32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 191700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 3443 |
| 3 | 20230612 | 191600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 4 | 20230612 | 191500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 5 | 20230612 | 191400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 6 | 20230612 | 191300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 7 | 20230612 | 191200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 8 | 20230612 | 191100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 9 | 20230612 | 191000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 10 | 20230612 | 190900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 11 | 20230612 | 190800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 12 | 20230612 | 190700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 13 | 20230612 | 190600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 14 | 20230612 | 190500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 15 | 20230612 | 190400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 16 | 20230612 | 190300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 17 | 20230612 | 190200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 18 | 20230612 | 190100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 19 | 20230612 | 190000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 20 | 20230612 | 185900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 21 | 20230612 | 185800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 22 | 20230612 | 185700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 23 | 20230612 | 185600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 24 | 20230612 | 185500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 25 | 20230612 | 185400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 26 | 20230612 | 185300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 27 | 20230612 | 185200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 28 | 20230612 | 185100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 29 | 20230612 | 185000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 30 | 20230612 | 184900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 31 | 20230612 | 184800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 32 | 20230612 | 184700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 3443 |
| 33 | 20230612 | 184600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 34 | 20230612 | 184500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 35 | 20230612 | 184400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 36 | 20230612 | 184300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 37 | 20230612 | 184200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 38 | 20230612 | 184100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 39 | 20230612 | 184000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 40 | 20230612 | 183900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 41 | 20230612 | 183800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 42 | 20230612 | 183700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 43 | 20230612 | 183600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 44 | 20230612 | 183500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 45 | 20230612 | 183400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 46 | 20230612 | 183300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 47 | 20230612 | 183200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 48 | 20230612 | 183100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 49 | 20230612 | 183000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 50 | 20230612 | 182900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 51 | 20230612 | 182800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 52 | 20230612 | 182700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 53 | 20230612 | 182600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 54 | 20230612 | 182500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 55 | 20230612 | 182400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 56 | 20230612 | 182300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 57 | 20230612 | 182200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 58 | 20230612 | 182100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 59 | 20230612 | 182000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 60 | 20230612 | 181900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 61 | 20230612 | 181800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 62 | 20230612 | 181700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 3443 |
| 63 | 20230612 | 181600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 64 | 20230612 | 181500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 65 | 20230612 | 181400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 66 | 20230612 | 181300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 67 | 20230612 | 181200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 68 | 20230612 | 181100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 69 | 20230612 | 181000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 70 | 20230612 | 180900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 71 | 20230612 | 180800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 72 | 20230612 | 180700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 73 | 20230612 | 180600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 74 | 20230612 | 180500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 75 | 20230612 | 180400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 76 | 20230612 | 180300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 77 | 20230612 | 180200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 78 | 20230612 | 180100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 79 | 20230612 | 180000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 80 | 20230612 | 175900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 81 | 20230612 | 175800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 82 | 20230612 | 175700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 83 | 20230612 | 175600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 84 | 20230612 | 175500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 85 | 20230612 | 175400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 86 | 20230612 | 175300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 87 | 20230612 | 175200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 88 | 20230612 | 175100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 89 | 20230612 | 175000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 90 | 20230612 | 174900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 91 | 20230612 | 174800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 92 | 20230612 | 174700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 3443 |
| 93 | 20230612 | 174600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 94 | 20230612 | 174500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 95 | 20230612 | 174400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 96 | 20230612 | 174300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 97 | 20230612 | 174200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 98 | 20230612 | 174100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 99 | 20230612 | 174000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 100 | 20230612 | 173900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 101 | 20230612 | 173800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 102 | 20230612 | 173700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 103 | 20230612 | 173600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 104 | 20230612 | 173500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 105 | 20230612 | 173400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 106 | 20230612 | 173300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 107 | 20230612 | 173200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 108 | 20230612 | 173100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 109 | 20230612 | 173000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 110 | 20230612 | 172900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 111 | 20230612 | 172800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 112 | 20230612 | 172700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 113 | 20230612 | 172600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 114 | 20230612 | 172500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 115 | 20230612 | 172400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 116 | 20230612 | 172300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 117 | 20230612 | 172200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 118 | 20230612 | 172100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 119 | 20230612 | 172000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 120 | 20230612 | 171900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 121 | 20230612 | 171800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 122 | 20230612 | 171700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 3443 |
| 123 | 20230612 | 171600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 124 | 20230612 | 171500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 125 | 20230612 | 171400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 126 | 20230612 | 171300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 127 | 20230612 | 171200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 128 | 20230612 | 171100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 129 | 20230612 | 171000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 130 | 20230612 | 170900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 131 | 20230612 | 170800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 132 | 20230612 | 170700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 133 | 20230612 | 170600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 134 | 20230612 | 170500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 135 | 20230612 | 170400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 136 | 20230612 | 170300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 137 | 20230612 | 170200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 138 | 20230612 | 170100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 139 | 20230612 | 170000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 140 | 20230612 | 165900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 141 | 20230612 | 165800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 142 | 20230612 | 165700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 143 | 20230612 | 165600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 144 | 20230612 | 165500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 145 | 20230612 | 165400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 146 | 20230612 | 165300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 147 | 20230612 | 165200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 148 | 20230612 | 165100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 149 | 20230612 | 165000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 150 | 20230612 | 164900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 151 | 20230612 | 164800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 152 | 20230612 | 164700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 3443 |
