34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 193500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 1897 |
| 3 | 20230612 | 193400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 4 | 20230612 | 193300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 5 | 20230612 | 193200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 6 | 20230612 | 193100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 7 | 20230612 | 193000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 8 | 20230612 | 192900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 9 | 20230612 | 192800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 10 | 20230612 | 192700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 11 | 20230612 | 192600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 12 | 20230612 | 192500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 13 | 20230612 | 192400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 14 | 20230612 | 192300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 15 | 20230612 | 192200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 16 | 20230612 | 192100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 17 | 20230612 | 192000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 18 | 20230612 | 191900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 19 | 20230612 | 191800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 20 | 20230612 | 191700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 21 | 20230612 | 191600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 22 | 20230612 | 191500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 23 | 20230612 | 191400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 24 | 20230612 | 191300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 25 | 20230612 | 191200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 26 | 20230612 | 191100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 27 | 20230612 | 191000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 28 | 20230612 | 190900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 29 | 20230612 | 190800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 30 | 20230612 | 190700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 31 | 20230612 | 190600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 32 | 20230612 | 190500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 1897 |
| 33 | 20230612 | 190400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 34 | 20230612 | 190300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 35 | 20230612 | 190200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 36 | 20230612 | 190100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 37 | 20230612 | 190000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 38 | 20230612 | 185900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 39 | 20230612 | 185800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 40 | 20230612 | 185700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 41 | 20230612 | 185600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 42 | 20230612 | 185500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 43 | 20230612 | 185400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 44 | 20230612 | 185300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 45 | 20230612 | 185200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 46 | 20230612 | 185100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 47 | 20230612 | 185000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 48 | 20230612 | 184900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 49 | 20230612 | 184800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 50 | 20230612 | 184700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 51 | 20230612 | 184600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 52 | 20230612 | 184500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 53 | 20230612 | 184400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 54 | 20230612 | 184300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 55 | 20230612 | 184200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 56 | 20230612 | 184100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 57 | 20230612 | 184000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 58 | 20230612 | 183900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 59 | 20230612 | 183800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 60 | 20230612 | 183700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 61 | 20230612 | 183600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 62 | 20230612 | 183500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 1897 |
| 63 | 20230612 | 183400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 64 | 20230612 | 183300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 65 | 20230612 | 183200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 66 | 20230612 | 183100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 67 | 20230612 | 183000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 68 | 20230612 | 182900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 69 | 20230612 | 182800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 70 | 20230612 | 182700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 71 | 20230612 | 182600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 72 | 20230612 | 182500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 73 | 20230612 | 182400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 74 | 20230612 | 182300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 75 | 20230612 | 182200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 76 | 20230612 | 182100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 77 | 20230612 | 182000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 78 | 20230612 | 181900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 79 | 20230612 | 181800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 80 | 20230612 | 181700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 81 | 20230612 | 181600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 82 | 20230612 | 181500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 83 | 20230612 | 181400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 84 | 20230612 | 181300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 85 | 20230612 | 181200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 86 | 20230612 | 181100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 87 | 20230612 | 181000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 88 | 20230612 | 180900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 89 | 20230612 | 180800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 90 | 20230612 | 180700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 91 | 20230612 | 180600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 92 | 20230612 | 180500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 1897 |
