30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 183000 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 2147 |
| 3 | 20230612 | 182900 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 4 | 20230612 | 182800 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 5 | 20230612 | 182700 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 6 | 20230612 | 182600 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 7 | 20230612 | 182500 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 8 | 20230612 | 182400 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 9 | 20230612 | 182300 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 10 | 20230612 | 182200 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 11 | 20230612 | 182100 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 12 | 20230612 | 182000 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 13 | 20230612 | 181900 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 14 | 20230612 | 181800 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 15 | 20230612 | 181700 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 16 | 20230612 | 181600 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 17 | 20230612 | 181500 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 18 | 20230612 | 181400 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 19 | 20230612 | 181300 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 20 | 20230612 | 181200 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 21 | 20230612 | 181100 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 22 | 20230612 | 181000 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 23 | 20230612 | 180900 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 24 | 20230612 | 180800 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 25 | 20230612 | 180700 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 26 | 20230612 | 180600 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 27 | 20230612 | 180500 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 28 | 20230612 | 180400 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 29 | 20230612 | 180300 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 30 | 20230612 | 180200 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 31 | 20230612 | 180100 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 32 | 20230612 | 180000 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 2147 |
| 33 | 20230612 | 175900 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 34 | 20230612 | 175800 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 35 | 20230612 | 175700 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 36 | 20230612 | 175600 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 37 | 20230612 | 175500 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 38 | 20230612 | 175400 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 39 | 20230612 | 175300 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 40 | 20230612 | 175200 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 41 | 20230612 | 175100 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 42 | 20230612 | 175000 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 43 | 20230612 | 174900 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 44 | 20230612 | 174800 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 45 | 20230612 | 174700 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 46 | 20230612 | 174600 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 47 | 20230612 | 174500 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 48 | 20230612 | 174400 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 49 | 20230612 | 174300 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 50 | 20230612 | 174200 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 51 | 20230612 | 174100 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 52 | 20230612 | 174000 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 53 | 20230612 | 173900 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 54 | 20230612 | 173800 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 55 | 20230612 | 173700 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 56 | 20230612 | 173600 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 57 | 20230612 | 173500 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 58 | 20230612 | 173400 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 59 | 20230612 | 173300 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 60 | 20230612 | 173200 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 61 | 20230612 | 173100 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 62 | 20230612 | 173000 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 2147 |