| 153 | 20230612 | 164600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 154 | 20230612 | 164500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 155 | 20230612 | 164400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 156 | 20230612 | 164300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 157 | 20230612 | 164200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 158 | 20230612 | 164100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 159 | 20230612 | 164000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 160 | 20230612 | 163900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 161 | 20230612 | 163800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 162 | 20230612 | 163700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 163 | 20230612 | 163600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 164 | 20230612 | 163500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 165 | 20230612 | 163400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 166 | 20230612 | 163300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 167 | 20230612 | 163200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 168 | 20230612 | 163100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 169 | 20230612 | 163000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 170 | 20230612 | 162900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 171 | 20230612 | 162800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 172 | 20230612 | 162700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 173 | 20230612 | 162600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 174 | 20230612 | 162500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 175 | 20230612 | 162400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 176 | 20230612 | 162300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 177 | 20230612 | 162200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 178 | 20230612 | 162100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 179 | 20230612 | 162000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 180 | 20230612 | 161900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 181 | 20230612 | 161800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 182 | 20230612 | 161700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 3443 |
| 183 | 20230612 | 161600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 184 | 20230612 | 161500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 185 | 20230612 | 161400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 186 | 20230612 | 161300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 187 | 20230612 | 161200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 188 | 20230612 | 161100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 189 | 20230612 | 161000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 190 | 20230612 | 160900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 191 | 20230612 | 160800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 192 | 20230612 | 160700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 193 | 20230612 | 160600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 194 | 20230612 | 160500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 195 | 20230612 | 160400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 196 | 20230612 | 160300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 197 | 20230612 | 160200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 198 | 20230612 | 160100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 199 | 20230612 | 160000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 200 | 20230612 | 155900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 201 | 20230612 | 155800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 202 | 20230612 | 155700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 203 | 20230612 | 155600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 204 | 20230612 | 155500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 205 | 20230612 | 155400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 206 | 20230612 | 155300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 207 | 20230612 | 155200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 208 | 20230612 | 155100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 209 | 20230612 | 155000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 210 | 20230612 | 154900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 211 | 20230612 | 154800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 212 | 20230612 | 154700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 3443 |
| 213 | 20230612 | 154600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 214 | 20230612 | 154500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 215 | 20230612 | 154400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 216 | 20230612 | 154300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 217 | 20230612 | 154200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 218 | 20230612 | 154100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 219 | 20230612 | 154000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 220 | 20230612 | 153900 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 221 | 20230612 | 153800 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 222 | 20230612 | 153700 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 223 | 20230612 | 153600 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 224 | 20230612 | 153500 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 225 | 20230612 | 153400 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 226 | 20230612 | 153300 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 227 | 20230612 | 153200 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 228 | 20230612 | 153100 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 0 |
| 229 | 20230612 | 153000 | 1754651040 | 15230 | 15230 | 15230 | 15230 | 3443 |
| 230 | 20230612 | 152900 | 1702214150 | 15230 | 15230 | 15230 | 15230 | 0 |
| 231 | 20230612 | 152800 | 1702214150 | 15230 | 15230 | 15230 | 15230 | 0 |
| 232 | 20230612 | 152700 | 1702214150 | 15230 | 15230 | 15230 | 15230 | 0 |
| 233 | 20230612 | 152600 | 1702214150 | 15230 | 15230 | 15230 | 15230 | 0 |
| 234 | 20230612 | 152500 | 1702214150 | 15230 | 15230 | 15230 | 15230 | 0 |
