31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 184200 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 3952 |
| 3 | 20230612 | 184100 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20230612 | 184000 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20230612 | 183900 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20230612 | 183800 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20230612 | 183700 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20230612 | 183600 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20230612 | 183500 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20230612 | 183400 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20230612 | 183300 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20230612 | 183200 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20230612 | 183100 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20230612 | 183000 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20230612 | 182900 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20230612 | 182800 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20230612 | 182700 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20230612 | 182600 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20230612 | 182500 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20230612 | 182400 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20230612 | 182300 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20230612 | 182200 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20230612 | 182100 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20230612 | 182000 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20230612 | 181900 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20230612 | 181800 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20230612 | 181700 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20230612 | 181600 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20230612 | 181500 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20230612 | 181400 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20230612 | 181300 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20230612 | 181200 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 3952 |
| 33 | 20230612 | 181100 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20230612 | 181000 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20230612 | 180900 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20230612 | 180800 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20230612 | 180700 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20230612 | 180600 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20230612 | 180500 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20230612 | 180400 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20230612 | 180300 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20230612 | 180200 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20230612 | 180100 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20230612 | 180000 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20230612 | 175900 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20230612 | 175800 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20230612 | 175700 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20230612 | 175600 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20230612 | 175500 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20230612 | 175400 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20230612 | 175300 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20230612 | 175200 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20230612 | 175100 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20230612 | 175000 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20230612 | 174900 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20230612 | 174800 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20230612 | 174700 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20230612 | 174600 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20230612 | 174500 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20230612 | 174400 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20230612 | 174300 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20230612 | 174200 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 3952 |
| 63 | 20230612 | 174100 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20230612 | 174000 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20230612 | 173900 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20230612 | 173800 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20230612 | 173700 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20230612 | 173600 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20230612 | 173500 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20230612 | 173400 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20230612 | 173300 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20230612 | 173200 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20230612 | 173100 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20230612 | 173000 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20230612 | 172900 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20230612 | 172800 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20230612 | 172700 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20230612 | 172600 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20230612 | 172500 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20230612 | 172400 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20230612 | 172300 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20230612 | 172200 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20230612 | 172100 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20230612 | 172000 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20230612 | 171900 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20230612 | 171800 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20230612 | 171700 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20230612 | 171600 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20230612 | 171500 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20230612 | 171400 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20230612 | 171300 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20230612 | 171200 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 3952 |
| 93 | 20230612 | 171100 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20230612 | 171000 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20230612 | 170900 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20230612 | 170800 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20230612 | 170700 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20230612 | 170600 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20230612 | 170500 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20230612 | 170400 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20230612 | 170300 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20230612 | 170200 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20230612 | 170100 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20230612 | 170000 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20230612 | 165900 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20230612 | 165800 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20230612 | 165700 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20230612 | 165600 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20230612 | 165500 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20230612 | 165400 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20230612 | 165300 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20230612 | 165200 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20230612 | 165100 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20230612 | 165000 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20230612 | 164900 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20230612 | 164800 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20230612 | 164700 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20230612 | 164600 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20230612 | 164500 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20230612 | 164400 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20230612 | 164300 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20230612 | 164200 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 3952 |
| 123 | 20230612 | 164100 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20230612 | 164000 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20230612 | 163900 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20230612 | 163800 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20230612 | 163700 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20230612 | 163600 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20230612 | 163500 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20230612 | 163400 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20230612 | 163300 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20230612 | 163200 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20230612 | 163100 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20230612 | 163000 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20230612 | 162900 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20230612 | 162800 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20230612 | 162700 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20230612 | 162600 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20230612 | 162500 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20230612 | 162400 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20230612 | 162300 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20230612 | 162200 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20230612 | 162100 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20230612 | 162000 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20230612 | 161900 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20230612 | 161800 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20230612 | 161700 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20230612 | 161600 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20230612 | 161500 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20230612 | 161400 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20230612 | 161300 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20230612 | 161200 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 3952 |