| 63 | 20230612 | 172900 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 64 | 20230612 | 172800 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 65 | 20230612 | 172700 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 66 | 20230612 | 172600 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 67 | 20230612 | 172500 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 68 | 20230612 | 172400 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 69 | 20230612 | 172300 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 70 | 20230612 | 172200 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 71 | 20230612 | 172100 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 72 | 20230612 | 172000 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 73 | 20230612 | 171900 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 74 | 20230612 | 171800 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 75 | 20230612 | 171700 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 76 | 20230612 | 171600 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 77 | 20230612 | 171500 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 78 | 20230612 | 171400 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 79 | 20230612 | 171300 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 80 | 20230612 | 171200 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 81 | 20230612 | 171100 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 82 | 20230612 | 171000 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 83 | 20230612 | 170900 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 84 | 20230612 | 170800 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 85 | 20230612 | 170700 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 86 | 20230612 | 170600 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 87 | 20230612 | 170500 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 88 | 20230612 | 170400 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 89 | 20230612 | 170300 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 90 | 20230612 | 170200 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 91 | 20230612 | 170100 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 92 | 20230612 | 170000 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 2147 |
| 93 | 20230612 | 165900 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 94 | 20230612 | 165800 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 95 | 20230612 | 165700 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 96 | 20230612 | 165600 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 97 | 20230612 | 165500 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 98 | 20230612 | 165400 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 99 | 20230612 | 165300 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 100 | 20230612 | 165200 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 101 | 20230612 | 165100 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 102 | 20230612 | 165000 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 103 | 20230612 | 164900 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 104 | 20230612 | 164800 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 105 | 20230612 | 164700 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 106 | 20230612 | 164600 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 107 | 20230612 | 164500 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 108 | 20230612 | 164400 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 109 | 20230612 | 164300 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 110 | 20230612 | 164200 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 111 | 20230612 | 164100 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 112 | 20230612 | 164000 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 113 | 20230612 | 163900 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 114 | 20230612 | 163800 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 115 | 20230612 | 163700 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 116 | 20230612 | 163600 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 117 | 20230612 | 163500 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 118 | 20230612 | 163400 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 119 | 20230612 | 163300 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 120 | 20230612 | 163200 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 121 | 20230612 | 163100 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 122 | 20230612 | 163000 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 2147 |
| 123 | 20230612 | 162900 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 124 | 20230612 | 162800 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 125 | 20230612 | 162700 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 126 | 20230612 | 162600 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 127 | 20230612 | 162500 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 128 | 20230612 | 162400 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 129 | 20230612 | 162300 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 130 | 20230612 | 162200 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 131 | 20230612 | 162100 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 132 | 20230612 | 162000 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 133 | 20230612 | 161900 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 134 | 20230612 | 161800 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 135 | 20230612 | 161700 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 136 | 20230612 | 161600 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 137 | 20230612 | 161500 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 138 | 20230612 | 161400 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 139 | 20230612 | 161300 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 140 | 20230612 | 161200 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 141 | 20230612 | 161100 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 142 | 20230612 | 161000 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 143 | 20230612 | 160900 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 144 | 20230612 | 160800 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 145 | 20230612 | 160700 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 146 | 20230612 | 160600 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 147 | 20230612 | 160500 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 148 | 20230612 | 160400 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 149 | 20230612 | 160300 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 150 | 20230612 | 160200 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 151 | 20230612 | 160100 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 152 | 20230612 | 160000 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 2147 |
