13940 | 90 |
| 360 | 20230612 | 131900 | 2024512710 | 13940 | 13940 | 13940 | 13940 | 57 |
| 361 | 20230612 | 131800 | 2023718130 | 13940 | 13940 | 13940 | 13940 | 309 |
| 362 | 20230612 | 131700 | 2019410670 | 13940 | 13950 | 13950 | 13940 | 318 |
| 363 | 20230612 | 131600 | 2014977580 | 13940 | 13940 | 13940 | 13940 | 70 |
| 364 | 20230612 | 131500 | 2014001780 | 13940 | 13950 | 13950 | 13940 | 301 |
| 365 | 20230612 | 131400 | 2009803330 | 13950 | 13970 | 13970 | 13950 | 878 |
| 366 | 20230612 | 131300 | 1997547210 | 13970 | 13970 | 13970 | 13970 | 21 |
| 367 | 20230612 | 131200 | 1997253840 | 13970 | 13970 | 13970 | 13970 | 159 |
| 368 | 20230612 | 131100 | 1995032610 | 13970 | 13960 | 13970 | 13960 | 164 |
| 369 | 20230612 | 131000 | 1992741730 | 13960 | 13960 | 13960 | 13960 | 198 |
| 370 | 20230612 | 130900 | 1989977650 | 13970 | 13960 | 13970 | 13960 | 524 |
| 371 | 20230612 | 130800 | 1982662510 | 13950 | 13950 | 13950 | 13950 | 70 |
| 372 | 20230612 | 130700 | 1981686010 | 13950 | 13950 | 13950 | 13950 | 80 |
| 373 | 20230612 | 130600 | 1980570010 | 13950 | 13950 | 13950 | 13950 | 255 |
| 374 | 20230612 | 130500 | 1977012760 | 13950 | 13960 | 13960 | 13950 | 248 |
| 375 | 20230612 | 130400 | 1973553130 | 13960 | 13970 | 13970 | 13960 | 869 |
| 376 | 20230612 | 130300 | 1961414350 | 13970 | 13970 | 13970 | 13970 | 361 |
| 377 | 20230612 | 130200 | 1956371180 | 13970 | 13970 | 13970 | 13970 | 42 |
| 378 | 20230612 | 130100 | 1955784440 | 13970 | 13950 | 13980 | 13950 | 2630 |
| 379 | 20230612 | 130000 | 1919068930 | 13950 | 13940 | 13950 | 13940 | 404 |
| 380 | 20230612 | 125900 | 1913437110 | 13930 | 13940 | 13940 | 13930 | 188 |
| 381 | 20230612 | 125800 | 1910816870 | 13940 | 13940 | 13940 | 13940 | 0 |
| 382 | 20230612 | 125700 | 1910816870 | 13940 | 13940 | 13950 | 13940 | 155 |
| 383 | 20230612 | 125600 | 1908656140 | 13940 | 13940 | 13940 | 13940 | 100 |
| 384 | 20230612 | 125500 | 1907262140 | 13950 | 13950 | 13950 | 13950 | 7 |
| 385 | 20230612 | 125400 | 1907164490 | 13950 | 13950 | 13950 | 13950 | 310 |
| 386 | 20230612 | 125300 | 1902839990 | 13950 | 13950 | 13950 | 13950 | 9 |
| 387 | 20230612 | 125200 | 1902714440 | 13950 | 13930 | 13950 | 13930 | 2578 |
| 388 | 20230612 | 125100 | 1866791530 | 13920 | 13920 | 13920 | 13920 | 50 |
| 389 | 20230612 | 125000 | 1866095530 | 13930 | 13920 | 13930 | 13920 | 132 |
| 390 | 20230612 | 124900 | 1864258080 | 13930 | 13930 | 13930 | 13930 | 1 |
| 391 | 20230612 | 124800 | 1864244150 | 13920 | 13920 | 13920 | 13920 | 2 |
