33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 191900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 1345 |
| 3 | 20230612 | 191800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 4 | 20230612 | 191700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 5 | 20230612 | 191600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 6 | 20230612 | 191500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 7 | 20230612 | 191400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 8 | 20230612 | 191300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 9 | 20230612 | 191200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 10 | 20230612 | 191100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 11 | 20230612 | 191000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 12 | 20230612 | 190900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 13 | 20230612 | 190800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 14 | 20230612 | 190700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 15 | 20230612 | 190600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 16 | 20230612 | 190500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 17 | 20230612 | 190400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 18 | 20230612 | 190300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 19 | 20230612 | 190200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 20 | 20230612 | 190100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 21 | 20230612 | 190000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 22 | 20230612 | 185900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 23 | 20230612 | 185800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 24 | 20230612 | 185700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 25 | 20230612 | 185600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 26 | 20230612 | 185500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 27 | 20230612 | 185400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 28 | 20230612 | 185300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 29 | 20230612 | 185200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 30 | 20230612 | 185100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 31 | 20230612 | 185000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 32 | 20230612 | 184900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 1345 |
| 33 | 20230612 | 184800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 34 | 20230612 | 184700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 35 | 20230612 | 184600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 36 | 20230612 | 184500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 37 | 20230612 | 184400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 38 | 20230612 | 184300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 39 | 20230612 | 184200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 40 | 20230612 | 184100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 41 | 20230612 | 184000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 42 | 20230612 | 183900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 43 | 20230612 | 183800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 44 | 20230612 | 183700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 45 | 20230612 | 183600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 46 | 20230612 | 183500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 47 | 20230612 | 183400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 48 | 20230612 | 183300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 49 | 20230612 | 183200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 50 | 20230612 | 183100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 51 | 20230612 | 183000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 52 | 20230612 | 182900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 53 | 20230612 | 182800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 54 | 20230612 | 182700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 55 | 20230612 | 182600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 56 | 20230612 | 182500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 57 | 20230612 | 182400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 58 | 20230612 | 182300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 59 | 20230612 | 182200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 60 | 20230612 | 182100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 61 | 20230612 | 182000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 62 | 20230612 | 181900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 1345 |
| 63 | 20230612 | 181800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 64 | 20230612 | 181700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 65 | 20230612 | 181600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 66 | 20230612 | 181500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 67 | 20230612 | 181400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 68 | 20230612 | 181300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 69 | 20230612 | 181200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 70 | 20230612 | 181100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 71 | 20230612 | 181000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 72 | 20230612 | 180900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 73 | 20230612 | 180800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 74 | 20230612 | 180700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 75 | 20230612 | 180600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 76 | 20230612 | 180500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 77 | 20230612 | 180400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 78 | 20230612 | 180300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 79 | 20230612 | 180200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 80 | 20230612 | 180100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 