| 153 | 20230612 | 155900 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 154 | 20230612 | 155800 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 155 | 20230612 | 155700 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 156 | 20230612 | 155600 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 157 | 20230612 | 155500 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 158 | 20230612 | 155400 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 159 | 20230612 | 155300 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 160 | 20230612 | 155200 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 161 | 20230612 | 155100 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 162 | 20230612 | 155000 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 163 | 20230612 | 154900 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 164 | 20230612 | 154800 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 165 | 20230612 | 154700 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 166 | 20230612 | 154600 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 167 | 20230612 | 154500 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 168 | 20230612 | 154400 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 169 | 20230612 | 154300 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 170 | 20230612 | 154200 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 171 | 20230612 | 154100 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 172 | 20230612 | 154000 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 173 | 20230612 | 153900 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 174 | 20230612 | 153800 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 175 | 20230612 | 153700 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 176 | 20230612 | 153600 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 177 | 20230612 | 153500 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 178 | 20230612 | 153400 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 179 | 20230612 | 153300 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 180 | 20230612 | 153200 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 181 | 20230612 | 153100 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 0 |
| 182 | 20230612 | 153000 | 1974349570 | 13220 | 13220 | 13220 | 13220 | 4294 |
| 183 | 20230612 | 152900 | 1945966230 | 13170 | 13170 | 13170 | 13170 | 0 |
| 184 | 20230612 | 152800 | 1945966230 | 13170 | 13170 | 13170 | 13170 | 0 |
| 185 | 20230612 | 152700 | 1945966230 | 13170 | 13170 | 13170 | 13170 | 0 |
| 186 | 20230612 | 152600 | 1945966230 | 13170 | 13170 | 13170 | 13170 | 0 |
| 187 | 20230612 | 152500 | 1945966230 | 13170 | 13170 | 13170 | 13170 | 0 |
| 188 | 20230612 | 152400 | 1945966230 | 13170 | 13170 | 13170 | 13170 | 0 |
| 189 | 20230612 | 152300 | 1945966230 | 13170 | 13170 | 13170 | 13170 | 0 |
| 190 | 20230612 | 152200 | 1945966230 | 13170 | 13170 | 13170 | 13170 | 0 |
| 191 | 20230612 | 152100 | 1945966230 | 13170 | 13170 | 13170 | 13170 | 0 |
| 192 | 20230612 | 152000 | 1945966230 | 13170 | 13170 | 13170 | 13170 | 0 |
| 193 | 20230612 | 151900 | 1945966230 | 13170 | 13180 | 13190 | 13170 | 282 |
| 194 | 20230612 | 151800 | 1942249050 | 13170 | 13170 | 13180 | 13160 | 272 |
| 195 | 20230612 | 151700 | 1938667960 | 13170 | 13170 | 13170 | 13170 | 3 |
| 196 | 20230612 | 151600 | 1938628450 | 13170 | 13170 | 13170 | 13170 | 2 |
| 197 | 20230612 | 151500 | 1938602110 | 13160 | 13160 | 13160 | 13160 | 48 |
| 198 | 20230612 | 151400 | 1937970430 | 13160 | 13160 | 13160 | 13160 | 194 |
| 199 | 20230612 | 151300 | 1935417390 | 13160 | 13160 | 13160 | 13160 | 3 |
| 200 | 20230612 | 151200 | 1935377910 | 13160 | 13160 | 13160 | 13160 | 0 |
| 201 | 20230612 | 151100 | 1935377910 | 13160 | 13170 | 13170 | 13160 | 278 |
| 202 | 20230612 | 151000 | 1931717230 | 13170 | 13160 | 13170 | 13160 | 256 |
| 203 | 20230612 | 150900 | 1928345820 | 13150 | 13150 | 13150 | 13150 | 12 |
| 204 | 20230612 | 150800 | 1928188020 | 13150 | 13180 | 13180 | 13150 | 156 |
| 205 | 20230612 | 150700 | 1926135180 | 13180 | 13180 | 13180 | 13160 | 177 |
| 206 | 20230612 | 150600 | 1923805620 | 13160 | 13160 | 13160 | 13160 | 111 |
| 207 | 20230612 | 150500 | 1922344860 | 13180 | 13160 | 13180 | 13150 | 39 |
| 208 | 20230612 | 150400 | 1921831850 | 13190 | 13150 | 13190 | 13150 | 93 |
| 209 | 20230612 | 150300 | 1920608860 | 13150 | 13170 | 13170 | 13130 | 1077 |
| 210 | 20230612 | 150200 | 1906446310 | 13170 | 13170 | 13170 | 13170 | 16 |
| 211 | 20230612 | 150100 | 1906235590 | 13170 | 13170 | 13170 | 13170 | 433 |
| 212 | 20230612 | 150000 | 1900532980 | 13190 | 13190 | 13190 | 13190 | 3 |
| 213 | 20230612 | 145900 | 1900493410 | 13170 | 13170 | 13170 | 13170 | 20 |
| 214 | 20230612 | 145800 | 1900230010 | 13170 | 13170 | 13170 | 13170 | 80 |
| 215 | 20230612 | 145700 | 1899176410 | 13170 | 13200 | 13200 | 13170 | 126 |