| 392 | 20230612 | 124700 | 1864216310 | 13920 | 13920 | 13920 | 13920 | 62 |
| 393 | 20230612 | 124600 | 1863353270 | 13920 | 13920 | 13920 | 13920 | 78 |
| 394 | 20230612 | 124500 | 1862267510 | 13920 | 13920 | 13920 | 13920 | 166 |
| 395 | 20230612 | 124400 | 1859956790 | 13920 | 13920 | 13920 | 13920 | 815 |
| 396 | 20230612 | 124300 | 1848611990 | 13920 | 13930 | 13930 | 13920 | 10 |
| 397 | 20230612 | 124200 | 1848472780 | 13930 | 13930 | 13930 | 13930 | 0 |
| 398 | 20230612 | 124100 | 1848472780 | 13930 | 13930 | 13930 | 13930 | 65 |
| 399 | 20230612 | 124000 | 1847567330 | 13930 | 13930 | 13930 | 13930 | 0 |
| 400 | 20230612 | 123900 | 1847567330 | 13930 | 13940 | 13940 | 13930 | 334 |
| 401 | 20230612 | 123800 | 1842914580 | 13930 | 13930 | 13930 | 13930 | 8 |
| 402 | 20230612 | 123700 | 1842803140 | 13930 | 13930 | 13930 | 13930 | 140 |
| 403 | 20230612 | 123600 | 1840852940 | 13940 | 13940 | 13940 | 13940 | 23 |
| 404 | 20230612 | 123500 | 1840532320 | 13940 | 13940 | 13940 | 13940 | 17 |
| 405 | 20230612 | 123400 | 1840295340 | 13940 | 13940 | 13940 | 13940 | 2 |
| 406 | 20230612 | 123300 | 1840267460 | 13940 | 13940 | 13940 | 13940 | 256 |
| 407 | 20230612 | 123200 | 1836698820 | 13950 | 13950 | 13950 | 13950 | 0 |
| 408 | 20230612 | 123100 | 1836698820 | 13950 | 13950 | 13950 | 13950 | 1 |
| 409 | 20230612 | 123000 | 1836684870 | 13950 | 13940 | 13950 | 13930 | 917 |
| 410 | 20230612 | 122900 | 1823904850 | 13940 | 13940 | 13950 | 13940 | 1249 |
| 411 | 20230612 | 122800 | 1806484440 | 13940 | 13930 | 13950 | 13930 | 365 |
| 412 | 20230612 | 122700 | 1801398480 | 13940 | 13930 | 13940 | 13930 | 617 |
| 413 | 20230612 | 122600 | 1792801520 | 13930 | 13930 | 13930 | 13930 | 136 |
| 414 | 20230612 | 122500 | 1790907040 | 13930 | 13930 | 13940 | 13910 | 2776 |
| 415 | 20230612 | 122400 | 1752252920 | 13930 | 13930 | 13930 | 13930 | 116 |
| 416 | 20230612 | 122300 | 1750637040 | 13940 | 13940 | 13940 | 13940 | 29 |
| 417 | 20230612 | 122200 | 1750232780 | 13940 | 13940 | 13940 | 13940 | 8 |
| 418 | 20230612 | 122100 | 1750121260 | 13940 | 13930 | 13940 | 13930 | 89 |
| 419 | 20230612 | 122000 | 1748881110 | 13930 | 13930 | 13930 | 13920 | 263 |
| 420 | 20230612 | 121900 | 1745217720 | 13930 | 13930 | 13930 | 13930 | 0 |
| 421 | 20230612 | 121800 | 1745217720 | 13930 | 13930 | 13930 | 13920 | 129 |
| 422 | 20230612 | 121700 | 1743420790 | 13930 | 13930 | 13930 | 13930 | 3 |
| 423 | 20230612 | 121600 | 1743379000 | 13930 | 13920 | 13930 | 13920 | 521 |
| 424 | 20230612 | 121500 | 1736121860 | 13920 | 13920 | 13920 | 13920 | 89 |