81 | 20230612 | 180000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 82 | 20230612 | 175900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 83 | 20230612 | 175800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 84 | 20230612 | 175700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 85 | 20230612 | 175600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 86 | 20230612 | 175500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 87 | 20230612 | 175400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 88 | 20230612 | 175300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 89 | 20230612 | 175200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 90 | 20230612 | 175100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 91 | 20230612 | 175000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 92 | 20230612 | 174900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 1345 |
| 93 | 20230612 | 174800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 94 | 20230612 | 174700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 95 | 20230612 | 174600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 96 | 20230612 | 174500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 97 | 20230612 | 174400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 98 | 20230612 | 174300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 99 | 20230612 | 174200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 100 | 20230612 | 174100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 101 | 20230612 | 174000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 102 | 20230612 | 173900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 103 | 20230612 | 173800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 104 | 20230612 | 173700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 105 | 20230612 | 173600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 106 | 20230612 | 173500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 107 | 20230612 | 173400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 108 | 20230612 | 173300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 109 | 20230612 | 173200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 110 | 20230612 | 173100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 111 | 20230612 | 173000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 112 | 20230612 | 172900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 113 | 20230612 | 172800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 114 | 20230612 | 172700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 115 | 20230612 | 172600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 116 | 20230612 | 172500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 117 | 20230612 | 172400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 118 | 20230612 | 172300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 119 | 20230612 | 172200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 120 | 20230612 | 172100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 121 | 20230612 | 172000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 122 | 20230612 | 171900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 1345 |
| 123 | 20230612 | 171800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 124 | 20230612 | 171700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 125 | 20230612 | 171600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 126 | 20230612 | 171500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 127 | 20230612 | 171400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 128 | 20230612 | 171300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 129 | 20230612 | 171200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 130 | 20230612 | 171100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 131 | 20230612 | 171000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 132 | 20230612 | 170900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 133 | 20230612 | 170800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 134 | 20230612 | 170700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 135 | 20230612 | 170600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 136 | 20230612 | 170500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 137 | 20230612 | 170400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 138 | 20230612 | 170300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 139 | 20230612 | 170200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 140 | 20230612 | 170100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 141 | 20230612 | 170000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 142 | 20230612 | 165900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 143 | 20230612 | 165800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 144 | 20230612 | 165700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 145 | 20230612 | 165600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 146 | 20230612 | 165500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 147 | 20230612 | 165400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 148 | 20230612 | 165300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 149 | 20230612 | 165200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 150 | 20230612 | 165100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 151 | 20230612 | 165000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 152 | 20230612 | 164900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 1345 |
