32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 185500 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 4310 |
| 3 | 20230619 | 185400 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 4 | 20230619 | 185300 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 5 | 20230619 | 185200 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 6 | 20230619 | 185100 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 7 | 20230619 | 185000 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 8 | 20230619 | 184900 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 9 | 20230619 | 184800 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 10 | 20230619 | 184700 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 11 | 20230619 | 184600 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 12 | 20230619 | 184500 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 13 | 20230619 | 184400 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 14 | 20230619 | 184300 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 15 | 20230619 | 184200 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 16 | 20230619 | 184100 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 17 | 20230619 | 184000 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 18 | 20230619 | 183900 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 19 | 20230619 | 183800 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 20 | 20230619 | 183700 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 21 | 20230619 | 183600 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 22 | 20230619 | 183500 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 23 | 20230619 | 183400 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 24 | 20230619 | 183300 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 25 | 20230619 | 183200 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 26 | 20230619 | 183100 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 27 | 20230619 | 183000 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 28 | 20230619 | 182900 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 29 | 20230619 | 182800 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 30 | 20230619 | 182700 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 31 | 20230619 | 182600 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 32 | 20230619 | 182500 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 4310 |
| 33 | 20230619 | 182400 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 34 | 20230619 | 182300 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 35 | 20230619 | 182200 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 36 | 20230619 | 182100 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 37 | 20230619 | 182000 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 38 | 20230619 | 181900 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 39 | 20230619 | 181800 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 40 | 20230619 | 181700 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 41 | 20230619 | 181600 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 42 | 20230619 | 181500 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 43 | 20230619 | 181400 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 44 | 20230619 | 181300 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 45 | 20230619 | 181200 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 46 | 20230619 | 181100 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 47 | 20230619 | 181000 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 48 | 20230619 | 180900 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 49 | 20230619 | 180800 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 50 | 20230619 | 180700 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 51 | 20230619 | 180600 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 52 | 20230619 | 180500 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 53 | 20230619 | 180400 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 54 | 20230619 | 180300 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 55 | 20230619 | 180200 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 56 | 20230619 | 180100 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 57 | 20230619 | 180000 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 58 | 20230619 | 175900 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 59 | 20230619 | 175800 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 60 | 20230619 | 175700 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 61 | 20230619 | 175600 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 62 | 20230619 | 175500 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 4310 |
| 63 | 20230619 | 175400 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 64 | 20230619 | 175300 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 65 | 20230619 | 175200 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 66 | 20230619 | 175100 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 67 | 20230619 | 175000 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 68 | 20230619 | 174900 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 69 | 20230619 | 174800 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 70 | 20230619 | 174700 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 71 | 20230619 | 174600 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 72 | 20230619 | 174500 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 73 | 20230619 | 174400 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 74 | 20230619 | 174300 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 75 | 20230619 | 174200 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 76 | 20230619 | 174100 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 77 | 20230619 | 174000 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 78 | 20230619 | 173900 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 79 | 20230619 | 173800 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 80 | 20230619 | 173700 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 81 | 20230619 | 173600 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 82 | 20230619 | 173500 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 83 | 20230619 | 173400 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 84 | 20230619 | 173300 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 85 | 20230619 | 173200 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 86 | 20230619 | 173100 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 87 | 20230619 | 173000 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 88 | 20230619 | 172900 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 89 | 20230619 | 172800 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 90 | 20230619 | 172700 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 91 | 20230619 | 172600 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 92 | 20230619 | 172500 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 4310 |
| 93 | 20230619 | 172400 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 94 | 20230619 | 172300 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 95 | 20230619 | 172200 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 96 | 20230619 | 172100 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 97 | 20230619 | 172000 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 98 | 20230619 | 171900 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 99 | 20230619 | 171800 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 100 | 20230619 | 171700 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 101 | 20230619 | 171600 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 102 | 20230619 | 171500 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 103 | 20230619 | 171400 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 104 | 20230619 | 171300 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 105 | 20230619 | 171200 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 106 | 20230619 | 171100 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 107 | 20230619 | 171000 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 108 | 20230619 | 170900 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 109 | 20230619 | 170800 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 110 | 20230619 | 170700 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 111 | 20230619 | 170600 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 112 | 20230619 | 170500 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 113 | 20230619 | 170400 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 114 | 20230619 | 170300 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 115 | 20230619 | 170200 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 116 | 20230619 | 170100 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 117 | 20230619 | 170000 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 118 | 20230619 | 165900 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 119 | 20230619 | 165800 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 120 | 20230619 | 165700 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 121 | 20230619 | 165600 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 122 | 20230619 | 165500 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 4310 |
| 123 | 20230619 | 165400 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 124 | 20230619 | 165300 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 125 | 20230619 | 165200 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 126 | 20230619 | 165100 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 127 | 20230619 | 165000 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 128 | 20230619 | 164900 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 129 | 20230619 | 164800 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 130 | 20230619 | 164700 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 131 | 20230619 | 164600 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 132 | 20230619 | 164500 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 133 | 20230619 | 164400 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 134 | 20230619 | 164300 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 135 | 20230619 | 164200 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 136 | 20230619 | 164100 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 137 | 20230619 | 164000 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 138 | 20230619 | 163900 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 139 | 20230619 | 163800 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 140 | 20230619 | 163700 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 141 | 20230619 | 163600 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 142 | 20230619 | 163500 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 143 | 20230619 | 163400 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 144 | 20230619 | 163300 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 145 | 20230619 | 163200 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 146 | 20230619 | 163100 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 147 | 20230619 | 163000 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 148 | 20230619 | 162900 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 149 | 20230619 | 162800 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 150 | 20230619 | 162700 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 151 | 20230619 | 162600 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 152 | 20230619 | 162500 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 4310 |
