32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 190800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 1837 |
| 3 | 20230622 | 190700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 4 | 20230622 | 190600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 5 | 20230622 | 190500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 6 | 20230622 | 190400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 7 | 20230622 | 190300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 8 | 20230622 | 190200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 9 | 20230622 | 190100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 10 | 20230622 | 190000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 11 | 20230622 | 185900 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 12 | 20230622 | 185800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 13 | 20230622 | 185700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 14 | 20230622 | 185600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 15 | 20230622 | 185500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 16 | 20230622 | 185400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 17 | 20230622 | 185300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 18 | 20230622 | 185200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 19 | 20230622 | 185100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 20 | 20230622 | 185000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 21 | 20230622 | 184900 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 22 | 20230622 | 184800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 23 | 20230622 | 184700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 24 | 20230622 | 184600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 25 | 20230622 | 184500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 26 | 20230622 | 184400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 27 | 20230622 | 184300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 28 | 20230622 | 184200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 29 | 20230622 | 184100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 30 | 20230622 | 184000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 31 | 20230622 | 183900 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 32 | 20230622 | 183800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 1837 |
| 33 | 20230622 | 183700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 34 | 20230622 | 183600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 35 | 20230622 | 183500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 36 | 20230622 | 183400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 37 | 20230622 | 183300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 38 | 20230622 | 183200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 39 | 20230622 | 183100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 40 | 20230622 | 183000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 41 | 20230622 | 182900 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 42 | 20230622 | 182800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 43 | 20230622 | 182700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 44 | 20230622 | 182600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 45 | 20230622 | 182500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 46 | 20230622 | 182400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 47 | 20230622 | 182300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 48 | 20230622 | 182200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 49 | 20230622 | 182100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 50 | 20230622 | 182000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 51 | 20230622 | 181900 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 52 | 20230622 | 181800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 53 | 20230622 | 181700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 54 | 20230622 | 181600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 55 | 20230622 | 181500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 56 | 20230622 | 181400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 57 | 20230622 | 181300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 58 | 20230622 | 181200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 59 | 20230622 | 181100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 60 | 20230622 | 181000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 61 | 20230622 | 180900 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 62 | 20230622 | 180800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 1837 |
| 63 | 20230622 | 180700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 64 | 20230622 | 180600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 65 | 20230622 | 180500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 66 | 20230622 | 180400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 67 | 20230622 | 180300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 68 | 20230622 | 180200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 69 | 20230622 | 180100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 70 | 20230622 | 180000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 71 | 20230622 | 175900 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 72 | 20230622 | 175800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 73 | 20230622 | 175700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 74 | 20230622 | 175600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 75 | 20230622 | 175500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 76 | 20230622 | 175400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 77 | 20230622 | 175300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 78 | 20230622 | 175200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 