| 216 | 20230612 | 145600 | 1897516210 | 13200 | 13190 | 13200 | 13190 | 299 |
| 217 | 20230612 | 145500 | 1893569580 | 13190 | 13190 | 13190 | 13190 | 85 |
| 218 | 20230612 | 145400 | 1892448430 | 13190 | 13190 | 13190 | 13190 | 0 |
| 219 | 20230612 | 145300 | 1892448430 | 13190 | 13180 | 13190 | 13180 | 414 |
| 220 | 20230612 | 145200 | 1886987880 | 13170 | 13170 | 13170 | 13170 | 0 |
| 221 | 20230612 | 145100 | 1886987880 | 13170 | 13180 | 13180 | 13170 | 826 |
| 222 | 20230612 | 145000 | 1876105730 | 13180 | 13190 | 13190 | 13180 | 105 |
| 223 | 20230612 | 144900 | 1874720990 | 13190 | 13190 | 13200 | 13190 | 348 |
| 224 | 20230612 | 144800 | 1870127940 | 13190 | 13190 | 13200 | 13190 | 412 |
| 225 | 20230612 | 144700 | 1864692950 | 13190 | 13200 | 13200 | 13180 | 235 |
| 226 | 20230612 | 144600 | 1861592770 | 13180 | 13180 | 13180 | 13180 | 0 |
| 227 | 20230612 | 144500 | 1861592770 | 13180 | 13180 | 13180 | 13180 | 0 |
| 228 | 20230612 | 144400 | 1861592770 | 13180 | 13180 | 13180 | 13180 | 0 |
| 229 | 20230612 | 144300 | 1861592770 | 13180 | 13170 | 13200 | 13170 | 660 |
| 230 | 20230612 | 144200 | 1852894040 | 13170 | 13170 | 13170 | 13170 | 122 |
| 231 | 20230612 | 144100 | 1851287300 | 13170 | 13170 | 13170 | 13170 | 0 |
| 232 | 20230612 | 144000 | 1851287300 | 13170 | 13170 | 13170 | 13170 | 200 |
| 233 | 20230612 | 143900 | 1848653300 | 13170 | 13170 | 13170 | 13170 | 0 |
| 234 | 20230612 | 143800 | 1848653300 | 13170 | 13170 | 13170 | 13170 | 0 |
| 235 | 20230612 | 143700 | 1848653300 | 13170 | 13170 | 13170 | 13170 | 90 |
| 236 | 20230612 | 143600 | 1847468000 | 13150 | 13150 | 13150 | 13150 | 0 |
| 237 | 20230612 | 143500 | 1847468000 | 13150 | 13150 | 13150 | 13150 | 0 |
| 238 | 20230612 | 143400 | 1847468000 | 13150 | 13150 | 13150 | 13150 | 0 |
| 239 | 20230612 | 143300 | 1847468000 | 13150 | 13150 | 13150 | 13150 | 0 |
| 240 | 20230612 | 143200 | 1847468000 | 13150 | 13150 | 13150 | 13150 | 394 |
| 241 | 20230612 | 143100 | 1842286900 | 13150 | 13140 | 13150 | 13130 | 265 |
| 242 | 20230612 | 143000 | 1838803280 | 13150 | 13150 | 13150 | 13150 | 0 |
| 243 | 20230612 | 142900 | 1838803280 | 13150 | 13150 | 13150 | 13150 | 0 |
| 244 | 20230612 | 142800 | 1838803280 | 13150 | 13140 | 13150 | 13140 | 674 |
| 245 | 20230612 | 142700 | 1829946910 | 13140 | 13140 | 13140 | 13140 | 0 |
| 246 | 20230612 | 142600 | 1829946910 | 13140 | 13140 | 13140 | 13140 | 250 |
| 247 | 20230612 | 142500 | 1826661910 | 13160 | 13160 | 13160 | 13160 | 600 |
| 248 | 20230612 | 142400 | 1818765910 | 13170 | 13160 | 13170 | 13150 | 167 |
| 249 | 20230612 | 142300 | 1816569260 | 13170 | 13170 | 13170 | 13170 | 0 |
| 250 | 20230612 | 142200 | 1816569260 | 13170 | 13140 | 13170 | 13140 | 135 |
| 251 | 20230612 | 142100 | 1814792360 | 13140 | 13180 | 13180 | 13140 | 803 |
| 252 | 20230612 | 142000 | 1804215990 | 13200 | 13200 | 13200 | 13200 | 0 |
| 253 | 20230612 | 141900 | 1804215990 | 13200 | 13200 | 13200 | 13190 | 92 |
| 254 | 20230612 | 141800 | 1803001950 | 13200 | 13220 | 13220 | 13200 | 524 |
| 255 | 20230612 | 141700 | 1796084390 | 13230 | 13250 | 13250 | 13230 | 392 |
| 256 | 20230612 | 141600 | 1790893370 | 13260 | 13260 | 13260 | 13230 | 511 |
| 257 | 20230612 | 141500 | 1784128640 | 13270 | 13270 | 13280 | 13230 | 754 |
| 258 | 20230612 | 141400 | 1774128890 | 13270 | 13260 | 13270 | 13260 | 413 |
| 259 | 20230612 | 141300 | 1768649200 | 13270 | 13250 | 13270 | 13250 | 1239 |
| 260 | 20230612 | 141200 | 1752224620 | 13250 | 13200 | 13250 | 13200 | 4887 |
| 261 | 20230612 | 141100 | 1687608780 | 13190 | 13200 | 13200 | 13190 | 37 |
| 262 | 20230612 | 141000 | 1687120610 | 13200 | 13210 | 13210 | 13200 | 546 |
| 263 | 20230612 | 140900 | 1679912280 | 13210 | 13200 | 13210 | 13190 | 2886 |
| 264 | 20230612 | 140800 | 1641828490 | 13190 | 13140 | 13200 | 13140 | 4789 |
| 265 | 20230612 | 140700 | 1578812890 | 13140 | 13130 | 13140 | 13110 | 1610 |
| 266 | 20230612 | 140600 | 1557677560 | 13130 | 13130 | 13130 | 13130 | 24 |
| 267 | 20230612 | 140500 | 1557362440 | 13130 | 13120 | 13130 | 13120 | 69 |
| 268 | 20230612 | 140400 | 1556456660 | 13120 | 13120 | 13120 | 13120 | 41 |
| 269 | 20230612 | 140300 | 1555918740 | 13120 | 13120 | 13120 | 13120 | 46 |
| 270 | 20230612 | 140200 | 1555315220 | 13120 | 13120 | 13120 | 13120 | 643 |
| 271 | 20230612 | 140100 | 1546879060 | 13120 | 13120 | 13120 | 13120 | 22 |
| 272 | 20230612 | 140000 | 1546590420 | 13120 | 13100 | 13120 | 13090 | 815 |
| 273 | 20230612 | 135900 | 1535914940 | 13120 | 13120 | 13120 | 13110 | 1278 |
| 274 | 20230612 | 135800 | 1519154900 | 13130 | 13140 | 13140 | 13130 | 453 |
| 275 | 20230612 | 135700 | 1513206580 | 13140 | 13140 | 13140 | 13140 | 12 |
| 276 | 20230612 | 135600 | 1513048900 | 13140 | 13140 | 13140 | 13140 | 505 |
| 277 | 20230612 | 135500 | 1506413200 | 13140 | 13140 | 13140 | 13140 | 29 |
| 278 | 20230612 | 135400 | 1506032140 | 13140 | 13130 | 13140 | 13130 | 24 |
| 279 | 20230612 | 135300 | 1505716890 | 13140 | 13150 | 13150 | 13140 | 464 |
| 280 | 20230612 | 135200 | 1499619690 | 13150 | 13150 | 13150 | 13150 | 24 |
| 281 | 20230612 | 135100 | 1499304090 | 13150 | 13150 | 13150 | 13150 | 29 |
| 282 | 20230612 | 135000 | 1498922740 | 13150 | 13150 | 13150 | 13150 | 22 |
| 283 | 20230612 | 134900 | 1498633440 | 13150 | 13140 | 13150 | 13140 | 1210 |
| 284 | 20230612 | 134800 | 1482727920 | 13130 | 13140 | 13140 | 13130 | 18 |
| 285 | 20230612 | 134700 | 1482491410 | 13130 | 13140 | 13140 | 13130 | 23 |
| 286 | 20230612 | 134600 | 1482189210 | 13140 | 13140 | 13140 | 13140 | 199 |