| 153 | 20230619 | 162400 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 154 | 20230619 | 162300 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 155 | 20230619 | 162200 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 156 | 20230619 | 162100 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 157 | 20230619 | 162000 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 158 | 20230619 | 161900 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 159 | 20230619 | 161800 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 160 | 20230619 | 161700 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 161 | 20230619 | 161600 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 162 | 20230619 | 161500 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 163 | 20230619 | 161400 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 164 | 20230619 | 161300 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 165 | 20230619 | 161200 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 166 | 20230619 | 161100 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 167 | 20230619 | 161000 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 168 | 20230619 | 160900 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 169 | 20230619 | 160800 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 170 | 20230619 | 160700 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 171 | 20230619 | 160600 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 172 | 20230619 | 160500 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 173 | 20230619 | 160400 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 174 | 20230619 | 160300 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 175 | 20230619 | 160200 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 176 | 20230619 | 160100 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 177 | 20230619 | 160000 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 178 | 20230619 | 155900 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 179 | 20230619 | 155800 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 180 | 20230619 | 155700 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 181 | 20230619 | 155600 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 182 | 20230619 | 155500 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 4310 |
| 183 | 20230619 | 155400 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 184 | 20230619 | 155300 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 185 | 20230619 | 155200 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 186 | 20230619 | 155100 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 187 | 20230619 | 155000 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 188 | 20230619 | 154900 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 189 | 20230619 | 154800 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 190 | 20230619 | 154700 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 191 | 20230619 | 154600 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 192 | 20230619 | 154500 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 193 | 20230619 | 154400 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 194 | 20230619 | 154300 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 195 | 20230619 | 154200 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 196 | 20230619 | 154100 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 197 | 20230619 | 154000 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 198 | 20230619 | 153900 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 199 | 20230619 | 153800 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 200 | 20230619 | 153700 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 201 | 20230619 | 153600 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 202 | 20230619 | 153500 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 203 | 20230619 | 153400 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 204 | 20230619 | 153300 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 205 | 20230619 | 153200 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 206 | 20230619 | 153100 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 0 |
| 207 | 20230619 | 153000 | 3151128860 | 12920 | 12920 | 12920 | 12920 | 4310 |
| 208 | 20230619 | 152900 | 3095443660 | 12940 | 12940 | 12940 | 12940 | 0 |
| 209 | 20230619 | 152800 | 3095443660 | 12940 | 12940 | 12940 | 12940 | 0 |
| 210 | 20230619 | 152700 | 3095443660 | 12940 | 12940 | 12940 | 12940 | 0 |
| 211 | 20230619 | 152600 | 3095443660 | 12940 | 12940 | 12940 | 12940 | 0 |
| 212 | 20230619 | 152500 | 3095443660 | 12940 | 12940 | 12940 | 12940 | 0 |
| 213 | 20230619 | 152400 | 3095443660 | 12940 | 12940 | 12940 | 12940 | 0 |
| 214 | 20230619 | 152300 | 3095443660 | 12940 | 12940 | 12940 | 12940 | 0 |
| 215 | 20230619 | 152200 | 3095443660 | 12940 | 12940 | 12940 | 12940 | 0 |
| 216 | 20230619 | 152100 | 3095443660 | 12940 | 12940 | 12940 | 12940 | 0 |
| 217 | 20230619 | 152000 | 3095443660 | 12940 | 12940 | 12940 | 12940 | 0 |
| 218 | 20230619 | 151900 | 3095443660 | 12940 | 12950 | 12950 | 12940 | 483 |
| 219 | 20230619 | 151800 | 3089190160 | 12940 | 12950 | 12950 | 12940 | 73 |
| 220 | 20230619 | 151700 | 3088245140 | 12940 | 12940 | 12940 | 12930 | 425 |
| 221 | 20230619 | 151600 | 3082746740 | 12940 | 12940 | 12950 | 12940 | 64 |
| 222 | 20230619 | 151500 | 3081918480 | 12950 | 12960 | 12970 | 12940 | 522 |
| 223 | 20230619 | 151400 | 3075156820 | 12960 | 12950 | 12980 | 12950 | 755 |
| 224 | 20230619 | 151300 | 3065368050 | 12950 | 12980 | 12980 | 12950 | 47 |
| 225 | 20230619 | 151200 | 3064758910 | 13000 | 12940 | 13000 | 12940 | 1095 |