79 | 20230622 | 175100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 80 | 20230622 | 175000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 81 | 20230622 | 174900 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 82 | 20230622 | 174800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 83 | 20230622 | 174700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 84 | 20230622 | 174600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 85 | 20230622 | 174500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 86 | 20230622 | 174400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 87 | 20230622 | 174300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 88 | 20230622 | 174200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 89 | 20230622 | 174100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 90 | 20230622 | 174000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 91 | 20230622 | 173900 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 92 | 20230622 | 173800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 1837 |
| 93 | 20230622 | 173700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 94 | 20230622 | 173600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 95 | 20230622 | 173500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 96 | 20230622 | 173400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 97 | 20230622 | 173300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 98 | 20230622 | 173200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 99 | 20230622 | 173100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 100 | 20230622 | 173000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 101 | 20230622 | 172900 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 102 | 20230622 | 172800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 103 | 20230622 | 172700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 104 | 20230622 | 172600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 105 | 20230622 | 172500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 106 | 20230622 | 172400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 107 | 20230622 | 172300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 108 | 20230622 | 172200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 109 | 20230622 | 172100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 110 | 20230622 | 172000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 111 | 20230622 | 171900 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 112 | 20230622 | 171800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 113 | 20230622 | 171700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 114 | 20230622 | 171600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 115 | 20230622 | 171500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 116 | 20230622 | 171400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 117 | 20230622 | 171300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 118 | 20230622 | 171200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 119 | 20230622 | 171100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 120 | 20230622 | 171000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 121 | 20230622 | 170900 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 122 | 20230622 | 170800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 1837 |
| 123 | 20230622 | 170700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 124 | 20230622 | 170600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 125 | 20230622 | 170500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 126 | 20230622 | 170400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 127 | 20230622 | 170300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 128 | 20230622 | 170200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 129 | 20230622 | 170100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 130 | 20230622 | 170000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 131 | 20230622 | 165900 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 132 | 20230622 | 165800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 133 | 20230622 | 165700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 134 | 20230622 | 165600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 135 | 20230622 | 165500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 136 | 20230622 | 165400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 137 | 20230622 | 165300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 138 | 20230622 | 165200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 139 | 20230622 | 165100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 140 | 20230622 | 165000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 141 | 20230622 | 164900 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 142 | 20230622 | 164800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 143 | 20230622 | 164700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 144 | 20230622 | 164600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 145 | 20230622 | 164500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 146 | 20230622 | 164400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 147 | 20230622 | 164300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 148 | 20230622 | 164200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 149 | 20230622 | 164100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 150 | 20230622 | 164000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 151 | 20230622 | 163900 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 152 | 20230622 | 163800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 1837 |