| 425 | 20230612 | 121400 | 1734882980 | 13920 | 13920 | 13920 | 13920 | 202 |
| 426 | 20230612 | 121300 | 1732071140 | 13920 | 13920 | 13920 | 13920 | 77 |
| 427 | 20230612 | 121200 | 1730999300 | 13920 | 13920 | 13920 | 13920 | 0 |
| 428 | 20230612 | 121100 | 1730999300 | 13920 | 13920 | 13920 | 13920 | 37 |
| 429 | 20230612 | 121000 | 1730484260 | 13920 | 13920 | 13920 | 13920 | 100 |
| 430 | 20230612 | 120900 | 1729092260 | 13930 | 13930 | 13930 | 13930 | 122 |
| 431 | 20230612 | 120800 | 1727392800 | 13930 | 13930 | 13930 | 13930 | 43 |
| 432 | 20230612 | 120700 | 1726793810 | 13930 | 13930 | 13930 | 13930 | 258 |
| 433 | 20230612 | 120600 | 1723199870 | 13940 | 13930 | 13940 | 13930 | 423 |
| 434 | 20230612 | 120500 | 1717304790 | 13930 | 13930 | 13930 | 13930 | 0 |
| 435 | 20230612 | 120400 | 1717304790 | 13930 | 13930 | 13930 | 13930 | 0 |
| 436 | 20230612 | 120300 | 1717304790 | 13930 | 13930 | 13930 | 13930 | 29 |
| 437 | 20230612 | 120200 | 1716900820 | 13930 | 13920 | 13930 | 13910 | 1304 |
| 438 | 20230612 | 120100 | 1698745940 | 13930 | 13930 | 13930 | 13930 | 4 |
| 439 | 20230612 | 120000 | 1698690220 | 13920 | 13920 | 13930 | 13920 | 356 |
| 440 | 20230612 | 115900 | 1693734680 | 13920 | 13920 | 13920 | 13920 | 0 |
| 441 | 20230612 | 115800 | 1693734680 | 13920 | 13920 | 13920 | 13920 | 0 |
| 442 | 20230612 | 115700 | 1693734680 | 13920 | 13920 | 13920 | 13920 | 369 |
| 443 | 20230612 | 115600 | 1688598200 | 13920 | 13920 | 13920 | 13920 | 266 |
| 444 | 20230612 | 115500 | 1684895480 | 13920 | 13920 | 13920 | 13920 | 21 |
| 445 | 20230612 | 115400 | 1684603160 | 13930 | 13930 | 13930 | 13930 | 0 |
| 446 | 20230612 | 115300 | 1684603160 | 13930 | 13930 | 13930 | 13930 | 8 |
| 447 | 20230612 | 115200 | 1684491720 | 13930 | 13920 | 13930 | 13900 | 1520 |
| 448 | 20230612 | 115100 | 1663336480 | 13920 | 13920 | 13920 | 13920 | 34 |
| 449 | 20230612 | 115000 | 1662863200 | 13920 | 13920 | 13920 | 13920 | 242 |
| 450 | 20230612 | 114900 | 1659494560 | 13920 | 13940 | 13940 | 13920 | 831 |
| 451 | 20230612 | 114800 | 1647920310 | 13940 | 13940 | 13940 | 13940 | 479 |
| 452 | 20230612 | 114700 | 1641243050 | 13950 | 13950 | 13950 | 13950 | 3 |
| 453 | 20230612 | 114600 | 1641201200 | 13940 | 13940 | 13940 | 13940 | 20 |
| 454 | 20230612 | 114500 | 1640922400 | 13950 | 13940 | 13950 | 13940 | 807 |
| 455 | 20230612 | 114400 | 1629671080 | 13940 | 13940 | 13940 | 13930 | 454 |
| 456 | 20230612 | 114300 | 1623346420 | 13940 | 13940 | 13940 | 13940 | 1 |