| 93 | 20230612 | 180400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 94 | 20230612 | 180300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 95 | 20230612 | 180200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 96 | 20230612 | 180100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 97 | 20230612 | 180000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 98 | 20230612 | 175900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 99 | 20230612 | 175800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 100 | 20230612 | 175700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 101 | 20230612 | 175600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 102 | 20230612 | 175500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 103 | 20230612 | 175400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 104 | 20230612 | 175300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 105 | 20230612 | 175200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 106 | 20230612 | 175100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 107 | 20230612 | 175000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 108 | 20230612 | 174900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 109 | 20230612 | 174800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 110 | 20230612 | 174700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 111 | 20230612 | 174600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 112 | 20230612 | 174500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 113 | 20230612 | 174400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 114 | 20230612 | 174300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 115 | 20230612 | 174200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 116 | 20230612 | 174100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 117 | 20230612 | 174000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 118 | 20230612 | 173900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 119 | 20230612 | 173800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 120 | 20230612 | 173700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 121 | 20230612 | 173600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 122 | 20230612 | 173500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 1897 |
| 123 | 20230612 | 173400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 124 | 20230612 | 173300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 125 | 20230612 | 173200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 126 | 20230612 | 173100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 127 | 20230612 | 173000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 128 | 20230612 | 172900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 129 | 20230612 | 172800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 130 | 20230612 | 172700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 131 | 20230612 | 172600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 132 | 20230612 | 172500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 133 | 20230612 | 172400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 134 | 20230612 | 172300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 135 | 20230612 | 172200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 136 | 20230612 | 172100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 137 | 20230612 | 172000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 138 | 20230612 | 171900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 139 | 20230612 | 171800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 140 | 20230612 | 171700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 141 | 20230612 | 171600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 142 | 20230612 | 171500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 143 | 20230612 | 171400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 144 | 20230612 | 171300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 145 | 20230612 | 171200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 146 | 20230612 | 171100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 147 | 20230612 | 171000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 148 | 20230612 | 170900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 149 | 20230612 | 170800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 150 | 20230612 | 170700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 151 | 20230612 | 170600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 152 | 20230612 | 170500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 1897 |