| 153 | 20230612 | 164800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 154 | 20230612 | 164700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 155 | 20230612 | 164600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 156 | 20230612 | 164500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 157 | 20230612 | 164400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 158 | 20230612 | 164300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 159 | 20230612 | 164200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 160 | 20230612 | 164100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 161 | 20230612 | 164000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 162 | 20230612 | 163900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 163 | 20230612 | 163800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 164 | 20230612 | 163700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 165 | 20230612 | 163600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 166 | 20230612 | 163500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 167 | 20230612 | 163400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 168 | 20230612 | 163300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 169 | 20230612 | 163200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 170 | 20230612 | 163100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 171 | 20230612 | 163000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 172 | 20230612 | 162900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 173 | 20230612 | 162800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 174 | 20230612 | 162700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 175 | 20230612 | 162600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 176 | 20230612 | 162500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 177 | 20230612 | 162400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 178 | 20230612 | 162300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 179 | 20230612 | 162200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 180 | 20230612 | 162100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 181 | 20230612 | 162000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 182 | 20230612 | 161900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 1345 |
| 183 | 20230612 | 161800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 184 | 20230612 | 161700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 185 | 20230612 | 161600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 186 | 20230612 | 161500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 187 | 20230612 | 161400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 188 | 20230612 | 161300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 189 | 20230612 | 161200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 190 | 20230612 | 161100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 191 | 20230612 | 161000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 192 | 20230612 | 160900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 193 | 20230612 | 160800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 194 | 20230612 | 160700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 195 | 20230612 | 160600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 196 | 20230612 | 160500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 197 | 20230612 | 160400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 198 | 20230612 | 160300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 199 | 20230612 | 160200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 200 | 20230612 | 160100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 201 | 20230612 | 160000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 202 | 20230612 | 155900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 203 | 20230612 | 155800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 204 | 20230612 | 155700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 205 | 20230612 | 155600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 206 | 20230612 | 155500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 207 | 20230612 | 155400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 208 | 20230612 | 155300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 209 | 20230612 | 155200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 210 | 20230612 | 155100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 211 | 20230612 | 155000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 212 | 20230612 | 154900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 1345 |
| 213 | 20230612 | 154800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 214 | 20230612 | 154700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 215 | 20230612 | 154600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 216 | 20230612 | 154500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 217 | 20230612 | 154400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 218 | 20230612 | 154300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 219 | 20230612 | 154200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 220 | 20230612 | 154100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 221 | 20230612 | 154000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 222 | 20230612 | 153900 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 223 | 20230612 | 153800 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 224 | 20230612 | 153700 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 225 | 20230612 | 153600 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 226 | 20230612 | 153500 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 227 | 20230612 | 153400 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 228 | 20230612 | 153300 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 229 | 20230612 | 153200 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 230 | 20230612 | 153100 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 0 |
| 231 | 20230612 | 153000 | 2617010130 | 12250 | 12250 | 12250 | 12250 | 1345 |
| 232 | 20230612 | 152900 | 2600533880 | 12140 | 12140 | 12140 | 12140 | 0 |
| 233 | 20230612 | 152800 | 2600533880 | 12140 | 12140 | 12140 | 12140 | 0 |
| 234 | 20230612 | 152700 | 2600533880 | 12140 | 12140 | 12140 | 12140 | 0 |
| 235 | 20230612 | 152600 | 2600533880 | 12140 | 12140 | 12140 | 12140 | 0 |
| 236 | 20230612 | 152500 | 2600533880 | 12140 | 12140 | 12140 | 12140 | 0 |