| 457 | 20230612 | 114200 | 1623332480 | 13930 | 13930 | 13930 | 13930 | 0 |
| 458 | 20230612 | 114100 | 1623332480 | 13930 | 13930 | 13940 | 13930 | 187 |
| 459 | 20230612 | 114000 | 1620726600 | 13950 | 13950 | 13950 | 13950 | 1 |
| 460 | 20230612 | 113900 | 1620712650 | 13930 | 13930 | 13930 | 13930 | 0 |
| 461 | 20230612 | 113800 | 1620712650 | 13930 | 13930 | 13930 | 13930 | 63 |
| 462 | 20230612 | 113700 | 1619835060 | 13930 | 13930 | 13930 | 13930 | 0 |
| 463 | 20230612 | 113600 | 1619835060 | 13930 | 13930 | 13930 | 13930 | 407 |
| 464 | 20230612 | 113500 | 1614165550 | 13940 | 13930 | 13940 | 13910 | 852 |
| 465 | 20230612 | 113400 | 1602305330 | 13930 | 13930 | 13930 | 13930 | 2 |
| 466 | 20230612 | 113300 | 1602277470 | 13930 | 13930 | 13930 | 13930 | 0 |
| 467 | 20230612 | 113200 | 1602277470 | 13930 | 13930 | 13930 | 13930 | 215 |
| 468 | 20230612 | 113100 | 1599282520 | 13950 | 13930 | 13950 | 13930 | 544 |
| 469 | 20230612 | 113000 | 1591701300 | 13930 | 13920 | 13930 | 13910 | 5083 |
| 470 | 20230612 | 112900 | 1520948370 | 13920 | 13920 | 13920 | 13920 | 554 |
| 471 | 20230612 | 112800 | 1513236690 | 13920 | 13920 | 13920 | 13920 | 66 |
| 472 | 20230612 | 112700 | 1512317970 | 13920 | 13920 | 13920 | 13920 | 75 |
| 473 | 20230612 | 112600 | 1511273970 | 13930 | 13930 | 13930 | 13930 | 8 |
| 474 | 20230612 | 112500 | 1511162530 | 13930 | 13930 | 13930 | 13930 | 141 |
| 475 | 20230612 | 112400 | 1509198400 | 13930 | 13920 | 13930 | 13920 | 400 |
| 476 | 20230612 | 112300 | 1503626640 | 13920 | 13920 | 13920 | 13920 | 494 |
| 477 | 20230612 | 112200 | 1496750160 | 13920 | 13920 | 13920 | 13920 | 2 |
| 478 | 20230612 | 112100 | 1496722320 | 13930 | 13930 | 13930 | 13930 | 173 |
| 479 | 20230612 | 112000 | 1494312430 | 13930 | 13930 | 13930 | 13930 | 142 |
| 480 | 20230612 | 111900 | 1492334370 | 13930 | 13930 | 13930 | 13930 | 10 |
| 481 | 20230612 | 111800 | 1492195070 | 13930 | 13930 | 13930 | 13930 | 162 |
| 482 | 20230612 | 111700 | 1489938410 | 13930 | 13930 | 13930 | 13930 | 12 |
| 483 | 20230612 | 111600 | 1489771250 | 13940 | 13940 | 13940 | 13930 | 186 |
| 484 | 20230612 | 111500 | 1487178530 | 13940 | 13930 | 13940 | 13930 | 142 |
| 485 | 20230612 | 111400 | 1485199540 | 13920 | 13930 | 13930 | 13920 | 385 |
| 486 | 20230612 | 111300 | 1479837890 | 13930 | 13930 | 13940 | 13930 | 468 |
| 487 | 20230612 | 111200 | 1473318630 | 13920 | 13920 | 13920 | 13920 | 9 |
| 488 | 20230612 | 111100 | 1473193350 | 13920 | 13920 | 13920 | 13920 | 645 |
| 489 | 20230612 | 111000 | 1464214950 | 13920 | 13920 | 13920 | 13920 | 332 |