| 153 | 20230612 | 161100 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20230612 | 161000 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20230612 | 160900 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20230612 | 160800 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20230612 | 160700 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20230612 | 160600 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20230612 | 160500 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20230612 | 160400 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20230612 | 160300 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20230612 | 160200 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20230612 | 160100 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20230612 | 160000 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20230612 | 155900 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20230612 | 155800 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20230612 | 155700 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20230612 | 155600 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20230612 | 155500 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20230612 | 155400 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20230612 | 155300 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20230612 | 155200 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20230612 | 155100 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20230612 | 155000 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20230612 | 154900 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20230612 | 154800 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20230612 | 154700 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20230612 | 154600 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20230612 | 154500 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20230612 | 154400 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20230612 | 154300 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20230612 | 154200 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 3952 |
| 183 | 20230612 | 154100 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20230612 | 154000 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20230612 | 153900 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20230612 | 153800 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20230612 | 153700 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20230612 | 153600 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20230612 | 153500 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20230612 | 153400 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20230612 | 153300 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20230612 | 153200 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20230612 | 153100 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20230612 | 153000 | 3812342650 | 23400 | 23400 | 23400 | 23400 | 3952 |
| 195 | 20230612 | 152900 | 3719865850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20230612 | 152800 | 3719865850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20230612 | 152700 | 3719865850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20230612 | 152600 | 3719865850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20230612 | 152500 | 3719865850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20230612 | 152400 | 3719865850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20230612 | 152300 | 3719865850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20230612 | 152200 | 3719865850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20230612 | 152100 | 3719865850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20230612 | 152000 | 3719865850 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20230612 | 151900 | 3719865850 | 23350 | 23350 | 23400 | 23350 | 1158 |
| 206 | 20230612 | 151800 | 3692803050 | 23350 | 23300 | 23400 | 23300 | 65 |
| 207 | 20230612 | 151700 | 3691286150 | 23350 | 23300 | 23350 | 23300 | 361 |
| 208 | 20230612 | 151600 | 3682858000 | 23350 | 23350 | 23350 | 23350 | 1187 |
| 209 | 20230612 | 151500 | 3655141550 | 23350 | 23350 | 23400 | 23350 | 46 |
| 210 | 20230612 | 151400 | 3654066450 | 23350 | 23400 | 23400 | 23350 | 136 |
| 211 | 20230612 | 151300 | 3650884850 | 23350 | 23350 | 23350 | 23350 | 154 |
| 212 | 20230612 | 151200 | 3647288950 | 23350 | 23350 | 23400 | 23350 | 355 |
| 213 | 20230612 | 151100 | 3638995100 | 23350 | 23350 | 23350 | 23350 | 905 |
| 214 | 20230612 | 151000 | 3617863350 | 23350 | 23300 | 23350 | 23300 | 930 |
| 215 | 20230612 | 150900 | 3596164050 | 23300 | 23250 | 23300 | 23250 | 920 |
| 216 | 20230612 | 150800 | 3574728400 | 23250 | 23250 | 23250 | 23200 | 104 |
| 217 | 20230612 | 150700 | 3572310550 | 23200 | 23200 | 23250 | 23200 | 462 |
| 218 | 20230612 | 150600 | 3561577700 | 23200 | 23250 | 23250 | 23200 | 354 |
| 219 | 20230612 | 150500 | 3553347350 | 23200 | 23250 | 23250 | 23200 | 136 |
| 220 | 20230612 | 150400 | 3550185400 | 23200 | 23250 | 23250 | 23200 | 576 |
| 221 | 20230612 | 150300 | 3536793650 | 23250 | 23250 | 23300 | 23250 | 1217 |
| 222 | 20230612 | 150200 | 3508497250 | 23300 | 23250 | 23300 | 23250 | 1012 |
| 223 | 20230612 | 150100 | 3484917850 | 23250 | 23250 | 23250 | 23250 | 110 |
| 224 | 20230612 | 150000 | 3482360350 | 23250 | 23300 | 23300 | 23250 | 366 |
| 225 | 20230612 | 145900 | 3473847700 | 23250 | 23250 | 23250 | 23250 | 6 |
| 226 | 20230612 | 145800 | 3473708200 | 23250 | 23250 | 23250 | 23250 | 248 |
| 227 | 20230612 | 145700 | 3467942200 | 23250 | 23250 | 23250 | 23250 | 118 |
| 228 | 20230612 | 145600 | 3465198700 | 23250 | 23200 | 23250 | 23200 | 58 |
| 229 | 20230612 | 145500 | 3463851350 | 23200 | 23300 | 23300 | 23200 | 1486 |