| 237 | 20230612 | 152400 | 2600533880 | 12140 | 12140 | 12140 | 12140 | 0 |
| 238 | 20230612 | 152300 | 2600533880 | 12140 | 12140 | 12140 | 12140 | 0 |
| 239 | 20230612 | 152200 | 2600533880 | 12140 | 12140 | 12140 | 12140 | 0 |
| 240 | 20230612 | 152100 | 2600533880 | 12140 | 12140 | 12140 | 12140 | 0 |
| 241 | 20230612 | 152000 | 2600533880 | 12140 | 12140 | 12140 | 12140 | 0 |
| 242 | 20230612 | 151900 | 2600533880 | 12140 | 12350 | 12350 | 12140 | 2716 |
| 243 | 20230612 | 151800 | 2567265540 | 12320 | 12350 | 12350 | 12320 | 992 |
| 244 | 20230612 | 151700 | 2555028860 | 12350 | 12330 | 12350 | 12320 | 758 |
| 245 | 20230612 | 151600 | 2545681580 | 12320 | 12320 | 12320 | 12320 | 4 |
| 246 | 20230612 | 151500 | 2545632300 | 12330 | 12320 | 12330 | 12320 | 336 |
| 247 | 20230612 | 151400 | 2541491010 | 12320 | 12310 | 12330 | 12310 | 198 |
| 248 | 20230612 | 151300 | 2539052440 | 12310 | 12290 | 12310 | 12290 | 233 |
| 249 | 20230612 | 151200 | 2536184280 | 12320 | 12280 | 12320 | 12280 | 501 |
| 250 | 20230612 | 151100 | 2530012000 | 12320 | 12320 | 12320 | 12270 | 355 |
| 251 | 20230612 | 151000 | 2525645650 | 12320 | 12310 | 12320 | 12310 | 323 |
| 252 | 20230612 | 150900 | 2521666610 | 12310 | 12290 | 12310 | 12290 | 19 |
| 253 | 20230612 | 150800 | 2521432880 | 12290 | 12310 | 12310 | 12290 | 497 |
| 254 | 20230612 | 150700 | 2515322620 | 12310 | 12320 | 12320 | 12280 | 397 |
| 255 | 20230612 | 150600 | 2510435890 | 12320 | 12360 | 12360 | 12320 | 166 |
| 256 | 20230612 | 150500 | 2508388260 | 12360 | 12390 | 12390 | 12350 | 209 |
| 257 | 20230612 | 150400 | 2505803110 | 12390 | 12380 | 12390 | 12380 | 66 |
| 258 | 20230612 | 150300 | 2504985980 | 12380 | 12370 | 12400 | 12370 | 188 |
| 259 | 20230612 | 150200 | 2502659400 | 12370 | 12390 | 12400 | 12370 | 507 |
| 260 | 20230612 | 150100 | 2496378410 | 12370 | 12400 | 12410 | 12370 | 1190 |
| 261 | 20230612 | 150000 | 2481625610 | 12410 | 12400 | 12410 | 12400 | 377 |
| 262 | 20230612 | 145900 | 2476948350 | 12390 | 12380 | 12410 | 12380 | 832 |
| 263 | 20230612 | 145800 | 2466631420 | 12380 | 12370 | 12400 | 12370 | 1993 |
| 264 | 20230612 | 145700 | 2441922120 | 12400 | 12340 | 12400 | 12340 | 4554 |
| 265 | 20230612 | 145600 | 2385506180 | 12350 | 12330 | 12350 | 12330 | 150 |
| 266 | 20230612 | 145500 | 2383654900 | 12350 | 12350 | 12370 | 12330 | 153 |
| 267 | 20230612 | 145400 | 2381765910 | 12350 | 12370 | 12370 | 12350 | 176 |
| 268 | 20230612 | 145300 | 2379592190 | 12370 | 12330 | 12380 | 12330 | 1470 |
| 269 | 20230612 | 145200 | 2361415950 | 12330 | 12330 | 12340 | 12330 | 83 |
| 270 | 20230612 | 145100 | 2360392550 | 12330 | 12350 | 12350 | 12330 | 789 |
| 271 | 20230612 | 145000 | 2350652180 | 12350 | 12330 | 12360 | 12330 | 321 |
| 272 | 20230612 | 144900 | 2346687130 | 12330 | 12320 | 12330 | 12320 | 112 |
| 273 | 20230612 | 144800 | 2345306370 | 12330 | 12330 | 12340 | 12320 | 94 |
| 274 | 20230612 | 144700 | 2344146460 | 12350 | 12360 | 12360 | 12350 | 292 |
| 275 | 20230612 | 144600 | 2340538490 | 12360 | 12360 | 12370 | 12360 | 563 |
| 276 | 20230612 | 144500 | 2333578360 | 12360 | 12350 | 12370 | 12350 | 587 |
| 277 | 20230612 | 144400 | 2326326880 | 12360 | 12360 | 12360 | 12360 | 317 |
| 278 | 20230612 | 144300 | 2322408760 | 12360 | 12370 | 12370 | 12330 | 1397 |
| 279 | 20230612 | 144200 | 2305146980 | 12380 | 12290 | 12380 | 12280 | 1914 |
| 280 | 20230612 | 144100 | 2281529450 | 12300 | 12320 | 12320 | 12300 | 184 |
| 281 | 20230612 | 144000 | 2279265420 | 12310 | 12330 | 12340 | 12310 | 1020 |
| 282 | 20230612 | 143900 | 2266687550 | 12330 | 12220 | 12330 | 12220 | 1399 |
| 283 | 20230612 | 143800 | 2249493740 | 12220 | 12230 | 12280 | 12080 | 6669 |
| 284 | 20230612 | 143700 | 2168278480 | 12240 | 12290 | 12290 | 12240 | 2211 |
| 285 | 20230612 | 143600 | 2141179870 | 12300 | 12290 | 12300 | 12290 | 99 |
| 286 | 20230612 | 143500 | 2139963060 | 12290 | 12300 | 12300 | 12290 | 200 |
| 287 | 20230612 | 143400 | 2137504960 | 12300 | 12290 | 12300 | 12290 | 370 |
| 288 | 20230612 | 143300 | 2132957560 | 12290 | 12290 | 12290 | 12290 | 96 |
| 289 | 20230612 | 143200 | 2131777720 | 12300 | 12300 | 12300 | 12300 | 90 |
| 290 | 20230612 | 143100 | 2130670720 | 12300 | 12320 | 12320 | 12300 | 441 |
| 291 | 20230612 | 143000 | 2125241810 | 12320 | 12320 | 12320 | 12320 | 42 |
| 292 | 20230612 | 142900 | 2124724370 | 12320 | 12320 | 12330 | 12320 | 156 |
| 293 | 20230612 | 142800 | 2122801560 | 12320 | 12310 | 12320 | 12310 | 138 |
| 294 | 20230612 | 142700 | 2121101970 | 12320 | 12320 | 12330 | 12320 | 582 |
| 295 | 20230612 | 142600 | 2113930980 | 12330 | 12320 | 12330 | 12320 | 105 |
| 296 | 20230612 | 142500 | 2112636380 | 12320 | 12310 | 12320 | 12310 | 10 |
| 297 | 20230612 | 142400 | 2112513270 | 12320 | 12310 | 12320 | 12310 | 111 |
| 298 | 20230612 | 142300 | 2111145760 | 12300 | 12300 | 12300 | 12300 | 14 |
| 299 | 20230612 | 142200 | 2110973560 | 12320 | 12300 | 12320 | 12290 | 47 |
| 300 | 20230612 | 142100 | 2110395190 | 12310 | 12320 | 12330 | 12310 | 345 |
| 301 | 20230612 | 142000 | 2106143600 | 12330 | 12340 | 12340 | 12330 | 93 |
| 302 | 20230612 | 141900 | 2104996880 | 12340 | 12340 | 12340 | 12330 | 113 |
| 303 | 20230612 | 141800 | 2103602490 | 12330 | 12340 | 12340 | 12330 | 140 |
| 304 | 20230612 | 141700 | 2101875390 | 12330 | 12340 | 12350 | 12330 | 626 |
| 305 | 20230612 | 141600 | 2094150460 | 12350 | 12360 | 12360 | 12350 | 593 |
| 306 | 20230612 | 141500 | 2086826000 | 12360 | 12340 | 12360 | 12340 | 397 |
| 307 | 20230612 | 141400 | 2081922220 | 12340 | 12350 | 12350 | 12340 | 235 |
| 308 | 20230612 | 141300 | 2079020420 | 12340 | 12340 | 12340 | 12340 | 7 |
| 309 | 20230612 | 141200 | 2078934040 | 12350 | 12340 | 12350 | 12340 | 167 |
| 310 | 20230612 | 141100 | 2076872360 | 12340 | 12350 | 12350 | 12340 | 2232 |
| 311 | 20230612 | 141000 | 2049311160 | 12350 | 12380 | 12380 | 12350 | 680 |
| 312 | 20230612 | 140900 | 2040907960 | 12380 | 12380 | 12380 | 12380 | 89 |