| 153 | 20230612 | 170400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 154 | 20230612 | 170300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 155 | 20230612 | 170200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 156 | 20230612 | 170100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 157 | 20230612 | 170000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 158 | 20230612 | 165900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 159 | 20230612 | 165800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 160 | 20230612 | 165700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 161 | 20230612 | 165600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 162 | 20230612 | 165500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 163 | 20230612 | 165400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 164 | 20230612 | 165300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 165 | 20230612 | 165200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 166 | 20230612 | 165100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 167 | 20230612 | 165000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 168 | 20230612 | 164900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 169 | 20230612 | 164800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 170 | 20230612 | 164700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 171 | 20230612 | 164600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 172 | 20230612 | 164500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 173 | 20230612 | 164400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 174 | 20230612 | 164300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 175 | 20230612 | 164200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 176 | 20230612 | 164100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 177 | 20230612 | 164000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 178 | 20230612 | 163900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 179 | 20230612 | 163800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 180 | 20230612 | 163700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 181 | 20230612 | 163600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 182 | 20230612 | 163500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 1897 |
| 183 | 20230612 | 163400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 184 | 20230612 | 163300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 185 | 20230612 | 163200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 186 | 20230612 | 163100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 187 | 20230612 | 163000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 188 | 20230612 | 162900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 189 | 20230612 | 162800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 190 | 20230612 | 162700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 191 | 20230612 | 162600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 192 | 20230612 | 162500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 193 | 20230612 | 162400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 194 | 20230612 | 162300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 195 | 20230612 | 162200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 196 | 20230612 | 162100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 197 | 20230612 | 162000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 198 | 20230612 | 161900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 199 | 20230612 | 161800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 200 | 20230612 | 161700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 201 | 20230612 | 161600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 202 | 20230612 | 161500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 203 | 20230612 | 161400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 204 | 20230612 | 161300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 205 | 20230612 | 161200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 206 | 20230612 | 161100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 207 | 20230612 | 161000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 208 | 20230612 | 160900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 209 | 20230612 | 160800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 210 | 20230612 | 160700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 211 | 20230612 | 160600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 212 | 20230612 | 160500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 1897 |
| 213 | 20230612 | 160400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 214 | 20230612 | 160300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 215 | 20230612 | 160200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 216 | 20230612 | 160100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 217 | 20230612 | 160000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 218 | 20230612 | 155900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 219 | 20230612 | 155800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 220 | 20230612 | 155700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 221 | 20230612 | 155600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 222 | 20230612 | 155500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 223 | 20230612 | 155400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 224 | 20230612 | 155300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 225 | 20230612 | 155200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 226 | 20230612 | 155100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 227 | 20230612 | 155000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 228 | 20230612 | 154900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 229 | 20230612 | 154800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 230 | 20230612 | 154700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 231 | 20230612 | 154600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 232 | 20230612 | 154500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 233 | 20230612 | 154400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 234 | 20230612 | 154300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 235 | 20230612 | 154200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 236 | 20230612 | 154100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 237 | 20230612 | 154000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 238 | 20230612 | 153900 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 239 | 20230612 | 153800 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 240 | 20230612 | 153700 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 241 | 20230612 | 153600 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 242 | 20230612 | 153500 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 1897 |