| 230 | 20230612 | 145400 | 3429227700 | 23250 | 23250 | 23250 | 23250 | 139 |
| 231 | 20230612 | 145300 | 3425995950 | 23250 | 23200 | 23250 | 23200 | 13 |
| 232 | 20230612 | 145200 | 3425694100 | 23200 | 23200 | 23200 | 23200 | 0 |
| 233 | 20230612 | 145100 | 3425694100 | 23200 | 23200 | 23200 | 23200 | 4 |
| 234 | 20230612 | 145000 | 3425601300 | 23200 | 23200 | 23200 | 23200 | 53 |
| 235 | 20230612 | 144900 | 3424371700 | 23200 | 23200 | 23250 | 23200 | 154 |
| 236 | 20230612 | 144800 | 3420791500 | 23250 | 23200 | 23250 | 23200 | 153 |
| 237 | 20230612 | 144700 | 3417236900 | 23250 | 23250 | 23250 | 23200 | 874 |
| 238 | 20230612 | 144600 | 3396936500 | 23250 | 23250 | 23250 | 23250 | 1321 |
| 239 | 20230612 | 144500 | 3366223250 | 23250 | 23250 | 23250 | 23250 | 420 |
| 240 | 20230612 | 144400 | 3356458250 | 23250 | 23250 | 23250 | 23250 | 14 |
| 241 | 20230612 | 144300 | 3356132750 | 23250 | 23250 | 23250 | 23250 | 77 |
| 242 | 20230612 | 144200 | 3354342500 | 23250 | 23250 | 23250 | 23250 | 147 |
| 243 | 20230612 | 144100 | 3350924750 | 23250 | 23250 | 23250 | 23250 | 6 |
| 244 | 20230612 | 144000 | 3350785250 | 23250 | 23250 | 23250 | 23250 | 111 |
| 245 | 20230612 | 143900 | 3348204500 | 23250 | 23300 | 23300 | 23250 | 50 |
| 246 | 20230612 | 143800 | 3347039650 | 23250 | 23300 | 23300 | 23250 | 31 |
| 247 | 20230612 | 143700 | 3346317400 | 23250 | 23250 | 23250 | 23250 | 657 |
| 248 | 20230612 | 143600 | 3331042150 | 23250 | 23250 | 23250 | 23250 | 4 |
| 249 | 20230612 | 143500 | 3330949150 | 23250 | 23300 | 23300 | 23250 | 107 |
| 250 | 20230612 | 143400 | 3328456150 | 23250 | 23250 | 23250 | 23250 | 1 |
| 251 | 20230612 | 143300 | 3328432900 | 23250 | 23300 | 23350 | 23250 | 93 |
| 252 | 20230612 | 143200 | 3326262350 | 23250 | 23250 | 23250 | 23250 | 4 |
| 253 | 20230612 | 143100 | 3326169350 | 23300 | 23250 | 23300 | 23250 | 6 |
| 254 | 20230612 | 143000 | 3326029750 | 23250 | 23250 | 23250 | 23250 | 249 |
| 255 | 20230612 | 142900 | 3320240500 | 23250 | 23250 | 23250 | 23250 | 11 |
| 256 | 20230612 | 142800 | 3319984750 | 23250 | 23250 | 23300 | 23250 | 8 |
| 257 | 20230612 | 142700 | 3319798500 | 23250 | 23300 | 23300 | 23250 | 5 |
| 258 | 20230612 | 142600 | 3319682150 | 23250 | 23300 | 23350 | 23250 | 6 |
| 259 | 20230612 | 142500 | 3319542400 | 23300 | 23300 | 23300 | 23250 | 428 |
| 260 | 20230612 | 142400 | 3309586250 | 23250 | 23250 | 23300 | 23250 | 1653 |
| 261 | 20230612 | 142300 | 3271144000 | 23300 | 23250 | 23300 | 23250 | 16 |
| 262 | 20230612 | 142200 | 3270771300 | 23250 | 23250 | 23250 | 23250 | 5 |
| 263 | 20230612 | 142100 | 3270655050 | 23250 | 23300 | 23300 | 23250 | 3 |
| 264 | 20230612 | 142000 | 3270585200 | 23250 | 23300 | 23300 | 23250 | 31 |
| 265 | 20230612 | 141900 | 3269863200 | 23250 | 23250 | 23300 | 23250 | 25 |
| 266 | 20230612 | 141800 | 3269281900 | 23250 | 23250 | 23250 | 23250 | 222 |
| 267 | 20230612 | 141700 | 3264120400 | 23250 | 23250 | 23250 | 23250 | 5 |
| 268 | 20230612 | 141600 | 3264004150 | 23250 | 23250 | 23250 | 23250 | 3 |
| 269 | 20230612 | 141500 | 3263934400 | 23250 | 23250 | 23250 | 23250 | 3 |
| 270 | 20230612 | 141400 | 3263864650 | 23250 | 23350 | 23350 | 23250 | 28 |
| 271 | 20230612 | 141300 | 3263211450 | 23250 | 23300 | 23350 | 23250 | 217 |
| 272 | 20230612 | 141200 | 3258144650 | 23350 | 23250 | 23350 | 23250 | 863 |
| 273 | 20230612 | 141100 | 3238009300 | 23250 | 23250 | 23250 | 23250 | 6 |
| 274 | 20230612 | 141000 | 3237869800 | 23250 | 23250 | 23250 | 23250 | 6 |
| 275 | 20230612 | 140900 | 3237730300 | 23250 | 23250 | 23250 | 23250 | 16 |
| 276 | 20230612 | 140800 | 3237358300 | 23250 | 23250 | 23300 | 23250 | 27 |
| 277 | 20230612 | 140700 | 3236729450 | 23250 | 23250 | 23250 | 23250 | 3 |
| 278 | 20230612 | 140600 | 3236659700 | 23250 | 23300 | 23300 | 23250 | 408 |
| 279 | 20230612 | 140500 | 3227153500 | 23250 | 23250 | 23250 | 23250 | 5 |
| 280 | 20230612 | 140400 | 3227037250 | 23250 | 23250 | 23300 | 23250 | 250 |
| 281 | 20230612 | 140300 | 3221212750 | 23300 | 23300 | 23350 | 23300 | 1315 |
| 282 | 20230612 | 140200 | 3190573200 | 23300 | 23300 | 23350 | 23300 | 9 |
| 283 | 20230612 | 140100 | 3190363200 | 23300 | 23300 | 23350 | 23300 | 127 |
| 284 | 20230612 | 140000 | 3187400100 | 23350 | 23300 | 23350 | 23300 | 26 |
| 285 | 20230612 | 135900 | 3186793100 | 23300 | 23300 | 23300 | 23300 | 2 |
| 286 | 20230612 | 135800 | 3186746500 | 23300 | 23350 | 23350 | 23300 | 38 |
| 287 | 20230612 | 135700 | 3185859500 | 23300 | 23300 | 23300 | 23300 | 6 |
| 288 | 20230612 | 135600 | 3185719700 | 23300 | 23300 | 23300 | 23300 | 541 |
| 289 | 20230612 | 135500 | 3173114400 | 23250 | 23250 | 23250 | 23250 | 9 |
| 290 | 20230612 | 135400 | 3172905150 | 23250 | 23300 | 23300 | 23250 | 202 |
| 291 | 20230612 | 135300 | 3168205100 | 23300 | 23250 | 23300 | 23250 | 62 |
| 292 | 20230612 | 135200 | 3166761800 | 23250 | 23250 | 23250 | 23250 | 3 |
| 293 | 20230612 | 135100 | 3166692050 | 23250 | 23250 | 23300 | 23250 | 454 |
| 294 | 20230612 | 135000 | 3156114200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 295 | 20230612 | 134900 | 3156114200 | 23250 | 23250 | 23250 | 23250 | 8 |
| 296 | 20230612 | 134800 | 3155928200 | 23250 | 23300 | 23300 | 23250 | 123 |
| 297 | 20230612 | 134700 | 3153063450 | 23250 | 23250 | 23250 | 23200 | 47 |
| 298 | 20230612 | 134600 | 3151972050 | 23250 | 23250 | 23250 | 23250 | 1112 |
| 299 | 20230612 | 134500 | 3126118050 | 23250 | 23250 | 23300 | 23250 | 15 |
| 300 | 20230612 | 134400 | 3125768800 | 23250 | 23250 | 23250 | 23250 | 5 |
| 301 | 20230612 | 134300 | 3125652550 | 23250 | 23250 | 23250 | 23250 | 7 |