| 313 | 20230612 | 140800 | 2039806140 | 12380 | 12380 | 12380 | 12380 | 56 |
| 314 | 20230612 | 140700 | 2039112860 | 12390 | 12380 | 12390 | 12380 | 67 |
| 315 | 20230612 | 140600 | 2038283080 | 12390 | 12390 | 12390 | 12390 | 95 |
| 316 | 20230612 | 140500 | 2037106030 | 12360 | 12390 | 12390 | 12360 | 391 |
| 317 | 20230612 | 140400 | 2032266890 | 12400 | 12400 | 12400 | 12400 | 15 |
| 318 | 20230612 | 140300 | 2032080890 | 12400 | 12380 | 12400 | 12380 | 200 |
| 319 | 20230612 | 140200 | 2029602630 | 12390 | 12380 | 12390 | 12380 | 310 |
| 320 | 20230612 | 140100 | 2025762350 | 12380 | 12380 | 12380 | 12380 | 117 |
| 321 | 20230612 | 140000 | 2024313890 | 12370 | 12370 | 12370 | 12370 | 492 |
| 322 | 20230612 | 135900 | 2018227850 | 12380 | 12360 | 12380 | 12360 | 596 |
| 323 | 20230612 | 135800 | 2010855160 | 12370 | 12350 | 12370 | 12350 | 135 |
| 324 | 20230612 | 135700 | 2009185730 | 12350 | 12350 | 12350 | 12350 | 138 |
| 325 | 20230612 | 135600 | 2007481430 | 12350 | 12350 | 12370 | 12350 | 263 |
| 326 | 20230612 | 135500 | 2004231380 | 12340 | 12340 | 12340 | 12340 | 100 |
| 327 | 20230612 | 135400 | 2002997380 | 12350 | 12380 | 12380 | 12340 | 6691 |
| 328 | 20230612 | 135300 | 1920230870 | 12390 | 12380 | 12390 | 12380 | 207 |
| 329 | 20230612 | 135200 | 1917666250 | 12380 | 12400 | 12410 | 12380 | 295 |
| 330 | 20230612 | 135100 | 1914007850 | 12410 | 12410 | 12410 | 12410 | 0 |
| 331 | 20230612 | 135000 | 1914007850 | 12410 | 12410 | 12410 | 12410 | 152 |
| 332 | 20230612 | 134900 | 1912121530 | 12410 | 12400 | 12410 | 12400 | 104 |
| 333 | 20230612 | 134800 | 1910831770 | 12400 | 12360 | 12400 | 12360 | 4271 |
| 334 | 20230612 | 134700 | 1857919390 | 12360 | 12360 | 12360 | 12360 | 242 |
| 335 | 20230612 | 134600 | 1854928270 | 12360 | 12360 | 12370 | 12360 | 226 |
| 336 | 20230612 | 134500 | 1852134820 | 12370 | 12380 | 12380 | 12370 | 92 |
| 337 | 20230612 | 134400 | 1850996760 | 12380 | 12380 | 12380 | 12340 | 2296 |
| 338 | 20230612 | 134300 | 1822642150 | 12390 | 12380 | 12390 | 12380 | 1177 |
| 339 | 20230612 | 134200 | 1808061820 | 12380 | 12380 | 12380 | 12380 | 322 |
| 340 | 20230612 | 134100 | 1804075460 | 12350 | 12370 | 12390 | 12350 | 1121 |
| 341 | 20230612 | 134000 | 1790212600 | 12370 | 12350 | 12370 | 12350 | 676 |
| 342 | 20230612 | 133900 | 1781858420 | 12350 | 12330 | 12350 | 12330 | 887 |
| 343 | 20230612 | 133800 | 1770912430 | 12320 | 12330 | 12330 | 12310 | 587 |
| 344 | 20230612 | 133700 | 1763675080 | 12330 | 12350 | 12350 | 12330 | 422 |
| 345 | 20230612 | 133600 | 1758468960 | 12350 | 12340 | 12350 | 12340 | 389 |
| 346 | 20230612 | 133500 | 1753665610 | 12350 | 12350 | 12350 | 12350 | 253 |
| 347 | 20230612 | 133400 | 1750541060 | 12340 | 12340 | 12340 | 12340 | 331 |
| 348 | 20230612 | 133300 | 1746456520 | 12340 | 12330 | 12340 | 12330 | 316 |
| 349 | 20230612 | 133200 | 1742558630 | 12330 | 12340 | 12340 | 12330 | 318 |
| 350 | 20230612 | 133100 | 1738635410 | 12340 | 12340 | 12340 | 12330 | 320 |
| 351 | 20230612 | 133000 | 1734687710 | 12340 | 12320 | 12340 | 12320 | 1392 |
| 352 | 20230612 | 132900 | 1717513420 | 12310 | 12310 | 12310 | 12310 | 565 |
| 353 | 20230612 | 132800 | 1710558270 | 12300 | 12270 | 12300 | 12270 | 1197 |
| 354 | 20230612 | 132700 | 1695840030 | 12270 | 12250 | 12270 | 12250 | 400 |
| 355 | 20230612 | 132600 | 1690935050 | 12250 | 12270 | 12270 | 12250 | 230 |
| 356 | 20230612 | 132500 | 1688115870 | 12270 | 12260 | 12270 | 12260 | 3 |
| 357 | 20230612 | 132400 | 1688079070 | 12240 | 12240 | 12240 | 12240 | 9 |
| 358 | 20230612 | 132300 | 1687968910 | 12240 | 12210 | 12240 | 12200 | 908 |
| 359 | 20230612 | 132200 | 1676875150 | 12200 | 12190 | 12200 | 12190 | 1388 |
| 360 | 20230612 | 132100 | 1659944990 | 12190 | 12190 | 12190 | 12190 | 31 |
| 361 | 20230612 | 132000 | 1659567100 | 12190 | 12190 | 12190 | 12190 | 212 |
| 362 | 20230612 | 131900 | 1656982820 | 12190 | 12190 | 12190 | 12190 | 32 |
| 363 | 20230612 | 131800 | 1656592740 | 12190 | 12190 | 12190 | 12190 | 95 |
| 364 | 20230612 | 131700 | 1655434690 | 12190 | 12190 | 12190 | 12190 | 47 |
| 365 | 20230612 | 131600 | 1654861760 | 12200 | 12200 | 12200 | 12200 | 90 |
| 366 | 20230612 | 131500 | 1653763760 | 12200 | 12210 | 12220 | 12200 | 561 |
| 367 | 20230612 | 131400 | 1646917240 | 12210 | 12220 | 12220 | 12210 | 140 |
| 368 | 20230612 | 131300 | 1645206940 | 12220 | 12220 | 12220 | 12220 | 0 |
| 369 | 20230612 | 131200 | 1645206940 | 12220 | 12210 | 12220 | 12210 | 1183 |
| 370 | 20230612 | 131100 | 1630761160 | 12210 | 12210 | 12210 | 12210 | 91 |
| 371 | 20230612 | 131000 | 1629650050 | 12210 | 12210 | 12210 | 12210 | 90 |
| 372 | 20230612 | 130900 | 1628551150 | 12200 | 12210 | 12210 | 12200 | 9 |
| 373 | 20230612 | 130800 | 1628441320 | 12210 | 12190 | 12210 | 12190 | 260 |
| 374 | 20230612 | 130700 | 1625269170 | 12190 | 12200 | 12200 | 12190 | 91 |
| 375 | 20230612 | 130600 | 1624158980 | 12190 | 12190 | 12190 | 12190 | 0 |
| 376 | 20230612 | 130500 | 1624158980 | 12190 | 12190 | 12190 | 12190 | 0 |
| 377 | 20230612 | 130400 | 1624158980 | 12190 | 12190 | 12190 | 12190 | 0 |
| 378 | 20230612 | 130300 | 1624158980 | 12190 | 12190 | 12190 | 12190 | 0 |
| 379 | 20230612 | 130200 | 1624158980 | 12190 | 12160 | 12190 | 12150 | 993 |
| 380 | 20230612 | 130100 | 1612075190 | 12170 | 12170 | 12170 | 12170 | 36 |
| 381 | 20230612 | 130000 | 1611637070 | 12170 | 12150 | 12170 | 12150 | 7 |
| 382 | 20230612 | 125900 | 1611551980 | 12150 | 12160 | 12160 | 12150 | 400 |
| 383 | 20230612 | 125800 | 1606691950 | 12160 | 12160 | 12160 | 12160 | 0 |
| 384 | 20230612 | 125700 | 1606691950 | 12160 | 12160 | 12160 | 12160 | 1 |
| 385 | 20230612 | 125600 | 1606679790 | 12170 | 12170 | 12170 | 12170 | 29 |
| 386 | 20230612 | 125500 | 1606326860 | 12160 | 12160 | 12160 | 12160 | 0 |
| 387 | 20230612 | 125400 | 1606326860 | 12160 | 12160 | 12160 | 12160 | 100 |
| 388 | 20230612 | 125300 | 1605110860 | 12160 | 12160 | 12160 | 12160 | 0 |
| 389 | 20230612 | 125200 | 1605110860 | 12160 | 12170 | 12170 | 12160 | 485 |