| 153 | 20230622 | 163700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 154 | 20230622 | 163600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 155 | 20230622 | 163500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 156 | 20230622 | 163400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 157 | 20230622 | 163300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 158 | 20230622 | 163200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 159 | 20230622 | 163100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 160 | 20230622 | 163000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 161 | 20230622 | 162900 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 162 | 20230622 | 162800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 163 | 20230622 | 162700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 164 | 20230622 | 162600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 165 | 20230622 | 162500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 166 | 20230622 | 162400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 167 | 20230622 | 162300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 168 | 20230622 | 162200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 169 | 20230622 | 162100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 170 | 20230622 | 162000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 171 | 20230622 | 161900 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 172 | 20230622 | 161800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 173 | 20230622 | 161700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 174 | 20230622 | 161600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 175 | 20230622 | 161500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 176 | 20230622 | 161400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 177 | 20230622 | 161300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 178 | 20230622 | 161200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 179 | 20230622 | 161100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 180 | 20230622 | 161000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 181 | 20230622 | 160900 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 182 | 20230622 | 160800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 1837 |
| 183 | 20230622 | 160700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 184 | 20230622 | 160600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 185 | 20230622 | 160500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 186 | 20230622 | 160400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 187 | 20230622 | 160300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 188 | 20230622 | 160200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 189 | 20230622 | 160100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 190 | 20230622 | 160000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 191 | 20230622 | 155900 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 192 | 20230622 | 155800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 193 | 20230622 | 155700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 194 | 20230622 | 155600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 195 | 20230622 | 155500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 196 | 20230622 | 155400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 197 | 20230622 | 155300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 198 | 20230622 | 155200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 199 | 20230622 | 155100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 200 | 20230622 | 155000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 201 | 20230622 | 154900 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 202 | 20230622 | 154800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 203 | 20230622 | 154700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 204 | 20230622 | 154600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 205 | 20230622 | 154500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 206 | 20230622 | 154400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 207 | 20230622 | 154300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 208 | 20230622 | 154200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 209 | 20230622 | 154100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 210 | 20230622 | 154000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 211 | 20230622 | 153900 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 212 | 20230622 | 153800 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 1837 |
| 213 | 20230622 | 153700 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 214 | 20230622 | 153600 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 215 | 20230622 | 153500 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 216 | 20230622 | 153400 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 217 | 20230622 | 153300 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 218 | 20230622 | 153200 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 219 | 20230622 | 153100 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 0 |
| 220 | 20230622 | 153000 | 2130029720 | 17970 | 17970 | 17970 | 17970 | 1837 |
| 221 | 20230622 | 152900 | 2097018830 | 18000 | 18000 | 18000 | 18000 | 0 |
| 222 | 20230622 | 152800 | 2097018830 | 18000 | 18000 | 18000 | 18000 | 0 |
| 223 | 20230622 | 152700 | 2097018830 | 18000 | 18000 | 18000 | 18000 | 0 |
| 224 | 20230622 | 152600 | 2097018830 | 18000 | 18000 | 18000 | 18000 | 0 |
| 225 | 20230622 | 152500 | 2097018830 | 18000 | 18000 | 18000 | 18000 | 0 |
| 226 | 20230622 | 152400 | 2097018830 | 18000 | 18000 | 18000 | 18000 | 0 |
| 227 | 20230622 | 152300 | 2097018830 | 18000 | 18000 | 18000 | 18000 | 0 |
| 228 | 20230622 | 152200 | 2097018830 | 18000 | 18000 | 18000 | 18000 | 0 |
| 229 | 20230622 | 152100 | 2097018830 | 18000 | 18000 | 18000 | 18000 | 0 |
| 230 | 20230622 | 152000 | 2097018830 | 18000 | 18000 | 18000 | 18000 | 0 |
| 231 | 20230622 | 151900 | 2097018830 | 18000 | 18010 | 18010 | 18000 | 905 |