| 287 | 20230612 | 134500 | 1479574350 | 13140 | 13140 | 13140 | 13140 | 19 |
| 288 | 20230612 | 134400 | 1479324690 | 13140 | 13130 | 13140 | 13120 | 617 |
| 289 | 20230612 | 134300 | 1471229110 | 13130 | 13130 | 13140 | 13130 | 647 |
| 290 | 20230612 | 134200 | 1462733890 | 13130 | 13130 | 13130 | 13130 | 13 |
| 291 | 20230612 | 134100 | 1462563200 | 13130 | 13140 | 13140 | 13130 | 690 |
| 292 | 20230612 | 134000 | 1453501490 | 13140 | 13130 | 13140 | 13130 | 91 |
| 293 | 20230612 | 133900 | 1452306280 | 13130 | 13130 | 13130 | 13130 | 128 |
| 294 | 20230612 | 133800 | 1450625640 | 13130 | 13130 | 13130 | 13130 | 34 |
| 295 | 20230612 | 133700 | 1450179220 | 13130 | 13130 | 13130 | 13130 | 12 |
| 296 | 20230612 | 133600 | 1450021660 | 13130 | 13120 | 13130 | 13120 | 121 |
| 297 | 20230612 | 133500 | 1448432970 | 13120 | 13110 | 13120 | 13110 | 172 |
| 298 | 20230612 | 133400 | 1446176340 | 13120 | 13120 | 13120 | 13120 | 336 |
| 299 | 20230612 | 133300 | 1441768020 | 13120 | 13120 | 13120 | 13120 | 556 |
| 300 | 20230612 | 133200 | 1434473300 | 13130 | 13130 | 13130 | 13130 | 57 |
| 301 | 20230612 | 133100 | 1433724890 | 13130 | 13120 | 13130 | 13120 | 42 |
| 302 | 20230612 | 133000 | 1433173710 | 13120 | 13100 | 13120 | 13100 | 1376 |
| 303 | 20230612 | 132900 | 1415147930 | 13100 | 13100 | 13100 | 13100 | 71 |
| 304 | 20230612 | 132800 | 1414217830 | 13100 | 13100 | 13100 | 13100 | 25 |
| 305 | 20230612 | 132700 | 1413890330 | 13100 | 13100 | 13100 | 13100 | 22 |
| 306 | 20230612 | 132600 | 1413602130 | 13100 | 13100 | 13100 | 13100 | 113 |
| 307 | 20230612 | 132500 | 1412121830 | 13100 | 13100 | 13100 | 13100 | 35 |
| 308 | 20230612 | 132400 | 1411663330 | 13100 | 13100 | 13100 | 13100 | 24 |
| 309 | 20230612 | 132300 | 1411348930 | 13100 | 13100 | 13100 | 13100 | 33 |
| 310 | 20230612 | 132200 | 1410916630 | 13100 | 13100 | 13100 | 13100 | 60 |
| 311 | 20230612 | 132100 | 1410130630 | 13100 | 13090 | 13100 | 13090 | 637 |
| 312 | 20230612 | 132000 | 1401791780 | 13090 | 13090 | 13090 | 13090 | 74 |
| 313 | 20230612 | 131900 | 1400823120 | 13090 | 13090 | 13090 | 13090 | 24 |
| 314 | 20230612 | 131800 | 1400508960 | 13090 | 13090 | 13090 | 13090 | 30 |
| 315 | 20230612 | 131700 | 1400116260 | 13090 | 13090 | 13090 | 13090 | 20 |
| 316 | 20230612 | 131600 | 1399854460 | 13080 | 13090 | 13090 | 13080 | 1037 |
| 317 | 20230612 | 131500 | 1386290390 | 13090 | 13100 | 13100 | 13090 | 52 |
| 318 | 20230612 | 131400 | 1385609500 | 13080 | 13080 | 13080 | 13080 | 0 |
| 319 | 20230612 | 131300 | 1385609500 | 13080 | 13080 | 13080 | 13080 | 0 |
| 320 | 20230612 | 131200 | 1385609500 | 13080 | 13080 | 13080 | 13080 | 763 |
| 321 | 20230612 | 131100 | 1375629460 | 13080 | 13080 | 13080 | 13080 | 0 |
| 322 | 20230612 | 131000 | 1375629460 | 13080 | 13080 | 13080 | 13080 | 90 |
| 323 | 20230612 | 130900 | 1374452260 | 13100 | 13100 | 13100 | 13100 | 14 |
| 324 | 20230612 | 130800 | 1374268860 | 13080 | 13100 | 13100 | 13080 | 4 |
| 325 | 20230612 | 130700 | 1374216500 | 13080 | 13080 | 13080 | 13080 | 0 |
| 326 | 20230612 | 130600 | 1374216500 | 13080 | 13080 | 13080 | 13080 | 0 |
| 327 | 20230612 | 130500 | 1374216500 | 13080 | 13080 | 13080 | 13080 | 0 |
| 328 | 20230612 | 130400 | 1374216500 | 13080 | 13080 | 13080 | 13080 | 300 |
| 329 | 20230612 | 130300 | 1370292500 | 13080 | 13090 | 13090 | 13080 | 65 |
| 330 | 20230612 | 130200 | 1369441670 | 13090 | 13090 | 13090 | 13090 | 0 |
| 331 | 20230612 | 130100 | 1369441670 | 13090 | 13090 | 13090 | 13090 | 0 |
| 332 | 20230612 | 130000 | 1369441670 | 13090 | 13090 | 13090 | 13090 | 100 |
| 333 | 20230612 | 125900 | 1368132670 | 13090 | 13100 | 13100 | 13090 | 115 |
| 334 | 20230612 | 125800 | 1366626820 | 13100 | 13130 | 13130 | 13100 | 498 |
| 335 | 20230612 | 125700 | 1360101680 | 13130 | 13130 | 13130 | 13130 | 0 |
| 336 | 20230612 | 125600 | 1360101680 | 13130 | 13100 | 13130 | 13100 | 788 |
| 337 | 20230612 | 125500 | 1349771380 | 13100 | 13100 | 13100 | 13100 | 88 |
| 338 | 20230612 | 125400 | 1348618580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 339 | 20230612 | 125300 | 1348618580 | 13100 | 13100 | 13100 | 13100 | 250 |
| 340 | 20230612 | 125200 | 1345343580 | 13100 | 13100 | 13100 | 13100 | 0 |
| 341 | 20230612 | 125100 | 1345343580 | 13100 | 13100 | 13100 | 13100 | 250 |
| 342 | 20230612 | 125000 | 1342068580 | 13100 | 13090 | 13100 | 13090 | 222 |
| 343 | 20230612 | 124900 | 1339162590 | 13090 | 13090 | 13090 | 13090 | 1 |
| 344 | 20230612 | 124800 | 1339149500 | 13060 | 13060 | 13060 | 13060 | 0 |
| 345 | 20230612 | 124700 | 1339149500 | 13060 | 13060 | 13060 | 13060 | 99 |
| 346 | 20230612 | 124600 | 1337856560 | 13060 | 13060 | 13060 | 13060 | 6 |
| 347 | 20230612 | 124500 | 1337778200 | 13060 | 13060 | 13060 | 13060 | 50 |
| 348 | 20230612 | 124400 | 1337125200 | 13060 | 13060 | 13060 | 13060 | 200 |
| 349 | 20230612 | 124300 | 1334513200 | 13050 | 13050 | 13050 | 13050 | 0 |
| 350 | 20230612 | 124200 | 1334513200 | 13050 | 13070 | 13070 | 13050 | 500 |
| 351 | 20230612 | 124100 | 1327981060 | 13060 | 13060 | 13060 | 13060 | 0 |
| 352 | 20230612 | 124000 | 1327981060 | 13060 | 13060 | 13060 | 13060 | 0 |
| 353 | 20230612 | 123900 | 1327981060 | 13060 | 13080 | 13080 | 13060 | 1218 |
| 354 | 20230612 | 123800 | 1312064260 | 13080 | 13080 | 13080 | 13080 | 284 |
| 355 | 20230612 | 123700 | 1308349540 | 13100 | 13090 | 13100 | 13090 | 224 |
| 356 | 20230612 | 123600 | 1305417140 | 13100 | 13100 | 13100 | 13100 | 50 |
| 357 | 20230612 | 123500 | 1304762140 | 13100 | 13100 | 13100 | 13100 | 0 |