| 390 | 20230612 | 125100 | 1599213230 | 12170 | 12170 | 12170 | 12170 | 166 |
| 391 | 20230612 | 125000 | 1597193010 | 12170 | 12180 | 12180 | 12170 | 1482 |
| 392 | 20230612 | 124900 | 1579145450 | 12200 | 12200 | 12200 | 12200 | 66 |
| 393 | 20230612 | 124800 | 1578340250 | 12200 | 12200 | 12200 | 12200 | 245 |
| 394 | 20230612 | 124700 | 1575351250 | 12210 | 12210 | 12210 | 12210 | 110 |
| 395 | 20230612 | 124600 | 1574008150 | 12210 | 12210 | 12210 | 12210 | 98 |
| 396 | 20230612 | 124500 | 1572811570 | 12220 | 12220 | 12220 | 12220 | 46 |
| 397 | 20230612 | 124400 | 1572249450 | 12200 | 12200 | 12200 | 12200 | 503 |
| 398 | 20230612 | 124300 | 1566112850 | 12200 | 12180 | 12200 | 12180 | 972 |
| 399 | 20230612 | 124200 | 1554264080 | 12160 | 12180 | 12180 | 12160 | 168 |
| 400 | 20230612 | 124100 | 1552218990 | 12190 | 12190 | 12190 | 12190 | 10 |
| 401 | 20230612 | 124000 | 1552097090 | 12180 | 12180 | 12180 | 12180 | 0 |
| 402 | 20230612 | 123900 | 1552097090 | 12180 | 12180 | 12180 | 12180 | 94 |
| 403 | 20230612 | 123800 | 1550952170 | 12180 | 12180 | 12180 | 12180 | 65 |
| 404 | 20230612 | 123700 | 1550160470 | 12180 | 12160 | 12180 | 12160 | 25 |
| 405 | 20230612 | 123600 | 1549856440 | 12160 | 12160 | 12160 | 12160 | 1 |
| 406 | 20230612 | 123500 | 1549844280 | 12170 | 12200 | 12200 | 12170 | 101 |
| 407 | 20230612 | 123400 | 1548614180 | 12190 | 12190 | 12190 | 12190 | 106 |
| 408 | 20230612 | 123300 | 1547322040 | 12190 | 12190 | 12190 | 12190 | 1 |
| 409 | 20230612 | 123200 | 1547309850 | 12200 | 12200 | 12200 | 12200 | 132 |
| 410 | 20230612 | 123100 | 1545699450 | 12200 | 12200 | 12200 | 12200 | 0 |
| 411 | 20230612 | 123000 | 1545699450 | 12200 | 12180 | 12200 | 12180 | 2000 |
| 412 | 20230612 | 122900 | 1521309950 | 12170 | 12170 | 12170 | 12170 | 9 |
| 413 | 20230612 | 122800 | 1521200420 | 12170 | 12150 | 12170 | 12150 | 235 |
| 414 | 20230612 | 122700 | 1518343150 | 12150 | 12150 | 12150 | 12150 | 20 |
| 415 | 20230612 | 122600 | 1518100150 | 12130 | 12130 | 12130 | 12130 | 72 |
| 416 | 20230612 | 122500 | 1517226790 | 12130 | 12130 | 12130 | 12130 | 0 |
| 417 | 20230612 | 122400 | 1517226790 | 12130 | 12130 | 12130 | 12130 | 26 |
| 418 | 20230612 | 122300 | 1516911410 | 12130 | 12130 | 12130 | 12130 | 1 |
| 419 | 20230612 | 122200 | 1516899280 | 12170 | 12170 | 12170 | 12170 | 336 |
| 420 | 20230612 | 122100 | 1512810160 | 12170 | 12170 | 12170 | 12170 | 221 |
| 421 | 20230612 | 122000 | 1510120590 | 12170 | 12170 | 12170 | 12170 | 0 |
| 422 | 20230612 | 121900 | 1510120590 | 12170 | 12170 | 12170 | 12170 | 0 |
| 423 | 20230612 | 121800 | 1510120590 | 12170 | 12170 | 12170 | 12170 | 0 |
| 424 | 20230612 | 121700 | 1510120590 | 12170 | 12170 | 12170 | 12170 | 0 |
| 425 | 20230612 | 121600 | 1510120590 | 12170 | 12130 | 12170 | 12100 | 372 |
| 426 | 20230612 | 121500 | 1505614270 | 12160 | 12160 | 12160 | 12160 | 500 |
| 427 | 20230612 | 121400 | 1499534270 | 12160 | 12160 | 12160 | 12160 | 1 |
| 428 | 20230612 | 121300 | 1499522110 | 12120 | 12120 | 12120 | 12120 | 4 |
| 429 | 20230612 | 121200 | 1499473630 | 12120 | 12120 | 12120 | 12120 | 0 |
| 430 | 20230612 | 121100 | 1499473630 | 12120 | 12120 | 12120 | 12120 | 284 |
| 431 | 20230612 | 121000 | 1496031550 | 12130 | 12130 | 12130 | 12130 | 90 |
| 432 | 20230612 | 120900 | 1494939850 | 12130 | 12140 | 12140 | 12130 | 100 |
| 433 | 20230612 | 120800 | 1493726350 | 12160 | 12160 | 12160 | 12160 | 3 |
| 434 | 20230612 | 120700 | 1493689870 | 12160 | 12150 | 12160 | 12150 | 475 |
| 435 | 20230612 | 120600 | 1487913910 | 12160 | 12160 | 12160 | 12160 | 0 |
| 436 | 20230612 | 120500 | 1487913910 | 12160 | 12160 | 12160 | 12160 | 0 |
| 437 | 20230612 | 120400 | 1487913910 | 12160 | 12160 | 12160 | 12160 | 1 |
| 438 | 20230612 | 120300 | 1487901750 | 12130 | 12130 | 12130 | 12130 | 6 |
| 439 | 20230612 | 120200 | 1487828970 | 12170 | 12170 | 12170 | 12170 | 1 |
| 440 | 20230612 | 120100 | 1487816800 | 12170 | 12170 | 12170 | 12170 | 38 |
| 441 | 20230612 | 120000 | 1487354340 | 12170 | 12170 | 12170 | 12170 | 8 |
| 442 | 20230612 | 115900 | 1487256980 | 12170 | 12170 | 12170 | 12170 | 2 |
| 443 | 20230612 | 115800 | 1487232640 | 12120 | 12120 | 12120 | 12120 | 10 |
| 444 | 20230612 | 115700 | 1487111440 | 12120 | 12120 | 12120 | 12120 | 0 |
| 445 | 20230612 | 115600 | 1487111440 | 12120 | 12170 | 12170 | 12120 | 1840 |
| 446 | 20230612 | 115500 | 1464780330 | 12140 | 12140 | 12140 | 12140 | 1 |
| 447 | 20230612 | 115400 | 1464768190 | 12150 | 12130 | 12150 | 12130 | 597 |
| 448 | 20230612 | 115300 | 1457516880 | 12140 | 12140 | 12140 | 12140 | 10 |
| 449 | 20230612 | 115200 | 1457395480 | 12140 | 12140 | 12140 | 12140 | 0 |
| 450 | 20230612 | 115100 | 1457395480 | 12140 | 12140 | 12140 | 12140 | 104 |
| 451 | 20230612 | 115000 | 1456132920 | 12140 | 12140 | 12140 | 12140 | 53 |
| 452 | 20230612 | 114900 | 1455489500 | 12150 | 12120 | 12150 | 12120 | 540 |
| 453 | 20230612 | 114800 | 1448939940 | 12120 | 12120 | 12120 | 12120 | 50 |
| 454 | 20230612 | 114700 | 1448333940 | 12120 | 12120 | 12120 | 12120 | 10 |
| 455 | 20230612 | 114600 | 1448212740 | 12120 | 12120 | 12120 | 12120 | 42 |
| 456 | 20230612 | 114500 | 1447703700 | 12120 | 12140 | 12140 | 12120 | 33 |
| 457 | 20230612 | 114400 | 1447303100 | 12140 | 12150 | 12160 | 12140 | 232 |
| 458 | 20230612 | 114300 | 1444483760 | 12150 | 12150 | 12150 | 12150 | 1 |
| 459 | 20230612 | 114200 | 1444471610 | 12150 | 12140 | 12150 | 12140 | 110 |
| 460 | 20230612 | 114100 | 1443135120 | 12140 | 12190 | 12190 | 12140 | 208 |
| 461 | 20230612 | 114000 | 1440607860 | 12150 | 12190 | 12190 | 12150 | 3044 |
| 462 | 20230612 | 113900 | 1403504110 | 12200 | 12200 | 12200 | 12200 | 14 |
| 463 | 20230612 | 113800 | 1403333310 | 12200 | 12200 | 12200 | 12200 | 17 |
| 464 | 20230612 | 113700 | 1403125910 | 12200 | 12200 | 12200 | 12200 | 136 |
| 465 | 20230612 | 113600 | 1401466710 | 12190 | 12190 | 12190 | 12190 | 35 |
| 466 | 20230612 | 113500 | 1401040060 | 12190 | 12200 | 12220 | 12190 | 369 |