| 226 | 20230619 | 151100 | 3050559880 | 12950 | 12900 | 12950 | 12900 | 2921 |
| 227 | 20230619 | 151000 | 3012799830 | 12940 | 12920 | 12950 | 12900 | 1397 |
| 228 | 20230619 | 150900 | 2994747070 | 12920 | 12920 | 12920 | 12900 | 112 |
| 229 | 20230619 | 150800 | 2993300530 | 12920 | 12920 | 12950 | 12910 | 2509 |
| 230 | 20230619 | 150700 | 2960902470 | 12950 | 12920 | 12950 | 12920 | 102 |
| 231 | 20230619 | 150600 | 2959583280 | 12950 | 12920 | 12950 | 12920 | 38 |
| 232 | 20230619 | 150500 | 2959091900 | 12920 | 12920 | 12950 | 12920 | 32 |
| 233 | 20230619 | 150400 | 2958678280 | 12950 | 12940 | 12950 | 12910 | 677 |
| 234 | 20230619 | 150300 | 2949917310 | 12940 | 12950 | 12950 | 12940 | 82 |
| 235 | 20230619 | 150200 | 2948855460 | 12950 | 12960 | 12960 | 12950 | 77 |
| 236 | 20230619 | 150100 | 2947857870 | 12960 | 12940 | 12960 | 12940 | 1187 |
| 237 | 20230619 | 150000 | 2932485680 | 12950 | 12930 | 12950 | 12920 | 557 |
| 238 | 20230619 | 145900 | 2925281370 | 12930 | 12950 | 12950 | 12920 | 2069 |
| 239 | 20230619 | 145800 | 2898535760 | 12960 | 12950 | 12960 | 12950 | 95 |
| 240 | 20230619 | 145700 | 2897305480 | 12950 | 12950 | 12950 | 12940 | 119 |
| 241 | 20230619 | 145600 | 2895764730 | 12950 | 12940 | 12960 | 12940 | 89 |
| 242 | 20230619 | 145500 | 2894611960 | 12950 | 12950 | 12960 | 12950 | 19 |
| 243 | 20230619 | 145400 | 2894365890 | 12960 | 12960 | 12960 | 12960 | 103 |
| 244 | 20230619 | 145300 | 2893031010 | 12960 | 12960 | 12960 | 12950 | 197 |
| 245 | 20230619 | 145200 | 2890477900 | 12960 | 12950 | 12960 | 12940 | 728 |
| 246 | 20230619 | 145100 | 2881048140 | 12950 | 12950 | 12950 | 12940 | 1502 |
| 247 | 20230619 | 145000 | 2861606700 | 12960 | 12970 | 12970 | 12950 | 882 |
| 248 | 20230619 | 144900 | 2850183120 | 12970 | 12970 | 12980 | 12970 | 871 |
| 249 | 20230619 | 144800 | 2838886020 | 12970 | 12980 | 12980 | 12970 | 46 |
| 250 | 20230619 | 144700 | 2838289340 | 12980 | 12960 | 12980 | 12950 | 1056 |
| 251 | 20230619 | 144600 | 2824599540 | 12960 | 12960 | 12960 | 12960 | 148 |
| 252 | 20230619 | 144500 | 2822681460 | 12970 | 12990 | 13000 | 12970 | 1266 |
| 253 | 20230619 | 144400 | 2806249260 | 12990 | 13000 | 13000 | 12990 | 23 |
| 254 | 20230619 | 144300 | 2805950270 | 13000 | 13010 | 13010 | 13000 | 515 |
| 255 | 20230619 | 144200 | 2799253440 | 13010 | 13020 | 13020 | 13010 | 23 |
| 256 | 20230619 | 144100 | 2798953990 | 13010 | 13020 | 13030 | 13010 | 607 |
| 257 | 20230619 | 144000 | 2791052990 | 13030 | 13020 | 13030 | 13020 | 1120 |
| 258 | 20230619 | 143900 | 2776465130 | 12990 | 12990 | 13020 | 12990 | 992 |
| 259 | 20230619 | 143800 | 2763558040 | 13000 | 12990 | 13010 | 12990 | 1958 |
| 260 | 20230619 | 143700 | 2738096880 | 13000 | 13000 | 13000 | 13000 | 712 |
| 261 | 20230619 | 143600 | 2728840880 | 13000 | 13000 | 13000 | 13000 | 729 |
| 262 | 20230619 | 143500 | 2719363880 | 12990 | 13000 | 13000 | 12990 | 204 |
| 263 | 20230619 | 143400 | 2716712180 | 13000 | 13000 | 13000 | 13000 | 54 |
| 264 | 20230619 | 143300 | 2716010180 | 13000 | 13010 | 13020 | 13000 | 761 |
| 265 | 20230619 | 143200 | 2706105230 | 13020 | 12980 | 13020 | 12980 | 2004 |
| 266 | 20230619 | 143100 | 2680050530 | 12990 | 12990 | 12990 | 12990 | 59 |
| 267 | 20230619 | 143000 | 2679284120 | 12980 | 12990 | 12990 | 12980 | 32 |
| 268 | 20230619 | 142900 | 2678868450 | 12990 | 12980 | 12990 | 12980 | 578 |
| 269 | 20230619 | 142800 | 2671361170 | 12980 | 12960 | 12980 | 12960 | 1093 |
| 270 | 20230619 | 142700 | 2657190400 | 12960 | 12960 | 12960 | 12950 | 180 |
| 271 | 20230619 | 142600 | 2654857620 | 12960 | 12960 | 12960 | 12960 | 141 |
| 272 | 20230619 | 142500 | 2653030260 | 12960 | 12960 | 12960 | 12960 | 0 |
| 273 | 20230619 | 142400 | 2653030260 | 12960 | 12970 | 12970 | 12960 | 23 |
| 274 | 20230619 | 142300 | 2652731960 | 12960 | 12970 | 12970 | 12950 | 141 |
| 275 | 20230619 | 142200 | 2650904410 | 12970 | 12980 | 12980 | 12970 | 184 |
| 276 | 20230619 | 142100 | 2648517920 | 12930 | 12930 | 12930 | 12930 | 15 |
| 277 | 20230619 | 142000 | 2648323970 | 12930 | 12920 | 12930 | 12920 | 195 |
| 278 | 20230619 | 141900 | 2645803730 | 12920 | 12920 | 12920 | 12920 | 0 |
| 279 | 20230619 | 141800 | 2645803730 | 12920 | 12990 | 13000 | 12920 | 5824 |
| 280 | 20230619 | 141700 | 2570148580 | 12990 | 12900 | 12990 | 12900 | 5074 |
| 281 | 20230619 | 141600 | 2504370130 | 12900 | 12910 | 12920 | 12900 | 353 |
| 282 | 20230619 | 141500 | 2499813170 | 12930 | 12930 | 12930 | 12930 | 0 |
| 283 | 20230619 | 141400 | 2499813170 | 12930 | 12930 | 12930 | 12930 | 81 |
| 284 | 20230619 | 141300 | 2498765840 | 12910 | 12910 | 12920 | 12910 | 469 |
| 285 | 20230619 | 141200 | 2492710120 | 12910 | 12850 | 12910 | 12850 | 2804 |
| 286 | 20230619 | 141100 | 2456635690 | 12850 | 12850 | 12850 | 12850 | 331 |
| 287 | 20230619 | 141000 | 2452382340 | 12840 | 12840 | 12850 | 12840 | 371 |
| 288 | 20230619 | 140900 | 2447616200 | 12850 | 12840 | 12850 | 12840 | 298 |
| 289 | 20230619 | 140800 | 2443789650 | 12840 | 12840 | 12840 | 12830 | 984 |
| 290 | 20230619 | 140700 | 2431159060 | 12840 | 12850 | 12850 | 12840 | 194 |
| 291 | 20230619 | 140600 | 2428667120 | 12850 | 12850 | 12860 | 12850 | 2219 |
| 292 | 20230619 | 140500 | 2400152750 | 12850 | 12860 | 12860 | 12850 | 1632 |
| 293 | 20230619 | 140400 | 2379165240 | 12870 | 12870 | 12870 | 12870 | 30 |
| 294 | 20230619 | 140300 | 2378779140 | 12870 | 12890 | 12890 | 12870 | 683 |
| 295 | 20230619 | 140200 | 2369984230 | 12890 | 12890 | 12910 | 12880 | 399 |
| 296 | 20230619 | 140100 | 2364842050 | 12910 | 12870 | 12910 | 12870 | 3925 |
| 297 | 20230619 | 140000 | 2314312820 | 12880 | 12880 | 12880 | 12880 | 7 |
| 298 | 20230619 | 135900 | 2314222660 | 12880 | 12890 | 12890 | 12880 | 583 |
| 299 | 20230619 | 135800 | 2306713400 | 12880 | 12880 | 12880 | 12880 | 380 |