| 302 | 20230612 | 134200 | 3125489800 | 23300 | 23250 | 23300 | 23250 | 368 |
| 303 | 20230612 | 134100 | 3116915650 | 23300 | 23250 | 23300 | 23250 | 228 |
| 304 | 20230612 | 134000 | 3111603500 | 23300 | 23300 | 23300 | 23300 | 371 |
| 305 | 20230612 | 133900 | 3102959200 | 23350 | 23300 | 23350 | 23300 | 83 |
| 306 | 20230612 | 133800 | 3101025050 | 23300 | 23350 | 23350 | 23300 | 109 |
| 307 | 20230612 | 133700 | 3098480200 | 23350 | 23300 | 23350 | 23300 | 21 |
| 308 | 20230612 | 133600 | 3097989950 | 23300 | 23350 | 23350 | 23300 | 418 |
| 309 | 20230612 | 133500 | 3088250500 | 23350 | 23300 | 23350 | 23300 | 27 |
| 310 | 20230612 | 133400 | 3087621050 | 23300 | 23300 | 23300 | 23300 | 3 |
| 311 | 20230612 | 133300 | 3087551150 | 23250 | 23300 | 23300 | 23250 | 161 |
| 312 | 20230612 | 133200 | 3083800000 | 23300 | 23300 | 23300 | 23300 | 105 |
| 313 | 20230612 | 133100 | 3081353500 | 23300 | 23300 | 23300 | 23300 | 2 |
| 314 | 20230612 | 133000 | 3081306900 | 23300 | 23300 | 23300 | 23300 | 4 |
| 315 | 20230612 | 132900 | 3081213700 | 23300 | 23300 | 23350 | 23300 | 60 |
| 316 | 20230612 | 132800 | 3079815300 | 23350 | 23300 | 23350 | 23300 | 17 |
| 317 | 20230612 | 132700 | 3079419050 | 23300 | 23300 | 23300 | 23300 | 1 |
| 318 | 20230612 | 132600 | 3079395750 | 23300 | 23300 | 23300 | 23300 | 4 |
| 319 | 20230612 | 132500 | 3079302550 | 23350 | 23250 | 23350 | 23250 | 10 |
| 320 | 20230612 | 132400 | 3079069500 | 23300 | 23250 | 23300 | 23250 | 417 |
| 321 | 20230612 | 132300 | 3069353550 | 23300 | 23300 | 23300 | 23300 | 118 |
| 322 | 20230612 | 132200 | 3066604150 | 23300 | 23250 | 23300 | 23250 | 32 |
| 323 | 20230612 | 132100 | 3065859700 | 23300 | 23300 | 23350 | 23300 | 7 |
| 324 | 20230612 | 132000 | 3065696450 | 23300 | 23300 | 23300 | 23300 | 416 |
| 325 | 20230612 | 131900 | 3056003650 | 23250 | 23250 | 23250 | 23250 | 110 |
| 326 | 20230612 | 131800 | 3053446150 | 23300 | 23300 | 23300 | 23300 | 18 |
| 327 | 20230612 | 131700 | 3053026750 | 23300 | 23250 | 23300 | 23250 | 6 |
| 328 | 20230612 | 131600 | 3052887150 | 23300 | 23300 | 23300 | 23300 | 5 |
| 329 | 20230612 | 131500 | 3052770650 | 23250 | 23300 | 23300 | 23250 | 8 |
| 330 | 20230612 | 131400 | 3052584300 | 23300 | 23300 | 23300 | 23300 | 1 |
| 331 | 20230612 | 131300 | 3052561000 | 23300 | 23300 | 23300 | 23250 | 271 |
| 332 | 20230612 | 131200 | 3046246850 | 23300 | 23300 | 23300 | 23300 | 104 |
| 333 | 20230612 | 131100 | 3043823650 | 23300 | 23300 | 23300 | 23300 | 3 |
| 334 | 20230612 | 131000 | 3043753750 | 23300 | 23300 | 23300 | 23300 | 0 |
| 335 | 20230612 | 130900 | 3043753750 | 23300 | 23300 | 23300 | 23300 | 56 |
| 336 | 20230612 | 130800 | 3042448950 | 23300 | 23300 | 23300 | 23300 | 1 |
| 337 | 20230612 | 130700 | 3042425650 | 23300 | 23300 | 23300 | 23300 | 1051 |
| 338 | 20230612 | 130600 | 3017937350 | 23300 | 23300 | 23300 | 23300 | 248 |
| 339 | 20230612 | 130500 | 3012158950 | 23350 | 23300 | 23350 | 23300 | 74 |
| 340 | 20230612 | 130400 | 3010431100 | 23300 | 23350 | 23350 | 23300 | 200 |
| 341 | 20230612 | 130300 | 3005767400 | 23350 | 23300 | 23350 | 23300 | 29 |
| 342 | 20230612 | 130200 | 3005091600 | 23300 | 23350 | 23350 | 23300 | 4 |
| 343 | 20230612 | 130100 | 3004998350 | 23300 | 23300 | 23350 | 23300 | 205 |
| 344 | 20230612 | 130000 | 3000221700 | 23350 | 23300 | 23350 | 23250 | 384 |
| 345 | 20230612 | 125900 | 2991271700 | 23250 | 23250 | 23250 | 23250 | 250 |
| 346 | 20230612 | 125800 | 2985459200 | 23250 | 23250 | 23250 | 23250 | 414 |
| 347 | 20230612 | 125700 | 2975833700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 348 | 20230612 | 125600 | 2975833700 | 23250 | 23250 | 23250 | 23250 | 13 |
| 349 | 20230612 | 125500 | 2975531450 | 23250 | 23250 | 23300 | 23250 | 4 |
| 350 | 20230612 | 125400 | 2975438350 | 23250 | 23300 | 23300 | 23250 | 41 |
| 351 | 20230612 | 125300 | 2974484850 | 23250 | 23250 | 23250 | 23250 | 67 |
| 352 | 20230612 | 125200 | 2972927100 | 23300 | 23250 | 23300 | 23200 | 403 |
| 353 | 20230612 | 125100 | 2963557300 | 23300 | 23250 | 23300 | 23250 | 7 |
| 354 | 20230612 | 125000 | 2963394300 | 23250 | 23250 | 23250 | 23250 | 43 |
| 355 | 20230612 | 124900 | 2962394550 | 23250 | 23300 | 23300 | 23250 | 181 |
| 356 | 20230612 | 124800 | 2958177400 | 23250 | 23300 | 23300 | 23250 | 180 |
| 357 | 20230612 | 124700 | 2953992200 | 23300 | 23250 | 23300 | 23250 | 193 |
| 358 | 20230612 | 124600 | 2949504350 | 23200 | 23250 | 23250 | 23200 | 1498 |
| 359 | 20230612 | 124500 | 2914681000 | 23300 | 23300 | 23300 | 23250 | 4 |
| 360 | 20230612 | 124400 | 2914587900 | 23300 | 23250 | 23300 | 23250 | 66 |
| 361 | 20230612 | 124300 | 2913050150 | 23300 | 23300 | 23300 | 23250 | 48 |
| 362 | 20230612 | 124200 | 2911932500 | 23300 | 23300 | 23300 | 23250 | 67 |
| 363 | 20230612 | 124100 | 2910374200 | 23300 | 23250 | 23300 | 23250 | 283 |
| 364 | 20230612 | 124000 | 2903793600 | 23250 | 23250 | 23300 | 23250 | 8 |
| 365 | 20230612 | 123900 | 2903607550 | 23300 | 23300 | 23300 | 23300 | 1004 |
| 366 | 20230612 | 123800 | 2880214350 | 23350 | 23300 | 23350 | 23300 | 516 |
| 367 | 20230612 | 123700 | 2868191000 | 23300 | 23350 | 23350 | 23300 | 1162 |
| 368 | 20230612 | 123600 | 2841059450 | 23350 | 23350 | 23350 | 23350 | 3 |
| 369 | 20230612 | 123500 | 2840989400 | 23350 | 23350 | 23400 | 23350 | 270 |
| 370 | 20230612 | 123400 | 2834684800 | 23400 | 23400 | 23400 | 23400 | 36 |
| 371 | 20230612 | 123300 | 2833842400 | 23400 | 23350 | 23400 | 23350 | 27 |
| 372 | 20230612 | 123200 | 2833210950 | 23350 | 23400 | 23400 | 23350 | 6 |