| 243 | 20230612 | 153400 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 244 | 20230612 | 153300 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 245 | 20230612 | 153200 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 246 | 20230612 | 153100 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 247 | 20230612 | 153000 | 2036012510 | 19850 | 19850 | 19850 | 19850 | 1897 |
| 248 | 20230612 | 152900 | 1998357060 | 19970 | 19970 | 19970 | 19970 | 0 |
| 249 | 20230612 | 152800 | 1998357060 | 19970 | 19970 | 19970 | 19970 | 0 |
| 250 | 20230612 | 152700 | 1998357060 | 19970 | 19970 | 19970 | 19970 | 0 |
| 251 | 20230612 | 152600 | 1998357060 | 19970 | 19970 | 19970 | 19970 | 0 |
| 252 | 20230612 | 152500 | 1998357060 | 19970 | 19970 | 19970 | 19970 | 0 |
| 253 | 20230612 | 152400 | 1998357060 | 19970 | 19970 | 19970 | 19970 | 0 |
| 254 | 20230612 | 152300 | 1998357060 | 19970 | 19970 | 19970 | 19970 | 0 |
| 255 | 20230612 | 152200 | 1998357060 | 19970 | 19970 | 19970 | 19970 | 0 |
| 256 | 20230612 | 152100 | 1998357060 | 19970 | 19970 | 19970 | 19970 | 0 |
| 257 | 20230612 | 152000 | 1998357060 | 19970 | 19970 | 19970 | 19970 | 0 |
| 258 | 20230612 | 151900 | 1998357060 | 19970 | 19890 | 19970 | 19890 | 935 |
| 259 | 20230612 | 151800 | 1979734930 | 19890 | 19930 | 19930 | 19890 | 460 |
| 260 | 20230612 | 151700 | 1970572960 | 19940 | 19960 | 19960 | 19940 | 596 |
| 261 | 20230612 | 151600 | 1958688560 | 19960 | 19950 | 19960 | 19950 | 490 |
| 262 | 20230612 | 151500 | 1948912950 | 19950 | 19960 | 19970 | 19950 | 217 |
| 263 | 20230612 | 151400 | 1944581820 | 19960 | 19970 | 19970 | 19960 | 159 |
| 264 | 20230612 | 151300 | 1941407460 | 19960 | 19950 | 19960 | 19950 | 201 |
| 265 | 20230612 | 151200 | 1937396810 | 19950 | 19950 | 19950 | 19950 | 93 |
| 266 | 20230612 | 151100 | 1935541460 | 19940 | 19940 | 19950 | 19940 | 82 |
| 267 | 20230612 | 151000 | 1933906210 | 19950 | 19950 | 19950 | 19940 | 98 |
| 268 | 20230612 | 150900 | 1931951230 | 19950 | 19930 | 19950 | 19930 | 339 |
| 269 | 20230612 | 150800 | 1925191470 | 19930 | 19940 | 19940 | 19930 | 79 |
| 270 | 20230612 | 150700 | 1923616820 | 19930 | 19930 | 19930 | 19930 | 37 |
| 271 | 20230612 | 150600 | 1922879410 | 19930 | 19930 | 19930 | 19930 | 62 |
| 272 | 20230612 | 150500 | 1921643750 | 19930 | 19930 | 19930 | 19930 | 84 |
| 273 | 20230612 | 150400 | 1919969630 | 19930 | 19930 | 19940 | 19930 | 1664 |
| 274 | 20230612 | 150300 | 1886790000 | 19940 | 19920 | 19940 | 19920 | 391 |
| 275 | 20230612 | 150200 | 1878995340 | 19910 | 19910 | 19910 | 19910 | 0 |
| 276 | 20230612 | 150100 | 1878995340 | 19910 | 19920 | 19920 | 19900 | 420 |
| 277 | 20230612 | 150000 | 1870635370 | 19920 | 19920 | 19930 | 19920 | 62 |
| 278 | 20230612 | 145900 | 1869400280 | 19920 | 19930 | 19930 | 19920 | 64 |
| 279 | 20230612 | 145800 | 1868124960 | 19930 | 19930 | 19930 | 19930 | 189 |
| 280 | 20230612 | 145700 | 1864358190 | 19920 | 19930 | 19940 | 19920 | 160 |
| 281 | 20230612 | 145600 | 1861169860 | 19920 | 19930 | 19930 | 19920 | 73 |
| 282 | 20230612 | 145500 | 1859715220 | 19930 | 19930 | 19940 | 19930 | 94 |
| 283 | 20230612 | 145400 | 1857841080 | 19930 | 19920 | 19930 | 19920 | 55 |
| 284 | 20230612 | 145300 | 1856745050 | 19930 | 19930 | 19930 | 19930 | 220 |
| 285 | 20230612 | 145200 | 1852360450 | 19920 | 19920 | 19930 | 19920 | 160 |
| 286 | 20230612 | 145100 | 1849173040 | 19930 | 19930 | 19930 | 19930 | 73 |
| 287 | 20230612 | 145000 | 1847718150 | 19920 | 19930 | 19930 | 19920 | 136 |
| 288 | 20230612 | 144900 | 1845008680 | 19930 | 19930 | 19930 | 19920 | 263 |
| 289 | 20230612 | 144800 | 1839767380 | 19920 | 19920 | 19920 | 19920 | 12 |
| 290 | 20230612 | 144700 | 1839528340 | 19930 | 19920 | 19930 | 19920 | 20 |
| 291 | 20230612 | 144600 | 1839129870 | 19930 | 19930 | 19940 | 19930 | 68 |
| 292 | 20230612 | 144500 | 1837774620 | 19940 | 19930 | 19940 | 19930 | 83 |
| 293 | 20230612 | 144400 | 1836120220 | 19930 | 19930 | 19930 | 19930 | 20 |
| 294 | 20230612 | 144300 | 1835721620 | 19930 | 19920 | 19930 | 19920 | 50 |
| 295 | 20230612 | 144200 | 1834725250 | 19930 | 19930 | 19930 | 19930 | 136 |
| 296 | 20230612 | 144100 | 1832014770 | 19930 | 19940 | 19940 | 19930 | 80 |
| 297 | 20230612 | 144000 | 1830420140 | 19930 | 19930 | 19930 | 19930 | 13 |
| 298 | 20230612 | 143900 | 1830161050 | 19920 | 19920 | 19930 | 19920 | 89 |
| 299 | 20230612 | 143800 | 1828387670 | 19930 | 19930 | 19930 | 19920 | 113 |
| 300 | 20230612 | 143700 | 1826135670 | 19940 | 19940 | 19940 | 19940 | 77 |
| 301 | 20230612 | 143600 | 1824600290 | 19940 | 19940 | 19940 | 19940 | 148 |
| 302 | 20230612 | 143500 | 1821649170 | 19940 | 19940 | 19940 | 19940 | 137 |
| 303 | 20230612 | 143400 | 1818917390 | 19940 | 19940 | 19940 | 19940 | 48 |
| 304 | 20230612 | 143300 | 1817960270 | 19950 | 19950 | 19950 | 19950 | 99 |
| 305 | 20230612 | 143200 | 1815985220 | 19960 | 19960 | 19960 | 19960 | 263 |
| 306 | 20230612 | 143100 | 1810735740 | 19970 | 19970 | 19970 | 19960 | 253 |
| 307 | 20230612 | 143000 | 1805685400 | 19980 | 19980 | 19980 | 19980 | 3 |
| 308 | 20230612 | 142900 | 1805625460 | 19970 | 19970 | 19970 | 19970 | 13 |
| 309 | 20230612 | 142800 | 1805365850 | 19970 | 19970 | 19970 | 19970 | 22 |
| 310 | 20230612 | 142700 | 1804926510 | 19970 | 19970 | 19970 | 19970 | 38 |
| 311 | 20230612 | 142600 | 1804167650 | 19970 | 19970 | 19970 | 19970 | 30 |
| 312 | 20230612 | 142500 | 1803568550 | 19970 | 19970 | 19970 | 19960 | 133 |
| 313 | 20230612 | 142400 | 1800912670 | 19970 | 19970 | 19970 | 19970 | 92 |
| 314 | 20230612 | 142300 | 1799075430 | 19970 | 19970 | 19970 | 19970 | 76 |
| 315 | 20230612 | 142200 | 1797557710 | 19950 | 19950 | 19950 | 19950 | 13 |
| 316 | 20230612 | 142100 | 1797298360 | 19960 | 19960 | 19960 | 19960 | 68 |
| 317 | 20230612 | 142000 | 1795941080 | 19960 | 19970 | 19970 | 19960 | 205 |
| 318 | 20230612 | 141900 | 1791848620 | 19970 | 19980 | 19980 | 19970 | 276 |
| 319 | 20230612 | 141800 | 1786335960 | 19990 | 19980 | 19990 | 19970 | 212 |
| 320 | 20230612 | 141700 | 1782100310 | 19990 | 19990 | 19990 | 19990 | 44 |
| 321 | 20230612 | 141600 | 1781220750 | 19990 | 19980 | 19990 | 19980 | 43 |