| 300 | 20230619 | 135700 | 2301819000 | 12890 | 12890 | 12890 | 12890 | 62 |
| 301 | 20230619 | 135600 | 2301019820 | 12900 | 12900 | 12900 | 12900 | 22 |
| 302 | 20230619 | 135500 | 2300736020 | 12910 | 12910 | 12910 | 12910 | 25 |
| 303 | 20230619 | 135400 | 2300413270 | 12910 | 12890 | 12910 | 12890 | 886 |
| 304 | 20230619 | 135300 | 2288989650 | 12890 | 12890 | 12890 | 12890 | 436 |
| 305 | 20230619 | 135200 | 2283369610 | 12890 | 12890 | 12890 | 12890 | 10 |
| 306 | 20230619 | 135100 | 2283240710 | 12890 | 12890 | 12890 | 12890 | 73 |
| 307 | 20230619 | 135000 | 2282299740 | 12880 | 12880 | 12880 | 12880 | 810 |
| 308 | 20230619 | 134900 | 2271866940 | 12890 | 12890 | 12890 | 12890 | 1978 |
| 309 | 20230619 | 134800 | 2246370520 | 12900 | 12920 | 12920 | 12900 | 480 |
| 310 | 20230619 | 134700 | 2240173780 | 12920 | 12920 | 12920 | 12920 | 0 |
| 311 | 20230619 | 134600 | 2240173780 | 12920 | 12920 | 12920 | 12920 | 0 |
| 312 | 20230619 | 134500 | 2240173780 | 12920 | 12930 | 12930 | 12910 | 385 |
| 313 | 20230619 | 134400 | 2235200410 | 12930 | 12920 | 12930 | 12920 | 114 |
| 314 | 20230619 | 134300 | 2233726890 | 12930 | 12930 | 12930 | 12920 | 488 |
| 315 | 20230619 | 134200 | 2227420050 | 12920 | 12930 | 12930 | 12920 | 170 |
| 316 | 20230619 | 134100 | 2225223490 | 12940 | 12930 | 12940 | 12930 | 51 |
| 317 | 20230619 | 134000 | 2224563830 | 12940 | 12940 | 12940 | 12940 | 6 |
| 318 | 20230619 | 133900 | 2224486190 | 12940 | 12950 | 12950 | 12940 | 314 |
| 319 | 20230619 | 133800 | 2220422940 | 12940 | 12940 | 12950 | 12940 | 392 |
| 320 | 20230619 | 133700 | 2215350430 | 12950 | 12950 | 12950 | 12950 | 55 |
| 321 | 20230619 | 133600 | 2214638180 | 12950 | 12950 | 12950 | 12950 | 0 |
| 322 | 20230619 | 133500 | 2214638180 | 12950 | 12950 | 12950 | 12950 | 675 |
| 323 | 20230619 | 133400 | 2205896930 | 12960 | 12950 | 12960 | 12950 | 608 |
| 324 | 20230619 | 133300 | 2198019820 | 12950 | 12910 | 12950 | 12900 | 4959 |
| 325 | 20230619 | 133200 | 2134003760 | 12910 | 12920 | 12920 | 12910 | 91 |
| 326 | 20230619 | 133100 | 2132828150 | 12910 | 12910 | 12910 | 12910 | 292 |
| 327 | 20230619 | 133000 | 2129058430 | 12920 | 12920 | 12920 | 12920 | 0 |
| 328 | 20230619 | 132900 | 2129058430 | 12920 | 12920 | 12920 | 12920 | 44 |
| 329 | 20230619 | 132800 | 2128489950 | 12920 | 12910 | 12920 | 12910 | 560 |
| 330 | 20230619 | 132700 | 2121259890 | 12900 | 12900 | 12900 | 12900 | 26 |
| 331 | 20230619 | 132600 | 2120924490 | 12900 | 12900 | 12900 | 12900 | 193 |
| 332 | 20230619 | 132500 | 2118434790 | 12900 | 12910 | 12910 | 12900 | 540 |
| 333 | 20230619 | 132400 | 2111463480 | 12920 | 12920 | 12930 | 12920 | 148 |
| 334 | 20230619 | 132300 | 2109551230 | 12920 | 12940 | 12940 | 12920 | 820 |
| 335 | 20230619 | 132200 | 2098950840 | 12940 | 12940 | 12940 | 12940 | 0 |
| 336 | 20230619 | 132100 | 2098950840 | 12940 | 12940 | 12940 | 12940 | 2 |
| 337 | 20230619 | 132000 | 2098924960 | 12950 | 12960 | 12960 | 12950 | 314 |
| 338 | 20230619 | 131900 | 2094858510 | 12970 | 12960 | 12970 | 12960 | 444 |
| 339 | 20230619 | 131800 | 2089104050 | 12970 | 12960 | 12970 | 12960 | 6 |
| 340 | 20230619 | 131700 | 2089026240 | 12970 | 12970 | 12970 | 12970 | 66 |
| 341 | 20230619 | 131600 | 2088170220 | 12960 | 12940 | 12970 | 12940 | 300 |
| 342 | 20230619 | 131500 | 2084281530 | 12940 | 12910 | 12940 | 12910 | 1085 |
| 343 | 20230619 | 131400 | 2070270160 | 12910 | 12910 | 12910 | 12910 | 1 |
| 344 | 20230619 | 131300 | 2070257250 | 12910 | 12910 | 12910 | 12890 | 1257 |
| 345 | 20230619 | 131200 | 2054052060 | 12910 | 12910 | 12910 | 12910 | 135 |
| 346 | 20230619 | 131100 | 2052309210 | 12910 | 12900 | 12910 | 12900 | 133 |
| 347 | 20230619 | 131000 | 2050593440 | 12890 | 12900 | 12900 | 12890 | 720 |
| 348 | 20230619 | 130900 | 2041311650 | 12900 | 12900 | 12910 | 12900 | 113 |
| 349 | 20230619 | 130800 | 2039853860 | 12900 | 12900 | 12900 | 12900 | 137 |
| 350 | 20230619 | 130700 | 2038086560 | 12890 | 12900 | 12910 | 12890 | 520 |
| 351 | 20230619 | 130600 | 2031379200 | 12910 | 12940 | 12940 | 12900 | 1154 |
| 352 | 20230619 | 130500 | 2016482930 | 12970 | 12970 | 12970 | 12970 | 0 |
| 353 | 20230619 | 130400 | 2016482930 | 12970 | 12970 | 12970 | 12970 | 0 |
| 354 | 20230619 | 130300 | 2016482930 | 12970 | 12970 | 12970 | 12970 | 0 |
| 355 | 20230619 | 130200 | 2016482930 | 12970 | 12970 | 12970 | 12970 | 0 |
| 356 | 20230619 | 130100 | 2016482930 | 12970 | 12940 | 12970 | 12940 | 614 |
| 357 | 20230619 | 130000 | 2008536360 | 12980 | 12950 | 12980 | 12950 | 131 |
| 358 | 20230619 | 125900 | 2006836010 | 12930 | 12900 | 12930 | 12900 | 1389 |
| 359 | 20230619 | 125800 | 1988904230 | 12900 | 12900 | 12900 | 12900 | 135 |
| 360 | 20230619 | 125700 | 1987162730 | 12900 | 12900 | 12900 | 12900 | 204 |
| 361 | 20230619 | 125600 | 1984531130 | 12890 | 12900 | 12900 | 12880 | 120 |
| 362 | 20230619 | 125500 | 1982984070 | 12900 | 12900 | 12900 | 12900 | 26 |
| 363 | 20230619 | 125400 | 1982648670 | 12900 | 12890 | 12900 | 12890 | 69 |
| 364 | 20230619 | 125300 | 1981759030 | 12890 | 12930 | 12930 | 12890 | 383 |
| 365 | 20230619 | 125200 | 1976816170 | 12910 | 12930 | 12930 | 12910 | 132 |
| 366 | 20230619 | 125100 | 1975110790 | 12930 | 12930 | 12930 | 12930 | 1 |
| 367 | 20230619 | 125000 | 1975097860 | 12930 | 12920 | 12930 | 12920 | 48 |
| 368 | 20230619 | 124900 | 1974477610 | 12920 | 12920 | 12920 | 12920 | 0 |
| 369 | 20230619 | 124800 | 1974477610 | 12920 | 12900 | 12920 | 12890 | 551 |
| 370 | 20230619 | 124700 | 1967370660 | 12900 | 12920 | 12920 | 12900 | 15 |
| 371 | 20230619 | 124600 | 1967177060 | 12920 | 12890 | 12930 | 12890 | 138 |
| 372 | 20230619 | 124500 | 1965397160 | 12890 | 12930 | 12930 | 12890 | 371 |
| 373 | 20230619 | 124400 | 1960614930 | 12930 | 12880 | 12930 | 12880 | 65 |
| 374 | 20230619 | 124300 | 1959774930 | 12880 | 12920 | 12920 | 12870 | 914 |