| 467 | 20230612 | 113400 | 1396537420 | 12200 | 12200 | 12200 | 12200 | 835 |
| 468 | 20230612 | 113300 | 1386350420 | 12220 | 12220 | 12220 | 12220 | 0 |
| 469 | 20230612 | 113200 | 1386350420 | 12220 | 12200 | 12220 | 12190 | 49 |
| 470 | 20230612 | 113100 | 1385753030 | 12210 | 12200 | 12210 | 12190 | 194 |
| 471 | 20230612 | 113000 | 1383386030 | 12200 | 12200 | 12200 | 12200 | 122 |
| 472 | 20230612 | 112900 | 1381897630 | 12210 | 12210 | 12210 | 12210 | 50 |
| 473 | 20230612 | 112800 | 1381287130 | 12210 | 12220 | 12220 | 12210 | 1778 |
| 474 | 20230612 | 112700 | 1359561710 | 12230 | 12230 | 12230 | 12230 | 387 |
| 475 | 20230612 | 112600 | 1354828700 | 12230 | 12230 | 12230 | 12230 | 75 |
| 476 | 20230612 | 112500 | 1353911450 | 12220 | 12270 | 12270 | 12220 | 1138 |
| 477 | 20230612 | 112400 | 1339995630 | 12250 | 12270 | 12270 | 12250 | 799 |
| 478 | 20230612 | 112300 | 1330206790 | 12270 | 12260 | 12270 | 12260 | 80 |
| 479 | 20230612 | 112200 | 1329225980 | 12270 | 12260 | 12270 | 12260 | 99 |
| 480 | 20230612 | 112100 | 1328012190 | 12260 | 12250 | 12260 | 12250 | 60 |
| 481 | 20230612 | 112000 | 1327277090 | 12220 | 12230 | 12230 | 12220 | 21 |
| 482 | 20230612 | 111900 | 1327020280 | 12230 | 12260 | 12260 | 12230 | 300 |
| 483 | 20230612 | 111800 | 1323346390 | 12270 | 12250 | 12270 | 12250 | 917 |
| 484 | 20230612 | 111700 | 1312113060 | 12260 | 12280 | 12280 | 12260 | 311 |
| 485 | 20230612 | 111600 | 1308298380 | 12310 | 12290 | 12310 | 12290 | 8 |
| 486 | 20230612 | 111500 | 1308200040 | 12290 | 12300 | 12300 | 12270 | 426 |
| 487 | 20230612 | 111400 | 1302966640 | 12300 | 12320 | 12320 | 12300 | 500 |
| 488 | 20230612 | 111300 | 1296816380 | 12320 | 12330 | 12330 | 12320 | 82 |
| 489 | 20230612 | 111200 | 1295805780 | 12350 | 12350 | 12350 | 12350 | 483 |
| 490 | 20230612 | 111100 | 1289840730 | 12350 | 12340 | 12350 | 12330 | 712 |
| 491 | 20230612 | 111000 | 1281055370 | 12350 | 12370 | 12390 | 12340 | 198 |
| 492 | 20230612 | 110900 | 1278610430 | 12350 | 12370 | 12380 | 12350 | 1286 |
| 493 | 20230612 | 110800 | 1262709420 | 12370 | 12390 | 12390 | 12370 | 208 |
| 494 | 20230612 | 110700 | 1260134720 | 12370 | 12380 | 12390 | 12370 | 398 |
| 495 | 20230612 | 110600 | 1255207510 | 12360 | 12390 | 12390 | 12360 | 168 |
| 496 | 20230612 | 110500 | 1253128210 | 12390 | 12380 | 12420 | 12380 | 5242 |
| 497 | 20230612 | 110400 | 1188129630 | 12380 | 12390 | 12390 | 12380 | 987 |
| 498 | 20230612 | 110300 | 1175907570 | 12370 | 12340 | 12390 | 12340 | 4366 |
| 499 | 20230612 | 110200 | 1121883350 | 12340 | 12330 | 12340 | 12330 | 202 |
| 500 | 20230612 | 110100 | 1119392250 | 12330 | 12310 | 12340 | 12300 | 3260 |
| 501 | 20230612 | 110000 | 1079218390 | 12310 | 12300 | 12310 | 12300 | 1067 |
| 502 | 20230612 | 105900 | 1066091750 | 12290 | 12300 | 12300 | 12290 | 627 |
| 503 | 20230612 | 105800 | 1058385320 | 12300 | 12290 | 12300 | 12280 | 1051 |
| 504 | 20230612 | 105700 | 1045468680 | 12300 | 12290 | 12300 | 12290 | 1383 |
| 505 | 20230612 | 105600 | 1028463820 | 12300 | 12270 | 12310 | 12270 | 1553 |
| 506 | 20230612 | 105500 | 1009372120 | 12270 | 12280 | 12280 | 12260 | 1040 |
| 507 | 20230612 | 105400 | 996603180 | 12300 | 12310 | 12310 | 12290 | 1484 |
| 508 | 20230612 | 105300 | 978345690 | 12310 | 12280 | 12310 | 12280 | 1738 |
| 509 | 20230612 | 105200 | 956967150 | 12280 | 12200 | 12290 | 12200 | 7238 |
| 510 | 20230612 | 105100 | 868401420 | 12200 | 12180 | 12200 | 12170 | 1577 |
| 511 | 20230612 | 105000 | 849187790 | 12180 | 12160 | 12180 | 12160 | 882 |
| 512 | 20230612 | 104900 | 838457570 | 12160 | 12160 | 12160 | 12160 | 1 |
| 513 | 20230612 | 104800 | 838445410 | 12150 | 12150 | 12160 | 12140 | 1157 |
| 514 | 20230612 | 104700 | 824388350 | 12130 | 12120 | 12130 | 12120 | 357 |
| 515 | 20230612 | 104600 | 820058060 | 12130 | 12130 | 12130 | 12120 | 117 |
| 516 | 20230612 | 104500 | 818639900 | 12130 | 12130 | 12150 | 12130 | 1622 |
| 517 | 20230612 | 104400 | 798962670 | 12130 | 12100 | 12130 | 12100 | 908 |
| 518 | 20230612 | 104300 | 787963680 | 12120 | 12090 | 12120 | 12090 | 119 |
| 519 | 20230612 | 104200 | 786524940 | 12090 | 12120 | 12120 | 12090 | 96 |
| 520 | 20230612 | 104100 | 785363280 | 12120 | 12120 | 12120 | 12120 | 10 |
| 521 | 20230612 | 104000 | 785242080 | 12120 | 12110 | 12120 | 12100 | 424 |
| 522 | 20230612 | 103900 | 780108320 | 12120 | 12120 | 12130 | 12120 | 194 |
| 523 | 20230612 | 103800 | 777757010 | 12120 | 12120 | 12130 | 12110 | 571 |
| 524 | 20230612 | 103700 | 770841160 | 12120 | 12120 | 12120 | 12110 | 147 |
| 525 | 20230612 | 103600 | 769060240 | 12110 | 12100 | 12120 | 12100 | 544 |
| 526 | 20230612 | 103500 | 762477720 | 12100 | 12100 | 12100 | 12100 | 1 |
| 527 | 20230612 | 103400 | 762465620 | 12100 | 12090 | 12100 | 12090 | 301 |
| 528 | 20230612 | 103300 | 758826520 | 12080 | 12090 | 12100 | 12070 | 409 |
| 529 | 20230612 | 103200 | 753881020 | 12090 | 12080 | 12090 | 12080 | 13 |
| 530 | 20230612 | 103100 | 753723970 | 12080 | 12080 | 12080 | 12080 | 0 |
| 531 | 20230612 | 103000 | 753723970 | 12080 | 12080 | 12080 | 12080 | 0 |
| 532 | 20230612 | 102900 | 753723970 | 12080 | 12080 | 12080 | 12080 | 13 |
| 533 | 20230612 | 102800 | 753566930 | 12090 | 12090 | 12090 | 12070 | 34 |
| 534 | 20230612 | 102700 | 753155890 | 12090 | 12080 | 12090 | 12080 | 155 |
| 535 | 20230612 | 102600 | 751283370 | 12090 | 12080 | 12090 | 12080 | 16 |
| 536 | 20230612 | 102500 | 751090080 | 12090 | 12080 | 12090 | 12080 | 151 |
| 537 | 20230612 | 102400 | 749265770 | 12080 | 12070 | 12080 | 12070 | 151 |
| 538 | 20230612 | 102300 | 747443190 | 12070 | 12070 | 12070 | 12060 | 114 |
| 539 | 20230612 | 102200 | 746067410 | 12070 | 12060 | 12070 | 12050 | 103 |
| 540 | 20230612 | 102100 | 744826210 | 12060 | 12050 | 12060 | 12040 | 216 |
| 541 | 20230612 | 102000 | 742223750 | 12080 | 12080 | 12080 | 12080 | 64 |
| 542 | 20230612 | 101900 | 741450630 | 12080 | 12080 | 12080 | 12080 | 0 |
| 543 | 20230612 | 101800 | 741450630 | 12080 | 12080 | 12080 | 12080 | 20 |
| 544 | 20230612 | 101700 | 741209030 | 12080 | 12080 | 12080 | 12080 | 0 |