| 322 | 20230612 | 141500 | 1780361590 | 20000 | 19980 | 20000 | 19980 | 14 |
| 323 | 20230612 | 141400 | 1780081830 | 19980 | 19980 | 20000 | 19980 | 121 |
| 324 | 20230612 | 141300 | 1777663720 | 19980 | 19980 | 19980 | 19980 | 45 |
| 325 | 20230612 | 141200 | 1776764620 | 19990 | 19970 | 20000 | 19970 | 188 |
| 326 | 20230612 | 141100 | 1773006950 | 19970 | 19960 | 19970 | 19960 | 191 |
| 327 | 20230612 | 141000 | 1769193450 | 19950 | 19950 | 19950 | 19950 | 37 |
| 328 | 20230612 | 140900 | 1768455300 | 19950 | 19950 | 19950 | 19950 | 37 |
| 329 | 20230612 | 140800 | 1767717150 | 19950 | 19940 | 19950 | 19940 | 39 |
| 330 | 20230612 | 140700 | 1766939230 | 19950 | 19950 | 19950 | 19950 | 1 |
| 331 | 20230612 | 140600 | 1766919280 | 19940 | 19940 | 19950 | 19940 | 82 |
| 332 | 20230612 | 140500 | 1765284040 | 19930 | 19930 | 19930 | 19930 | 26 |
| 333 | 20230612 | 140400 | 1764765860 | 19930 | 19940 | 19940 | 19930 | 116 |
| 334 | 20230612 | 140300 | 1762452990 | 19930 | 19920 | 19930 | 19920 | 85 |
| 335 | 20230612 | 140200 | 1760759780 | 19920 | 19920 | 19920 | 19920 | 223 |
| 336 | 20230612 | 140100 | 1756317620 | 19930 | 19930 | 19930 | 19930 | 54 |
| 337 | 20230612 | 140000 | 1755241400 | 19930 | 19930 | 19940 | 19930 | 55 |
| 338 | 20230612 | 135900 | 1754145240 | 19930 | 19920 | 19930 | 19920 | 38 |
| 339 | 20230612 | 135800 | 1753388230 | 19920 | 19920 | 19920 | 19920 | 25 |
| 340 | 20230612 | 135700 | 1752890230 | 19920 | 19910 | 19920 | 19910 | 51 |
| 341 | 20230612 | 135600 | 1751874430 | 19920 | 19910 | 19920 | 19910 | 99 |
| 342 | 20230612 | 135500 | 1749903260 | 19910 | 19910 | 19910 | 19910 | 13 |
| 343 | 20230612 | 135400 | 1749644430 | 19910 | 19910 | 19910 | 19910 | 44 |
| 344 | 20230612 | 135300 | 1748768390 | 19900 | 19900 | 19900 | 19900 | 123 |
| 345 | 20230612 | 135200 | 1746320690 | 19890 | 19890 | 19890 | 19890 | 33 |
| 346 | 20230612 | 135100 | 1745664320 | 19900 | 19890 | 19900 | 19890 | 50 |
| 347 | 20230612 | 135000 | 1744669580 | 19900 | 19900 | 19900 | 19890 | 68 |
| 348 | 20230612 | 134900 | 1743316510 | 19890 | 19890 | 19890 | 19890 | 1 |
| 349 | 20230612 | 134800 | 1743296620 | 19890 | 19890 | 19890 | 19890 | 59 |
| 350 | 20230612 | 134700 | 1742123110 | 19890 | 19890 | 19890 | 19890 | 25 |
| 351 | 20230612 | 134600 | 1741625860 | 19890 | 19890 | 19890 | 19890 | 43 |
| 352 | 20230612 | 134500 | 1740770590 | 19890 | 19890 | 19890 | 19890 | 111 |
| 353 | 20230612 | 134400 | 1738562800 | 19900 | 19890 | 19900 | 19890 | 286 |
| 354 | 20230612 | 134300 | 1732873550 | 19890 | 19890 | 19890 | 19890 | 39 |
| 355 | 20230612 | 134200 | 1732097840 | 19890 | 19890 | 19890 | 19890 | 207 |
| 356 | 20230612 | 134100 | 1727980610 | 19880 | 19880 | 19890 | 19880 | 71 |
| 357 | 20230612 | 134000 | 1726568870 | 19880 | 19880 | 19880 | 19880 | 26 |
| 358 | 20230612 | 133900 | 1726051990 | 19880 | 19870 | 19880 | 19870 | 89 |
| 359 | 20230612 | 133800 | 1724283390 | 19860 | 19860 | 19860 | 19860 | 0 |
| 360 | 20230612 | 133700 | 1724283390 | 19860 | 19850 | 19870 | 19850 | 359 |
| 361 | 20230612 | 133600 | 1717154690 | 19840 | 19850 | 19850 | 19840 | 63 |
| 362 | 20230612 | 133500 | 1715904510 | 19840 | 19840 | 19840 | 19840 | 0 |
| 363 | 20230612 | 133400 | 1715904510 | 19840 | 19830 | 19840 | 19830 | 45 |
| 364 | 20230612 | 133300 | 1715011840 | 19840 | 19840 | 19840 | 19840 | 125 |
| 365 | 20230612 | 133200 | 1712531840 | 19840 | 19840 | 19840 | 19840 | 13 |
| 366 | 20230612 | 133100 | 1712273920 | 19850 | 19850 | 19850 | 19850 | 23 |
| 367 | 20230612 | 133000 | 1711817370 | 19840 | 19850 | 19850 | 19840 | 37 |
| 368 | 20230612 | 132900 | 1711083240 | 19840 | 19840 | 19840 | 19840 | 39 |
| 369 | 20230612 | 132800 | 1710309480 | 19830 | 19830 | 19830 | 19830 | 0 |
| 370 | 20230612 | 132700 | 1710309480 | 19830 | 19830 | 19830 | 19830 | 44 |
| 371 | 20230612 | 132600 | 1709436960 | 19830 | 19830 | 19830 | 19830 | 0 |
| 372 | 20230612 | 132500 | 1709436960 | 19830 | 19840 | 19840 | 19830 | 60 |
| 373 | 20230612 | 132400 | 1708246940 | 19840 | 19840 | 19840 | 19840 | 21 |
| 374 | 20230612 | 132300 | 1707830300 | 19830 | 19840 | 19840 | 19830 | 139 |
| 375 | 20230612 | 132200 | 1705073250 | 19840 | 19840 | 19840 | 19840 | 31 |
| 376 | 20230612 | 132100 | 1704458210 | 19840 | 19840 | 19850 | 19840 | 83 |
| 377 | 20230612 | 132000 | 1702811270 | 19840 | 19840 | 19840 | 19840 | 38 |
| 378 | 20230612 | 131900 | 1702057350 | 19840 | 19840 | 19840 | 19840 | 10 |
| 379 | 20230612 | 131800 | 1701858950 | 19840 | 19840 | 19840 | 19840 | 38 |
| 380 | 20230612 | 131700 | 1701105030 | 19840 | 19840 | 19840 | 19840 | 0 |
| 381 | 20230612 | 131600 | 1701105030 | 19840 | 19840 | 19840 | 19840 | 69 |
| 382 | 20230612 | 131500 | 1699736070 | 19840 | 19840 | 19840 | 19840 | 0 |
| 383 | 20230612 | 131400 | 1699736070 | 19840 | 19840 | 19840 | 19840 | 39 |
| 384 | 20230612 | 131300 | 1698962310 | 19830 | 19830 | 19830 | 19830 | 54 |
| 385 | 20230612 | 131200 | 1697891490 | 19830 | 19830 | 19840 | 19830 | 51 |
| 386 | 20230612 | 131100 | 1696879950 | 19830 | 19830 | 19830 | 19830 | 38 |
| 387 | 20230612 | 131000 | 1696126410 | 19830 | 19840 | 19840 | 19830 | 71 |
| 388 | 20230612 | 130900 | 1694717800 | 19840 | 19830 | 19840 | 19830 | 129 |
| 389 | 20230612 | 130800 | 1692158740 | 19830 | 19830 | 19830 | 19830 | 0 |
| 390 | 20230612 | 130700 | 1692158740 | 19830 | 19830 | 19830 | 19830 | 59 |
| 391 | 20230612 | 130600 | 1690988770 | 19830 | 19830 | 19830 | 19830 | 12 |
| 392 | 20230612 | 130500 | 1690750810 | 19820 | 19820 | 19820 | 19820 | 0 |
| 393 | 20230612 | 130400 | 1690750810 | 19820 | 19820 | 19820 | 19820 | 39 |
| 394 | 20230612 | 130300 | 1689977830 | 19850 | 19830 | 19850 | 19820 | 673 |
| 395 | 20230612 | 130200 | 1676632340 | 19830 | 19830 | 19830 | 19830 | 13 |
| 396 | 20230612 | 130100 | 1676374550 | 19830 | 19830 | 19830 | 19830 | 0 |
| 397 | 20230612 | 130000 | 1676374550 | 19830 | 19810 | 19860 | 19810 | 1605 |
| 398 | 20230612 | 125900 | 1644576560 | 19810 | 19810 | 19810 | 19810 | 0 |
| 399 | 20230612 | 125800 | 1644576560 | 19810 | 19810 | 19810 | 19810 | 91 |
| 400 | 20230612 | 125700 | 1642773850 | 19800 | 19820 | 19830 | 19800 | 1084 |