| 490 | 20230612 | 110900 | 1459593510 | 13920 | 13920 | 13920 | 13920 | 4 |
| 491 | 20230612 | 110800 | 1459537830 | 13930 | 13930 | 13930 | 13930 | 0 |
| 492 | 20230612 | 110700 | 1459537830 | 13930 | 13940 | 13940 | 13920 | 665 |
| 493 | 20230612 | 110600 | 1450279660 | 13940 | 13950 | 13950 | 13940 | 52 |
| 494 | 20230612 | 110500 | 1449554690 | 13950 | 13930 | 13950 | 13930 | 494 |
| 495 | 20230612 | 110400 | 1442672050 | 13930 | 13920 | 13930 | 13920 | 2379 |
| 496 | 20230612 | 110300 | 1409555770 | 13920 | 13930 | 13930 | 13910 | 702 |
| 497 | 20230612 | 110200 | 1399784410 | 13920 | 13920 | 13930 | 13920 | 214 |
| 498 | 20230612 | 110100 | 1396805120 | 13920 | 13920 | 13920 | 13910 | 769 |
| 499 | 20230612 | 110000 | 1386101140 | 13930 | 13930 | 13930 | 13930 | 0 |
| 500 | 20230612 | 105900 | 1386101140 | 13930 | 13930 | 13930 | 13930 | 51 |
| 501 | 20230612 | 105800 | 1385390710 | 13930 | 13920 | 13930 | 13910 | 2473 |
| 502 | 20230612 | 105700 | 1350977250 | 13930 | 13930 | 13930 | 13930 | 10 |
| 503 | 20230612 | 105600 | 1350837950 | 13930 | 13930 | 13930 | 13930 | 6 |
| 504 | 20230612 | 105500 | 1350754370 | 13930 | 13930 | 13930 | 13930 | 13 |
| 505 | 20230612 | 105400 | 1350573280 | 13930 | 13920 | 13930 | 13910 | 2976 |
| 506 | 20230612 | 105300 | 1309159080 | 13920 | 13920 | 13920 | 13920 | 131 |
| 507 | 20230612 | 105200 | 1307335560 | 13930 | 13930 | 13930 | 13930 | 0 |
| 508 | 20230612 | 105100 | 1307335560 | 13930 | 13920 | 13930 | 13920 | 369 |
| 509 | 20230612 | 105000 | 1302195410 | 13930 | 13920 | 13930 | 13910 | 1522 |
| 510 | 20230612 | 104900 | 1281014730 | 13920 | 13920 | 13920 | 13920 | 286 |
| 511 | 20230612 | 104800 | 1277033610 | 13920 | 13920 | 13920 | 13920 | 64 |
| 512 | 20230612 | 104700 | 1276142730 | 13930 | 13930 | 13930 | 13930 | 0 |
| 513 | 20230612 | 104600 | 1276142730 | 13930 | 13930 | 13940 | 13930 | 205 |
| 514 | 20230612 | 104500 | 1273286620 | 13930 | 13940 | 13940 | 13930 | 164 |
| 515 | 20230612 | 104400 | 1271001930 | 13940 | 13940 | 13940 | 13940 | 8 |
| 516 | 20230612 | 104300 | 1270890410 | 13940 | 13920 | 13940 | 13920 | 648 |
| 517 | 20230612 | 104200 | 1261866400 | 13920 | 13920 | 13920 | 13920 | 62 |
| 518 | 20230612 | 104100 | 1261003360 | 13920 | 13920 | 13930 | 13920 | 52 |
| 519 | 20230612 | 104000 | 1260279120 | 13920 | 13900 | 13920 | 13900 | 422 |
| 520 | 20230612 | 103900 | 1254409240 | 13900 | 13900 | 13900 | 13900 | 10 |
| 521 | 20230612 | 103800 | 1254270240 | 13890 | 13900 | 13900 | 13880 | 1312 |