| 375 | 20230619 | 124200 | 1947986450 | 12930 | 12950 | 12950 | 12920 | 611 |
| 376 | 20230619 | 124100 | 1940087000 | 12950 | 12930 | 12950 | 12930 | 450 |
| 377 | 20230619 | 124000 | 1934267640 | 12950 | 12930 | 12950 | 12930 | 1304 |
| 378 | 20230619 | 123900 | 1917405350 | 12970 | 12970 | 12970 | 12970 | 0 |
| 379 | 20230619 | 123800 | 1917405350 | 12970 | 12970 | 12970 | 12970 | 0 |
| 380 | 20230619 | 123700 | 1917405350 | 12970 | 12970 | 12970 | 12970 | 99 |
| 381 | 20230619 | 123600 | 1916121320 | 12980 | 12980 | 12980 | 12980 | 0 |
| 382 | 20230619 | 123500 | 1916121320 | 12980 | 12980 | 12980 | 12980 | 0 |
| 383 | 20230619 | 123400 | 1916121320 | 12980 | 12980 | 12980 | 12980 | 1 |
| 384 | 20230619 | 123300 | 1916108340 | 12920 | 12930 | 12930 | 12870 | 1080 |
| 385 | 20230619 | 123200 | 1902174480 | 12980 | 12940 | 12980 | 12930 | 791 |
| 386 | 20230619 | 123100 | 1891938560 | 12940 | 12940 | 12940 | 12940 | 3 |
| 387 | 20230619 | 123000 | 1891899740 | 12940 | 12940 | 12940 | 12930 | 60 |
| 388 | 20230619 | 122900 | 1891123840 | 12940 | 12940 | 12940 | 12940 | 40 |
| 389 | 20230619 | 122800 | 1890606240 | 12940 | 12940 | 12940 | 12940 | 53 |
| 390 | 20230619 | 122700 | 1889920420 | 12940 | 12940 | 12940 | 12940 | 61 |
| 391 | 20230619 | 122600 | 1889131080 | 12940 | 12920 | 12940 | 12910 | 234 |
| 392 | 20230619 | 122500 | 1886108770 | 12940 | 12930 | 12940 | 12930 | 238 |
| 393 | 20230619 | 122400 | 1883030860 | 12930 | 12910 | 12930 | 12910 | 123 |
| 394 | 20230619 | 122300 | 1881442690 | 12910 | 12900 | 12910 | 12890 | 436 |
| 395 | 20230619 | 122200 | 1875818030 | 12900 | 12900 | 12910 | 12900 | 43 |
| 396 | 20230619 | 122100 | 1875263100 | 12900 | 12900 | 12900 | 12850 | 5426 |
| 397 | 20230619 | 122000 | 1805366510 | 12920 | 12910 | 12920 | 12910 | 1194 |
| 398 | 20230619 | 121900 | 1789951100 | 12920 | 12920 | 12930 | 12920 | 409 |
| 399 | 20230619 | 121800 | 1784666750 | 12920 | 12920 | 12920 | 12920 | 127 |
| 400 | 20230619 | 121700 | 1783025910 | 12920 | 12920 | 12920 | 12900 | 3012 |
| 401 | 20230619 | 121600 | 1744150640 | 12960 | 12960 | 12960 | 12920 | 2032 |
| 402 | 20230619 | 121500 | 1717863350 | 12970 | 12970 | 12970 | 12970 | 25 |
| 403 | 20230619 | 121400 | 1717539100 | 12990 | 12990 | 12990 | 12990 | 0 |
| 404 | 20230619 | 121300 | 1717539100 | 12990 | 12970 | 12990 | 12970 | 317 |
| 405 | 20230619 | 121200 | 1713427270 | 12970 | 12970 | 12970 | 12970 | 0 |
| 406 | 20230619 | 121100 | 1713427270 | 12970 | 12960 | 12970 | 12960 | 256 |
| 407 | 20230619 | 121000 | 1710109280 | 12960 | 12990 | 12990 | 12950 | 1069 |
| 408 | 20230619 | 120900 | 1696259470 | 13000 | 12980 | 13000 | 12980 | 93 |
| 409 | 20230619 | 120800 | 1695051930 | 12960 | 12970 | 12970 | 12960 | 2000 |
| 410 | 20230619 | 120700 | 1669122420 | 13000 | 13000 | 13000 | 13000 | 11 |
| 411 | 20230619 | 120600 | 1668979420 | 13000 | 13000 | 13000 | 13000 | 0 |
| 412 | 20230619 | 120500 | 1668979420 | 13000 | 12980 | 13000 | 12970 | 766 |
| 413 | 20230619 | 120400 | 1659040130 | 12980 | 12980 | 12980 | 12980 | 27 |
| 414 | 20230619 | 120300 | 1658689670 | 12980 | 12980 | 12980 | 12980 | 1 |
| 415 | 20230619 | 120200 | 1658676690 | 12980 | 12980 | 12980 | 12980 | 497 |
| 416 | 20230619 | 120100 | 1652225630 | 12970 | 12980 | 12980 | 12970 | 82 |
| 417 | 20230619 | 120000 | 1651162070 | 12980 | 12970 | 12980 | 12970 | 575 |
| 418 | 20230619 | 115900 | 1643703570 | 12980 | 12970 | 12980 | 12970 | 13 |
| 419 | 20230619 | 115800 | 1643534950 | 12980 | 12980 | 12980 | 12980 | 11 |
| 420 | 20230619 | 115700 | 1643392170 | 12980 | 12970 | 12980 | 12970 | 431 |
| 421 | 20230619 | 115600 | 1637801470 | 12970 | 12970 | 12970 | 12970 | 0 |
| 422 | 20230619 | 115500 | 1637801470 | 12970 | 12970 | 12980 | 12960 | 1173 |
| 423 | 20230619 | 115400 | 1622588220 | 12980 | 12980 | 12980 | 12980 | 36 |
| 424 | 20230619 | 115300 | 1622120940 | 12980 | 12970 | 12980 | 12970 | 29 |
| 425 | 20230619 | 115200 | 1621744570 | 12970 | 12970 | 12970 | 12970 | 0 |
| 426 | 20230619 | 115100 | 1621744570 | 12970 | 12970 | 12970 | 12970 | 10 |
| 427 | 20230619 | 115000 | 1621614870 | 12970 | 12990 | 12990 | 12970 | 47 |
| 428 | 20230619 | 114900 | 1621004920 | 12990 | 13000 | 13000 | 12980 | 36 |
| 429 | 20230619 | 114800 | 1620537270 | 13000 | 12990 | 13000 | 12990 | 1192 |
| 430 | 20230619 | 114700 | 1605052820 | 12980 | 12980 | 12990 | 12980 | 310 |
| 431 | 20230619 | 114600 | 1601028890 | 12990 | 12990 | 12990 | 12990 | 26 |
| 432 | 20230619 | 114500 | 1600691150 | 12990 | 12990 | 12990 | 12990 | 0 |
| 433 | 20230619 | 114400 | 1600691150 | 12990 | 12980 | 12990 | 12980 | 44 |
| 434 | 20230619 | 114300 | 1600119690 | 12990 | 12990 | 12990 | 12990 | 36 |
| 435 | 20230619 | 114200 | 1599652050 | 12990 | 12980 | 12990 | 12980 | 125 |
| 436 | 20230619 | 114100 | 1598029430 | 12980 | 12960 | 12980 | 12960 | 173 |
| 437 | 20230619 | 114000 | 1595786890 | 12970 | 12970 | 12970 | 12960 | 1120 |
| 438 | 20230619 | 113900 | 1581270200 | 12980 | 12980 | 12980 | 12980 | 71 |
| 439 | 20230619 | 113800 | 1580348620 | 12960 | 12990 | 12990 | 12960 | 984 |
| 440 | 20230619 | 113700 | 1567583610 | 12990 | 12980 | 12990 | 12980 | 247 |
| 441 | 20230619 | 113600 | 1564377350 | 12980 | 12980 | 12980 | 12980 | 908 |
| 442 | 20230619 | 113500 | 1552591510 | 12980 | 12980 | 12980 | 12980 | 25 |
| 443 | 20230619 | 113400 | 1552267010 | 12980 | 12980 | 12980 | 12980 | 0 |
| 444 | 20230619 | 113300 | 1552267010 | 12980 | 12980 | 12980 | 12980 | 0 |
| 445 | 20230619 | 113200 | 1552267010 | 12980 | 12970 | 12980 | 12970 | 161 |
| 446 | 20230619 | 113100 | 1550178820 | 12980 | 12970 | 12980 | 12970 | 52 |
| 447 | 20230619 | 113000 | 1549504370 | 12980 | 12990 | 12990 | 12980 | 1146 |
| 448 | 20230619 | 112900 | 1534629210 | 12980 | 12980 | 12980 | 12980 | 40 |