| 358 | 20230612 | 123400 | 1304762140 | 13100 | 13100 | 13100 | 13100 | 2 |
| 359 | 20230612 | 123300 | 1304735940 | 13090 | 13090 | 13090 | 13090 | 0 |
| 360 | 20230612 | 123200 | 1304735940 | 13090 | 13090 | 13090 | 13090 | 0 |
| 361 | 20230612 | 123100 | 1304735940 | 13090 | 13100 | 13100 | 13090 | 517 |
| 362 | 20230612 | 123000 | 1297965660 | 13100 | 13120 | 13130 | 13100 | 808 |
| 363 | 20230612 | 122900 | 1287377360 | 13110 | 13110 | 13110 | 13110 | 0 |
| 364 | 20230612 | 122800 | 1287377360 | 13110 | 13110 | 13110 | 13110 | 150 |
| 365 | 20230612 | 122700 | 1285410860 | 13110 | 13130 | 13130 | 13110 | 398 |
| 366 | 20230612 | 122600 | 1280191440 | 13130 | 13150 | 13150 | 13130 | 68 |
| 367 | 20230612 | 122500 | 1279298560 | 13140 | 13140 | 13140 | 13140 | 1016 |
| 368 | 20230612 | 122400 | 1265948320 | 13140 | 13130 | 13140 | 13130 | 105 |
| 369 | 20230612 | 122300 | 1264569520 | 13120 | 13120 | 13120 | 13120 | 23 |
| 370 | 20230612 | 122200 | 1264267760 | 13120 | 13120 | 13120 | 13120 | 1 |
| 371 | 20230612 | 122100 | 1264254640 | 13110 | 13110 | 13110 | 13110 | 0 |
| 372 | 20230612 | 122000 | 1264254640 | 13110 | 13110 | 13110 | 13110 | 1 |
| 373 | 20230612 | 121900 | 1264241530 | 13110 | 13110 | 13110 | 13110 | 20 |
| 374 | 20230612 | 121800 | 1263979330 | 13110 | 13110 | 13110 | 13110 | 2 |
| 375 | 20230612 | 121700 | 1263953110 | 13150 | 13110 | 13150 | 13110 | 561 |
| 376 | 20230612 | 121600 | 1256578660 | 13110 | 13110 | 13110 | 13110 | 0 |
| 377 | 20230612 | 121500 | 1256578660 | 13110 | 13110 | 13110 | 13110 | 3 |
| 378 | 20230612 | 121400 | 1256539330 | 13110 | 13110 | 13110 | 13110 | 138 |
| 379 | 20230612 | 121300 | 1254730150 | 13120 | 13120 | 13120 | 13120 | 161 |
| 380 | 20230612 | 121200 | 1252617830 | 13120 | 13110 | 13120 | 13110 | 715 |
| 381 | 20230612 | 121100 | 1243237300 | 13110 | 13120 | 13120 | 13110 | 71 |
| 382 | 20230612 | 121000 | 1242305860 | 13110 | 13120 | 13120 | 13110 | 9 |
| 383 | 20230612 | 120900 | 1242187840 | 13120 | 13120 | 13120 | 13120 | 421 |
| 384 | 20230612 | 120800 | 1236664320 | 13120 | 13110 | 13120 | 13110 | 759 |
| 385 | 20230612 | 120700 | 1226706250 | 13110 | 13100 | 13110 | 13100 | 546 |
| 386 | 20230612 | 120600 | 1219553350 | 13100 | 13090 | 13100 | 13090 | 353 |
| 387 | 20230612 | 120500 | 1214929580 | 13090 | 13090 | 13090 | 13090 | 54 |
| 388 | 20230612 | 120400 | 1214222720 | 13090 | 13100 | 13100 | 13090 | 33 |
| 389 | 20230612 | 120300 | 1213790620 | 13100 | 13100 | 13100 | 13100 | 100 |
| 390 | 20230612 | 120200 | 1212480620 | 13090 | 13090 | 13090 | 13090 | 0 |
| 391 | 20230612 | 120100 | 1212480620 | 13090 | 13090 | 13090 | 13090 | 169 |
| 392 | 20230612 | 120000 | 1210268410 | 13090 | 13090 | 13090 | 13090 | 108 |
| 393 | 20230612 | 115900 | 1208854690 | 13090 | 13090 | 13090 | 13090 | 12 |
| 394 | 20230612 | 115800 | 1208697610 | 13090 | 13090 | 13090 | 13090 | 0 |
| 395 | 20230612 | 115700 | 1208697610 | 13090 | 13090 | 13090 | 13090 | 0 |
| 396 | 20230612 | 115600 | 1208697610 | 13090 | 13070 | 13090 | 13070 | 41 |
| 397 | 20230612 | 115500 | 1208161220 | 13070 | 13070 | 13070 | 13070 | 30 |
| 398 | 20230612 | 115400 | 1207769120 | 13080 | 13080 | 13080 | 13080 | 0 |
| 399 | 20230612 | 115300 | 1207769120 | 13080 | 13080 | 13080 | 13080 | 5 |
| 400 | 20230612 | 115200 | 1207703720 | 13080 | 13080 | 13080 | 13080 | 1 |
| 401 | 20230612 | 115100 | 1207690640 | 13070 | 13070 | 13070 | 13070 | 10 |
| 402 | 20230612 | 115000 | 1207559940 | 13070 | 13070 | 13070 | 13070 | 0 |
| 403 | 20230612 | 114900 | 1207559940 | 13070 | 13070 | 13070 | 13070 | 21 |
| 404 | 20230612 | 114800 | 1207285470 | 13060 | 13060 | 13060 | 13060 | 0 |
| 405 | 20230612 | 114700 | 1207285470 | 13060 | 13060 | 13060 | 13060 | 0 |
| 406 | 20230612 | 114600 | 1207285470 | 13060 | 13060 | 13060 | 13060 | 206 |
| 407 | 20230612 | 114500 | 1204595110 | 13050 | 13060 | 13060 | 13050 | 434 |
| 408 | 20230612 | 114400 | 1198927470 | 13060 | 13060 | 13060 | 13060 | 20 |
| 409 | 20230612 | 114300 | 1198666270 | 13070 | 13070 | 13070 | 13070 | 279 |
| 410 | 20230612 | 114200 | 1195019740 | 13080 | 13080 | 13080 | 13080 | 270 |
| 411 | 20230612 | 114100 | 1191488140 | 13080 | 13080 | 13080 | 13080 | 0 |
| 412 | 20230612 | 114000 | 1191488140 | 13080 | 13090 | 13090 | 13080 | 246 |
| 413 | 20230612 | 113900 | 1188268600 | 13080 | 13080 | 13080 | 13070 | 41 |
| 414 | 20230612 | 113800 | 1187732680 | 13080 | 13090 | 13090 | 13080 | 347 |
| 415 | 20230612 | 113700 | 1183190550 | 13090 | 13100 | 13100 | 13090 | 352 |
| 416 | 20230612 | 113600 | 1178579840 | 13110 | 13110 | 13110 | 13110 | 15 |
| 417 | 20230612 | 113500 | 1178383190 | 13080 | 13080 | 13080 | 13080 | 2 |
| 418 | 20230612 | 113400 | 1178357030 | 13070 | 13080 | 13080 | 13070 | 228 |
| 419 | 20230612 | 113300 | 1175376710 | 13080 | 13080 | 13080 | 13080 | 140 |
| 420 | 20230612 | 113200 | 1173545510 | 13080 | 13080 | 13080 | 13080 | 136 |
| 421 | 20230612 | 113100 | 1171766630 | 13080 | 13110 | 13110 | 13080 | 978 |
| 422 | 20230612 | 113000 | 1158957210 | 13100 | 13100 | 13100 | 13100 | 15 |
| 423 | 20230612 | 112900 | 1158760710 | 13100 | 13100 | 13100 | 13100 | 87 |
| 424 | 20230612 | 112800 | 1157621010 | 13100 | 13100 | 13100 | 13100 | 2 |
| 425 | 20230612 | 112700 | 1157594810 | 13100 | 13120 | 13140 | 13100 | 183 |
| 426 | 20230612 | 112600 | 1155195530 | 13140 | 13140 | 13140 | 13140 | 132 |
| 427 | 20230612 | 112500 | 1153461050 | 13150 | 13150 | 13150 | 13150 | 0 |
| 428 | 20230612 | 112400 | 1153461050 | 13150 | 13150 | 13150 | 13150 | 10 |
| 429 | 20230612 | 112300 | 1153329550 | 13150 | 13150 | 13150 | 13150 | 0 |