| 522 | 20230612 | 103700 | 1236046120 | 13900 | 13910 | 13920 | 13890 | 875 |
| 523 | 20230612 | 103600 | 1223880410 | 13910 | 13900 | 13910 | 13900 | 581 |
| 524 | 20230612 | 103500 | 1215802710 | 13890 | 13890 | 13890 | 13890 | 25 |
| 525 | 20230612 | 103400 | 1215455460 | 13890 | 13890 | 13890 | 13890 | 42 |
| 526 | 20230612 | 103300 | 1214872080 | 13900 | 13900 | 13900 | 13890 | 29 |
| 527 | 20230612 | 103200 | 1214469240 | 13890 | 13900 | 13900 | 13890 | 231 |
| 528 | 20230612 | 103100 | 1211258840 | 13890 | 13900 | 13900 | 13890 | 556 |
| 529 | 20230612 | 103000 | 1203531710 | 13910 | 13900 | 13910 | 13900 | 558 |
| 530 | 20230612 | 102900 | 1195773120 | 13900 | 13890 | 13900 | 13890 | 1352 |
| 531 | 20230612 | 102800 | 1176989850 | 13890 | 13890 | 13890 | 13890 | 2 |
| 532 | 20230612 | 102700 | 1176962070 | 13880 | 13880 | 13880 | 13880 | 734 |
| 533 | 20230612 | 102600 | 1166774150 | 13880 | 13870 | 13880 | 13870 | 3033 |
| 534 | 20230612 | 102500 | 1124679440 | 13880 | 13890 | 13890 | 13880 | 2238 |
| 535 | 20230612 | 102400 | 1093606940 | 13890 | 13890 | 13890 | 13890 | 166 |
| 536 | 20230612 | 102300 | 1091301200 | 13900 | 13890 | 13900 | 13890 | 10 |
| 537 | 20230612 | 102200 | 1091162290 | 13890 | 13900 | 13900 | 13890 | 72 |
| 538 | 20230612 | 102100 | 1090161500 | 13900 | 13890 | 13900 | 13890 | 270 |
| 539 | 20230612 | 102000 | 1086409570 | 13890 | 13900 | 13900 | 13870 | 1453 |
| 540 | 20230612 | 101900 | 1066231580 | 13910 | 13910 | 13920 | 13910 | 783 |
| 541 | 20230612 | 101800 | 1055340000 | 13930 | 13930 | 13930 | 13930 | 82 |
| 542 | 20230612 | 101700 | 1054197740 | 13930 | 13930 | 13930 | 13930 | 42 |
| 543 | 20230612 | 101600 | 1053612680 | 13920 | 13900 | 13930 | 13880 | 1596 |
| 544 | 20230612 | 101500 | 1031434940 | 13890 | 13890 | 13900 | 13890 | 287 |
| 545 | 20230612 | 101400 | 1027447850 | 13890 | 13900 | 13900 | 13890 | 498 |
| 546 | 20230612 | 101300 | 1020528100 | 13890 | 13900 | 13900 | 13890 | 158 |
| 547 | 20230612 | 101200 | 1018332760 | 13900 | 13890 | 13900 | 13890 | 46 |
| 548 | 20230612 | 101100 | 1017693520 | 13890 | 13890 | 13900 | 13890 | 157 |
| 549 | 20230612 | 101000 | 1015511630 | 13890 | 13880 | 13890 | 13880 | 532 |
| 550 | 20230612 | 100900 | 1008124550 | 13880 | 13860 | 13880 | 13860 | 688 |
| 551 | 20230612 | 100800 | 998586700 | 13860 | 13850 | 13860 | 13850 | 1817 |
| 552 | 20230612 | 100700 | 973403180 | 13850 | 13860 | 13860 | 13850 | 293 |
| 553 | 20230612 | 100600 | 969343030 | 13850 | 13860 | 13860 | 13850 | 162 |
| 554 | 20230612 | 100500 | 967098320 | 13850 | 13870 | 13870 | 13850 | 1692 |