| 235 | 20230612 | 152400 | 1702214150 | 15230 | 15230 | 15230 | 15230 | 0 |
| 236 | 20230612 | 152300 | 1702214150 | 15230 | 15230 | 15230 | 15230 | 0 |
| 237 | 20230612 | 152200 | 1702214150 | 15230 | 15230 | 15230 | 15230 | 0 |
| 238 | 20230612 | 152100 | 1702214150 | 15230 | 15230 | 15230 | 15230 | 0 |
| 239 | 20230612 | 152000 | 1702214150 | 15230 | 15230 | 15230 | 15230 | 0 |
| 240 | 20230612 | 151900 | 1702214150 | 15230 | 15240 | 15250 | 15230 | 2570 |
| 241 | 20230612 | 151800 | 1663058120 | 15250 | 15250 | 15260 | 15250 | 3165 |
| 242 | 20230612 | 151700 | 1614790870 | 15260 | 15260 | 15260 | 15260 | 21 |
| 243 | 20230612 | 151600 | 1614470410 | 15260 | 15250 | 15260 | 15250 | 39 |
| 244 | 20230612 | 151500 | 1613875640 | 15250 | 15260 | 15260 | 15250 | 1047 |
| 245 | 20230612 | 151400 | 1597899560 | 15260 | 15260 | 15260 | 15260 | 0 |
| 246 | 20230612 | 151300 | 1597899560 | 15260 | 15260 | 15260 | 15260 | 50 |
| 247 | 20230612 | 151200 | 1597136560 | 15270 | 15280 | 15280 | 15270 | 602 |
| 248 | 20230612 | 151100 | 1587944010 | 15270 | 15270 | 15270 | 15270 | 0 |
| 249 | 20230612 | 151000 | 1587944010 | 15270 | 15270 | 15270 | 15270 | 22 |
| 250 | 20230612 | 150900 | 1587608070 | 15280 | 15280 | 15280 | 15280 | 535 |
| 251 | 20230612 | 150800 | 1579433270 | 15290 | 15290 | 15290 | 15290 | 20 |
| 252 | 20230612 | 150700 | 1579127470 | 15290 | 15290 | 15290 | 15290 | 11 |
| 253 | 20230612 | 150600 | 1578959280 | 15280 | 15280 | 15280 | 15280 | 66 |
| 254 | 20230612 | 150500 | 1577950800 | 15290 | 15290 | 15290 | 15290 | 2 |
| 255 | 20230612 | 150400 | 1577920220 | 15290 | 15290 | 15290 | 15290 | 417 |
| 256 | 20230612 | 150300 | 1571544290 | 15300 | 15300 | 15300 | 15300 | 10 |
| 257 | 20230612 | 150200 | 1571391290 | 15300 | 15290 | 15300 | 15290 | 18 |
| 258 | 20230612 | 150100 | 1571116000 | 15290 | 15290 | 15290 | 15290 | 0 |
| 259 | 20230612 | 150000 | 1571116000 | 15290 | 15290 | 15290 | 15290 | 19 |
| 260 | 20230612 | 145900 | 1570825490 | 15290 | 15310 | 15310 | 15290 | 37 |
| 261 | 20230612 | 145800 | 1570259540 | 15310 | 15310 | 15310 | 15310 | 109 |
| 262 | 20230612 | 145700 | 1568590750 | 15300 | 15300 | 15300 | 15300 | 48 |
| 263 | 20230612 | 145600 | 1567856350 | 15300 | 15280 | 15300 | 15280 | 6 |
| 264 | 20230612 | 145500 | 1567764650 | 15280 | 15280 | 15280 | 15280 | 0 |
| 265 | 20230612 | 145400 | 1567764650 | 15280 | 15270 | 15280 | 15270 | 453 |
| 266 | 20230612 | 145300 | 1560844010 | 15270 | 15270 | 15270 | 15270 | 5 |
| 267 | 20230612 | 145200 | 1560767660 | 15270 | 15270 | 15270 | 15270 | 0 |
| 268 | 20230612 | 145100 | 1560767660 | 15270 | 15290 | 15310 | 15270 | 1426 |
| 269 | 20230612 | 145000 | 1538978560 | 15290 | 15290 | 15290 | 15290 | 172 |
| 270 | 20230612 | 144900 | 1536348680 | 15280 | 15280 | 15280 | 15280 | 247 |
| 271 | 20230612 | 144800 | 1532574520 | 15280 | 15280 | 15280 | 15280 | 58 |
| 272 | 20230612 | 144700 | 1531688280 | 15280 | 15280 | 15290 | 15280 | 3 |
| 273 | 20230612 | 144600 | 1531642430 | 15280 | 15280 | 15280 | 15280 | 686 |
| 274 | 20230612 | 144500 | 1521160350 | 15280 | 15270 | 15280 | 15270 | 15 |
| 275 | 20230612 | 144400 | 1520931200 | 15280 | 15280 | 15280 | 15280 | 3 |
| 276 | 20230612 | 144300 | 1520885360 | 15270 | 15280 | 15280 | 15270 | 449 |
| 277 | 20230612 | 144200 | 1514025090 | 15290 | 15290 | 15290 | 15290 | 2 |
| 278 | 20230612 | 144100 | 1513994510 | 15290 | 15290 | 15290 | 15290 | 3 |
| 279 | 20230612 | 144000 | 1513948640 | 15290 | 15290 | 15290 | 15290 | 10 |
| 280 | 20230612 | 143900 | 1513795740 | 15290 | 15290 | 15290 | 15290 | 18 |
| 281 | 20230612 | 143800 | 1513520520 | 15290 | 15290 | 15290 | 15290 | 14 |
| 282 | 20230612 | 143700 | 1513306460 | 15290 | 15330 | 15330 | 15290 | 535 |
| 283 | 20230612 | 143600 | 1505121420 | 15320 | 15320 | 15320 | 15320 | 0 |
| 284 | 20230612 | 143500 | 1505121420 | 15320 | 15320 | 15320 | 15320 | 46 |
| 285 | 20230612 | 143400 | 1504416700 | 15330 | 15330 | 15330 | 15320 | 46 |
| 286 | 20230612 | 143300 | 1503711570 | 15330 | 15300 | 15330 | 15300 | 173 |
| 287 | 20230612 | 143200 | 1501061020 | 15300 | 15280 | 15300 | 15280 | 42 |
| 288 | 20230612 | 143100 | 1500418970 | 15270 | 15310 | 15310 | 15270 | 344 |
| 289 | 20230612 | 143000 | 1495157840 | 15320 | 15320 | 15320 | 15320 | 39 |
| 290 | 20230612 | 142900 | 1494560360 | 15320 | 15320 | 15320 | 15320 | 77 |
| 291 | 20230612 | 142800 | 1493380720 | 15320 | 15320 | 15320 | 15320 | 21 |
| 292 | 20230612 | 142700 | 1493059000 | 15310 | 15310 | 15310 | 15310 | 30 |
| 293 | 20230612 | 142600 | 1492599700 | 15350 | 15280 | 15360 | 15260 | 739 |
| 294 | 20230612 | 142500 | 1481295610 | 15280 | 15300 | 15300 | 15280 | 62 |
| 295 | 20230612 | 142400 | 1480347410 | 15300 | 15260 | 15300 | 15260 | 265 |
| 296 | 20230612 | 142300 | 1476302900 | 15270 | 15270 | 15270 | 15270 | 1 |
| 297 | 20230612 | 142200 | 1476287630 | 15260 | 15250 | 15260 | 15250 | 551 |
| 298 | 20230612 | 142100 | 1467879790 | 15250 | 15260 | 15260 | 15250 | 949 |
| 299 | 20230612 | 142000 | 1453404540 | 15260 | 15260 | 15260 | 15260 | 0 |
| 300 | 20230612 | 141900 | 1453404540 | 15260 | 15260 | 15260 | 15260 | 299 |
| 301 | 20230612 | 141800 | 1448841800 | 15270 | 15270 | 15270 | 15270 | 1 |
| 302 | 20230612 | 141700 | 1448826530 | 15270 | 15270 | 15270 | 15270 | 99 |
| 303 | 20230612 | 141600 | 1447314800 | 15270 | 15270 | 15270 | 15270 | 50 |
| 304 | 20230612 | 141500 | 1446551300 | 15270 | 15270 | 15270 | 15270 | 33 |
| 305 | 20230612 | 141400 | 1446047390 | 15270 | 15270 | 15270 | 15260 | 39 |
| 306 | 20230612 | 141300 | 1445452230 | 15260 | 15260 | 15260 | 15260 | 211 |
| 307 | 20230612 | 141200 | 1442232370 | 15260 | 15260 | 15260 | 15260 | 186 |
| 308 | 20230612 | 141100 | 1439394010 | 15260 | 15260 | 15260 | 15260 | 206 |
| 309 | 20230612 | 141000 | 1436250450 | 15250 | 15250 | 15250 | 15250 | 5 |
| 310 | 20230612 | 140900 | 1436174200 | 15250 | 15250 | 15250 | 15250 | 0 |
| 311 | 20230612 | 140800 | 1436174200 | 15250 | 15250 | 15250 | 15250 | 0 |