| 430 | 20230612 | 112200 | 1153329550 | 13150 | 13100 | 13150 | 13090 | 1907 |
| 431 | 20230612 | 112100 | 1128336250 | 13110 | 13150 | 13150 | 13110 | 227 |
| 432 | 20230612 | 112000 | 1125358570 | 13120 | 13150 | 13150 | 13110 | 71 |
| 433 | 20230612 | 111900 | 1124427690 | 13120 | 13140 | 13140 | 13120 | 697 |
| 434 | 20230612 | 111800 | 1115276670 | 13150 | 13150 | 13150 | 13150 | 1421 |
| 435 | 20230612 | 111700 | 1096590520 | 13150 | 13140 | 13150 | 13130 | 49 |
| 436 | 20230612 | 111600 | 1095946740 | 13140 | 13130 | 13140 | 13130 | 745 |
| 437 | 20230612 | 111500 | 1086161740 | 13130 | 13130 | 13130 | 13130 | 3 |
| 438 | 20230612 | 111400 | 1086122350 | 13130 | 13130 | 13130 | 13130 | 1 |
| 439 | 20230612 | 111300 | 1086109220 | 13110 | 13100 | 13110 | 13100 | 2429 |
| 440 | 20230612 | 111200 | 1054266030 | 13100 | 13120 | 13120 | 13100 | 576 |
| 441 | 20230612 | 111100 | 1046716430 | 13110 | 13100 | 13120 | 13100 | 3335 |
| 442 | 20230612 | 111000 | 1003015720 | 13100 | 13100 | 13100 | 13090 | 560 |
| 443 | 20230612 | 110900 | 995679870 | 13090 | 13090 | 13090 | 13090 | 477 |
| 444 | 20230612 | 110800 | 989435940 | 13090 | 13090 | 13090 | 13090 | 200 |
| 445 | 20230612 | 110700 | 986817940 | 13090 | 13060 | 13090 | 13060 | 329 |
| 446 | 20230612 | 110600 | 982518390 | 13060 | 13060 | 13060 | 13060 | 2 |
| 447 | 20230612 | 110500 | 982492270 | 13060 | 13070 | 13070 | 13060 | 271 |
| 448 | 20230612 | 110400 | 978952990 | 13060 | 13060 | 13070 | 13060 | 351 |
| 449 | 20230612 | 110300 | 974368910 | 13070 | 13070 | 13070 | 13070 | 100 |
| 450 | 20230612 | 110200 | 973061910 | 13050 | 13050 | 13050 | 13050 | 142 |
| 451 | 20230612 | 110100 | 971208810 | 13050 | 13060 | 13060 | 13050 | 137 |
| 452 | 20230612 | 110000 | 969419910 | 13060 | 13050 | 13060 | 13050 | 80 |
| 453 | 20230612 | 105900 | 968375880 | 13050 | 13060 | 13070 | 13050 | 693 |
| 454 | 20230612 | 105800 | 959325500 | 13060 | 13060 | 13060 | 13060 | 34 |
| 455 | 20230612 | 105700 | 958881460 | 13090 | 13060 | 13090 | 13050 | 153 |
| 456 | 20230612 | 105600 | 956881690 | 13040 | 13050 | 13060 | 13040 | 2386 |
| 457 | 20230612 | 105500 | 925741880 | 13040 | 13040 | 13040 | 13030 | 292 |
| 458 | 20230612 | 105400 | 921936690 | 13040 | 13050 | 13050 | 13030 | 1542 |
| 459 | 20230612 | 105300 | 901825110 | 13040 | 13010 | 13040 | 13010 | 402 |
| 460 | 20230612 | 105200 | 896588900 | 13010 | 12960 | 13020 | 12950 | 7768 |
| 461 | 20230612 | 105100 | 795653830 | 12950 | 12940 | 12950 | 12930 | 79 |
| 462 | 20230612 | 105000 | 794631260 | 12930 | 12930 | 12940 | 12930 | 33 |
| 463 | 20230612 | 104900 | 794204550 | 12930 | 12920 | 12930 | 12920 | 35 |
| 464 | 20230612 | 104800 | 793752030 | 12960 | 12910 | 12960 | 12910 | 127 |
| 465 | 20230612 | 104700 | 792107720 | 12900 | 12930 | 12940 | 12900 | 212 |
| 466 | 20230612 | 104600 | 789369980 | 12890 | 12870 | 12940 | 12870 | 1672 |
| 467 | 20230612 | 104500 | 767774860 | 12870 | 12890 | 12910 | 12870 | 561 |
| 468 | 20230612 | 104400 | 760544110 | 12880 | 12880 | 12880 | 12870 | 1067 |
| 469 | 20230612 | 104300 | 746811440 | 12880 | 12870 | 12880 | 12870 | 45 |
| 470 | 20230612 | 104200 | 746232170 | 12870 | 12870 | 12870 | 12870 | 29 |
| 471 | 20230612 | 104100 | 745858940 | 12870 | 12890 | 12890 | 12870 | 45 |
| 472 | 20230612 | 104000 | 745279530 | 12870 | 12870 | 12890 | 12870 | 66 |
| 473 | 20230612 | 103900 | 744430070 | 12870 | 12870 | 12870 | 12870 | 76 |
| 474 | 20230612 | 103800 | 743451950 | 12870 | 12870 | 12880 | 12870 | 37 |
| 475 | 20230612 | 103700 | 742975720 | 12870 | 12880 | 12880 | 12870 | 43 |
| 476 | 20230612 | 103600 | 742422040 | 12880 | 12880 | 12880 | 12880 | 30 |
| 477 | 20230612 | 103500 | 742035640 | 12910 | 12910 | 12910 | 12890 | 545 |
| 478 | 20230612 | 103400 | 735006280 | 12910 | 12910 | 12910 | 12910 | 68 |
| 479 | 20230612 | 103300 | 734128400 | 12910 | 12910 | 12920 | 12910 | 65 |
| 480 | 20230612 | 103200 | 733289240 | 12910 | 12910 | 12910 | 12910 | 46 |
| 481 | 20230612 | 103100 | 732695380 | 12910 | 12910 | 12920 | 12910 | 65 |
| 482 | 20230612 | 103000 | 731856070 | 12920 | 12910 | 12920 | 12910 | 40 |
| 483 | 20230612 | 102900 | 731339620 | 12910 | 12910 | 12910 | 12910 | 46 |
| 484 | 20230612 | 102800 | 730745760 | 12900 | 12900 | 12900 | 12900 | 30 |
| 485 | 20230612 | 102700 | 730358760 | 12910 | 12900 | 12910 | 12900 | 101 |
| 486 | 20230612 | 102600 | 729055720 | 12900 | 12900 | 12900 | 12900 | 76 |
| 487 | 20230612 | 102500 | 728075320 | 12900 | 12900 | 12900 | 12900 | 34 |
| 488 | 20230612 | 102400 | 727636720 | 12900 | 12900 | 12900 | 12900 | 37 |
| 489 | 20230612 | 102300 | 727159420 | 12920 | 12880 | 12920 | 12880 | 165 |
| 490 | 20230612 | 102200 | 725032960 | 12900 | 12880 | 12900 | 12880 | 57 |
| 491 | 20230612 | 102100 | 724298360 | 12880 | 12880 | 12880 | 12880 | 45 |
| 492 | 20230612 | 102000 | 723718760 | 12880 | 12880 | 12880 | 12880 | 34 |
| 493 | 20230612 | 101900 | 723280840 | 12880 | 12880 | 12880 | 12880 | 75 |
| 494 | 20230612 | 101800 | 722314840 | 12880 | 12880 | 12880 | 12880 | 46 |
| 495 | 20230612 | 101700 | 721722360 | 12880 | 12890 | 12890 | 12880 | 35 |
| 496 | 20230612 | 101600 | 721271240 | 12890 | 12890 | 12900 | 12890 | 198 |
| 497 | 20230612 | 101500 | 718717470 | 12890 | 12880 | 12890 | 12880 | 341 |
| 498 | 20230612 | 101400 | 714324930 | 12900 | 12900 | 12900 | 12900 | 472 |
| 499 | 20230612 | 101300 | 708236130 | 12900 | 12900 | 12900 | 12900 | 77 |
| 500 | 20230612 | 101200 | 707242830 | 12900 | 12900 | 12930 | 12900 | 61 |