| 401 | 20230612 | 125600 | 1621305690 | 19820 | 19820 | 19820 | 19820 | 26 |
| 402 | 20230612 | 125500 | 1620790370 | 19820 | 19830 | 19830 | 19820 | 32 |
| 403 | 20230612 | 125400 | 1620155940 | 19820 | 19820 | 19820 | 19820 | 61 |
| 404 | 20230612 | 125300 | 1618946920 | 19820 | 19820 | 19820 | 19820 | 82 |
| 405 | 20230612 | 125200 | 1617321680 | 19820 | 19820 | 19820 | 19820 | 123 |
| 406 | 20230612 | 125100 | 1614883820 | 19830 | 19830 | 19830 | 19830 | 189 |
| 407 | 20230612 | 125000 | 1611135950 | 19830 | 19830 | 19830 | 19830 | 33 |
| 408 | 20230612 | 124900 | 1610481560 | 19840 | 19850 | 19850 | 19840 | 763 |
| 409 | 20230612 | 124800 | 1595337050 | 19850 | 19850 | 19850 | 19850 | 37 |
| 410 | 20230612 | 124700 | 1594602600 | 19860 | 19860 | 19860 | 19860 | 179 |
| 411 | 20230612 | 124600 | 1591047660 | 19860 | 19860 | 19860 | 19860 | 15 |
| 412 | 20230612 | 124500 | 1590749760 | 19860 | 19870 | 19870 | 19860 | 27 |
| 413 | 20230612 | 124400 | 1590213530 | 19870 | 19870 | 19870 | 19870 | 261 |
| 414 | 20230612 | 124300 | 1585027460 | 19880 | 19880 | 19880 | 19870 | 60 |
| 415 | 20230612 | 124200 | 1583834990 | 19870 | 19870 | 19880 | 19870 | 71 |
| 416 | 20230612 | 124100 | 1582423890 | 19880 | 19870 | 19880 | 19870 | 14 |
| 417 | 20230612 | 124000 | 1582145700 | 19870 | 19880 | 19880 | 19870 | 77 |
| 418 | 20230612 | 123900 | 1580615150 | 19880 | 19880 | 19880 | 19880 | 189 |
| 419 | 20230612 | 123800 | 1576857830 | 19880 | 19880 | 19880 | 19880 | 30 |
| 420 | 20230612 | 123700 | 1576261430 | 19880 | 19870 | 19880 | 19870 | 44 |
| 421 | 20230612 | 123600 | 1575386840 | 19870 | 19870 | 19870 | 19870 | 32 |
| 422 | 20230612 | 123500 | 1574751000 | 19870 | 19870 | 19870 | 19870 | 85 |
| 423 | 20230612 | 123400 | 1573062050 | 19880 | 19900 | 19900 | 19880 | 222 |
| 424 | 20230612 | 123300 | 1568645810 | 19900 | 19900 | 19900 | 19900 | 93 |
| 425 | 20230612 | 123200 | 1566795110 | 19900 | 19880 | 19900 | 19880 | 178 |
| 426 | 20230612 | 123100 | 1563254170 | 19880 | 19880 | 19880 | 19880 | 26 |
| 427 | 20230612 | 123000 | 1562737290 | 19880 | 19880 | 19890 | 19880 | 106 |
| 428 | 20230612 | 122900 | 1560629960 | 19880 | 19880 | 19880 | 19880 | 85 |
| 429 | 20230612 | 122800 | 1558940160 | 19880 | 19890 | 19890 | 19880 | 65 |
| 430 | 20230612 | 122700 | 1557647440 | 19880 | 19880 | 19880 | 19880 | 97 |
| 431 | 20230612 | 122600 | 1555719080 | 19880 | 19880 | 19880 | 19880 | 80 |
| 432 | 20230612 | 122500 | 1554128680 | 19890 | 19870 | 19900 | 19870 | 88 |
| 433 | 20230612 | 122400 | 1552379050 | 19880 | 19860 | 19880 | 19860 | 1420 |
| 434 | 20230612 | 122300 | 1524162950 | 19860 | 19860 | 19860 | 19860 | 56 |
| 435 | 20230612 | 122200 | 1523050790 | 19870 | 19840 | 19880 | 19840 | 215 |
| 436 | 20230612 | 122100 | 1518783140 | 19830 | 19820 | 19830 | 19820 | 79 |
| 437 | 20230612 | 122000 | 1517216690 | 19810 | 19810 | 19810 | 19810 | 55 |
| 438 | 20230612 | 121900 | 1516127140 | 19810 | 19820 | 19820 | 19810 | 19 |
| 439 | 20230612 | 121800 | 1515750690 | 19810 | 19810 | 19810 | 19810 | 116 |
| 440 | 20230612 | 121700 | 1513452730 | 19810 | 19810 | 19810 | 19810 | 31 |
| 441 | 20230612 | 121600 | 1512838620 | 19810 | 19810 | 19810 | 19810 | 39 |
| 442 | 20230612 | 121500 | 1512066030 | 19810 | 19810 | 19810 | 19810 | 114 |
| 443 | 20230612 | 121400 | 1509807690 | 19810 | 19810 | 19820 | 19810 | 90 |
| 444 | 20230612 | 121300 | 1508024460 | 19820 | 19820 | 19820 | 19810 | 32 |
| 445 | 20230612 | 121200 | 1507390470 | 19820 | 19810 | 19820 | 19810 | 145 |
| 446 | 20230612 | 121100 | 1504517710 | 19810 | 19810 | 19820 | 19810 | 112 |
| 447 | 20230612 | 121000 | 1502298570 | 19810 | 19810 | 19810 | 19810 | 94 |
| 448 | 20230612 | 120900 | 1500436430 | 19810 | 19810 | 19810 | 19810 | 166 |
| 449 | 20230612 | 120800 | 1497147970 | 19820 | 19830 | 19830 | 19810 | 75 |
| 450 | 20230612 | 120700 | 1495661770 | 19820 | 19830 | 19830 | 19820 | 64 |
| 451 | 20230612 | 120600 | 1494393280 | 19820 | 19840 | 19840 | 19820 | 114 |
| 452 | 20230612 | 120500 | 1492133350 | 19830 | 19830 | 19830 | 19830 | 85 |
| 453 | 20230612 | 120400 | 1490447800 | 19830 | 19830 | 19830 | 19830 | 20 |
| 454 | 20230612 | 120300 | 1490051200 | 19830 | 19840 | 19840 | 19830 | 89 |
| 455 | 20230612 | 120200 | 1488285560 | 19840 | 19840 | 19840 | 19840 | 75 |
| 456 | 20230612 | 120100 | 1486797560 | 19850 | 19840 | 19850 | 19840 | 17 |
| 457 | 20230612 | 120000 | 1486460150 | 19840 | 19840 | 19850 | 19840 | 112 |
| 458 | 20230612 | 115900 | 1484238020 | 19840 | 19840 | 19840 | 19840 | 46 |
| 459 | 20230612 | 115800 | 1483325380 | 19840 | 19840 | 19840 | 19840 | 75 |
| 460 | 20230612 | 115700 | 1481837380 | 19840 | 19840 | 19840 | 19840 | 10 |
| 461 | 20230612 | 115600 | 1481638980 | 19820 | 19800 | 19860 | 19800 | 297 |
| 462 | 20230612 | 115500 | 1475751270 | 19810 | 19800 | 19810 | 19800 | 41 |
| 463 | 20230612 | 115400 | 1474939460 | 19810 | 19800 | 19810 | 19800 | 71 |
| 464 | 20230612 | 115300 | 1473533600 | 19800 | 19800 | 19800 | 19800 | 93 |
| 465 | 20230612 | 115200 | 1471692200 | 19810 | 19810 | 19810 | 19800 | 26 |
| 466 | 20230612 | 115100 | 1471177210 | 19800 | 19810 | 19810 | 19800 | 126 |
| 467 | 20230612 | 115000 | 1468682370 | 19810 | 19810 | 19810 | 19810 | 128 |
| 468 | 20230612 | 114900 | 1466146690 | 19810 | 19820 | 19820 | 19810 | 73 |
| 469 | 20230612 | 114800 | 1464699960 | 19810 | 19810 | 19810 | 19810 | 89 |
| 470 | 20230612 | 114700 | 1462936870 | 19810 | 19820 | 19820 | 19810 | 66 |
| 471 | 20230612 | 114600 | 1461629130 | 19810 | 19820 | 19820 | 19810 | 91 |
| 472 | 20230612 | 114500 | 1459826330 | 19820 | 19820 | 19820 | 19820 | 47 |
| 473 | 20230612 | 114400 | 1458894790 | 19820 | 19820 | 19820 | 19820 | 39 |
| 474 | 20230612 | 114300 | 1458121810 | 19830 | 19840 | 19840 | 19830 | 140 |
| 475 | 20230612 | 114200 | 1455344750 | 19850 | 19860 | 19860 | 19840 | 86 |
| 476 | 20230612 | 114100 | 1453637860 | 19860 | 19860 | 19860 | 19860 | 10 |
| 477 | 20230612 | 114000 | 1453439260 | 19850 | 19850 | 19860 | 19850 | 100 |
| 478 | 20230612 | 113900 | 1451454140 | 19840 | 19830 | 19840 | 19830 | 51 |
| 479 | 20230612 | 113800 | 1450442420 | 19840 | 19840 | 19840 | 19840 | 27 |