| 232 | 20230622 | 151800 | 2080728100 | 18010 | 18010 | 18010 | 18010 | 30 |
| 233 | 20230622 | 151700 | 2080187800 | 18020 | 18030 | 18030 | 18010 | 365 |
| 234 | 20230622 | 151600 | 2073612290 | 18020 | 18040 | 18040 | 18020 | 386 |
| 235 | 20230622 | 151500 | 2066653060 | 18040 | 18050 | 18060 | 18040 | 1207 |
| 236 | 20230622 | 151400 | 2044863270 | 18060 | 18110 | 18110 | 18060 | 1135 |
| 237 | 20230622 | 151300 | 2024358880 | 18080 | 18130 | 18130 | 18080 | 286 |
| 238 | 20230622 | 151200 | 2019186120 | 18130 | 18130 | 18130 | 18130 | 5 |
| 239 | 20230622 | 151100 | 2019095470 | 18070 | 18100 | 18100 | 18070 | 303 |
| 240 | 20230622 | 151000 | 2013619650 | 18070 | 18100 | 18110 | 18070 | 1630 |
| 241 | 20230622 | 150900 | 1984145060 | 18100 | 18100 | 18100 | 18100 | 5 |
| 242 | 20230622 | 150800 | 1984054560 | 18100 | 18110 | 18110 | 18100 | 203 |
| 243 | 20230622 | 150700 | 1980378970 | 18110 | 18130 | 18130 | 18110 | 836 |
| 244 | 20230622 | 150600 | 1965233090 | 18140 | 18140 | 18140 | 18140 | 107 |
| 245 | 20230622 | 150500 | 1963292110 | 18130 | 18130 | 18130 | 18130 | 100 |
| 246 | 20230622 | 150400 | 1961479110 | 18150 | 18130 | 18150 | 18130 | 5 |
| 247 | 20230622 | 150300 | 1961388430 | 18130 | 18130 | 18130 | 18130 | 20 |
| 248 | 20230622 | 150200 | 1961025830 | 18150 | 18150 | 18150 | 18150 | 0 |
| 249 | 20230622 | 150100 | 1961025830 | 18150 | 18150 | 18150 | 18150 | 15 |
| 250 | 20230622 | 150000 | 1960753580 | 18150 | 18160 | 18160 | 18150 | 2 |
| 251 | 20230622 | 145900 | 1960717270 | 18130 | 18130 | 18130 | 18130 | 0 |
| 252 | 20230622 | 145800 | 1960717270 | 18130 | 18130 | 18130 | 18130 | 20 |
| 253 | 20230622 | 145700 | 1960354670 | 18110 | 18110 | 18110 | 18110 | 0 |
| 254 | 20230622 | 145600 | 1960354670 | 18110 | 18110 | 18110 | 18110 | 50 |
| 255 | 20230622 | 145500 | 1959449170 | 18110 | 18150 | 18150 | 18110 | 396 |
| 256 | 20230622 | 145400 | 1952272360 | 18150 | 18160 | 18160 | 18150 | 176 |
| 257 | 20230622 | 145300 | 1949077200 | 18160 | 18190 | 18190 | 18160 | 457 |
| 258 | 20230622 | 145200 | 1940774990 | 18190 | 18190 | 18190 | 18190 | 1 |
| 259 | 20230622 | 145100 | 1940756800 | 18210 | 18280 | 18280 | 18210 | 321 |
| 260 | 20230622 | 145000 | 1934899600 | 18280 | 18280 | 18280 | 18280 | 1 |
| 261 | 20230622 | 144900 | 1934881320 | 18290 | 18280 | 18290 | 18280 | 158 |
| 262 | 20230622 | 144800 | 1931992580 | 18280 | 18230 | 18280 | 18230 | 14 |
| 263 | 20230622 | 144700 | 1931737180 | 18230 | 18220 | 18230 | 18220 | 534 |
| 264 | 20230622 | 144600 | 1922004110 | 18220 | 18220 | 18220 | 18220 | 0 |
| 265 | 20230622 | 144500 | 1922004110 | 18220 | 18200 | 18220 | 18200 | 13 |
| 266 | 20230622 | 144400 | 1921767320 | 18150 | 18150 | 18150 | 18150 | 0 |
| 267 | 20230622 | 144300 | 1921767320 | 18150 | 18150 | 18150 | 18150 | 0 |
| 268 | 20230622 | 144200 | 1921767320 | 18150 | 18150 | 18150 | 18150 | 0 |
| 269 | 20230622 | 144100 | 1921767320 | 18150 | 18160 | 18160 | 18130 | 659 |
| 270 | 20230622 | 144000 | 1909812120 | 18150 | 18150 | 18150 | 18150 | 0 |
| 271 | 20230622 | 143900 | 1909812120 | 18150 | 18160 | 18160 | 18150 | 400 |
| 272 | 20230622 | 143800 | 1902551520 | 18150 | 18150 | 18150 | 18150 | 0 |
| 273 | 20230622 | 143700 | 1902551520 | 18150 | 18160 | 18160 | 18150 | 200 |
| 274 | 20230622 | 143600 | 1898920750 | 18150 | 18180 | 18180 | 18150 | 255 |
| 275 | 20230622 | 143500 | 1894291560 | 18180 | 18200 | 18200 | 18170 | 310 |
| 276 | 20230622 | 143400 | 1888654150 | 18200 | 18200 | 18200 | 18200 | 1 |
| 277 | 20230622 | 143300 | 1888635950 | 18200 | 18220 | 18220 | 18200 | 1048 |
| 278 | 20230622 | 143200 | 1869554550 | 18220 | 18220 | 18220 | 18220 | 167 |
| 279 | 20230622 | 143100 | 1866511810 | 18230 | 18220 | 18230 | 18220 | 196 |
| 280 | 20230622 | 143000 | 1862940390 | 18230 | 18250 | 18250 | 18220 | 499 |
| 281 | 20230622 | 142900 | 1853842920 | 18250 | 18260 | 18260 | 18250 | 625 |
| 282 | 20230622 | 142800 | 1842436580 | 18270 | 18260 | 18270 | 18250 | 416 |
| 283 | 20230622 | 142700 | 1834844170 | 18260 | 18250 | 18260 | 18250 | 277 |
| 284 | 20230622 | 142600 | 1829787280 | 18250 | 18250 | 18250 | 18250 | 184 |
| 285 | 20230622 | 142500 | 1826429280 | 18260 | 18260 | 18260 | 18260 | 74 |
| 286 | 20230622 | 142400 | 1825078040 | 18260 | 18260 | 18260 | 18260 | 20 |
| 287 | 20230622 | 142300 | 1824712840 | 18260 | 18270 | 18270 | 18260 | 76 |
| 288 | 20230622 | 142200 | 1823324550 | 18270 | 18280 | 18280 | 18270 | 53 |
| 289 | 20230622 | 142100 | 1822356140 | 18280 | 18300 | 18300 | 18280 | 218 |
| 290 | 20230622 | 142000 | 1818369360 | 18300 | 18300 | 18300 | 18300 | 525 |
| 291 | 20230622 | 141900 | 1808761860 | 18300 | 18300 | 18300 | 18300 | 592 |
| 292 | 20230622 | 141800 | 1797928260 | 18300 | 18310 | 18310 | 18300 | 20 |
| 293 | 20230622 | 141700 | 1797562180 | 18310 | 18350 | 18350 | 18310 | 509 |
| 294 | 20230622 | 141600 | 1788233390 | 18350 | 18350 | 18350 | 18350 | 18 |
| 295 | 20230622 | 141500 | 1787903090 | 18390 | 18400 | 18400 | 18390 | 220 |
| 296 | 20230622 | 141400 | 1783855200 | 18400 | 18390 | 18400 | 18390 | 86 |
| 297 | 20230622 | 141300 | 1782272880 | 18390 | 18390 | 18390 | 18390 | 11 |
| 298 | 20230622 | 141200 | 1782070590 | 18460 | 18350 | 18460 | 18350 | 183 |
| 299 | 20230622 | 141100 | 1778694880 | 18350 | 18350 | 18350 | 18350 | 70 |
| 300 | 20230622 | 141000 | 1777410380 | 18350 | 18370 | 18390 | 18350 | 221 |
| 301 | 20230622 | 140900 | 1773352920 | 18360 | 18360 | 18360 | 18360 | 1 |
| 302 | 20230622 | 140800 | 1773334560 | 18360 | 18370 | 18370 | 18360 | 3 |
| 303 | 20230622 | 140700 | 1773279460 | 18360 | 18390 | 18390 | 18360 | 208 |
| 304 | 20230622 | 140600 | 1769460550 | 18390 | 18360 | 18390 | 18360 | 168 |
| 305 | 20230622 | 140500 | 1766372000 | 18360 | 18360 | 18360 | 18360 | 110 |
| 306 | 20230622 | 140400 | 1764352400 | 18350 | 18350 | 18350 | 18350 | 102 |