| 373 | 20230612 | 123100 | 2833070650 | 23400 | 23400 | 23400 | 23350 | 34 |
| 374 | 20230612 | 123000 | 2832275250 | 23400 | 23400 | 23400 | 23400 | 129 |
| 375 | 20230612 | 122900 | 2829256650 | 23400 | 23400 | 23400 | 23400 | 22 |
| 376 | 20230612 | 122800 | 2828741850 | 23400 | 23400 | 23400 | 23400 | 1173 |
| 377 | 20230612 | 122700 | 2801293650 | 23400 | 23450 | 23450 | 23400 | 40 |
| 378 | 20230612 | 122600 | 2800357550 | 23450 | 23400 | 23450 | 23400 | 18 |
| 379 | 20230612 | 122500 | 2799935500 | 23400 | 23350 | 23450 | 23350 | 2617 |
| 380 | 20230612 | 122400 | 2738709550 | 23350 | 23350 | 23400 | 23350 | 94 |
| 381 | 20230612 | 122300 | 2736514600 | 23350 | 23400 | 23400 | 23350 | 15 |
| 382 | 20230612 | 122200 | 2736163800 | 23350 | 23350 | 23350 | 23350 | 108 |
| 383 | 20230612 | 122100 | 2733642000 | 23350 | 23350 | 23350 | 23350 | 566 |
| 384 | 20230612 | 122000 | 2720425900 | 23350 | 23350 | 23350 | 23350 | 473 |
| 385 | 20230612 | 121900 | 2709381350 | 23350 | 23350 | 23350 | 23350 | 24 |
| 386 | 20230612 | 121800 | 2708820950 | 23400 | 23400 | 23400 | 23400 | 518 |
| 387 | 20230612 | 121700 | 2696699750 | 23400 | 23400 | 23450 | 23400 | 128 |
| 388 | 20230612 | 121600 | 2693703950 | 23450 | 23400 | 23450 | 23400 | 69 |
| 389 | 20230612 | 121500 | 2692086150 | 23400 | 23450 | 23450 | 23400 | 73 |
| 390 | 20230612 | 121400 | 2690374350 | 23400 | 23400 | 23450 | 23400 | 51 |
| 391 | 20230612 | 121300 | 2689180750 | 23450 | 23400 | 23450 | 23400 | 19 |
| 392 | 20230612 | 121200 | 2688735700 | 23400 | 23400 | 23400 | 23400 | 5 |
| 393 | 20230612 | 121100 | 2688618700 | 23400 | 23400 | 23400 | 23400 | 969 |
| 394 | 20230612 | 121000 | 2665944100 | 23400 | 23400 | 23400 | 23400 | 565 |
| 395 | 20230612 | 120900 | 2652723100 | 23400 | 23450 | 23450 | 23400 | 113 |
| 396 | 20230612 | 120800 | 2650073350 | 23450 | 23400 | 23450 | 23400 | 84 |
| 397 | 20230612 | 120700 | 2648103600 | 23400 | 23400 | 23450 | 23400 | 60 |
| 398 | 20230612 | 120600 | 2646697000 | 23450 | 23450 | 23450 | 23400 | 161 |
| 399 | 20230612 | 120500 | 2642921650 | 23450 | 23450 | 23450 | 23450 | 155 |
| 400 | 20230612 | 120400 | 2639286900 | 23450 | 23450 | 23450 | 23400 | 220 |
| 401 | 20230612 | 120300 | 2634128200 | 23450 | 23400 | 23450 | 23400 | 12 |
| 402 | 20230612 | 120200 | 2633846900 | 23400 | 23450 | 23450 | 23400 | 345 |
| 403 | 20230612 | 120100 | 2625756750 | 23450 | 23500 | 23500 | 23450 | 1842 |
| 404 | 20230612 | 120000 | 2582479900 | 23500 | 23450 | 23500 | 23450 | 2028 |
| 405 | 20230612 | 115900 | 2534833800 | 23500 | 23500 | 23500 | 23450 | 125 |
| 406 | 20230612 | 115800 | 2531901400 | 23450 | 23450 | 23500 | 23400 | 4068 |
| 407 | 20230612 | 115700 | 2436373350 | 23450 | 23400 | 23450 | 23400 | 4122 |
| 408 | 20230612 | 115600 | 2339794050 | 23400 | 23300 | 23400 | 23300 | 114 |
| 409 | 20230612 | 115500 | 2337130500 | 23350 | 23300 | 23350 | 23300 | 12 |
| 410 | 20230612 | 115400 | 2336850350 | 23300 | 23350 | 23350 | 23300 | 309 |
| 411 | 20230612 | 115300 | 2329637850 | 23400 | 23350 | 23400 | 23300 | 269 |
| 412 | 20230612 | 115200 | 2323346100 | 23350 | 23350 | 23350 | 23350 | 214 |
| 413 | 20230612 | 115100 | 2318349200 | 23300 | 23400 | 23400 | 23300 | 1878 |
| 414 | 20230612 | 115000 | 2274493200 | 23400 | 23400 | 23400 | 23350 | 669 |
| 415 | 20230612 | 114900 | 2258839600 | 23350 | 23400 | 23450 | 23350 | 689 |
| 416 | 20230612 | 114800 | 2242717000 | 23400 | 23350 | 23400 | 23350 | 3530 |
| 417 | 20230612 | 114700 | 2160120450 | 23400 | 23400 | 23400 | 23350 | 374 |
| 418 | 20230612 | 114600 | 2151373550 | 23400 | 23350 | 23400 | 23350 | 2082 |
| 419 | 20230612 | 114500 | 2102733400 | 23350 | 23300 | 23350 | 23300 | 1980 |
| 420 | 20230612 | 114400 | 2056526950 | 23350 | 23200 | 23350 | 23200 | 2354 |
| 421 | 20230612 | 114300 | 2001666100 | 23200 | 23250 | 23250 | 23200 | 964 |
| 422 | 20230612 | 114200 | 1979272000 | 23200 | 23200 | 23300 | 23200 | 2943 |
| 423 | 20230612 | 114100 | 1910870250 | 23200 | 23150 | 23200 | 23100 | 551 |
| 424 | 20230612 | 114000 | 1898112500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 425 | 20230612 | 113900 | 1898112500 | 23150 | 23150 | 23150 | 23150 | 2 |
| 426 | 20230612 | 113800 | 1898066200 | 23150 | 23150 | 23150 | 23150 | 84 |
| 427 | 20230612 | 113700 | 1896121600 | 23150 | 23150 | 23150 | 23150 | 5 |
| 428 | 20230612 | 113600 | 1896005850 | 23150 | 23150 | 23150 | 23150 | 62 |
| 429 | 20230612 | 113500 | 1894570550 | 23150 | 23150 | 23200 | 23150 | 439 |
| 430 | 20230612 | 113400 | 1884386150 | 23150 | 23150 | 23150 | 23150 | 69 |
| 431 | 20230612 | 113300 | 1882788800 | 23150 | 23150 | 23150 | 23100 | 28 |
| 432 | 20230612 | 113200 | 1882140750 | 23150 | 23150 | 23150 | 23150 | 1242 |
| 433 | 20230612 | 113100 | 1853388450 | 23150 | 23150 | 23150 | 23150 | 34 |
| 434 | 20230612 | 113000 | 1852601350 | 23150 | 23150 | 23150 | 23150 | 331 |
| 435 | 20230612 | 112900 | 1844938700 | 23200 | 23200 | 23200 | 23200 | 429 |
| 436 | 20230612 | 112800 | 1834985900 | 23200 | 23250 | 23250 | 23200 | 11 |
| 437 | 20230612 | 112700 | 1834730550 | 23250 | 23200 | 23250 | 23200 | 255 |
| 438 | 20230612 | 112600 | 1828803400 | 23200 | 23250 | 23250 | 23200 | 470 |
| 439 | 20230612 | 112500 | 1817878650 | 23250 | 23200 | 23250 | 23150 | 414 |
| 440 | 20230612 | 112400 | 1808266050 | 23150 | 23100 | 23150 | 23100 | 594 |
| 441 | 20230612 | 112300 | 1794515000 | 23100 | 23100 | 23100 | 23100 | 12 |
| 442 | 20230612 | 112200 | 1794237800 | 23100 | 23100 | 23150 | 23100 | 11 |