| 480 | 20230612 | 113700 | 1449906740 | 19830 | 19840 | 19840 | 19830 | 160 |
| 481 | 20230612 | 113600 | 1446733540 | 19840 | 19890 | 19890 | 19840 | 159 |
| 482 | 20230612 | 113500 | 1443575520 | 19820 | 19910 | 19910 | 19820 | 33 |
| 483 | 20230612 | 113400 | 1442919660 | 19880 | 19810 | 19940 | 19810 | 695 |
| 484 | 20230612 | 113300 | 1429120310 | 19800 | 19810 | 19810 | 19800 | 79 |
| 485 | 20230612 | 113200 | 1427555440 | 19810 | 19810 | 19810 | 19810 | 45 |
| 486 | 20230612 | 113100 | 1426663990 | 19810 | 19810 | 19810 | 19810 | 29 |
| 487 | 20230612 | 113000 | 1426089500 | 19820 | 19820 | 19820 | 19820 | 77 |
| 488 | 20230612 | 112900 | 1424563360 | 19820 | 19830 | 19830 | 19820 | 180 |
| 489 | 20230612 | 112800 | 1420994600 | 19830 | 19850 | 19850 | 19830 | 98 |
| 490 | 20230612 | 112700 | 1419050810 | 19810 | 19810 | 19810 | 19810 | 0 |
| 491 | 20230612 | 112600 | 1419050810 | 19810 | 19810 | 19810 | 19810 | 40 |
| 492 | 20230612 | 112500 | 1418258410 | 19810 | 19810 | 19810 | 19810 | 65 |
| 493 | 20230612 | 112400 | 1416970760 | 19800 | 19820 | 19820 | 19800 | 151 |
| 494 | 20230612 | 112300 | 1413979500 | 19820 | 19820 | 19820 | 19820 | 33 |
| 495 | 20230612 | 112200 | 1413325440 | 19840 | 19860 | 19860 | 19840 | 75 |
| 496 | 20230612 | 112100 | 1411837420 | 19860 | 19850 | 19860 | 19790 | 1321 |
| 497 | 20230612 | 112000 | 1385662320 | 19850 | 19850 | 19850 | 19850 | 46 |
| 498 | 20230612 | 111900 | 1384749220 | 19840 | 19850 | 19850 | 19840 | 93 |
| 499 | 20230612 | 111800 | 1382903700 | 19840 | 19840 | 19840 | 19840 | 31 |
| 500 | 20230612 | 111700 | 1382288660 | 19840 | 19840 | 19840 | 19840 | 113 |
| 501 | 20230612 | 111600 | 1380046740 | 19850 | 19830 | 19850 | 19830 | 14 |
| 502 | 20230612 | 111500 | 1379769100 | 19870 | 19820 | 19870 | 19820 | 117 |
| 503 | 20230612 | 111400 | 1377447750 | 19820 | 19820 | 19820 | 19820 | 332 |
| 504 | 20230612 | 111300 | 1370867510 | 19820 | 19830 | 19830 | 19820 | 91 |
| 505 | 20230612 | 111200 | 1369063420 | 19820 | 19820 | 19820 | 19820 | 148 |
| 506 | 20230612 | 111100 | 1366130060 | 19820 | 19820 | 19820 | 19820 | 594 |
| 507 | 20230612 | 111000 | 1354356980 | 19810 | 19810 | 19820 | 19810 | 221 |
| 508 | 20230612 | 110900 | 1349978670 | 19810 | 19810 | 19810 | 19800 | 1154 |
| 509 | 20230612 | 110800 | 1327126560 | 19810 | 19810 | 19820 | 19810 | 324 |
| 510 | 20230612 | 110700 | 1320705550 | 19810 | 19820 | 19830 | 19810 | 810 |
| 511 | 20230612 | 110600 | 1304648360 | 19820 | 19840 | 19840 | 19820 | 686 |
| 512 | 20230612 | 110500 | 1291040930 | 19840 | 19850 | 19860 | 19840 | 474 |
| 513 | 20230612 | 110400 | 1281632370 | 19860 | 19860 | 19860 | 19860 | 250 |
| 514 | 20230612 | 110300 | 1276667370 | 19870 | 19890 | 19890 | 19870 | 2147 |
| 515 | 20230612 | 110200 | 1233996750 | 19880 | 19880 | 19880 | 19880 | 0 |
| 516 | 20230612 | 110100 | 1233996750 | 19880 | 19910 | 19910 | 19880 | 48 |
| 517 | 20230612 | 110000 | 1233041660 | 19880 | 19890 | 19910 | 19880 | 542 |
| 518 | 20230612 | 105900 | 1222262070 | 19900 | 19930 | 19930 | 19900 | 1562 |
| 519 | 20230612 | 105800 | 1191164180 | 19930 | 19930 | 19940 | 19930 | 736 |
| 520 | 20230612 | 105700 | 1176495180 | 19940 | 19940 | 19940 | 19940 | 148 |
| 521 | 20230612 | 105600 | 1173544060 | 19940 | 19920 | 19940 | 19920 | 76 |
| 522 | 20230612 | 105500 | 1172029530 | 19920 | 19930 | 19930 | 19920 | 94 |
| 523 | 20230612 | 105400 | 1170156450 | 19930 | 19940 | 19940 | 19930 | 213 |
| 524 | 20230612 | 105300 | 1165911260 | 19930 | 19930 | 19930 | 19930 | 158 |
| 525 | 20230612 | 105200 | 1162762320 | 19950 | 19930 | 19950 | 19930 | 130 |
| 526 | 20230612 | 105100 | 1160171140 | 19930 | 19920 | 19930 | 19920 | 410 |
| 527 | 20230612 | 105000 | 1152003070 | 19920 | 19920 | 19920 | 19920 | 200 |
| 528 | 20230612 | 104900 | 1148019070 | 19920 | 19940 | 19940 | 19920 | 756 |
| 529 | 20230612 | 104800 | 1132953080 | 19940 | 19940 | 19940 | 19940 | 100 |
| 530 | 20230612 | 104700 | 1130959080 | 19940 | 19950 | 19950 | 19940 | 62 |
| 531 | 20230612 | 104600 | 1129722300 | 19940 | 19940 | 19950 | 19940 | 227 |
| 532 | 20230612 | 104500 | 1125195820 | 19940 | 19950 | 19950 | 19940 | 977 |
| 533 | 20230612 | 104400 | 1105704810 | 19960 | 19960 | 19960 | 19960 | 121 |
| 534 | 20230612 | 104300 | 1103289650 | 19960 | 19960 | 19970 | 19960 | 128 |
| 535 | 20230612 | 104200 | 1100734290 | 19960 | 19960 | 19960 | 19960 | 109 |
| 536 | 20230612 | 104100 | 1098558650 | 19970 | 19970 | 19970 | 19970 | 28 |
| 537 | 20230612 | 104000 | 1097999490 | 19980 | 19980 | 19980 | 19970 | 201 |
| 538 | 20230612 | 103900 | 1093984610 | 19980 | 19980 | 19980 | 19980 | 199 |
| 539 | 20230612 | 103800 | 1090008590 | 19980 | 19980 | 19980 | 19980 | 38 |
| 540 | 20230612 | 103700 | 1089249350 | 19980 | 19980 | 19990 | 19980 | 55 |
| 541 | 20230612 | 103600 | 1088150040 | 20000 | 19980 | 20000 | 19970 | 113 |
| 542 | 20230612 | 103500 | 1085892890 | 19970 | 19960 | 19970 | 19960 | 282 |
| 543 | 20230612 | 103400 | 1080263520 | 19970 | 19960 | 19970 | 19960 | 102 |
| 544 | 20230612 | 103300 | 1078226980 | 19970 | 19960 | 19970 | 19960 | 208 |
| 545 | 20230612 | 103200 | 1074074440 | 19960 | 19970 | 19970 | 19960 | 130 |
| 546 | 20230612 | 103100 | 1071479190 | 19960 | 19970 | 19970 | 19960 | 234 |
| 547 | 20230612 | 103000 | 1066806590 | 19990 | 19980 | 19990 | 19970 | 131 |
| 548 | 20230612 | 102900 | 1064189410 | 19980 | 20000 | 20000 | 19980 | 500 |
| 549 | 20230612 | 102800 | 1054193240 | 20000 | 20000 | 20000 | 20000 | 52 |
| 550 | 20230612 | 102700 | 1053153240 | 20000 | 20000 | 20000 | 20000 | 52 |
| 551 | 20230612 | 102600 | 1052113240 | 20100 | 20050 | 20100 | 20000 | 68 |
| 552 | 20230612 | 102500 | 1050750240 | 20000 | 20000 | 20000 | 20000 | 538 |
| 553 | 20230612 | 102400 | 1039990240 | 20000 | 20000 | 20000 | 20000 | 388 |
| 554 | 20230612 | 102300 | 1032230240 | 20050 | 20050 | 20050 | 20000 | 224 |
| 555 | 20230612 | 102200 | 1027744140 | 20050 | 20050 | 20100 | 20050 | 53 |
| 556 | 20230612 | 102100 | 1026681440 | 20050 | 20050 | 20050 | 20050 | 12 |
| 557 | 20230612 | 102000 | 1026440840 | 20100 | 20100 | 20100 | 20050 | 230 |
| 558 | 20230612 | 101900 | 1021823590 | 20050 | 20000 | 20050 | 20000 | 104 |