| 307 | 20230622 | 140300 | 1762480700 | 18350 | 18350 | 18350 | 18350 | 4 |
| 308 | 20230622 | 140200 | 1762407300 | 18350 | 18310 | 18350 | 18300 | 234 |
| 309 | 20230622 | 140100 | 1758118450 | 18310 | 18310 | 18310 | 18310 | 16 |
| 310 | 20230622 | 140000 | 1757825490 | 18310 | 18310 | 18310 | 18310 | 19 |
| 311 | 20230622 | 135900 | 1757477600 | 18310 | 18310 | 18310 | 18300 | 286 |
| 312 | 20230622 | 135800 | 1752242170 | 18310 | 18310 | 18310 | 18310 | 116 |
| 313 | 20230622 | 135700 | 1750118210 | 18310 | 18310 | 18310 | 18310 | 58 |
| 314 | 20230622 | 135600 | 1749056230 | 18310 | 18320 | 18320 | 18310 | 48 |
| 315 | 20230622 | 135500 | 1748176890 | 18330 | 18330 | 18330 | 18330 | 1 |
| 316 | 20230622 | 135400 | 1748158560 | 18330 | 18330 | 18330 | 18330 | 19 |
| 317 | 20230622 | 135300 | 1747810290 | 18330 | 18330 | 18330 | 18330 | 5 |
| 318 | 20230622 | 135200 | 1747718640 | 18340 | 18340 | 18350 | 18340 | 76 |
| 319 | 20230622 | 135100 | 1746324700 | 18340 | 18340 | 18340 | 18340 | 11 |
| 320 | 20230622 | 135000 | 1746122960 | 18350 | 18350 | 18350 | 18350 | 163 |
| 321 | 20230622 | 134900 | 1743131910 | 18340 | 18340 | 18340 | 18340 | 0 |
| 322 | 20230622 | 134800 | 1743131910 | 18340 | 18340 | 18340 | 18340 | 2 |
| 323 | 20230622 | 134700 | 1743095230 | 18340 | 18340 | 18340 | 18340 | 3 |
| 324 | 20230622 | 134600 | 1743040210 | 18340 | 18340 | 18340 | 18340 | 3 |
| 325 | 20230622 | 134500 | 1742985190 | 18340 | 18330 | 18340 | 18330 | 300 |
| 326 | 20230622 | 134400 | 1737483850 | 18330 | 18320 | 18330 | 18320 | 310 |
| 327 | 20230622 | 134300 | 1731801670 | 18310 | 18310 | 18310 | 18310 | 0 |
| 328 | 20230622 | 134200 | 1731801670 | 18310 | 18310 | 18310 | 18310 | 0 |
| 329 | 20230622 | 134100 | 1731801670 | 18310 | 18320 | 18320 | 18300 | 195 |
| 330 | 20230622 | 134000 | 1728230270 | 18320 | 18320 | 18320 | 18320 | 0 |
| 331 | 20230622 | 133900 | 1728230270 | 18320 | 18320 | 18320 | 18320 | 0 |
| 332 | 20230622 | 133800 | 1728230270 | 18320 | 18320 | 18320 | 18320 | 3 |
| 333 | 20230622 | 133700 | 1728175310 | 18330 | 18330 | 18330 | 18330 | 1 |
| 334 | 20230622 | 133600 | 1728156980 | 18330 | 18330 | 18330 | 18330 | 0 |
| 335 | 20230622 | 133500 | 1728156980 | 18330 | 18330 | 18330 | 18330 | 2 |
| 336 | 20230622 | 133400 | 1728120320 | 18310 | 18280 | 18310 | 18280 | 545 |
| 337 | 20230622 | 133300 | 1718157660 | 18280 | 18280 | 18280 | 18280 | 0 |
| 338 | 20230622 | 133200 | 1718157660 | 18280 | 18280 | 18280 | 18280 | 0 |
| 339 | 20230622 | 133100 | 1718157660 | 18280 | 18320 | 18320 | 18280 | 726 |
| 340 | 20230622 | 133000 | 1704883200 | 18300 | 18300 | 18300 | 18300 | 1 |
| 341 | 20230622 | 132900 | 1704864900 | 18310 | 18310 | 18310 | 18310 | 10 |
| 342 | 20230622 | 132800 | 1704681800 | 18320 | 18350 | 18350 | 18320 | 433 |
| 343 | 20230622 | 132700 | 1696748940 | 18350 | 18350 | 18350 | 18350 | 1 |
| 344 | 20230622 | 132600 | 1696730590 | 18320 | 18310 | 18320 | 18310 | 392 |
| 345 | 20230622 | 132500 | 1689549660 | 18300 | 18300 | 18300 | 18300 | 1 |
| 346 | 20230622 | 132400 | 1689531360 | 18300 | 18300 | 18300 | 18300 | 71 |
| 347 | 20230622 | 132300 | 1688232060 | 18300 | 18300 | 18300 | 18300 | 0 |
| 348 | 20230622 | 132200 | 1688232060 | 18300 | 18300 | 18300 | 18300 | 52 |
| 349 | 20230622 | 132100 | 1687280460 | 18300 | 18300 | 18300 | 18300 | 0 |
| 350 | 20230622 | 132000 | 1687280460 | 18300 | 18300 | 18300 | 18300 | 10 |
| 351 | 20230622 | 131900 | 1687097460 | 18300 | 18300 | 18300 | 18300 | 0 |
| 352 | 20230622 | 131800 | 1687097460 | 18300 | 18310 | 18310 | 18300 | 901 |
| 353 | 20230622 | 131700 | 1670609100 | 18320 | 18320 | 18320 | 18320 | 40 |
| 354 | 20230622 | 131600 | 1669876300 | 18320 | 18320 | 18320 | 18310 | 438 |
| 355 | 20230622 | 131500 | 1661855610 | 18320 | 18360 | 18360 | 18320 | 437 |
| 356 | 20230622 | 131400 | 1653848330 | 18360 | 18330 | 18360 | 18330 | 24 |
| 357 | 20230622 | 131300 | 1653408140 | 18370 | 18370 | 18370 | 18370 | 10 |
| 358 | 20230622 | 131200 | 1653224440 | 18370 | 18360 | 18370 | 18350 | 18 |
| 359 | 20230622 | 131100 | 1652893880 | 18360 | 18360 | 18360 | 18310 | 239 |
| 360 | 20230622 | 131000 | 1648507410 | 18360 | 18360 | 18360 | 18360 | 3 |
| 361 | 20230622 | 130900 | 1648452330 | 18360 | 18310 | 18370 | 18310 | 14 |
| 362 | 20230622 | 130800 | 1648195230 | 18310 | 18370 | 18370 | 18310 | 75 |
| 363 | 20230622 | 130700 | 1646821670 | 18350 | 18350 | 18350 | 18350 | 5 |
| 364 | 20230622 | 130600 | 1646729920 | 18350 | 18350 | 18350 | 18350 | 9 |
| 365 | 20230622 | 130500 | 1646564770 | 18390 | 18390 | 18390 | 18380 | 100 |
| 366 | 20230622 | 130400 | 1644725790 | 18380 | 18380 | 18380 | 18380 | 10 |
| 367 | 20230622 | 130300 | 1644541990 | 18360 | 18360 | 18360 | 18360 | 0 |
| 368 | 20230622 | 130200 | 1644541990 | 18360 | 18360 | 18360 | 18360 | 9 |
| 369 | 20230622 | 130100 | 1644376750 | 18350 | 18310 | 18350 | 18300 | 278 |
| 370 | 20230622 | 130000 | 1639287280 | 18320 | 18370 | 18370 | 18320 | 365 |
| 371 | 20230622 | 125900 | 1632593340 | 18370 | 18450 | 18450 | 18370 | 364 |
| 372 | 20230622 | 125800 | 1625905300 | 18410 | 18410 | 18410 | 18410 | 0 |
| 373 | 20230622 | 125700 | 1625905300 | 18410 | 18350 | 18410 | 18350 | 78 |
| 374 | 20230622 | 125600 | 1624473020 | 18360 | 18360 | 18360 | 18340 | 92 |
| 375 | 20230622 | 125500 | 1622784710 | 18370 | 18380 | 18380 | 18350 | 349 |
| 376 | 20230622 | 125400 | 1616374740 | 18390 | 18430 | 18440 | 18390 | 1318 |
| 377 | 20230622 | 125300 | 1592127770 | 18450 | 18450 | 18450 | 18450 | 0 |
| 378 | 20230622 | 125200 | 1592127770 | 18450 | 18450 | 18450 | 18450 | 0 |
| 379 | 20230622 | 125100 | 1592127770 | 18450 | 18450 | 18450 | 18450 | 3 |
| 380 | 20230622 | 125000 | 1592072420 | 18450 | 18460 | 18460 | 18430 | 22 |
| 381 | 20230622 | 124900 | 1591666820 | 18430 | 18440 | 18440 | 18430 | 69 |
| 382 | 20230622 | 124800 | 1590395140 | 18440 | 18450 | 18450 | 18430 | 35 |