| 555 | 20230612 | 100400 | 943654520 | 13860 | 13860 | 13860 | 13860 | 309 |
| 556 | 20230612 | 100300 | 939371780 | 13860 | 13870 | 13870 | 13860 | 605 |
| 557 | 20230612 | 100200 | 930984780 | 13870 | 13870 | 13880 | 13870 | 400 |
| 558 | 20230612 | 100100 | 925436280 | 13870 | 13880 | 13880 | 13870 | 1983 |
| 559 | 20230612 | 100000 | 897920860 | 13890 | 13900 | 13900 | 13880 | 182 |
| 560 | 20230612 | 095900 | 895393430 | 13890 | 13900 | 13900 | 13890 | 356 |
| 561 | 20230612 | 095800 | 890448560 | 13900 | 13890 | 13900 | 13890 | 347 |
| 562 | 20230612 | 095700 | 885626820 | 13890 | 13880 | 13890 | 13880 | 486 |
| 563 | 20230612 | 095600 | 878876860 | 13880 | 13880 | 13890 | 13880 | 313 |
| 564 | 20230612 | 095500 | 874530810 | 13890 | 13890 | 13890 | 13880 | 1070 |
| 565 | 20230612 | 095400 | 859669530 | 13900 | 13900 | 13900 | 13900 | 393 |
| 566 | 20230612 | 095300 | 854206830 | 13900 | 13900 | 13900 | 13890 | 1076 |
| 567 | 20230612 | 095200 | 839250750 | 13900 | 13910 | 13910 | 13900 | 156 |
| 568 | 20230612 | 095100 | 837081850 | 13910 | 13910 | 13910 | 13900 | 267 |
| 569 | 20230612 | 095000 | 833368440 | 13910 | 13900 | 13910 | 13900 | 54 |
| 570 | 20230612 | 094900 | 832617810 | 13900 | 13900 | 13900 | 13900 | 1010 |
| 571 | 20230612 | 094800 | 818578810 | 13900 | 13910 | 13910 | 13900 | 288 |
| 572 | 20230612 | 094700 | 814575600 | 13900 | 13920 | 13920 | 13900 | 1263 |
| 573 | 20230612 | 094600 | 797007210 | 13910 | 13950 | 13950 | 13910 | 8742 |
| 574 | 20230612 | 094500 | 675240880 | 13950 | 13940 | 13950 | 13930 | 1564 |
| 575 | 20230612 | 094400 | 653436280 | 13940 | 13950 | 13950 | 13940 | 228 |
| 576 | 20230612 | 094300 | 650257860 | 13940 | 13940 | 13940 | 13940 | 107 |
| 577 | 20230612 | 094200 | 648766280 | 13940 | 13930 | 13940 | 13930 | 1659 |
| 578 | 20230612 | 094100 | 625651390 | 13930 | 13940 | 13940 | 13930 | 947 |
| 579 | 20230612 | 094000 | 612459660 | 13930 | 13940 | 13940 | 13930 | 158 |
| 580 | 20230612 | 093900 | 610258690 | 13940 | 13930 | 13940 | 13930 | 372 |
| 581 | 20230612 | 093800 | 605075200 | 13940 | 13940 | 13940 | 13930 | 640 |
| 582 | 20230612 | 093700 | 596154210 | 13950 | 13950 | 13950 | 13950 | 750 |
| 583 | 20230612 | 093600 | 585691710 | 13960 | 13960 | 13960 | 13960 | 212 |
| 584 | 20230612 | 093500 | 582732190 | 13970 | 13990 | 13990 | 13950 | 687 |
| 585 | 20230612 | 093400 | 573131720 | 13990 | 13980 | 13990 | 13980 | 95 |
| 586 | 20230612 | 093300 | 571803600 | 13980 | 13970 | 13980 | 13960 | 232 |