| 312 | 20230612 | 140700 | 1436174200 | 15250 | 15250 | 15250 | 15250 | 105 |
| 313 | 20230612 | 140600 | 1434572950 | 15270 | 15270 | 15270 | 15270 | 4 |
| 314 | 20230612 | 140500 | 1434511870 | 15250 | 15260 | 15260 | 15250 | 220 |
| 315 | 20230612 | 140400 | 1431154970 | 15260 | 15260 | 15260 | 15260 | 17 |
| 316 | 20230612 | 140300 | 1430895550 | 15260 | 15260 | 15260 | 15260 | 0 |
| 317 | 20230612 | 140200 | 1430895550 | 15260 | 15260 | 15260 | 15260 | 170 |
| 318 | 20230612 | 140100 | 1428301350 | 15260 | 15260 | 15260 | 15260 | 0 |
| 319 | 20230612 | 140000 | 1428301350 | 15260 | 15260 | 15260 | 15260 | 0 |
| 320 | 20230612 | 135900 | 1428301350 | 15260 | 15260 | 15260 | 15260 | 10 |
| 321 | 20230612 | 135800 | 1428148750 | 15260 | 15260 | 15260 | 15260 | 2 |
| 322 | 20230612 | 135700 | 1428118230 | 15260 | 15260 | 15260 | 15260 | 10 |
| 323 | 20230612 | 135600 | 1427965630 | 15260 | 15260 | 15260 | 15260 | 1310 |
| 324 | 20230612 | 135500 | 1407975030 | 15270 | 15270 | 15270 | 15270 | 0 |
| 325 | 20230612 | 135400 | 1407975030 | 15270 | 15270 | 15270 | 15270 | 0 |
| 326 | 20230612 | 135300 | 1407975030 | 15270 | 15270 | 15270 | 15270 | 25 |
| 327 | 20230612 | 135200 | 1407593280 | 15260 | 15260 | 15260 | 15260 | 0 |
| 328 | 20230612 | 135100 | 1407593280 | 15260 | 15260 | 15260 | 15260 | 5 |
| 329 | 20230612 | 135000 | 1407516980 | 15270 | 15270 | 15270 | 15270 | 0 |
| 330 | 20230612 | 134900 | 1407516980 | 15270 | 15260 | 15270 | 15260 | 36 |
| 331 | 20230612 | 134800 | 1406967310 | 15270 | 15270 | 15270 | 15270 | 0 |
| 332 | 20230612 | 134700 | 1406967310 | 15270 | 15270 | 15270 | 15270 | 10 |
| 333 | 20230612 | 134600 | 1406814610 | 15260 | 15260 | 15260 | 15260 | 5 |
| 334 | 20230612 | 134500 | 1406738310 | 15260 | 15260 | 15260 | 15260 | 0 |
| 335 | 20230612 | 134400 | 1406738310 | 15260 | 15260 | 15260 | 15260 | 104 |
| 336 | 20230612 | 134300 | 1405151270 | 15270 | 15270 | 15270 | 15270 | 0 |
| 337 | 20230612 | 134200 | 1405151270 | 15270 | 15270 | 15270 | 15270 | 201 |
| 338 | 20230612 | 134100 | 1402082000 | 15250 | 15250 | 15250 | 15250 | 1 |
| 339 | 20230612 | 134000 | 1402066750 | 15270 | 15260 | 15270 | 15260 | 113 |
| 340 | 20230612 | 133900 | 1400342360 | 15260 | 15260 | 15260 | 15260 | 16 |
| 341 | 20230612 | 133800 | 1400098200 | 15260 | 15250 | 15260 | 15250 | 556 |
| 342 | 20230612 | 133700 | 1391613680 | 15250 | 15250 | 15250 | 15250 | 0 |
| 343 | 20230612 | 133600 | 1391613680 | 15250 | 15250 | 15250 | 15250 | 581 |
| 344 | 20230612 | 133500 | 1382753430 | 15260 | 15260 | 15260 | 15260 | 428 |
| 345 | 20230612 | 133400 | 1376222150 | 15270 | 15260 | 15270 | 15260 | 35 |
| 346 | 20230612 | 133300 | 1375688040 | 15260 | 15260 | 15260 | 15260 | 530 |
| 347 | 20230612 | 133200 | 1367600240 | 15260 | 15260 | 15260 | 15260 | 7 |
| 348 | 20230612 | 133100 | 1367493420 | 15270 | 15270 | 15270 | 15270 | 475 |
| 349 | 20230612 | 133000 | 1360240170 | 15280 | 15280 | 15280 | 15280 | 210 |
| 350 | 20230612 | 132900 | 1357031370 | 15280 | 15280 | 15280 | 15280 | 4 |
| 351 | 20230612 | 132800 | 1356970250 | 15280 | 15280 | 15280 | 15280 | 0 |
| 352 | 20230612 | 132700 | 1356970250 | 15280 | 15280 | 15280 | 15280 | 578 |
| 353 | 20230612 | 132600 | 1348138410 | 15280 | 15280 | 15280 | 15280 | 121 |
| 354 | 20230612 | 132500 | 1346289530 | 15280 | 15290 | 15290 | 15280 | 89 |
| 355 | 20230612 | 132400 | 1344929410 | 15290 | 15280 | 15290 | 15280 | 202 |
| 356 | 20230612 | 132300 | 1341842350 | 15280 | 15280 | 15280 | 15280 | 5 |
| 357 | 20230612 | 132200 | 1341765950 | 15280 | 15280 | 15280 | 15280 | 4 |
| 358 | 20230612 | 132100 | 1341704830 | 15280 | 15280 | 15280 | 15280 | 4 |
| 359 | 20230612 | 132000 | 1341643710 | 15280 | 15280 | 15280 | 15280 | 0 |
| 360 | 20230612 | 131900 | 1341643710 | 15280 | 15280 | 15280 | 15280 | 168 |
| 361 | 20230612 | 131800 | 1339076670 | 15280 | 15280 | 15280 | 15280 | 85 |
| 362 | 20230612 | 131700 | 1337777870 | 15280 | 15290 | 15290 | 15280 | 500 |
| 363 | 20230612 | 131600 | 1330136120 | 15300 | 15300 | 15300 | 15300 | 0 |
| 364 | 20230612 | 131500 | 1330136120 | 15300 | 15300 | 15300 | 15300 | 1 |
| 365 | 20230612 | 131400 | 1330120820 | 15290 | 15290 | 15290 | 15290 | 18 |
| 366 | 20230612 | 131300 | 1329845600 | 15290 | 15290 | 15290 | 15290 | 0 |
| 367 | 20230612 | 131200 | 1329845600 | 15290 | 15290 | 15290 | 15290 | 0 |
| 368 | 20230612 | 131100 | 1329845600 | 15290 | 15290 | 15290 | 15290 | 10 |
| 369 | 20230612 | 131000 | 1329692700 | 15290 | 15290 | 15290 | 15290 | 0 |
| 370 | 20230612 | 130900 | 1329692700 | 15290 | 15290 | 15290 | 15290 | 147 |
| 371 | 20230612 | 130800 | 1327445070 | 15290 | 15290 | 15290 | 15290 | 9 |
| 372 | 20230612 | 130700 | 1327307460 | 15290 | 15290 | 15290 | 15290 | 5 |
| 373 | 20230612 | 130600 | 1327231010 | 15290 | 15290 | 15290 | 15290 | 5 |
| 374 | 20230612 | 130500 | 1327154560 | 15290 | 15290 | 15290 | 15290 | 64 |
| 375 | 20230612 | 130400 | 1326176000 | 15320 | 15320 | 15320 | 15320 | 0 |
| 376 | 20230612 | 130300 | 1326176000 | 15320 | 15320 | 15320 | 15320 | 0 |
| 377 | 20230612 | 130200 | 1326176000 | 15320 | 15320 | 15320 | 15320 | 96 |
| 378 | 20230612 | 130100 | 1324705280 | 15310 | 15310 | 15310 | 15310 | 8 |
| 379 | 20230612 | 130000 | 1324582800 | 15310 | 15290 | 15330 | 15290 | 1117 |
| 380 | 20230612 | 125900 | 1307484290 | 15280 | 15290 | 15290 | 15280 | 74 |
| 381 | 20230612 | 125800 | 1306353550 | 15280 | 15280 | 15280 | 15280 | 0 |
| 382 | 20230612 | 125700 | 1306353550 | 15280 | 15280 | 15280 | 15280 | 57 |
| 383 | 20230612 | 125600 | 1305482590 | 15300 | 15300 | 15300 | 15300 | 0 |
| 384 | 20230612 | 125500 | 1305482590 | 15300 | 15300 | 15300 | 15300 | 0 |
| 385 | 20230612 | 125400 | 1305482590 | 15300 | 15340 | 15340 | 15300 | 41 |
| 386 | 20230612 | 125300 | 1304855170 | 15340 | 15340 | 15340 | 15340 | 0 |
| 387 | 20230612 | 125200 | 1304855170 | 15340 | 15340 | 15340 | 15340 | 0 |
| 388 | 20230612 | 125100 | 1304855170 | 15340 | 15250 | 15340 | 15250 | 519 |