| 443 | 20230612 | 112100 | 1793983450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 444 | 20230612 | 112000 | 1793983450 | 23100 | 23150 | 23150 | 23100 | 44 |
| 445 | 20230612 | 111900 | 1792965050 | 23200 | 23200 | 23200 | 23200 | 1 |
| 446 | 20230612 | 111800 | 1792941850 | 23150 | 23150 | 23150 | 23150 | 5 |
| 447 | 20230612 | 111700 | 1792826100 | 23100 | 23100 | 23100 | 23100 | 3 |
| 448 | 20230612 | 111600 | 1792756800 | 23150 | 23100 | 23150 | 23050 | 609 |
| 449 | 20230612 | 111500 | 1778674150 | 23100 | 23100 | 23100 | 23100 | 7 |
| 450 | 20230612 | 111400 | 1778512450 | 23100 | 23100 | 23100 | 23100 | 658 |
| 451 | 20230612 | 111300 | 1763312650 | 23100 | 23100 | 23100 | 23100 | 500 |
| 452 | 20230612 | 111200 | 1751762650 | 23100 | 23150 | 23150 | 23100 | 670 |
| 453 | 20230612 | 111100 | 1736253250 | 23150 | 23150 | 23150 | 23150 | 681 |
| 454 | 20230612 | 111000 | 1720488100 | 23150 | 23150 | 23150 | 23150 | 3 |
| 455 | 20230612 | 110900 | 1720418650 | 23150 | 23200 | 23200 | 23150 | 140 |
| 456 | 20230612 | 110800 | 1717170750 | 23200 | 23200 | 23200 | 23200 | 3 |
| 457 | 20230612 | 110700 | 1717101150 | 23200 | 23200 | 23200 | 23200 | 5 |
| 458 | 20230612 | 110600 | 1716985150 | 23200 | 23200 | 23200 | 23150 | 12 |
| 459 | 20230612 | 110500 | 1716706800 | 23150 | 23200 | 23200 | 23150 | 664 |
| 460 | 20230612 | 110400 | 1701302150 | 23200 | 23200 | 23200 | 23150 | 489 |
| 461 | 20230612 | 110300 | 1689957450 | 23200 | 23200 | 23200 | 23200 | 7 |
| 462 | 20230612 | 110200 | 1689795050 | 23200 | 23250 | 23250 | 23200 | 41 |
| 463 | 20230612 | 110100 | 1688842350 | 23200 | 23200 | 23200 | 23200 | 105 |
| 464 | 20230612 | 110000 | 1686406350 | 23200 | 23200 | 23250 | 23200 | 4 |
| 465 | 20230612 | 105900 | 1686313450 | 23200 | 23200 | 23200 | 23200 | 8 |
| 466 | 20230612 | 105800 | 1686127850 | 23200 | 23200 | 23200 | 23200 | 23 |
| 467 | 20230612 | 105700 | 1685594250 | 23200 | 23250 | 23250 | 23200 | 260 |
| 468 | 20230612 | 105600 | 1679560250 | 23250 | 23250 | 23250 | 23250 | 5 |
| 469 | 20230612 | 105500 | 1679444000 | 23250 | 23250 | 23250 | 23250 | 858 |
| 470 | 20230612 | 105400 | 1659495500 | 23300 | 23300 | 23350 | 23300 | 2034 |
| 471 | 20230612 | 105300 | 1612073650 | 23300 | 23350 | 23350 | 23300 | 1960 |
| 472 | 20230612 | 105200 | 1566357650 | 23400 | 23400 | 23400 | 23400 | 445 |
| 473 | 20230612 | 105100 | 1555944650 | 23400 | 23400 | 23400 | 23350 | 260 |
| 474 | 20230612 | 105000 | 1549861650 | 23400 | 23400 | 23400 | 23400 | 190 |
| 475 | 20230612 | 104900 | 1545415650 | 23400 | 23400 | 23400 | 23400 | 511 |
| 476 | 20230612 | 104800 | 1533458250 | 23400 | 23350 | 23400 | 23350 | 5 |
| 477 | 20230612 | 104700 | 1533341300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 478 | 20230612 | 104600 | 1533341300 | 23350 | 23350 | 23350 | 23350 | 100 |
| 479 | 20230612 | 104500 | 1531006300 | 23350 | 23350 | 23350 | 23350 | 0 |
| 480 | 20230612 | 104400 | 1531006300 | 23350 | 23350 | 23350 | 23350 | 65 |
| 481 | 20230612 | 104300 | 1529488550 | 23350 | 23400 | 23400 | 23350 | 1221 |
| 482 | 20230612 | 104200 | 1500968650 | 23400 | 23400 | 23450 | 23400 | 167 |
| 483 | 20230612 | 104100 | 1497060250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 484 | 20230612 | 104000 | 1497060250 | 23450 | 23450 | 23450 | 23450 | 1 |
| 485 | 20230612 | 103900 | 1497036800 | 23400 | 23400 | 23450 | 23400 | 822 |
| 486 | 20230612 | 103800 | 1477799750 | 23400 | 23450 | 23450 | 23400 | 365 |
| 487 | 20230612 | 103700 | 1469253600 | 23450 | 23400 | 23450 | 23400 | 443 |
| 488 | 20230612 | 103600 | 1458878500 | 23450 | 23450 | 23450 | 23450 | 588 |
| 489 | 20230612 | 103500 | 1445089900 | 23450 | 23450 | 23450 | 23450 | 100 |
| 490 | 20230612 | 103400 | 1442744900 | 23450 | 23450 | 23450 | 23450 | 0 |
| 491 | 20230612 | 103300 | 1442744900 | 23450 | 23450 | 23450 | 23450 | 392 |
| 492 | 20230612 | 103200 | 1433552500 | 23450 | 23450 | 23450 | 23400 | 117 |
| 493 | 20230612 | 103100 | 1430813800 | 23500 | 23400 | 23500 | 23400 | 41 |
| 494 | 20230612 | 103000 | 1429850400 | 23500 | 23400 | 23500 | 23400 | 2962 |
| 495 | 20230612 | 102900 | 1360402050 | 23400 | 23400 | 23450 | 23400 | 39 |
| 496 | 20230612 | 102800 | 1359489400 | 23400 | 23400 | 23450 | 23400 | 943 |
| 497 | 20230612 | 102700 | 1337412950 | 23400 | 23400 | 23400 | 23350 | 1330 |
| 498 | 20230612 | 102600 | 1306293950 | 23350 | 23350 | 23350 | 23350 | 217 |
| 499 | 20230612 | 102500 | 1301227000 | 23350 | 23400 | 23400 | 23350 | 22 |
| 500 | 20230612 | 102400 | 1300713200 | 23400 | 23350 | 23400 | 23300 | 1697 |
| 501 | 20230612 | 102300 | 1261087750 | 23350 | 23350 | 23350 | 23350 | 80 |
| 502 | 20230612 | 102200 | 1259219750 | 23350 | 23350 | 23350 | 23350 | 42 |
| 503 | 20230612 | 102100 | 1258239050 | 23350 | 23300 | 23350 | 23300 | 2 |
| 504 | 20230612 | 102000 | 1258192400 | 23350 | 23300 | 23350 | 23300 | 29 |
| 505 | 20230612 | 101900 | 1257515450 | 23300 | 23300 | 23300 | 23300 | 489 |
| 506 | 20230612 | 101800 | 1246121750 | 23300 | 23300 | 23300 | 23300 | 1 |
| 507 | 20230612 | 101700 | 1246098450 | 23250 | 23250 | 23250 | 23250 | 526 |
| 508 | 20230612 | 101600 | 1233868950 | 23250 | 23200 | 23250 | 23200 | 536 |
| 509 | 20230612 | 101500 | 1221432950 | 23200 | 23300 | 23300 | 23200 | 146 |
| 510 | 20230612 | 101400 | 1218043150 | 23300 | 23300 | 23300 | 23300 | 40 |
| 511 | 20230612 | 101300 | 1217111150 | 23300 | 23300 | 23300 | 23300 | 123 |
| 512 | 20230612 | 101200 | 1214245250 | 23300 | 23300 | 23350 | 23300 | 294 |
| 513 | 20230612 | 101100 | 1207394550 | 23300 | 23350 | 23350 | 23300 | 304 |