| 545 | 20230612 | 101600 | 741209030 | 12080 | 12070 | 12080 | 12020 | 203 |
| 546 | 20230612 | 101500 | 738759800 | 12070 | 12020 | 12070 | 12020 | 19 |
| 547 | 20230612 | 101400 | 738531330 | 12020 | 12070 | 12070 | 12020 | 415 |
| 548 | 20230612 | 101300 | 733530770 | 12070 | 12070 | 12070 | 12070 | 90 |
| 549 | 20230612 | 101200 | 732444470 | 12070 | 12010 | 12070 | 12010 | 2 |
| 550 | 20230612 | 101100 | 732420390 | 12070 | 12060 | 12070 | 12060 | 44 |
| 551 | 20230612 | 101000 | 731889320 | 12050 | 12050 | 12050 | 12050 | 660 |
| 552 | 20230612 | 100900 | 723936320 | 12050 | 12050 | 12050 | 12050 | 1 |
| 553 | 20230612 | 100800 | 723924270 | 12000 | 12000 | 12050 | 12000 | 210 |
| 554 | 20230612 | 100700 | 721403520 | 12000 | 12000 | 12000 | 12000 | 120 |
| 555 | 20230612 | 100600 | 719963520 | 12000 | 12000 | 12000 | 12000 | 149 |
| 556 | 20230612 | 100500 | 718175520 | 12000 | 12000 | 12000 | 12000 | 105 |
| 557 | 20230612 | 100400 | 716915520 | 12000 | 11970 | 12000 | 11970 | 66 |
| 558 | 20230612 | 100300 | 716124930 | 11980 | 11980 | 11980 | 11980 | 1 |
| 559 | 20230612 | 100200 | 716112950 | 11970 | 11980 | 11980 | 11970 | 420 |
| 560 | 20230612 | 100100 | 711081370 | 11980 | 12000 | 12000 | 11980 | 272 |
| 561 | 20230612 | 100000 | 707817520 | 12010 | 12060 | 12060 | 12010 | 287 |
| 562 | 20230612 | 095900 | 704367030 | 12040 | 12060 | 12060 | 12040 | 288 |
| 563 | 20230612 | 095800 | 700896480 | 12060 | 12070 | 12070 | 12060 | 53 |
| 564 | 20230612 | 095700 | 700257070 | 12080 | 12110 | 12110 | 12080 | 185 |
| 565 | 20230612 | 095600 | 698019380 | 12150 | 12120 | 12150 | 12100 | 747 |
| 566 | 20230612 | 095500 | 688958320 | 12120 | 12100 | 12130 | 12100 | 991 |
| 567 | 20230612 | 095400 | 676942890 | 12100 | 12090 | 12110 | 12090 | 794 |
| 568 | 20230612 | 095300 | 667339510 | 12080 | 12070 | 12080 | 12070 | 547 |
| 569 | 20230612 | 095200 | 660733000 | 12070 | 12050 | 12070 | 12050 | 676 |
| 570 | 20230612 | 095100 | 652574940 | 12050 | 12030 | 12050 | 12030 | 455 |
| 571 | 20230612 | 095000 | 647099090 | 12020 | 12030 | 12030 | 12020 | 77 |
| 572 | 20230612 | 094900 | 646173350 | 12030 | 12000 | 12030 | 12000 | 759 |
| 573 | 20230612 | 094800 | 637065270 | 12000 | 12000 | 12000 | 12000 | 1 |
| 574 | 20230612 | 094700 | 637053270 | 11970 | 11970 | 11970 | 11970 | 659 |
| 575 | 20230612 | 094600 | 629165040 | 11970 | 12000 | 12010 | 11970 | 495 |
| 576 | 20230612 | 094500 | 623234350 | 12000 | 12000 | 12000 | 12000 | 169 |
| 577 | 20230612 | 094400 | 621206350 | 12000 | 12000 | 12000 | 12000 | 22 |
| 578 | 20230612 | 094300 | 620942350 | 12000 | 11980 | 12000 | 11980 | 614 |
| 579 | 20230612 | 094200 | 613582780 | 11970 | 11970 | 11970 | 11970 | 110 |
| 580 | 20230612 | 094100 | 612266080 | 11970 | 11960 | 11970 | 11960 | 378 |
| 581 | 20230612 | 094000 | 607745180 | 11950 | 11970 | 11970 | 11950 | 1199 |
| 582 | 20230612 | 093900 | 593408150 | 11970 | 11940 | 11970 | 11940 | 679 |
| 583 | 20230612 | 093800 | 585292540 | 11950 | 11940 | 11950 | 11940 | 745 |
| 584 | 20230612 | 093700 | 576394570 | 11930 | 11930 | 11930 | 11930 | 21 |
| 585 | 20230612 | 093600 | 576144040 | 11910 | 11910 | 11910 | 11910 | 269 |
| 586 | 20230612 | 093500 | 572940250 | 11910 | 11890 | 11910 | 11880 | 295 |
| 587 | 20230612 | 093400 | 569428410 | 11880 | 11880 | 11880 | 11880 | 297 |
| 588 | 20230612 | 093300 | 565900050 | 11860 | 11880 | 11880 | 11860 | 25 |
| 589 | 20230612 | 093200 | 565603450 | 11870 | 11870 | 11870 | 11870 | 477 |
| 590 | 20230612 | 093100 | 559941460 | 11870 | 11870 | 11870 | 11870 | 922 |
| 591 | 20230612 | 093000 | 548997320 | 11800 | 11820 | 11820 | 11790 | 3032 |
| 592 | 20230612 | 092900 | 513200950 | 11800 | 11870 | 11870 | 11800 | 660 |
| 593 | 20230612 | 092800 | 505399370 | 11890 | 11870 | 11890 | 11790 | 6707 |
| 594 | 20230612 | 092700 | 425970600 | 11860 | 11870 | 11870 | 11860 | 194 |
| 595 | 20230612 | 092600 | 423669390 | 11880 | 11890 | 11900 | 11880 | 1035 |
| 596 | 20230612 | 092500 | 411355140 | 11890 | 11880 | 11890 | 11860 | 593 |
| 597 | 20230612 | 092400 | 404316390 | 11890 | 11940 | 11940 | 11890 | 1766 |
| 598 | 20230612 | 092300 | 383300750 | 11950 | 11950 | 11950 | 11940 | 229 |
| 599 | 20230612 | 092200 | 380564430 | 12000 | 11980 | 12010 | 11950 | 750 |
| 600 | 20230612 | 092100 | 371582740 | 11980 | 12130 | 12130 | 11950 | 711 |
| 601 | 20230612 | 092000 | 363070200 | 11990 | 11940 | 12150 | 11940 | 1542 |
| 602 | 20230612 | 091900 | 344496950 | 11910 | 11900 | 11910 | 11900 | 85 |
| 603 | 20230612 | 091800 | 343485380 | 11900 | 11880 | 11900 | 11870 | 6013 |
| 604 | 20230612 | 091700 | 272096040 | 11890 | 11930 | 11930 | 11890 | 1056 |
| 605 | 20230612 | 091600 | 259526860 | 11940 | 11950 | 11950 | 11940 | 652 |
| 606 | 20230612 | 091500 | 251738390 | 11960 | 12000 | 12000 | 11960 | 647 |
| 607 | 20230612 | 091400 | 243987430 | 11990 | 12000 | 12000 | 11990 | 1026 |
| 608 | 20230612 | 091300 | 231676410 | 12000 | 12060 | 12060 | 12000 | 3468 |
| 609 | 20230612 | 091200 | 189900610 | 12060 | 12070 | 12070 | 12060 | 999 |
| 610 | 20230612 | 091100 | 177844570 | 12080 | 12080 | 12080 | 12070 | 1175 |
| 611 | 20230612 | 091000 | 163654580 | 12080 | 12080 | 12120 | 12080 | 1462 |
| 612 | 20230612 | 090900 | 145973580 | 12080 | 12120 | 12120 | 12080 | 85 |
| 613 | 20230612 | 090800 | 144946740 | 12080 | 12080 | 12080 | 12080 | 60 |
| 614 | 20230612 | 090700 | 144221940 | 12080 | 12140 | 12140 | 12080 | 203 |
| 615 | 20230612 | 090600 | 141766610 | 12140 | 12130 | 12140 | 12070 | 1610 |
| 616 | 20230612 | 090500 | 122300880 | 12130 | 12120 | 12130 | 12110 | 1318 |
| 617 | 20230612 | 090400 | 106328840 | 12120 | 12150 | 12150 | 12110 | 539 |
| 618 | 20230612 | 090300 | 99790330 | 12150 | 12100 | 12150 | 12100 | 307 |
| 619 | 20230612 | 090200 | 96075190 | 12070 | 12100 | 12100 | 12070 | 1250 |
| 620 | 20230612 | 090100 | 80961480 | 12100 | 12150 | 12150 | 12090 | 871 |
| 621 | 20230612 | 090000 | 70397370 | 12100 | 12230 | 12250 | 12100 | 5669 |