| 449 | 20230619 | 112800 | 1534110010 | 12990 | 12980 | 12990 | 12980 | 295 |
| 450 | 20230619 | 112700 | 1530280860 | 12990 | 12970 | 12990 | 12970 | 833 |
| 451 | 20230619 | 112600 | 1519471750 | 12980 | 12980 | 12980 | 12980 | 0 |
| 452 | 20230619 | 112500 | 1519471750 | 12980 | 12980 | 12980 | 12980 | 26 |
| 453 | 20230619 | 112400 | 1519134270 | 12980 | 12980 | 12980 | 12980 | 124 |
| 454 | 20230619 | 112300 | 1517524750 | 12970 | 12970 | 12970 | 12970 | 2 |
| 455 | 20230619 | 112200 | 1517498810 | 12990 | 12980 | 12990 | 12970 | 101 |
| 456 | 20230619 | 112100 | 1516187780 | 12990 | 12990 | 12990 | 12990 | 0 |
| 457 | 20230619 | 112000 | 1516187780 | 12990 | 12950 | 12990 | 12950 | 972 |
| 458 | 20230619 | 111900 | 1503595890 | 12950 | 12940 | 12950 | 12940 | 19 |
| 459 | 20230619 | 111800 | 1503349980 | 12950 | 12950 | 12960 | 12950 | 164 |
| 460 | 20230619 | 111700 | 1501226090 | 12950 | 12950 | 12950 | 12950 | 55 |
| 461 | 20230619 | 111600 | 1500513840 | 12970 | 12990 | 12990 | 12960 | 273 |
| 462 | 20230619 | 111500 | 1496971780 | 12970 | 12930 | 12970 | 12930 | 1857 |
| 463 | 20230619 | 111400 | 1472943010 | 12930 | 12930 | 12940 | 12930 | 480 |
| 464 | 20230619 | 111300 | 1466736480 | 12930 | 12950 | 12960 | 12930 | 4928 |
| 465 | 20230619 | 111200 | 1402944320 | 12960 | 12980 | 12980 | 12960 | 1988 |
| 466 | 20230619 | 111100 | 1377171560 | 12980 | 12980 | 12980 | 12980 | 520 |
| 467 | 20230619 | 111000 | 1370421960 | 12990 | 12990 | 12990 | 12980 | 698 |
| 468 | 20230619 | 110900 | 1361360940 | 12990 | 12990 | 12990 | 12990 | 1 |
| 469 | 20230619 | 110800 | 1361347950 | 12990 | 12990 | 12990 | 12990 | 1 |
| 470 | 20230619 | 110700 | 1361334960 | 12990 | 12990 | 12990 | 12990 | 23 |
| 471 | 20230619 | 110600 | 1361036190 | 12990 | 12970 | 12990 | 12970 | 632 |
| 472 | 20230619 | 110500 | 1352835490 | 12970 | 12980 | 12990 | 12970 | 465 |
| 473 | 20230619 | 110400 | 1346799810 | 12990 | 13000 | 13000 | 12990 | 253 |
| 474 | 20230619 | 110300 | 1343511760 | 13000 | 13010 | 13010 | 12990 | 1026 |
| 475 | 20230619 | 110200 | 1330175740 | 13010 | 13010 | 13010 | 13000 | 1064 |
| 476 | 20230619 | 110100 | 1316341890 | 13070 | 13070 | 13070 | 13070 | 0 |
| 477 | 20230619 | 110000 | 1316341890 | 13070 | 13030 | 13070 | 13030 | 152 |
| 478 | 20230619 | 105900 | 1314361090 | 13020 | 13010 | 13020 | 13010 | 39 |
| 479 | 20230619 | 105800 | 1313853460 | 13010 | 13000 | 13010 | 13000 | 916 |
| 480 | 20230619 | 105700 | 1301943300 | 13000 | 13000 | 13000 | 13000 | 0 |
| 481 | 20230619 | 105600 | 1301943300 | 13000 | 12990 | 13000 | 12990 | 244 |
| 482 | 20230619 | 105500 | 1298773710 | 13000 | 12990 | 13000 | 12990 | 74 |
| 483 | 20230619 | 105400 | 1297812420 | 13000 | 13000 | 13000 | 13000 | 10 |
| 484 | 20230619 | 105300 | 1297682420 | 12990 | 12990 | 12990 | 12990 | 240 |
| 485 | 20230619 | 105200 | 1294564820 | 13000 | 13000 | 13000 | 13000 | 25 |
| 486 | 20230619 | 105100 | 1294239820 | 13000 | 13000 | 13000 | 13000 | 4 |
| 487 | 20230619 | 105000 | 1294187820 | 13000 | 12990 | 13000 | 12990 | 54 |
| 488 | 20230619 | 104900 | 1293486320 | 12990 | 13000 | 13000 | 12990 | 114 |
| 489 | 20230619 | 104800 | 1292005160 | 13010 | 13010 | 13010 | 13010 | 0 |
| 490 | 20230619 | 104700 | 1292005160 | 13010 | 13010 | 13010 | 13000 | 74 |
| 491 | 20230619 | 104600 | 1291043110 | 13010 | 13010 | 13010 | 13010 | 43 |
| 492 | 20230619 | 104500 | 1290483680 | 13010 | 13010 | 13010 | 13010 | 11 |
| 493 | 20230619 | 104400 | 1290340570 | 13010 | 13010 | 13010 | 13010 | 28 |
| 494 | 20230619 | 104300 | 1289976290 | 13010 | 12970 | 13010 | 12970 | 324 |
| 495 | 20230619 | 104200 | 1285772180 | 13010 | 12980 | 13010 | 12980 | 1204 |
| 496 | 20230619 | 104100 | 1270141180 | 12970 | 12970 | 12970 | 12960 | 1219 |
| 497 | 20230619 | 104000 | 1254335120 | 12980 | 12980 | 13000 | 12960 | 889 |
| 498 | 20230619 | 103900 | 1242800280 | 12980 | 12990 | 12990 | 12970 | 754 |
| 499 | 20230619 | 103800 | 1233015700 | 12990 | 13000 | 13000 | 12990 | 25 |
| 500 | 20230619 | 103700 | 1232690720 | 12990 | 12990 | 12990 | 12990 | 55 |
| 501 | 20230619 | 103600 | 1231976270 | 12990 | 12990 | 13000 | 12990 | 393 |
| 502 | 20230619 | 103500 | 1226870790 | 12990 | 13000 | 13000 | 12990 | 398 |
| 503 | 20230619 | 103400 | 1221700730 | 13000 | 13020 | 13020 | 13000 | 1030 |
| 504 | 20230619 | 103300 | 1208309240 | 13020 | 13000 | 13030 | 13000 | 577 |
| 505 | 20230619 | 103200 | 1200798210 | 13010 | 13010 | 13010 | 13010 | 73 |
| 506 | 20230619 | 103100 | 1199848480 | 13020 | 13010 | 13020 | 13010 | 46 |
| 507 | 20230619 | 103000 | 1199249580 | 13010 | 13000 | 13010 | 13000 | 289 |
| 508 | 20230619 | 102900 | 1195490040 | 13010 | 13010 | 13010 | 13000 | 258 |
| 509 | 20230619 | 102800 | 1192134180 | 13020 | 13000 | 13020 | 13000 | 153 |
| 510 | 20230619 | 102700 | 1190144240 | 13010 | 13010 | 13010 | 13000 | 489 |
| 511 | 20230619 | 102600 | 1183782420 | 13010 | 13010 | 13010 | 13010 | 0 |
| 512 | 20230619 | 102500 | 1183782420 | 13010 | 13010 | 13010 | 13010 | 240 |
| 513 | 20230619 | 102400 | 1180660020 | 13030 | 13010 | 13030 | 13010 | 200 |
| 514 | 20230619 | 102300 | 1178055360 | 13010 | 13000 | 13010 | 13000 | 367 |
| 515 | 20230619 | 102200 | 1173284060 | 13000 | 13020 | 13030 | 12990 | 2223 |
| 516 | 20230619 | 102100 | 1144379780 | 13030 | 13030 | 13030 | 13030 | 100 |
| 517 | 20230619 | 102000 | 1143076780 | 13030 | 13050 | 13050 | 13020 | 310 |
| 518 | 20230619 | 101900 | 1139035870 | 13040 | 13040 | 13050 | 13040 | 221 |
| 519 | 20230619 | 101800 | 1136153510 | 13060 | 13040 | 13070 | 13040 | 285 |
| 520 | 20230619 | 101700 | 1132436850 | 13040 | 13010 | 13070 | 13010 | 617 |
| 521 | 20230619 | 101600 | 1124397760 | 13020 | 13010 | 13020 | 13010 | 149 |
| 522 | 20230619 | 101500 | 1122458220 | 13010 | 13020 | 13020 | 13010 | 573 |
| 523 | 20230619 | 101400 | 1115000480 | 13050 | 13030 | 13050 | 13030 | 640 |