| 389 | 20230612 | 125000 | 1296940190 | 15250 | 15250 | 15250 | 15250 | 1 |
| 390 | 20230612 | 124900 | 1296924940 | 15240 | 15240 | 15240 | 15240 | 5 |
| 391 | 20230612 | 124800 | 1296848740 | 15240 | 15240 | 15240 | 15240 | 40 |
| 392 | 20230612 | 124700 | 1296239140 | 15240 | 15250 | 15250 | 15240 | 25 |
| 393 | 20230612 | 124600 | 1295858130 | 15250 | 15250 | 15250 | 15250 | 319 |
| 394 | 20230612 | 124500 | 1290993380 | 15250 | 15250 | 15250 | 15250 | 0 |
| 395 | 20230612 | 124400 | 1290993380 | 15250 | 15250 | 15250 | 15250 | 719 |
| 396 | 20230612 | 124300 | 1280028630 | 15250 | 15250 | 15250 | 15250 | 3 |
| 397 | 20230612 | 124200 | 1279982880 | 15250 | 15250 | 15250 | 15250 | 0 |
| 398 | 20230612 | 124100 | 1279982880 | 15250 | 15250 | 15250 | 15250 | 1 |
| 399 | 20230612 | 124000 | 1279967630 | 15250 | 15240 | 15250 | 15240 | 933 |
| 400 | 20230612 | 123900 | 1265748360 | 15240 | 15230 | 15240 | 15230 | 1193 |
| 401 | 20230612 | 123800 | 1247577970 | 15230 | 15250 | 15250 | 15230 | 2175 |
| 402 | 20230612 | 123700 | 1214426350 | 15260 | 15260 | 15260 | 15260 | 0 |
| 403 | 20230612 | 123600 | 1214426350 | 15260 | 15260 | 15260 | 15260 | 0 |
| 404 | 20230612 | 123500 | 1214426350 | 15260 | 15260 | 15260 | 15260 | 2 |
| 405 | 20230612 | 123400 | 1214395830 | 15250 | 15250 | 15250 | 15250 | 0 |
| 406 | 20230612 | 123300 | 1214395830 | 15250 | 15250 | 15250 | 15250 | 5 |
| 407 | 20230612 | 123200 | 1214319580 | 15250 | 15260 | 15260 | 15250 | 302 |
| 408 | 20230612 | 123100 | 1209714060 | 15260 | 15250 | 15260 | 15250 | 6 |
| 409 | 20230612 | 123000 | 1209622550 | 15260 | 15280 | 15280 | 15250 | 410 |
| 410 | 20230612 | 122900 | 1203365930 | 15280 | 15280 | 15280 | 15280 | 40 |
| 411 | 20230612 | 122800 | 1202754730 | 15270 | 15270 | 15270 | 15270 | 74 |
| 412 | 20230612 | 122700 | 1201624750 | 15270 | 15270 | 15270 | 15270 | 622 |
| 413 | 20230612 | 122600 | 1192126810 | 15270 | 15270 | 15270 | 15270 | 0 |
| 414 | 20230612 | 122500 | 1192126810 | 15270 | 15280 | 15280 | 15270 | 109 |
| 415 | 20230612 | 122400 | 1190462360 | 15280 | 15330 | 15330 | 15280 | 70 |
| 416 | 20230612 | 122300 | 1189392390 | 15340 | 15340 | 15340 | 15340 | 0 |
| 417 | 20230612 | 122200 | 1189392390 | 15340 | 15340 | 15340 | 15340 | 0 |
| 418 | 20230612 | 122100 | 1189392390 | 15340 | 15340 | 15340 | 15340 | 11 |
| 419 | 20230612 | 122000 | 1189223650 | 15280 | 15270 | 15280 | 15270 | 118 |
| 420 | 20230612 | 121900 | 1187421310 | 15250 | 15240 | 15250 | 15240 | 1708 |
| 421 | 20230612 | 121800 | 1161379310 | 15240 | 15250 | 15250 | 15240 | 715 |
| 422 | 20230612 | 121700 | 1150480850 | 15250 | 15250 | 15250 | 15250 | 39 |
| 423 | 20230612 | 121600 | 1149886100 | 15250 | 15250 | 15250 | 15250 | 373 |
| 424 | 20230612 | 121500 | 1144197850 | 15250 | 15240 | 15250 | 15240 | 581 |
| 425 | 20230612 | 121400 | 1135343310 | 15240 | 15240 | 15240 | 15240 | 190 |
| 426 | 20230612 | 121300 | 1132447710 | 15240 | 15240 | 15240 | 15240 | 216 |
| 427 | 20230612 | 121200 | 1129155870 | 15240 | 15240 | 15240 | 15230 | 47 |
| 428 | 20230612 | 121100 | 1128439640 | 15230 | 15250 | 15250 | 15230 | 2071 |
| 429 | 20230612 | 121000 | 1096882500 | 15250 | 15250 | 15250 | 15250 | 96 |
| 430 | 20230612 | 120900 | 1095418500 | 15250 | 15260 | 15260 | 15250 | 1105 |
| 431 | 20230612 | 120800 | 1078566500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 432 | 20230612 | 120700 | 1078566500 | 15260 | 15260 | 15260 | 15260 | 605 |
| 433 | 20230612 | 120600 | 1069334200 | 15260 | 15260 | 15260 | 15260 | 5 |
| 434 | 20230612 | 120500 | 1069257900 | 15260 | 15270 | 15270 | 15260 | 150 |
| 435 | 20230612 | 120400 | 1066968400 | 15270 | 15270 | 15270 | 15270 | 135 |
| 436 | 20230612 | 120300 | 1064906950 | 15270 | 15270 | 15270 | 15270 | 10 |
| 437 | 20230612 | 120200 | 1064754250 | 15270 | 15270 | 15270 | 15270 | 3 |
| 438 | 20230612 | 120100 | 1064708440 | 15270 | 15270 | 15270 | 15270 | 5 |
| 439 | 20230612 | 120000 | 1064632090 | 15270 | 15270 | 15270 | 15270 | 419 |
| 440 | 20230612 | 115900 | 1058233960 | 15260 | 15260 | 15260 | 15260 | 0 |
| 441 | 20230612 | 115800 | 1058233960 | 15260 | 15260 | 15270 | 15260 | 540 |
| 442 | 20230612 | 115700 | 1049993550 | 15260 | 15260 | 15260 | 15260 | 5 |
| 443 | 20230612 | 115600 | 1049917250 | 15260 | 15250 | 15260 | 15250 | 651 |
| 444 | 20230612 | 115500 | 1039983040 | 15260 | 15260 | 15260 | 15260 | 70 |
| 445 | 20230612 | 115400 | 1038914840 | 15260 | 15260 | 15260 | 15260 | 8 |
| 446 | 20230612 | 115300 | 1038792760 | 15270 | 15270 | 15270 | 15270 | 0 |
| 447 | 20230612 | 115200 | 1038792760 | 15270 | 15260 | 15270 | 15260 | 400 |
| 448 | 20230612 | 115100 | 1032688750 | 15260 | 15270 | 15270 | 15260 | 689 |
| 449 | 20230612 | 115000 | 1022168490 | 15270 | 15270 | 15270 | 15270 | 5 |
| 450 | 20230612 | 114900 | 1022092140 | 15280 | 15280 | 15280 | 15280 | 0 |
| 451 | 20230612 | 114800 | 1022092140 | 15280 | 15280 | 15280 | 15280 | 0 |
| 452 | 20230612 | 114700 | 1022092140 | 15280 | 15280 | 15280 | 15280 | 0 |
| 453 | 20230612 | 114600 | 1022092140 | 15280 | 15280 | 15280 | 15280 | 0 |
| 454 | 20230612 | 114500 | 1022092140 | 15280 | 15280 | 15280 | 15270 | 372 |
| 455 | 20230612 | 114400 | 1016408720 | 15280 | 15280 | 15280 | 15280 | 52 |
| 456 | 20230612 | 114300 | 1015614160 | 15280 | 15280 | 15280 | 15280 | 381 |
| 457 | 20230612 | 114200 | 1009792480 | 15280 | 15280 | 15280 | 15280 | 119 |
| 458 | 20230612 | 114100 | 1007974160 | 15290 | 15290 | 15290 | 15290 | 106 |
| 459 | 20230612 | 114000 | 1006353420 | 15290 | 15280 | 15290 | 15280 | 34 |
| 460 | 20230612 | 113900 | 1005833650 | 15280 | 15280 | 15280 | 15280 | 2 |
| 461 | 20230612 | 113800 | 1005803090 | 15280 | 15290 | 15290 | 15280 | 681 |
| 462 | 20230612 | 113700 | 995396910 | 15290 | 15290 | 15290 | 15290 | 50 |
| 463 | 20230612 | 113600 | 994632410 | 15290 | 15300 | 15300 | 15290 | 996 |
| 464 | 20230612 | 113500 | 979403460 | 15290 | 15290 | 15290 | 15290 | 160 |
| 465 | 20230612 | 113400 | 976957060 | 15290 | 15300 | 15300 | 15290 | 114 |