| 383 | 20230622 | 124700 | 1589749980 | 18480 | 18460 | 18480 | 18460 | 4 |
| 384 | 20230622 | 124600 | 1589676080 | 18460 | 18460 | 18460 | 18460 | 5 |
| 385 | 20230622 | 124500 | 1589583780 | 18470 | 18460 | 18470 | 18460 | 16 |
| 386 | 20230622 | 124400 | 1589288390 | 18470 | 18450 | 18510 | 18450 | 36 |
| 387 | 20230622 | 124300 | 1588622720 | 18450 | 18450 | 18450 | 18450 | 35 |
| 388 | 20230622 | 124200 | 1587976970 | 18510 | 18510 | 18510 | 18510 | 0 |
| 389 | 20230622 | 124100 | 1587976970 | 18510 | 18510 | 18510 | 18510 | 13 |
| 390 | 20230622 | 124000 | 1587736340 | 18520 | 18520 | 18520 | 18520 | 0 |
| 391 | 20230622 | 123900 | 1587736340 | 18520 | 18520 | 18520 | 18520 | 0 |
| 392 | 20230622 | 123800 | 1587736340 | 18520 | 18460 | 18520 | 18460 | 22 |
| 393 | 20230622 | 123700 | 1587330160 | 18410 | 18410 | 18410 | 18410 | 0 |
| 394 | 20230622 | 123600 | 1587330160 | 18410 | 18410 | 18410 | 18410 | 10 |
| 395 | 20230622 | 123500 | 1587146060 | 18460 | 18460 | 18460 | 18460 | 20 |
| 396 | 20230622 | 123400 | 1586776860 | 18400 | 18460 | 18520 | 18400 | 572 |
| 397 | 20230622 | 123300 | 1576246770 | 18520 | 18480 | 18520 | 18480 | 35 |
| 398 | 20230622 | 123200 | 1575599930 | 18490 | 18480 | 18500 | 18470 | 544 |
| 399 | 20230622 | 123100 | 1565536910 | 18480 | 18450 | 18480 | 18440 | 246 |
| 400 | 20230622 | 123000 | 1560998130 | 18450 | 18460 | 18460 | 18430 | 138 |
| 401 | 20230622 | 122900 | 1558453160 | 18430 | 18450 | 18450 | 18430 | 129 |
| 402 | 20230622 | 122800 | 1556074370 | 18450 | 18470 | 18470 | 18450 | 1020 |
| 403 | 20230622 | 122700 | 1537246130 | 18520 | 18470 | 18520 | 18470 | 3 |
| 404 | 20230622 | 122600 | 1537190640 | 18470 | 18470 | 18470 | 18470 | 0 |
| 405 | 20230622 | 122500 | 1537190640 | 18470 | 18470 | 18470 | 18470 | 5 |
| 406 | 20230622 | 122400 | 1537098290 | 18470 | 18470 | 18470 | 18470 | 1 |
| 407 | 20230622 | 122300 | 1537079820 | 18530 | 18530 | 18530 | 18530 | 0 |
| 408 | 20230622 | 122200 | 1537079820 | 18530 | 18530 | 18530 | 18530 | 40 |
| 409 | 20230622 | 122100 | 1536338620 | 18530 | 18530 | 18530 | 18530 | 1 |
| 410 | 20230622 | 122000 | 1536320090 | 18480 | 18480 | 18480 | 18480 | 100 |
| 411 | 20230622 | 121900 | 1534472090 | 18480 | 18500 | 18500 | 18480 | 724 |
| 412 | 20230622 | 121800 | 1521088300 | 18540 | 18530 | 18540 | 18530 | 10 |
| 413 | 20230622 | 121700 | 1520902980 | 18530 | 18530 | 18530 | 18530 | 52 |
| 414 | 20230622 | 121600 | 1519939420 | 18530 | 18530 | 18530 | 18530 | 0 |
| 415 | 20230622 | 121500 | 1519939420 | 18530 | 18530 | 18530 | 18530 | 51 |
| 416 | 20230622 | 121400 | 1518994390 | 18540 | 18540 | 18540 | 18540 | 0 |
| 417 | 20230622 | 121300 | 1518994390 | 18540 | 18520 | 18540 | 18510 | 585 |
| 418 | 20230622 | 121200 | 1508149040 | 18530 | 18530 | 18530 | 18530 | 0 |
| 419 | 20230622 | 121100 | 1508149040 | 18530 | 18490 | 18530 | 18490 | 3 |
| 420 | 20230622 | 121000 | 1508093530 | 18490 | 18490 | 18490 | 18490 | 40 |
| 421 | 20230622 | 120900 | 1507353930 | 18490 | 18490 | 18490 | 18490 | 26 |
| 422 | 20230622 | 120800 | 1506873190 | 18490 | 18520 | 18520 | 18490 | 187 |
| 423 | 20230622 | 120700 | 1503413160 | 18480 | 18500 | 18500 | 18480 | 107 |
| 424 | 20230622 | 120600 | 1501434050 | 18520 | 18520 | 18520 | 18520 | 0 |
| 425 | 20230622 | 120500 | 1501434050 | 18520 | 18500 | 18520 | 18500 | 31 |
| 426 | 20230622 | 120400 | 1500860010 | 18500 | 18500 | 18500 | 18500 | 3 |
| 427 | 20230622 | 120300 | 1500804510 | 18500 | 18500 | 18500 | 18500 | 105 |
| 428 | 20230622 | 120200 | 1498862010 | 18500 | 18500 | 18500 | 18500 | 0 |
| 429 | 20230622 | 120100 | 1498862010 | 18500 | 18500 | 18500 | 18500 | 1 |
| 430 | 20230622 | 120000 | 1498843510 | 18480 | 18480 | 18480 | 18480 | 16 |
| 431 | 20230622 | 115900 | 1498547830 | 18480 | 18480 | 18480 | 18480 | 34 |
| 432 | 20230622 | 115800 | 1497919510 | 18480 | 18480 | 18480 | 18480 | 39 |
| 433 | 20230622 | 115700 | 1497198790 | 18500 | 18520 | 18520 | 18490 | 891 |
| 434 | 20230622 | 115600 | 1480717000 | 18530 | 18530 | 18530 | 18530 | 18 |
| 435 | 20230622 | 115500 | 1480383460 | 18540 | 18540 | 18540 | 18540 | 0 |
| 436 | 20230622 | 115400 | 1480383460 | 18540 | 18530 | 18540 | 18530 | 2 |
| 437 | 20230622 | 115300 | 1480346390 | 18540 | 18540 | 18540 | 18540 | 0 |
| 438 | 20230622 | 115200 | 1480346390 | 18540 | 18520 | 18540 | 18520 | 27 |
| 439 | 20230622 | 115100 | 1479846330 | 18490 | 18510 | 18510 | 18490 | 155 |
| 440 | 20230622 | 115000 | 1476978750 | 18540 | 18540 | 18540 | 18540 | 0 |
| 441 | 20230622 | 114900 | 1476978750 | 18540 | 18540 | 18540 | 18540 | 0 |
| 442 | 20230622 | 114800 | 1476978750 | 18540 | 18540 | 18540 | 18540 | 10 |
| 443 | 20230622 | 114700 | 1476793350 | 18540 | 18510 | 18540 | 18510 | 74 |
| 444 | 20230622 | 114600 | 1475423580 | 18510 | 18510 | 18510 | 18510 | 0 |
| 445 | 20230622 | 114500 | 1475423580 | 18510 | 18510 | 18510 | 18510 | 0 |
| 446 | 20230622 | 114400 | 1475423580 | 18510 | 18520 | 18520 | 18510 | 114 |
| 447 | 20230622 | 114300 | 1473312340 | 18520 | 18530 | 18650 | 18520 | 317 |
| 448 | 20230622 | 114200 | 1467437810 | 18520 | 18520 | 18520 | 18520 | 30 |
| 449 | 20230622 | 114100 | 1466882210 | 18520 | 18530 | 18530 | 18520 | 70 |
| 450 | 20230622 | 114000 | 1465585660 | 18650 | 18530 | 18650 | 18530 | 98 |
| 451 | 20230622 | 113900 | 1463769320 | 18530 | 18530 | 18540 | 18530 | 713 |
| 452 | 20230622 | 113800 | 1450555610 | 18540 | 18600 | 18600 | 18540 | 657 |
| 453 | 20230622 | 113700 | 1438349870 | 18600 | 18630 | 18630 | 18600 | 380 |
| 454 | 20230622 | 113600 | 1431278860 | 18650 | 18650 | 18650 | 18650 | 51 |
| 455 | 20230622 | 113500 | 1430327710 | 18610 | 18650 | 18650 | 18610 | 842 |
| 456 | 20230622 | 113400 | 1414624690 | 18660 | 18650 | 18660 | 18650 | 4 |
| 457 | 20230622 | 113300 | 1414550080 | 18650 | 18650 | 18650 | 18650 | 70 |
| 458 | 20230622 | 113200 | 1413244580 | 18660 | 18660 | 18660 | 18660 | 20 |
