29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 185900 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 45305 |
| 3 | 20230613 | 185800 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20230613 | 185700 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20230613 | 185600 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20230613 | 185500 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20230613 | 185400 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20230613 | 185300 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20230613 | 185200 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20230613 | 185100 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20230613 | 185000 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20230613 | 184900 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20230613 | 184800 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20230613 | 184700 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20230613 | 184600 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20230613 | 184500 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20230613 | 184400 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20230613 | 184300 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20230613 | 184200 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20230613 | 184100 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20230613 | 184000 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20230613 | 183900 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20230613 | 183800 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20230613 | 183700 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20230613 | 183600 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20230613 | 183500 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20230613 | 183400 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20230613 | 183300 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20230613 | 183200 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20230613 | 183100 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20230613 | 183000 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20230613 | 182900 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 45305 |
| 33 | 20230613 | 182800 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20230613 | 182700 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20230613 | 182600 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20230613 | 182500 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20230613 | 182400 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20230613 | 182300 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20230613 | 182200 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20230613 | 182100 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20230613 | 182000 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20230613 | 181900 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20230613 | 181800 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20230613 | 181700 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20230613 | 181600 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20230613 | 181500 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20230613 | 181400 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20230613 | 181300 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20230613 | 181200 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20230613 | 181100 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20230613 | 181000 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20230613 | 180900 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20230613 | 180800 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20230613 | 180700 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20230613 | 180600 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20230613 | 180500 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20230613 | 180400 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20230613 | 180300 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20230613 | 180200 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20230613 | 180100 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20230613 | 180000 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20230613 | 175900 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 45305 |
| 63 | 20230613 | 175800 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20230613 | 175700 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20230613 | 175600 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20230613 | 175500 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20230613 | 175400 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20230613 | 175300 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20230613 | 175200 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20230613 | 175100 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20230613 | 175000 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20230613 | 174900 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20230613 | 174800 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20230613 | 174700 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20230613 | 174600 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20230613 | 174500 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20230613 | 174400 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20230613 | 174300 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20230613 | 174200 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20230613 | 174100 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20230613 | 174000 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20230613 | 173900 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20230613 | 173800 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20230613 | 173700 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20230613 | 173600 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20230613 | 173500 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20230613 | 173400 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20230613 | 173300 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20230613 | 173200 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20230613 | 173100 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20230613 | 173000 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20230613 | 172900 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 45305 |
| 93 | 20230613 | 172800 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20230613 | 172700 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20230613 | 172600 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20230613 | 172500 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20230613 | 172400 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20230613 | 172300 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20230613 | 172200 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20230613 | 172100 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20230613 | 172000 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20230613 | 171900 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20230613 | 171800 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20230613 | 171700 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20230613 | 171600 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20230613 | 171500 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20230613 | 171400 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20230613 | 171300 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20230613 | 171200 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20230613 | 171100 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20230613 | 171000 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20230613 | 170900 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20230613 | 170800 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20230613 | 170700 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20230613 | 170600 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20230613 | 170500 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20230613 | 170400 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20230613 | 170300 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20230613 | 170200 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20230613 | 170100 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20230613 | 170000 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20230613 | 165900 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 45305 |