| 587 | 20230612 | 093200 | 568563320 | 13970 | 13980 | 13980 | 13950 | 737 |
| 588 | 20230612 | 093100 | 558277000 | 13990 | 14000 | 14000 | 13990 | 1597 |
| 589 | 20230612 | 093000 | 535919470 | 14000 | 13980 | 14010 | 13980 | 2043 |
| 590 | 20230612 | 092900 | 507343440 | 13980 | 13930 | 13980 | 13930 | 2656 |
| 591 | 20230612 | 092800 | 470304870 | 13940 | 13940 | 13940 | 13930 | 1039 |
| 592 | 20230612 | 092700 | 455826210 | 13940 | 13940 | 13950 | 13940 | 587 |
| 593 | 20230612 | 092600 | 447643420 | 13940 | 13940 | 13940 | 13930 | 699 |
| 594 | 20230612 | 092500 | 437900150 | 13940 | 13930 | 13940 | 13930 | 2123 |
| 595 | 20230612 | 092400 | 408320950 | 13940 | 13940 | 13940 | 13930 | 201 |
| 596 | 20230612 | 092300 | 405519650 | 13930 | 13950 | 13950 | 13930 | 494 |
| 597 | 20230612 | 092200 | 398632950 | 13950 | 13960 | 13960 | 13950 | 1149 |
| 598 | 20230612 | 092100 | 382598730 | 13960 | 13980 | 13980 | 13950 | 514 |
| 599 | 20230612 | 092000 | 375424970 | 13980 | 13980 | 13980 | 13980 | 187 |
| 600 | 20230612 | 091900 | 372810710 | 14000 | 14000 | 14000 | 13990 | 849 |
| 601 | 20230612 | 091800 | 360925050 | 14010 | 13980 | 14010 | 13980 | 2755 |
| 602 | 20230612 | 091700 | 322329550 | 13980 | 13930 | 13980 | 13930 | 2852 |
| 603 | 20230612 | 091600 | 282582320 | 13920 | 13950 | 13950 | 13920 | 622 |
| 604 | 20230612 | 091500 | 273917490 | 13940 | 13940 | 13940 | 13940 | 706 |
| 605 | 20230612 | 091400 | 264075850 | 13940 | 13960 | 13960 | 13940 | 658 |
| 606 | 20230612 | 091300 | 254897990 | 13960 | 13960 | 13960 | 13960 | 499 |
| 607 | 20230612 | 091200 | 247931950 | 13960 | 13970 | 13970 | 13960 | 377 |
| 608 | 20230612 | 091100 | 242668930 | 13970 | 13980 | 13980 | 13960 | 553 |
| 609 | 20230612 | 091000 | 234942890 | 14000 | 14000 | 14010 | 13990 | 1370 |
| 610 | 20230612 | 090900 | 215767260 | 14000 | 14010 | 14020 | 14000 | 969 |
| 611 | 20230612 | 090800 | 202194330 | 14010 | 14020 | 14020 | 14010 | 362 |
| 612 | 20230612 | 090700 | 197121960 | 14020 | 14020 | 14020 | 14010 | 435 |
| 613 | 20230612 | 090600 | 191027530 | 14010 | 14010 | 14020 | 14010 | 601 |
| 614 | 20230612 | 090500 | 182604530 | 14010 | 14020 | 14020 | 14010 | 286 |
| 615 | 20230612 | 090400 | 178597620 | 14010 | 14010 | 14050 | 14000 | 1086 |
| 616 | 20230612 | 090300 | 163380070 | 14010 | 14060 | 14060 | 14010 | 2584 |
| 617 | 20230612 | 090200 | 127092350 | 14060 | 14050 | 14060 | 14050 | 526 |
| 618 | 20230612 | 090100 | 119700580 | 14060 | 14050 | 14090 | 14050 | 1631 |
| 619 | 20230612 | 090000 | 96758410 | 14060 | 14120 | 14120 | 14050 | 6850 |