| 559 | 20230612 | 101800 | 1019739590 | 20050 | 20000 | 20050 | 19990 | 1476 |
| 560 | 20230612 | 101700 | 990219670 | 20000 | 20000 | 20000 | 20000 | 104 |
| 561 | 20230612 | 101600 | 988139670 | 20000 | 20000 | 20000 | 20000 | 74 |
| 562 | 20230612 | 101500 | 986659670 | 20000 | 20000 | 20000 | 20000 | 12 |
| 563 | 20230612 | 101400 | 986419670 | 20000 | 20050 | 20050 | 20000 | 721 |
| 564 | 20230612 | 101300 | 971984470 | 20050 | 20000 | 20050 | 20000 | 105 |
| 565 | 20230612 | 101200 | 969883220 | 20000 | 20050 | 20050 | 20000 | 205 |
| 566 | 20230612 | 101100 | 965774320 | 20050 | 20050 | 20050 | 20050 | 349 |
| 567 | 20230612 | 101000 | 958776870 | 20050 | 20050 | 20050 | 20050 | 55 |
| 568 | 20230612 | 100900 | 957674120 | 20050 | 20100 | 20100 | 20050 | 196 |
| 569 | 20230612 | 100800 | 953738870 | 20050 | 20100 | 20100 | 20050 | 294 |
| 570 | 20230612 | 100700 | 947840520 | 20100 | 20050 | 20100 | 20050 | 76 |
| 571 | 20230612 | 100600 | 946315070 | 20050 | 20050 | 20050 | 20050 | 93 |
| 572 | 20230612 | 100500 | 944450420 | 20050 | 20050 | 20100 | 20050 | 132 |
| 573 | 20230612 | 100400 | 941803720 | 20050 | 20050 | 20050 | 20050 | 131 |
| 574 | 20230612 | 100300 | 939177170 | 20050 | 20050 | 20050 | 20050 | 12 |
| 575 | 20230612 | 100200 | 938936570 | 20050 | 20150 | 20150 | 20050 | 304 |
| 576 | 20230612 | 100100 | 932829120 | 20150 | 20100 | 20150 | 20050 | 235 |
| 577 | 20230612 | 100000 | 928102720 | 20050 | 20050 | 20050 | 20050 | 183 |
| 578 | 20230612 | 095900 | 924433570 | 20000 | 20000 | 20000 | 20000 | 83 |
| 579 | 20230612 | 095800 | 922773570 | 20000 | 20000 | 20000 | 20000 | 425 |
| 580 | 20230612 | 095700 | 914273570 | 20000 | 20000 | 20000 | 20000 | 132 |
| 581 | 20230612 | 095600 | 911633570 | 20000 | 20000 | 20000 | 20000 | 184 |
| 582 | 20230612 | 095500 | 907953570 | 20050 | 20000 | 20050 | 20000 | 752 |
| 583 | 20230612 | 095400 | 892913120 | 20000 | 20000 | 20000 | 20000 | 51 |
| 584 | 20230612 | 095300 | 891893120 | 20050 | 19990 | 20050 | 19990 | 374 |
| 585 | 20230612 | 095200 | 884412520 | 19990 | 19990 | 20000 | 19990 | 327 |
| 586 | 20230612 | 095100 | 877875060 | 19990 | 20000 | 20000 | 19990 | 478 |
| 587 | 20230612 | 095000 | 868316320 | 20000 | 20000 | 20100 | 20000 | 672 |
| 588 | 20230612 | 094900 | 854842020 | 20000 | 20000 | 20050 | 20000 | 357 |
| 589 | 20230612 | 094800 | 847700120 | 20050 | 20000 | 20050 | 20000 | 470 |
| 590 | 20230612 | 094700 | 838299620 | 20100 | 20050 | 20100 | 20050 | 533 |
| 591 | 20230612 | 094600 | 827610020 | 20100 | 20100 | 20150 | 20050 | 1374 |
| 592 | 20230612 | 094500 | 799996220 | 20100 | 20100 | 20100 | 20100 | 12 |
| 593 | 20230612 | 094400 | 799755020 | 20100 | 20100 | 20150 | 20100 | 136 |
| 594 | 20230612 | 094300 | 797020470 | 20100 | 20050 | 20150 | 20050 | 388 |
| 595 | 20230612 | 094200 | 789219270 | 20050 | 20050 | 20050 | 20050 | 86 |
| 596 | 20230612 | 094100 | 787494970 | 20050 | 20100 | 20150 | 20050 | 373 |
| 597 | 20230612 | 094000 | 779997070 | 20150 | 20100 | 20150 | 20100 | 290 |
| 598 | 20230612 | 093900 | 774161820 | 20150 | 20150 | 20150 | 20150 | 94 |
| 599 | 20230612 | 093800 | 772267720 | 20150 | 20150 | 20200 | 20100 | 615 |
| 600 | 20230612 | 093700 | 759874670 | 20150 | 20100 | 20150 | 20100 | 176 |
| 601 | 20230612 | 093600 | 756331570 | 20100 | 20200 | 20200 | 20100 | 168 |
| 602 | 20230612 | 093500 | 752946820 | 20100 | 20150 | 20200 | 20100 | 1180 |
| 603 | 20230612 | 093400 | 729168570 | 20100 | 20150 | 20150 | 20100 | 1177 |
| 604 | 20230612 | 093300 | 705453170 | 20100 | 20150 | 20150 | 20100 | 718 |
| 605 | 20230612 | 093200 | 691000420 | 20150 | 20200 | 20200 | 20100 | 1060 |
| 606 | 20230612 | 093100 | 669654620 | 20150 | 20200 | 20200 | 20100 | 1448 |
| 607 | 20230612 | 093000 | 640465020 | 20200 | 20100 | 20200 | 20100 | 990 |
| 608 | 20230612 | 092900 | 620496470 | 20050 | 20000 | 20100 | 20000 | 2232 |
| 609 | 20230612 | 092800 | 575766720 | 20000 | 20000 | 20000 | 19970 | 638 |
| 610 | 20230612 | 092700 | 563017070 | 20000 | 20100 | 20100 | 19980 | 5415 |
| 611 | 20230612 | 092600 | 454681540 | 20050 | 20150 | 20200 | 20050 | 2675 |
| 612 | 20230612 | 092500 | 400884840 | 20150 | 20100 | 20200 | 20100 | 375 |
| 613 | 20230612 | 092400 | 393325790 | 20150 | 20200 | 20200 | 20100 | 1919 |
| 614 | 20230612 | 092300 | 354671990 | 20100 | 20050 | 20200 | 20050 | 835 |
| 615 | 20230612 | 092200 | 337855890 | 20050 | 20100 | 20100 | 20050 | 191 |
| 616 | 20230612 | 092100 | 334022740 | 20100 | 20000 | 20100 | 20000 | 717 |
| 617 | 20230612 | 092000 | 319611990 | 20050 | 20100 | 20100 | 20000 | 2614 |
| 618 | 20230612 | 091900 | 267178090 | 20100 | 20050 | 20100 | 19990 | 735 |
| 619 | 20230612 | 091800 | 252415930 | 20100 | 19940 | 20100 | 19940 | 3238 |
| 620 | 20230612 | 091700 | 187679140 | 19920 | 19890 | 19940 | 19890 | 1124 |
| 621 | 20230612 | 091600 | 165298760 | 19890 | 19850 | 19890 | 19850 | 1233 |
| 622 | 20230612 | 091500 | 140793100 | 19860 | 19860 | 19860 | 19860 | 118 |
| 623 | 20230612 | 091400 | 138449620 | 19860 | 19860 | 19860 | 19860 | 8 |
| 624 | 20230612 | 091300 | 138290740 | 19850 | 19850 | 19850 | 19850 | 1 |
| 625 | 20230612 | 091200 | 138270890 | 19880 | 19820 | 19880 | 19820 | 837 |
| 626 | 20230612 | 091100 | 121661080 | 19820 | 19830 | 19830 | 19820 | 238 |
| 627 | 20230612 | 091000 | 116941550 | 19830 | 19830 | 19840 | 19830 | 553 |
| 628 | 20230612 | 090900 | 105975240 | 19840 | 19840 | 19840 | 19840 | 5 |
| 629 | 20230612 | 090800 | 105876040 | 19840 | 19830 | 19840 | 19830 | 547 |
| 630 | 20230612 | 090700 | 95028950 | 19830 | 19850 | 19850 | 19830 | 751 |
| 631 | 20230612 | 090600 | 80122830 | 19880 | 19890 | 19890 | 19850 | 157 |
| 632 | 20230612 | 090500 | 77002970 | 19890 | 19890 | 19890 | 19890 | 53 |
| 633 | 20230612 | 090400 | 75948800 | 19900 | 19840 | 19900 | 19840 | 196 |
| 634 | 20230612 | 090300 | 72059440 | 19900 | 19900 | 19900 | 19900 | 17 |
| 635 | 20230612 | 090200 | 71721140 | 19900 | 19870 | 19910 | 19870 | 772 |
| 636 | 20230612 | 090100 | 56369030 | 19870 | 19850 | 19870 | 19850 | 613 |
| 637 | 20230612 | 090000 | 44189480 | 19870 | 19900 | 19920 | 19870 | 2176 |