| 501 | 20230612 | 101100 | 706455280 | 12900 | 12910 | 12910 | 12900 | 141 |
| 502 | 20230612 | 101000 | 704635460 | 12930 | 12920 | 12930 | 12910 | 100 |
| 503 | 20230612 | 100900 | 703343450 | 12940 | 12920 | 12940 | 12920 | 42 |
| 504 | 20230612 | 100800 | 702800570 | 12920 | 12950 | 12950 | 12920 | 33 |
| 505 | 20230612 | 100700 | 702374150 | 12920 | 12920 | 12920 | 12920 | 35 |
| 506 | 20230612 | 100600 | 701921950 | 12910 | 12910 | 12910 | 12900 | 269 |
| 507 | 20230612 | 100500 | 698449880 | 12910 | 12870 | 12910 | 12870 | 120 |
| 508 | 20230612 | 100400 | 696902750 | 12890 | 12870 | 12890 | 12870 | 45 |
| 509 | 20230612 | 100300 | 696323360 | 12870 | 12870 | 12900 | 12870 | 55 |
| 510 | 20230612 | 100200 | 695615050 | 12870 | 12860 | 12890 | 12860 | 111 |
| 511 | 20230612 | 100100 | 694185160 | 12860 | 12880 | 12880 | 12860 | 724 |
| 512 | 20230612 | 100000 | 684863760 | 12880 | 12870 | 12880 | 12870 | 390 |
| 513 | 20230612 | 095900 | 679844300 | 12870 | 12880 | 12880 | 12870 | 587 |
| 514 | 20230612 | 095800 | 672289100 | 12870 | 12880 | 12880 | 12870 | 184 |
| 515 | 20230612 | 095700 | 669920900 | 12880 | 12870 | 12880 | 12870 | 35 |
| 516 | 20230612 | 095600 | 669470430 | 12870 | 12870 | 12880 | 12870 | 51 |
| 517 | 20230612 | 095500 | 668813750 | 12880 | 12880 | 12880 | 12880 | 76 |
| 518 | 20230612 | 095400 | 667834870 | 12890 | 12880 | 12890 | 12880 | 58 |
| 519 | 20230612 | 095300 | 667087690 | 12890 | 12880 | 12890 | 12870 | 55 |
| 520 | 20230612 | 095200 | 666379300 | 12870 | 12880 | 12890 | 12870 | 781 |
| 521 | 20230612 | 095100 | 656320140 | 12890 | 12880 | 12890 | 12870 | 97 |
| 522 | 20230612 | 095000 | 655070790 | 12890 | 12890 | 12890 | 12880 | 99 |
| 523 | 20230612 | 094900 | 653795140 | 12870 | 12860 | 12880 | 12860 | 269 |
| 524 | 20230612 | 094800 | 650335180 | 12880 | 12870 | 12880 | 12870 | 641 |
| 525 | 20230612 | 094700 | 642085370 | 12870 | 12880 | 12880 | 12870 | 1109 |
| 526 | 20230612 | 094600 | 627812300 | 12880 | 12890 | 12900 | 12880 | 283 |
| 527 | 20230612 | 094500 | 624165310 | 12890 | 12900 | 12900 | 12890 | 68 |
| 528 | 20230612 | 094400 | 623288710 | 12890 | 12910 | 12910 | 12890 | 38 |
| 529 | 20230612 | 094300 | 622798780 | 12890 | 12870 | 12890 | 12870 | 182 |
| 530 | 20230612 | 094200 | 620453430 | 12870 | 12860 | 12870 | 12860 | 135 |
| 531 | 20230612 | 094100 | 618717210 | 12890 | 12900 | 12920 | 12890 | 222 |
| 532 | 20230612 | 094000 | 615853300 | 12910 | 12890 | 12910 | 12890 | 23 |
| 533 | 20230612 | 093900 | 615556430 | 12920 | 12960 | 12960 | 12920 | 178 |
| 534 | 20230612 | 093800 | 613255990 | 12960 | 12940 | 12960 | 12920 | 1004 |
| 535 | 20230612 | 093700 | 600276040 | 12940 | 12990 | 12990 | 12940 | 30 |
| 536 | 20230612 | 093600 | 599886490 | 12930 | 12980 | 13000 | 12930 | 343 |
| 537 | 20230612 | 093500 | 595431600 | 12920 | 12890 | 12990 | 12890 | 252 |
| 538 | 20230612 | 093400 | 592174280 | 12890 | 12880 | 12890 | 12850 | 76 |
| 539 | 20230612 | 093300 | 591195360 | 12850 | 12850 | 12850 | 12850 | 46 |
| 540 | 20230612 | 093200 | 590604260 | 12860 | 12820 | 12860 | 12820 | 205 |
| 541 | 20230612 | 093100 | 587968160 | 12800 | 12800 | 12800 | 12800 | 135 |
| 542 | 20230612 | 093000 | 586240160 | 12810 | 12820 | 12840 | 12800 | 238 |
| 543 | 20230612 | 092900 | 583191560 | 12820 | 12760 | 12850 | 12760 | 381 |
| 544 | 20230612 | 092800 | 578312750 | 12770 | 12760 | 12800 | 12760 | 529 |
| 545 | 20230612 | 092700 | 571548800 | 12760 | 12830 | 12870 | 12730 | 3228 |
| 546 | 20230612 | 092600 | 530220420 | 12830 | 12840 | 12840 | 12830 | 459 |
| 547 | 20230612 | 092500 | 524331080 | 12840 | 12890 | 12890 | 12840 | 700 |
| 548 | 20230612 | 092400 | 515319520 | 12900 | 12950 | 12950 | 12900 | 1672 |
| 549 | 20230612 | 092300 | 493727500 | 12950 | 12970 | 12970 | 12950 | 722 |
| 550 | 20230612 | 092200 | 484370100 | 13040 | 12980 | 13040 | 12970 | 229 |
| 551 | 20230612 | 092100 | 481397460 | 12980 | 13000 | 13050 | 12980 | 237 |
| 552 | 20230612 | 092000 | 478314090 | 13000 | 12990 | 13000 | 12980 | 1092 |
| 553 | 20230612 | 091900 | 464121930 | 12930 | 12930 | 12990 | 12930 | 2658 |
| 554 | 20230612 | 091800 | 429732710 | 12920 | 12920 | 12920 | 12920 | 0 |
| 555 | 20230612 | 091700 | 429732710 | 12920 | 12930 | 12930 | 12920 | 160 |
| 556 | 20230612 | 091600 | 427664510 | 12910 | 12930 | 12930 | 12910 | 47 |
| 557 | 20230612 | 091500 | 427056820 | 12930 | 12930 | 12930 | 12930 | 142 |
| 558 | 20230612 | 091400 | 425220760 | 12900 | 12930 | 12930 | 12890 | 1315 |
| 559 | 20230612 | 091300 | 408224620 | 12950 | 12910 | 12950 | 12900 | 3778 |
| 560 | 20230612 | 091200 | 359404160 | 12910 | 12900 | 12910 | 12890 | 647 |
| 561 | 20230612 | 091100 | 351060580 | 12910 | 12720 | 12910 | 12700 | 3308 |
| 562 | 20230612 | 091000 | 308721850 | 12710 | 12780 | 12780 | 12670 | 1390 |
| 563 | 20230612 | 090900 | 291033400 | 12730 | 12740 | 12780 | 12650 | 9119 |
| 564 | 20230612 | 090800 | 175545060 | 12660 | 12680 | 12740 | 12660 | 899 |
| 565 | 20230612 | 090700 | 164149650 | 12650 | 12700 | 12780 | 12650 | 4098 |
| 566 | 20230612 | 090600 | 112214870 | 12740 | 12810 | 12810 | 12700 | 3494 |
| 567 | 20230612 | 090500 | 67782880 | 12810 | 12810 | 12810 | 12810 | 705 |
| 568 | 20230612 | 090400 | 58751830 | 12810 | 12820 | 12820 | 12810 | 2155 |
| 569 | 20230612 | 090300 | 31143580 | 12830 | 12830 | 12840 | 12830 | 901 |
| 570 | 20230612 | 090200 | 19583650 | 12830 | 12830 | 12830 | 12830 | 230 |
| 571 | 20230612 | 090100 | 16632750 | 12910 | 12830 | 12920 | 12830 | 551 |
| 572 | 20230612 | 090000 | 9559050 | 12820 | 12820 | 12950 | 12820 | 745 |