| 466 | 20230612 | 113300 | 975213000 | 15300 | 15300 | 15300 | 15300 | 526 |
| 467 | 20230612 | 113200 | 967165200 | 15300 | 15300 | 15300 | 15300 | 347 |
| 468 | 20230612 | 113100 | 961856100 | 15310 | 15310 | 15310 | 15310 | 5 |
| 469 | 20230612 | 113000 | 961779550 | 15300 | 15320 | 15320 | 15300 | 871 |
| 470 | 20230612 | 112900 | 948438330 | 15320 | 15310 | 15320 | 15310 | 286 |
| 471 | 20230612 | 112800 | 944057670 | 15320 | 15320 | 15320 | 15320 | 100 |
| 472 | 20230612 | 112700 | 942525670 | 15320 | 15320 | 15320 | 15320 | 0 |
| 473 | 20230612 | 112600 | 942525670 | 15320 | 15330 | 15330 | 15320 | 96 |
| 474 | 20230612 | 112500 | 941054450 | 15320 | 15310 | 15320 | 15310 | 467 |
| 475 | 20230612 | 112400 | 933904540 | 15310 | 15310 | 15310 | 15310 | 2 |
| 476 | 20230612 | 112300 | 933873920 | 15310 | 15300 | 15310 | 15300 | 708 |
| 477 | 20230612 | 112200 | 923036520 | 15300 | 15300 | 15300 | 15300 | 428 |
| 478 | 20230612 | 112100 | 916488120 | 15300 | 15310 | 15310 | 15300 | 110 |
| 479 | 20230612 | 112000 | 914804980 | 15310 | 15310 | 15310 | 15310 | 200 |
| 480 | 20230612 | 111900 | 911742980 | 15310 | 15310 | 15310 | 15310 | 0 |
| 481 | 20230612 | 111800 | 911742980 | 15310 | 15310 | 15310 | 15310 | 5 |
| 482 | 20230612 | 111700 | 911666430 | 15330 | 15360 | 15360 | 15300 | 1402 |
| 483 | 20230612 | 111600 | 890211380 | 15330 | 15320 | 15330 | 15310 | 523 |
| 484 | 20230612 | 111500 | 882199670 | 15320 | 15330 | 15330 | 15300 | 2788 |
| 485 | 20230612 | 111400 | 839521870 | 15330 | 15330 | 15340 | 15330 | 40 |
| 486 | 20230612 | 111300 | 838908650 | 15330 | 15330 | 15330 | 15320 | 1783 |
| 487 | 20230612 | 111200 | 811584940 | 15330 | 15350 | 15350 | 15330 | 888 |
| 488 | 20230612 | 111100 | 797960040 | 15350 | 15350 | 15350 | 15350 | 0 |
| 489 | 20230612 | 111000 | 797960040 | 15350 | 15350 | 15360 | 15350 | 13 |
| 490 | 20230612 | 110900 | 797760430 | 15350 | 15350 | 15350 | 15350 | 1 |
| 491 | 20230612 | 110800 | 797745080 | 15360 | 15350 | 15360 | 15350 | 48 |
| 492 | 20230612 | 110700 | 797007830 | 15350 | 15350 | 15350 | 15350 | 92 |
| 493 | 20230612 | 110600 | 795595630 | 15350 | 15350 | 15350 | 15350 | 335 |
| 494 | 20230612 | 110500 | 790453380 | 15350 | 15350 | 15350 | 15350 | 864 |
| 495 | 20230612 | 110400 | 777190980 | 15360 | 15360 | 15360 | 15360 | 134 |
| 496 | 20230612 | 110300 | 775132740 | 15360 | 15370 | 15370 | 15360 | 392 |
| 497 | 20230612 | 110200 | 769111510 | 15360 | 15370 | 15370 | 15360 | 73 |
| 498 | 20230612 | 110100 | 767990200 | 15370 | 15370 | 15370 | 15370 | 5 |
| 499 | 20230612 | 110000 | 767913350 | 15370 | 15370 | 15370 | 15360 | 484 |
| 500 | 20230612 | 105900 | 760474710 | 15380 | 15380 | 15380 | 15370 | 867 |
| 501 | 20230612 | 105800 | 747142860 | 15380 | 15390 | 15390 | 15380 | 84 |
| 502 | 20230612 | 105700 | 745850840 | 15390 | 15390 | 15390 | 15390 | 0 |
| 503 | 20230612 | 105600 | 745850840 | 15390 | 15370 | 15400 | 15370 | 74 |
| 504 | 20230612 | 105500 | 744713050 | 15370 | 15370 | 15400 | 15370 | 270 |
| 505 | 20230612 | 105400 | 740563120 | 15400 | 15380 | 15400 | 15350 | 1664 |
| 506 | 20230612 | 105300 | 714985130 | 15370 | 15390 | 15390 | 15370 | 1050 |
| 507 | 20230612 | 105200 | 698830220 | 15400 | 15390 | 15400 | 15390 | 116 |
| 508 | 20230612 | 105100 | 697044960 | 15390 | 15400 | 15400 | 15390 | 1027 |
| 509 | 20230612 | 105000 | 681233990 | 15410 | 15410 | 15410 | 15410 | 381 |
| 510 | 20230612 | 104900 | 675362780 | 15420 | 15410 | 15420 | 15400 | 1029 |
| 511 | 20230612 | 104800 | 659510570 | 15410 | 15410 | 15410 | 15410 | 355 |
| 512 | 20230612 | 104700 | 654040020 | 15420 | 15420 | 15420 | 15420 | 30 |
| 513 | 20230612 | 104600 | 653577420 | 15410 | 15420 | 15420 | 15410 | 186 |
| 514 | 20230612 | 104500 | 650709550 | 15420 | 15430 | 15430 | 15410 | 1860 |
| 515 | 20230612 | 104400 | 622014240 | 15430 | 15420 | 15430 | 15420 | 340 |
| 516 | 20230612 | 104300 | 616771270 | 15420 | 15420 | 15420 | 15420 | 4 |
| 517 | 20230612 | 104200 | 616709590 | 15430 | 15440 | 15440 | 15420 | 1128 |
| 518 | 20230612 | 104100 | 599298870 | 15440 | 15440 | 15440 | 15440 | 200 |
| 519 | 20230612 | 104000 | 596210870 | 15450 | 15450 | 15450 | 15450 | 0 |
| 520 | 20230612 | 103900 | 596210870 | 15450 | 15450 | 15450 | 15450 | 30 |
| 521 | 20230612 | 103800 | 595747370 | 15450 | 15450 | 15450 | 15450 | 561 |
| 522 | 20230612 | 103700 | 587079920 | 15450 | 15450 | 15450 | 15450 | 50 |
| 523 | 20230612 | 103600 | 586307420 | 15450 | 15450 | 15450 | 15450 | 83 |
| 524 | 20230612 | 103500 | 585025070 | 15450 | 15450 | 15450 | 15450 | 440 |
| 525 | 20230612 | 103400 | 578227070 | 15450 | 15450 | 15450 | 15450 | 3 |
| 526 | 20230612 | 103300 | 578180720 | 15450 | 15450 | 15450 | 15450 | 716 |
| 527 | 20230612 | 103200 | 567118520 | 15450 | 15450 | 15450 | 15450 | 1 |
| 528 | 20230612 | 103100 | 567103070 | 15450 | 15450 | 15450 | 15450 | 254 |
| 529 | 20230612 | 103000 | 563178770 | 15460 | 15460 | 15460 | 15460 | 0 |
| 530 | 20230612 | 102900 | 563178770 | 15460 | 15460 | 15460 | 15460 | 84 |
| 531 | 20230612 | 102800 | 561880130 | 15460 | 15460 | 15460 | 15440 | 2315 |
| 532 | 20230612 | 102700 | 526119350 | 15460 | 15470 | 15470 | 15460 | 1488 |
| 533 | 20230612 | 102600 | 503103840 | 15480 | 15480 | 15480 | 15480 | 0 |
| 534 | 20230612 | 102500 | 503103840 | 15480 | 15480 | 15480 | 15480 | 4 |
| 535 | 20230612 | 102400 | 503041920 | 15480 | 15480 | 15480 | 15480 | 121 |
| 536 | 20230612 | 102300 | 501168840 | 15480 | 15480 | 15480 | 15480 | 515 |
| 537 | 20230612 | 102200 | 493196640 | 15480 | 15480 | 15480 | 15480 | 66 |
| 538 | 20230612 | 102100 | 492174960 | 15480 | 15480 | 15480 | 15480 | 100 |
| 539 | 20230612 | 102000 | 490626960 | 15470 | 15480 | 15480 | 15470 | 73 |
| 540 | 20230612 | 101900 | 489497020 | 15490 | 15490 | 15490 | 15490 | 10 |
| 541 | 20230612 | 101800 | 489342120 | 15480 | 15480 | 15480 | 15480 | 0 |
| 542 | 20230612 | 101700 | 489342120 | 15480 | 15480 | 15480 | 15480 | 506 |