| 459 | 20230622 | 113100 | 1412871380 | 18660 | 18650 | 18660 | 18650 | 124 |
| 460 | 20230622 | 113000 | 1410558730 | 18650 | 18650 | 18650 | 18640 | 56 |
| 461 | 20230622 | 112900 | 1409514350 | 18610 | 18610 | 18610 | 18610 | 0 |
| 462 | 20230622 | 112800 | 1409514350 | 18610 | 18610 | 18610 | 18610 | 268 |
| 463 | 20230622 | 112700 | 1404526870 | 18630 | 18630 | 18630 | 18630 | 52 |
| 464 | 20230622 | 112600 | 1403558110 | 18630 | 18640 | 18640 | 18630 | 105 |
| 465 | 20230622 | 112500 | 1401601510 | 18640 | 18640 | 18640 | 18640 | 5 |
| 466 | 20230622 | 112400 | 1401508310 | 18650 | 18650 | 18650 | 18650 | 0 |
| 467 | 20230622 | 112300 | 1401508310 | 18650 | 18650 | 18650 | 18650 | 0 |
| 468 | 20230622 | 112200 | 1401508310 | 18650 | 18650 | 18650 | 18650 | 1 |
| 469 | 20230622 | 112100 | 1401489660 | 18630 | 18650 | 18650 | 18630 | 67 |
| 470 | 20230622 | 112000 | 1400240150 | 18650 | 18630 | 18650 | 18610 | 438 |
| 471 | 20230622 | 111900 | 1392083250 | 18630 | 18670 | 18700 | 18630 | 1114 |
| 472 | 20230622 | 111800 | 1371307310 | 18670 | 18720 | 18740 | 18670 | 2848 |
| 473 | 20230622 | 111700 | 1318042870 | 18720 | 18720 | 18720 | 18720 | 94 |
| 474 | 20230622 | 111600 | 1316283190 | 18720 | 18720 | 18720 | 18720 | 80 |
| 475 | 20230622 | 111500 | 1314785590 | 18750 | 18720 | 18750 | 18720 | 106 |
| 476 | 20230622 | 111400 | 1312801180 | 18720 | 18720 | 18720 | 18720 | 412 |
| 477 | 20230622 | 111300 | 1305088540 | 18720 | 18730 | 18730 | 18720 | 202 |
| 478 | 20230622 | 111200 | 1301305860 | 18740 | 18780 | 18780 | 18740 | 1569 |
| 479 | 20230622 | 111100 | 1271856870 | 18780 | 18780 | 18780 | 18780 | 18 |
| 480 | 20230622 | 111000 | 1271518830 | 18780 | 18780 | 18780 | 18780 | 45 |
| 481 | 20230622 | 110900 | 1270673730 | 18790 | 18790 | 18790 | 18790 | 0 |
| 482 | 20230622 | 110800 | 1270673730 | 18790 | 18780 | 18790 | 18780 | 167 |
| 483 | 20230622 | 110700 | 1267536470 | 18770 | 18770 | 18780 | 18770 | 206 |
| 484 | 20230622 | 110600 | 1263669840 | 18780 | 18770 | 18780 | 18770 | 80 |
| 485 | 20230622 | 110500 | 1262167940 | 18780 | 18780 | 18780 | 18780 | 106 |
| 486 | 20230622 | 110400 | 1260177260 | 18780 | 18750 | 18780 | 18750 | 309 |
| 487 | 20230622 | 110300 | 1254381290 | 18750 | 18710 | 18750 | 18710 | 35 |
| 488 | 20230622 | 110200 | 1253726400 | 18710 | 18770 | 18780 | 18710 | 553 |
| 489 | 20230622 | 110100 | 1243362880 | 18770 | 18840 | 18840 | 18770 | 866 |
| 490 | 20230622 | 110000 | 1227094410 | 18800 | 18810 | 18820 | 18790 | 347 |
| 491 | 20230622 | 105900 | 1220567330 | 18820 | 18850 | 18850 | 18810 | 199 |
| 492 | 20230622 | 105800 | 1216817270 | 18890 | 18900 | 18920 | 18850 | 1020 |
| 493 | 20230622 | 105700 | 1197536120 | 18900 | 18870 | 18900 | 18850 | 364 |
| 494 | 20230622 | 105600 | 1190667270 | 18900 | 18910 | 18930 | 18860 | 1536 |
| 495 | 20230622 | 105500 | 1161632010 | 18910 | 18890 | 18920 | 18890 | 1818 |
| 496 | 20230622 | 105400 | 1127248400 | 18890 | 18890 | 18920 | 18850 | 1567 |
| 497 | 20230622 | 105300 | 1097628170 | 18880 | 18800 | 18920 | 18800 | 4304 |
| 498 | 20230622 | 105200 | 1016394190 | 18800 | 18800 | 18840 | 18790 | 415 |
| 499 | 20230622 | 105100 | 1008592350 | 18840 | 18820 | 18860 | 18820 | 1794 |
| 500 | 20230622 | 105000 | 974789740 | 18820 | 18730 | 18820 | 18730 | 2329 |
| 501 | 20230622 | 104900 | 931045580 | 18740 | 18640 | 18740 | 18640 | 1879 |
| 502 | 20230622 | 104800 | 895960530 | 18590 | 18580 | 18590 | 18580 | 117 |
| 503 | 20230622 | 104700 | 893785530 | 18540 | 18630 | 18630 | 18450 | 2080 |
| 504 | 20230622 | 104600 | 855243540 | 18640 | 18640 | 18640 | 18620 | 64 |
| 505 | 20230622 | 104500 | 854051800 | 18670 | 18690 | 18690 | 18640 | 653 |
| 506 | 20230622 | 104400 | 841859100 | 18700 | 18520 | 18700 | 18520 | 4949 |
| 507 | 20230622 | 104300 | 749580290 | 18520 | 18440 | 18520 | 18430 | 1142 |
| 508 | 20230622 | 104200 | 728479840 | 18440 | 18440 | 18440 | 18440 | 65 |
| 509 | 20230622 | 104100 | 727281240 | 18460 | 18470 | 18470 | 18460 | 24 |
| 510 | 20230622 | 104000 | 726838050 | 18470 | 18470 | 18470 | 18470 | 9 |
| 511 | 20230622 | 103900 | 726671820 | 18460 | 18510 | 18510 | 18460 | 32 |
| 512 | 20230622 | 103800 | 726080930 | 18510 | 18520 | 18520 | 18510 | 208 |
| 513 | 20230622 | 103700 | 722228850 | 18520 | 18490 | 18520 | 18490 | 19 |
| 514 | 20230622 | 103600 | 721877060 | 18480 | 18480 | 18480 | 18480 | 4 |
| 515 | 20230622 | 103500 | 721803140 | 18470 | 18470 | 18470 | 18470 | 17 |
| 516 | 20230622 | 103400 | 721489150 | 18470 | 18470 | 18470 | 18470 | 5 |
| 517 | 20230622 | 103300 | 721396800 | 18450 | 18450 | 18450 | 18450 | 0 |
| 518 | 20230622 | 103200 | 721396800 | 18450 | 18520 | 18520 | 18450 | 334 |
| 519 | 20230622 | 103100 | 715233660 | 18520 | 18520 | 18520 | 18520 | 1 |
| 520 | 20230622 | 103000 | 715215140 | 18520 | 18520 | 18520 | 18520 | 0 |
| 521 | 20230622 | 102900 | 715215140 | 18520 | 18520 | 18520 | 18520 | 0 |
| 522 | 20230622 | 102800 | 715215140 | 18520 | 18520 | 18520 | 18520 | 1 |
| 523 | 20230622 | 102700 | 715196620 | 18470 | 18470 | 18470 | 18470 | 4 |
| 524 | 20230622 | 102600 | 715122740 | 18520 | 18520 | 18520 | 18520 | 3 |
| 525 | 20230622 | 102500 | 715067180 | 18520 | 18520 | 18520 | 18520 | 1 |
| 526 | 20230622 | 102400 | 715048660 | 18470 | 18470 | 18470 | 18470 | 1 |
| 527 | 20230622 | 102300 | 715030190 | 18450 | 18450 | 18450 | 18450 | 0 |
| 528 | 20230622 | 102200 | 715030190 | 18450 | 18490 | 18490 | 18450 | 10 |
| 529 | 20230622 | 102100 | 714845480 | 18490 | 18530 | 18530 | 18490 | 15 |
| 530 | 20230622 | 102000 | 714567730 | 18540 | 18540 | 18540 | 18540 | 0 |
| 531 | 20230622 | 101900 | 714567730 | 18540 | 18490 | 18540 | 18470 | 720 |
| 532 | 20230622 | 101800 | 701255500 | 18490 | 18500 | 18500 | 18490 | 1224 |
| 533 | 20230622 | 101700 | 678620870 | 18500 | 18500 | 18500 | 18500 | 0 |
| 534 | 20230622 | 101600 | 678620870 | 18500 | 18500 | 18500 | 18500 | 20 |