| 514 | 20230612 | 101000 | 1200296650 | 23350 | 23350 | 23350 | 23350 | 15 |
| 515 | 20230612 | 100900 | 1199946400 | 23300 | 23350 | 23350 | 23300 | 113 |
| 516 | 20230612 | 100800 | 1197312850 | 23300 | 23300 | 23300 | 23300 | 720 |
| 517 | 20230612 | 100700 | 1180536850 | 23250 | 23250 | 23250 | 23200 | 534 |
| 518 | 20230612 | 100600 | 1168123650 | 23200 | 23200 | 23200 | 23200 | 62 |
| 519 | 20230612 | 100500 | 1166685250 | 23200 | 23250 | 23250 | 23200 | 71 |
| 520 | 20230612 | 100400 | 1165037850 | 23250 | 23250 | 23250 | 23250 | 111 |
| 521 | 20230612 | 100300 | 1162457100 | 23250 | 23250 | 23250 | 23250 | 1 |
| 522 | 20230612 | 100200 | 1162433850 | 23250 | 23200 | 23250 | 23200 | 456 |
| 523 | 20230612 | 100100 | 1151854600 | 23200 | 23200 | 23200 | 23200 | 32 |
| 524 | 20230612 | 100000 | 1151112200 | 23200 | 23200 | 23200 | 23200 | 23 |
| 525 | 20230612 | 095900 | 1150578600 | 23200 | 23200 | 23200 | 23200 | 28 |
| 526 | 20230612 | 095800 | 1149929000 | 23200 | 23200 | 23200 | 23200 | 179 |
| 527 | 20230612 | 095700 | 1145776200 | 23150 | 23200 | 23200 | 23150 | 351 |
| 528 | 20230612 | 095600 | 1137643000 | 23150 | 23150 | 23150 | 23150 | 3 |
| 529 | 20230612 | 095500 | 1137573550 | 23150 | 23150 | 23150 | 23150 | 48 |
| 530 | 20230612 | 095400 | 1136462350 | 23150 | 23150 | 23150 | 23150 | 1 |
| 531 | 20230612 | 095300 | 1136439200 | 23150 | 23150 | 23150 | 23150 | 1 |
| 532 | 20230612 | 095200 | 1136416050 | 23100 | 23200 | 23200 | 23100 | 972 |
| 533 | 20230612 | 095100 | 1113940000 | 23150 | 23150 | 23150 | 23150 | 31 |
| 534 | 20230612 | 095000 | 1113222350 | 23200 | 23200 | 23200 | 23200 | 13 |
| 535 | 20230612 | 094900 | 1112920750 | 23200 | 23200 | 23200 | 23200 | 1 |
| 536 | 20230612 | 094800 | 1112897550 | 23150 | 23200 | 23200 | 23150 | 145 |
| 537 | 20230612 | 094700 | 1109534300 | 23200 | 23250 | 23250 | 23150 | 331 |
| 538 | 20230612 | 094600 | 1101859750 | 23250 | 23250 | 23250 | 23250 | 5 |
| 539 | 20230612 | 094500 | 1101743500 | 23300 | 23250 | 23300 | 23200 | 624 |
| 540 | 20230612 | 094400 | 1087260500 | 23250 | 23250 | 23250 | 23250 | 100 |
| 541 | 20230612 | 094300 | 1084935500 | 23250 | 23250 | 23250 | 23250 | 315 |
| 542 | 20230612 | 094200 | 1077611750 | 23250 | 23300 | 23300 | 23250 | 183 |
| 543 | 20230612 | 094100 | 1073350350 | 23300 | 23350 | 23350 | 23300 | 29 |
| 544 | 20230612 | 094000 | 1072674600 | 23250 | 23350 | 23400 | 23250 | 783 |
| 545 | 20230612 | 093900 | 1054442450 | 23350 | 23250 | 23350 | 23250 | 3639 |
| 546 | 20230612 | 093800 | 969657850 | 23250 | 23250 | 23250 | 23250 | 16 |
| 547 | 20230612 | 093700 | 969285850 | 23250 | 23300 | 23300 | 23250 | 741 |
| 548 | 20230612 | 093600 | 952055050 | 23250 | 23250 | 23250 | 23250 | 338 |
| 549 | 20230612 | 093500 | 944196550 | 23250 | 23200 | 23250 | 23200 | 361 |
| 550 | 20230612 | 093400 | 935821300 | 23200 | 23200 | 23200 | 23200 | 36 |
| 551 | 20230612 | 093300 | 934986100 | 23150 | 23200 | 23200 | 23100 | 742 |
| 552 | 20230612 | 093200 | 917818150 | 23250 | 23250 | 23250 | 23250 | 100 |
| 553 | 20230612 | 093100 | 915493150 | 23250 | 23100 | 23250 | 23100 | 49 |
| 554 | 20230612 | 093000 | 914361100 | 23100 | 23100 | 23100 | 23100 | 40 |
| 555 | 20230612 | 092900 | 913437100 | 23100 | 23150 | 23200 | 23100 | 1961 |
| 556 | 20230612 | 092800 | 868057750 | 23100 | 23100 | 23150 | 23100 | 556 |
| 557 | 20230612 | 092700 | 855188350 | 23000 | 23150 | 23150 | 22950 | 12650 |
| 558 | 20230612 | 092600 | 564030450 | 23150 | 23100 | 23150 | 23100 | 294 |
| 559 | 20230612 | 092500 | 557236850 | 23100 | 23100 | 23100 | 23100 | 1164 |
| 560 | 20230612 | 092400 | 530348450 | 23100 | 23200 | 23200 | 23100 | 640 |
| 561 | 20230612 | 092300 | 515520450 | 23200 | 23250 | 23250 | 23200 | 13 |
| 562 | 20230612 | 092200 | 515218350 | 23300 | 23300 | 23300 | 23300 | 1 |
| 563 | 20230612 | 092100 | 515195050 | 23300 | 23300 | 23300 | 23300 | 9 |
| 564 | 20230612 | 092000 | 514985350 | 23300 | 23300 | 23300 | 23300 | 12 |
| 565 | 20230612 | 091900 | 514705750 | 23300 | 23250 | 23300 | 23150 | 937 |
| 566 | 20230612 | 091800 | 492938900 | 23150 | 23200 | 23200 | 23150 | 1109 |
| 567 | 20230612 | 091700 | 467256450 | 23200 | 23200 | 23200 | 23200 | 60 |
| 568 | 20230612 | 091600 | 465864450 | 23200 | 23250 | 23250 | 23200 | 17 |
| 569 | 20230612 | 091500 | 465470000 | 23250 | 23250 | 23300 | 23250 | 675 |
| 570 | 20230612 | 091400 | 449774550 | 23250 | 23250 | 23300 | 23250 | 374 |
| 571 | 20230612 | 091300 | 441079000 | 23250 | 23300 | 23300 | 23250 | 166 |
| 572 | 20230612 | 091200 | 437214400 | 23300 | 23450 | 23450 | 23300 | 919 |
| 573 | 20230612 | 091100 | 415722300 | 23400 | 23450 | 23450 | 23400 | 266 |
| 574 | 20230612 | 091000 | 409486750 | 23450 | 23450 | 23450 | 23400 | 1391 |
| 575 | 20230612 | 090900 | 376898800 | 23500 | 23400 | 23500 | 23400 | 2752 |
| 576 | 20230612 | 090800 | 312301350 | 23400 | 23250 | 23450 | 23250 | 4421 |
| 577 | 20230612 | 090700 | 208933950 | 23250 | 23250 | 23250 | 23250 | 428 |
| 578 | 20230612 | 090600 | 198982950 | 23250 | 23250 | 23300 | 23250 | 489 |
| 579 | 20230612 | 090500 | 187603900 | 23250 | 23300 | 23350 | 23250 | 258 |
| 580 | 20230612 | 090400 | 181600350 | 23350 | 23250 | 23350 | 23150 | 2206 |
| 581 | 20230612 | 090300 | 130191450 | 23150 | 23100 | 23200 | 23100 | 2233 |
| 582 | 20230612 | 090200 | 78492450 | 23050 | 23050 | 23050 | 23050 | 185 |
| 583 | 20230612 | 090100 | 74228200 | 23050 | 22950 | 23100 | 22950 | 1747 |
| 584 | 20230612 | 090000 | 33915400 | 22900 | 23100 | 23100 | 22900 | 1405 |