| 543 | 20230612 | 101600 | 481509240 | 15480 | 15480 | 15480 | 15480 | 302 |
| 544 | 20230612 | 101500 | 476834280 | 15480 | 15480 | 15480 | 15480 | 4 |
| 545 | 20230612 | 101400 | 476772360 | 15480 | 15480 | 15480 | 15480 | 5 |
| 546 | 20230612 | 101300 | 476694960 | 15470 | 15470 | 15470 | 15470 | 0 |
| 547 | 20230612 | 101200 | 476694960 | 15470 | 15490 | 15490 | 15470 | 1168 |
| 548 | 20230612 | 101100 | 458619000 | 15510 | 15510 | 15510 | 15510 | 35 |
| 549 | 20230612 | 101000 | 458076150 | 15480 | 15480 | 15480 | 15480 | 242 |
| 550 | 20230612 | 100900 | 454329990 | 15480 | 15480 | 15480 | 15480 | 101 |
| 551 | 20230612 | 100800 | 452766510 | 15470 | 15480 | 15480 | 15470 | 345 |
| 552 | 20230612 | 100700 | 447429050 | 15510 | 15490 | 15510 | 15490 | 570 |
| 553 | 20230612 | 100600 | 438598490 | 15480 | 15480 | 15480 | 15480 | 530 |
| 554 | 20230612 | 100500 | 430394090 | 15480 | 15480 | 15480 | 15480 | 5 |
| 555 | 20230612 | 100400 | 430316690 | 15480 | 15480 | 15480 | 15480 | 93 |
| 556 | 20230612 | 100300 | 428877050 | 15480 | 15480 | 15480 | 15480 | 91 |
| 557 | 20230612 | 100200 | 427468370 | 15490 | 15490 | 15490 | 15490 | 634 |
| 558 | 20230612 | 100100 | 417647710 | 15490 | 15490 | 15490 | 15490 | 51 |
| 559 | 20230612 | 100000 | 416857720 | 15490 | 15500 | 15500 | 15490 | 569 |
| 560 | 20230612 | 095900 | 408042960 | 15520 | 15520 | 15520 | 15520 | 0 |
| 561 | 20230612 | 095800 | 408042960 | 15520 | 15520 | 15520 | 15520 | 11 |
| 562 | 20230612 | 095700 | 407872240 | 15520 | 15520 | 15520 | 15520 | 50 |
| 563 | 20230612 | 095600 | 407096240 | 15520 | 15520 | 15520 | 15520 | 19 |
| 564 | 20230612 | 095500 | 406801360 | 15520 | 15520 | 15520 | 15520 | 0 |
| 565 | 20230612 | 095400 | 406801360 | 15520 | 15520 | 15520 | 15520 | 121 |
| 566 | 20230612 | 095300 | 404923440 | 15520 | 15500 | 15520 | 15500 | 199 |
| 567 | 20230612 | 095200 | 401838310 | 15500 | 15500 | 15500 | 15500 | 146 |
| 568 | 20230612 | 095100 | 399575310 | 15490 | 15490 | 15490 | 15490 | 171 |
| 569 | 20230612 | 095000 | 396926520 | 15490 | 15490 | 15490 | 15490 | 184 |
| 570 | 20230612 | 094900 | 394076360 | 15490 | 15490 | 15490 | 15490 | 42 |
| 571 | 20230612 | 094800 | 393425780 | 15490 | 15480 | 15490 | 15480 | 533 |
| 572 | 20230612 | 094700 | 385174930 | 15480 | 15480 | 15480 | 15480 | 293 |
| 573 | 20230612 | 094600 | 380639290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 574 | 20230612 | 094500 | 380639290 | 15490 | 15490 | 15490 | 15490 | 102 |
| 575 | 20230612 | 094400 | 379059310 | 15480 | 15480 | 15480 | 15480 | 31 |
| 576 | 20230612 | 094300 | 378579430 | 15480 | 15480 | 15480 | 15480 | 134 |
| 577 | 20230612 | 094200 | 376505110 | 15480 | 15490 | 15490 | 15480 | 785 |
| 578 | 20230612 | 094100 | 364353250 | 15490 | 15490 | 15490 | 15490 | 196 |
| 579 | 20230612 | 094000 | 361317210 | 15490 | 15490 | 15490 | 15490 | 19 |
| 580 | 20230612 | 093900 | 361022900 | 15490 | 15490 | 15490 | 15490 | 211 |
| 581 | 20230612 | 093800 | 357754510 | 15490 | 15490 | 15490 | 15490 | 462 |
| 582 | 20230612 | 093700 | 350598130 | 15500 | 15490 | 15500 | 15490 | 405 |
| 583 | 20230612 | 093600 | 344322620 | 15490 | 15480 | 15490 | 15480 | 89 |
| 584 | 20230612 | 093500 | 342944890 | 15480 | 15500 | 15500 | 15480 | 398 |
| 585 | 20230612 | 093400 | 336777670 | 15500 | 15500 | 15500 | 15500 | 11 |
| 586 | 20230612 | 093300 | 336607170 | 15510 | 15510 | 15510 | 15510 | 1 |
| 587 | 20230612 | 093200 | 336591660 | 15510 | 15530 | 15530 | 15510 | 245 |
| 588 | 20230612 | 093100 | 332789580 | 15550 | 15520 | 15550 | 15520 | 276 |
| 589 | 20230612 | 093000 | 328502090 | 15510 | 15520 | 15520 | 15510 | 184 |
| 590 | 20230612 | 092900 | 325646740 | 15510 | 15510 | 15510 | 15510 | 171 |
| 591 | 20230612 | 092800 | 322994530 | 15510 | 15510 | 15510 | 15510 | 0 |
| 592 | 20230612 | 092700 | 322994530 | 15510 | 15510 | 15510 | 15510 | 79 |
| 593 | 20230612 | 092600 | 321769240 | 15510 | 15460 | 15510 | 15460 | 633 |
| 594 | 20230612 | 092500 | 311982490 | 15450 | 15440 | 15450 | 15440 | 121 |
| 595 | 20230612 | 092400 | 310113750 | 15440 | 15500 | 15500 | 15440 | 3639 |
| 596 | 20230612 | 092300 | 253806140 | 15490 | 15500 | 15500 | 15490 | 549 |
| 597 | 20230612 | 092200 | 245297320 | 15510 | 15530 | 15530 | 15510 | 2045 |
| 598 | 20230612 | 092100 | 213576910 | 15530 | 15530 | 15530 | 15530 | 91 |
| 599 | 20230612 | 092000 | 212163680 | 15560 | 15510 | 15560 | 15510 | 500 |
| 600 | 20230612 | 091900 | 204400720 | 15510 | 15510 | 15510 | 15500 | 223 |
| 601 | 20230612 | 091800 | 200943490 | 15510 | 15510 | 15510 | 15500 | 1846 |
| 602 | 20230612 | 091700 | 172321250 | 15510 | 15520 | 15520 | 15500 | 1632 |
| 603 | 20230612 | 091600 | 147008310 | 15520 | 15530 | 15530 | 15520 | 225 |
| 604 | 20230612 | 091500 | 143514260 | 15530 | 15570 | 15570 | 15530 | 330 |
| 605 | 20230612 | 091400 | 138388940 | 15560 | 15530 | 15560 | 15520 | 1404 |
| 606 | 20230612 | 091300 | 116584760 | 15530 | 15540 | 15550 | 15530 | 694 |
| 607 | 20230612 | 091200 | 105803220 | 15540 | 15540 | 15540 | 15540 | 1082 |
| 608 | 20230612 | 091100 | 88988940 | 15530 | 15530 | 15530 | 15530 | 74 |
| 609 | 20230612 | 091000 | 87839720 | 15540 | 15540 | 15540 | 15520 | 569 |
| 610 | 20230612 | 090900 | 79003040 | 15550 | 15570 | 15570 | 15550 | 370 |
| 611 | 20230612 | 090800 | 73246840 | 15570 | 15600 | 15600 | 15570 | 153 |
| 612 | 20230612 | 090700 | 70863800 | 15600 | 15600 | 15600 | 15580 | 222 |
| 613 | 20230612 | 090600 | 67403500 | 15600 | 15600 | 15600 | 15600 | 28 |
| 614 | 20230612 | 090500 | 66966700 | 15600 | 15590 | 15600 | 15590 | 879 |
| 615 | 20230612 | 090400 | 53261850 | 15590 | 15590 | 15590 | 15590 | 359 |
| 616 | 20230612 | 090300 | 47665040 | 15590 | 15610 | 15680 | 15590 | 923 |
| 617 | 20230612 | 090200 | 33263320 | 15610 | 15610 | 15610 | 15610 | 65 |
| 618 | 20230612 | 090100 | 32248670 | 15600 | 15610 | 15620 | 15600 | 588 |
| 619 | 20230612 | 090000 | 23070550 | 15610 | 15750 | 15750 | 15610 | 1469 |