| 524 | 20230619 | 101300 | 1106661000 | 13050 | 13040 | 13050 | 13030 | 64 |
| 525 | 20230619 | 101200 | 1105826500 | 13030 | 13030 | 13050 | 13030 | 622 |
| 526 | 20230619 | 101100 | 1097717400 | 13030 | 13050 | 13050 | 13030 | 8 |
| 527 | 20230619 | 101000 | 1097613100 | 13050 | 13040 | 13050 | 13040 | 492 |
| 528 | 20230619 | 100900 | 1091197230 | 13040 | 13040 | 13040 | 13030 | 34 |
| 529 | 20230619 | 100800 | 1090753950 | 13040 | 13050 | 13050 | 13040 | 322 |
| 530 | 20230619 | 100700 | 1086552500 | 13070 | 13070 | 13070 | 13070 | 274 |
| 531 | 20230619 | 100600 | 1082971320 | 13070 | 13080 | 13080 | 13070 | 118 |
| 532 | 20230619 | 100500 | 1081428840 | 13090 | 13090 | 13090 | 13090 | 1319 |
| 533 | 20230619 | 100400 | 1064163130 | 13090 | 13080 | 13090 | 13080 | 769 |
| 534 | 20230619 | 100300 | 1054104090 | 13100 | 13060 | 13180 | 13060 | 695 |
| 535 | 20230619 | 100200 | 1044970530 | 13050 | 13020 | 13050 | 13020 | 1112 |
| 536 | 20230619 | 100100 | 1030482220 | 13020 | 13030 | 13030 | 13020 | 372 |
| 537 | 20230619 | 100000 | 1025638360 | 13030 | 13080 | 13080 | 13030 | 3615 |
| 538 | 20230619 | 095900 | 978403320 | 13090 | 13090 | 13090 | 13090 | 1174 |
| 539 | 20230619 | 095800 | 963035660 | 13080 | 13090 | 13090 | 13080 | 1042 |
| 540 | 20230619 | 095700 | 949396690 | 13100 | 13100 | 13100 | 13100 | 0 |
| 541 | 20230619 | 095600 | 949396690 | 13100 | 13090 | 13100 | 13090 | 223 |
| 542 | 20230619 | 095500 | 946477560 | 13090 | 13090 | 13100 | 13090 | 963 |
| 543 | 20230619 | 095400 | 933864890 | 13100 | 13100 | 13100 | 13090 | 2141 |
| 544 | 20230619 | 095300 | 905838600 | 13100 | 13090 | 13100 | 13090 | 236 |
| 545 | 20230619 | 095200 | 902747900 | 13100 | 13100 | 13100 | 13100 | 12 |
| 546 | 20230619 | 095100 | 902590700 | 13100 | 13090 | 13110 | 13090 | 350 |
| 547 | 20230619 | 095000 | 898004010 | 13090 | 13090 | 13110 | 13090 | 400 |
| 548 | 20230619 | 094900 | 892765100 | 13090 | 13070 | 13090 | 13070 | 439 |
| 549 | 20230619 | 094800 | 887023520 | 13070 | 13080 | 13080 | 13070 | 965 |
| 550 | 20230619 | 094700 | 874406700 | 13080 | 13080 | 13080 | 13080 | 30 |
| 551 | 20230619 | 094600 | 874014300 | 13080 | 13080 | 13100 | 13080 | 290 |
| 552 | 20230619 | 094500 | 870218280 | 13080 | 13120 | 13120 | 13070 | 690 |
| 553 | 20230619 | 094400 | 861184360 | 13120 | 13120 | 13130 | 13120 | 99 |
| 554 | 20230619 | 094300 | 859885250 | 13150 | 13150 | 13150 | 13150 | 406 |
| 555 | 20230619 | 094200 | 854546350 | 13150 | 13160 | 13160 | 13120 | 69 |
| 556 | 20230619 | 094100 | 853639300 | 13160 | 13120 | 13160 | 13120 | 1543 |
| 557 | 20230619 | 094000 | 833360460 | 13060 | 13060 | 13140 | 13060 | 2332 |
| 558 | 20230619 | 093900 | 802887990 | 13080 | 13100 | 13110 | 13070 | 1327 |
| 559 | 20230619 | 093800 | 785521610 | 13100 | 13120 | 13130 | 13090 | 646 |
| 560 | 20230619 | 093700 | 777058910 | 13130 | 13130 | 13130 | 13130 | 26 |
| 561 | 20230619 | 093600 | 776717530 | 13140 | 13110 | 13140 | 13110 | 504 |
| 562 | 20230619 | 093500 | 770106890 | 13110 | 13140 | 13160 | 13110 | 923 |
| 563 | 20230619 | 093400 | 757980180 | 13140 | 13140 | 13200 | 13130 | 3328 |
| 564 | 20230619 | 093300 | 714177620 | 13130 | 13080 | 13140 | 13080 | 1112 |
| 565 | 20230619 | 093200 | 699590930 | 13080 | 13070 | 13090 | 13070 | 911 |
| 566 | 20230619 | 093100 | 687679610 | 13070 | 13110 | 13110 | 13070 | 655 |
| 567 | 20230619 | 093000 | 679106220 | 13120 | 13140 | 13160 | 13120 | 1246 |
| 568 | 20230619 | 092900 | 662734440 | 13120 | 13090 | 13140 | 13060 | 3282 |
| 569 | 20230619 | 092800 | 619710820 | 13090 | 13050 | 13100 | 13050 | 1801 |
| 570 | 20230619 | 092700 | 596162890 | 13050 | 13050 | 13050 | 13050 | 49 |
| 571 | 20230619 | 092600 | 595523440 | 13050 | 12980 | 13050 | 12980 | 504 |
| 572 | 20230619 | 092500 | 588973570 | 12980 | 12920 | 12980 | 12910 | 1876 |
| 573 | 20230619 | 092400 | 564744570 | 12980 | 12990 | 12990 | 12940 | 2296 |
| 574 | 20230619 | 092300 | 535011860 | 12950 | 12950 | 12950 | 12900 | 2379 |
| 575 | 20230619 | 092200 | 504297230 | 12920 | 12940 | 12960 | 12920 | 4527 |
| 576 | 20230619 | 092100 | 445744320 | 12930 | 12930 | 12950 | 12920 | 659 |
| 577 | 20230619 | 092000 | 437222330 | 12920 | 12960 | 12960 | 12910 | 8425 |
| 578 | 20230619 | 091900 | 328209660 | 12960 | 12990 | 12990 | 12960 | 1171 |
| 579 | 20230619 | 091800 | 313013080 | 12980 | 12970 | 12990 | 12960 | 1414 |
| 580 | 20230619 | 091700 | 294670780 | 12970 | 13000 | 13030 | 12970 | 661 |
| 581 | 20230619 | 091600 | 286090750 | 12990 | 13000 | 13020 | 12980 | 280 |
| 582 | 20230619 | 091500 | 282451020 | 13000 | 13000 | 13010 | 13000 | 275 |
| 583 | 20230619 | 091400 | 278875320 | 13080 | 13100 | 13100 | 12990 | 810 |
| 584 | 20230619 | 091300 | 268335120 | 13100 | 13100 | 13100 | 13100 | 354 |
| 585 | 20230619 | 091200 | 263697720 | 13100 | 13040 | 13100 | 13040 | 3037 |
| 586 | 20230619 | 091100 | 224069740 | 13040 | 12990 | 13040 | 12990 | 191 |
| 587 | 20230619 | 091000 | 221588330 | 13000 | 13040 | 13040 | 12970 | 1336 |
| 588 | 20230619 | 090900 | 204236050 | 13040 | 13010 | 13040 | 13000 | 351 |
| 589 | 20230619 | 090800 | 199670010 | 13010 | 12970 | 13040 | 12970 | 637 |
| 590 | 20230619 | 090700 | 191388780 | 12970 | 12960 | 12970 | 12950 | 1609 |
| 591 | 20230619 | 090600 | 170539820 | 12970 | 12970 | 12990 | 12960 | 1750 |
| 592 | 20230619 | 090500 | 147852060 | 12980 | 12970 | 13000 | 12960 | 1847 |
| 593 | 20230619 | 090400 | 123881100 | 12980 | 13050 | 13050 | 12970 | 1309 |
| 594 | 20230619 | 090300 | 106884990 | 13050 | 12980 | 13050 | 12960 | 699 |
| 595 | 20230619 | 090200 | 97812090 | 12980 | 12960 | 13090 | 12960 | 1326 |
| 596 | 20230619 | 090100 | 80610110 | 12960 | 12980 | 13010 | 12920 | 2127 |
| 597 | 20230619 | 090000 | 53027630 | 13010 | 13110 | 13110 | 13000 | 4060 |