| 535 | 20230622 | 101500 | 678250870 | 18560 | 18560 | 18560 | 18560 | 1 |
| 536 | 20230622 | 101400 | 678232310 | 18560 | 18560 | 18560 | 18560 | 0 |
| 537 | 20230622 | 101300 | 678232310 | 18560 | 18560 | 18560 | 18560 | 0 |
| 538 | 20230622 | 101200 | 678232310 | 18560 | 18560 | 18560 | 18560 | 0 |
| 539 | 20230622 | 101100 | 678232310 | 18560 | 18560 | 18560 | 18560 | 1 |
| 540 | 20230622 | 101000 | 678213750 | 18490 | 18550 | 18620 | 18490 | 275 |
| 541 | 20230622 | 100900 | 673125040 | 18490 | 18500 | 18500 | 18490 | 602 |
| 542 | 20230622 | 100800 | 661993010 | 18500 | 18510 | 18510 | 18500 | 147 |
| 543 | 20230622 | 100700 | 659272660 | 18660 | 18620 | 18660 | 18610 | 606 |
| 544 | 20230622 | 100600 | 647979430 | 18620 | 18650 | 18650 | 18620 | 54 |
| 545 | 20230622 | 100500 | 646973900 | 18650 | 18450 | 18660 | 18450 | 1444 |
| 546 | 20230622 | 100400 | 620148610 | 18460 | 18500 | 18500 | 18460 | 333 |
| 547 | 20230622 | 100300 | 613999200 | 18480 | 18540 | 18540 | 18480 | 1139 |
| 548 | 20230622 | 100200 | 592925690 | 18530 | 18530 | 18530 | 18530 | 0 |
| 549 | 20230622 | 100100 | 592925690 | 18530 | 18530 | 18530 | 18530 | 2 |
| 550 | 20230622 | 100000 | 592888630 | 18530 | 18530 | 18530 | 18530 | 0 |
| 551 | 20230622 | 095900 | 592888630 | 18530 | 18530 | 18530 | 18530 | 0 |
| 552 | 20230622 | 095800 | 592888630 | 18530 | 18510 | 18530 | 18510 | 15 |
| 553 | 20230622 | 095700 | 592610800 | 18510 | 18510 | 18510 | 18510 | 2 |
| 554 | 20230622 | 095600 | 592573780 | 18540 | 18540 | 18540 | 18540 | 1 |
| 555 | 20230622 | 095500 | 592555240 | 18500 | 18560 | 18560 | 18500 | 179 |
| 556 | 20230622 | 095400 | 589242800 | 18570 | 18540 | 18570 | 18540 | 261 |
| 557 | 20230622 | 095300 | 584403830 | 18540 | 18540 | 18540 | 18540 | 74 |
| 558 | 20230622 | 095200 | 583031870 | 18530 | 18520 | 18530 | 18520 | 26 |
| 559 | 20230622 | 095100 | 582550340 | 18530 | 18540 | 18540 | 18530 | 604 |
| 560 | 20230622 | 095000 | 571358110 | 18530 | 18540 | 18540 | 18530 | 103 |
| 561 | 20230622 | 094900 | 569448680 | 18540 | 18540 | 18540 | 18540 | 2 |
| 562 | 20230622 | 094800 | 569411600 | 18540 | 18550 | 18550 | 18540 | 63 |
| 563 | 20230622 | 094700 | 568243100 | 18550 | 18590 | 18590 | 18550 | 422 |
| 564 | 20230622 | 094600 | 560414110 | 18590 | 18610 | 18610 | 18590 | 505 |
| 565 | 20230622 | 094500 | 551020110 | 18640 | 18640 | 18640 | 18610 | 113 |
| 566 | 20230622 | 094400 | 548915870 | 18610 | 18640 | 18640 | 18600 | 1025 |
| 567 | 20230622 | 094300 | 529842660 | 18650 | 18660 | 18660 | 18650 | 486 |
| 568 | 20230622 | 094200 | 520775000 | 18660 | 18670 | 18670 | 18660 | 119 |
| 569 | 20230622 | 094100 | 518553340 | 18680 | 18700 | 18700 | 18680 | 128 |
| 570 | 20230622 | 094000 | 516162070 | 18700 | 18740 | 18740 | 18700 | 938 |
| 571 | 20230622 | 093900 | 498595300 | 18750 | 18760 | 18760 | 18750 | 720 |
| 572 | 20230622 | 093800 | 485094580 | 18760 | 18760 | 18760 | 18760 | 100 |
| 573 | 20230622 | 093700 | 483218580 | 18770 | 18780 | 18780 | 18770 | 149 |
| 574 | 20230622 | 093600 | 480420740 | 18770 | 18810 | 18810 | 18770 | 116 |
| 575 | 20230622 | 093500 | 478243330 | 18760 | 18810 | 18810 | 18750 | 609 |
| 576 | 20230622 | 093400 | 466802970 | 18810 | 18860 | 18860 | 18810 | 2779 |
| 577 | 20230622 | 093300 | 414460310 | 18880 | 18930 | 18930 | 18870 | 1384 |
| 578 | 20230622 | 093200 | 388302650 | 18980 | 18870 | 18990 | 18850 | 2676 |
| 579 | 20230622 | 093100 | 337704980 | 18850 | 18770 | 18870 | 18770 | 2376 |
| 580 | 20230622 | 093000 | 292956030 | 18770 | 18700 | 18770 | 18690 | 455 |
| 581 | 20230622 | 092900 | 284436130 | 18740 | 18740 | 18770 | 18740 | 1784 |
| 582 | 20230622 | 092800 | 250992890 | 18730 | 18730 | 18770 | 18730 | 834 |
| 583 | 20230622 | 092700 | 235351060 | 18700 | 18730 | 18730 | 18670 | 134 |
| 584 | 20230622 | 092600 | 232844510 | 18750 | 18660 | 18750 | 18620 | 881 |
| 585 | 20230622 | 092500 | 216373320 | 18630 | 18620 | 18660 | 18620 | 747 |
| 586 | 20230622 | 092400 | 202456420 | 18550 | 18610 | 18620 | 18540 | 269 |
| 587 | 20230622 | 092300 | 197448200 | 18570 | 18580 | 18580 | 18570 | 229 |
| 588 | 20230622 | 092200 | 193193490 | 18580 | 18580 | 18580 | 18580 | 351 |
| 589 | 20230622 | 092100 | 186671910 | 18630 | 18520 | 18630 | 18520 | 361 |
| 590 | 20230622 | 092000 | 179964750 | 18520 | 18520 | 18600 | 18520 | 945 |
| 591 | 20230622 | 091900 | 162425420 | 18530 | 18520 | 18530 | 18520 | 342 |
| 592 | 20230622 | 091800 | 156091080 | 18520 | 18520 | 18520 | 18520 | 598 |
| 593 | 20230622 | 091700 | 145016120 | 18520 | 18540 | 18550 | 18510 | 281 |
| 594 | 20230622 | 091600 | 139809880 | 18540 | 18530 | 18540 | 18530 | 44 |
| 595 | 20230622 | 091500 | 138994130 | 18530 | 18500 | 18530 | 18500 | 666 |
| 596 | 20230622 | 091400 | 126667040 | 18530 | 18500 | 18530 | 18500 | 947 |
| 597 | 20230622 | 091300 | 109129100 | 18500 | 18340 | 18520 | 18340 | 1666 |
| 598 | 20230622 | 091200 | 78405800 | 18390 | 18400 | 18400 | 18330 | 52 |
| 599 | 20230622 | 091100 | 77452510 | 18400 | 18400 | 18400 | 18400 | 0 |
| 600 | 20230622 | 091000 | 77452510 | 18400 | 18390 | 18400 | 18390 | 66 |
| 601 | 20230622 | 090900 | 76238250 | 18390 | 18300 | 18390 | 18300 | 956 |
| 602 | 20230622 | 090800 | 58684770 | 18300 | 18370 | 18370 | 18300 | 75 |
| 603 | 20230622 | 090700 | 57308070 | 18400 | 18430 | 18440 | 18400 | 1254 |
| 604 | 20230622 | 090600 | 34198940 | 18430 | 18400 | 18440 | 18400 | 205 |
| 605 | 20230622 | 090500 | 30423800 | 18410 | 18380 | 18410 | 18350 | 651 |
| 606 | 20230622 | 090400 | 18450860 | 18280 | 18230 | 18280 | 18230 | 163 |
| 607 | 20230622 | 090300 | 15473870 | 18220 | 18100 | 18220 | 18100 | 183 |
| 608 | 20230622 | 090200 | 12159890 | 18100 | 18250 | 18260 | 18100 | 95 |
| 609 | 20230622 | 090100 | 10439640 | 18090 | 18090 | 18280 | 18090 | 154 |
| 610 | 20230622 | 090000 | 7635260 | 18160 | 18050 | 18160 | 18050 | 423 |