| 123 | 20230613 | 165800 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20230613 | 165700 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20230613 | 165600 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20230613 | 165500 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20230613 | 165400 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20230613 | 165300 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20230613 | 165200 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20230613 | 165100 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20230613 | 165000 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20230613 | 164900 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20230613 | 164800 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20230613 | 164700 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20230613 | 164600 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20230613 | 164500 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20230613 | 164400 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20230613 | 164300 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20230613 | 164200 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20230613 | 164100 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20230613 | 164000 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20230613 | 163900 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20230613 | 163800 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20230613 | 163700 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20230613 | 163600 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20230613 | 163500 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20230613 | 163400 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20230613 | 163300 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20230613 | 163200 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20230613 | 163100 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20230613 | 163000 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20230613 | 162900 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 45305 |
| 153 | 20230613 | 162800 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20230613 | 162700 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20230613 | 162600 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20230613 | 162500 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20230613 | 162400 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20230613 | 162300 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20230613 | 162200 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20230613 | 162100 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20230613 | 162000 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20230613 | 161900 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20230613 | 161800 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20230613 | 161700 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20230613 | 161600 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20230613 | 161500 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20230613 | 161400 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20230613 | 161300 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20230613 | 161200 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20230613 | 161100 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20230613 | 161000 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20230613 | 160900 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20230613 | 160800 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20230613 | 160700 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20230613 | 160600 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20230613 | 160500 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20230613 | 160400 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20230613 | 160300 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20230613 | 160200 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20230613 | 160100 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20230613 | 160000 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20230613 | 155900 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 45305 |
| 183 | 20230613 | 155800 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 184 | 20230613 | 155700 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 185 | 20230613 | 155600 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 186 | 20230613 | 155500 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 187 | 20230613 | 155400 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 188 | 20230613 | 155300 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 189 | 20230613 | 155200 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 190 | 20230613 | 155100 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 191 | 20230613 | 155000 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 192 | 20230613 | 154900 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 193 | 20230613 | 154800 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 194 | 20230613 | 154700 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 195 | 20230613 | 154600 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 196 | 20230613 | 154500 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 197 | 20230613 | 154400 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 198 | 20230613 | 154300 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 199 | 20230613 | 154200 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 200 | 20230613 | 154100 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 201 | 20230613 | 154000 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 202 | 20230613 | 153900 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 203 | 20230613 | 153800 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 204 | 20230613 | 153700 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 205 | 20230613 | 153600 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 206 | 20230613 | 153500 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 207 | 20230613 | 153400 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 208 | 20230613 | 153300 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 209 | 20230613 | 153200 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 210 | 20230613 | 153100 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 211 | 20230613 | 153000 | 3227405600 | 5800 | 5800 | 5800 | 5800 | 45305 |
| 212 | 20230613 | 152900 | 2964636600 | 5760 | 5760 | 5760 | 5760 | 0 |
| 213 | 20230613 | 152800 | 2964636600 | 5760 | 5760 | 5760 | 5760 | 0 |
| 214 | 20230613 | 152700 | 2964636600 | 5760 | 5760 | 5760 | 5760 | 0 |
| 215 | 20230613 | 152600 | 2964636600 | 5760 | 5760 | 5760 | 5760 | 0 |
| 216 | 20230613 | 152500 | 2964636600 | 5760 | 5760 | 5760 | 5760 | 0 |
| 217 | 20230613 | 152400 | 2964636600 | 5760 | 5760 | 5760 | 5760 | 0 |
| 218 | 20230613 | 152300 | 2964636600 | 5760 | 5760 | 5760 | 5760 | 0 |
| 219 | 20230613 | 152200 | 2964636600 | 5760 | 5760 | 5760 | 5760 | 0 |
| 220 | 20230613 | 152100 | 2964636600 | 5760 | 5760 | 5760 | 5760 | 0 |
| 221 | 20230613 | 152000 | 2964636600 | 5760 | 5760 | 5760 | 5760 | 0 |
| 222 | 20230613 | 151900 | 2964636600 | 5760 | 5770 | 5770 | 5720 | 9621 |
| 223 | 20230613 | 151800 | 2909275330 | 5770 | 5740 | 5770 | 5740 | 15069 |
| 224 | 20230613 | 151700 | 2822555710 | 5750 | 5710 | 5750 | 5710 | 3971 |
| 225 | 20230613 | 151600 | 2799769430 | 5710 | 5700 | 5730 | 5700 | 9033 |
| 226 | 20230613 | 151500 | 2748252610 | 5700 | 5700 | 5740 | 5680 | 6665 |
| 227 | 20230613 | 151400 | 2710098810 | 5700 | 5720 | 5730 | 5670 | 6542 |
| 228 | 20230613 | 151300 | 2672773130 | 5710 | 5670 | 5710 | 5650 | 8752 |
| 229 | 20230613 | 151200 | 2622932120 | 5670 | 5730 | 5730 | 5650 | 3566 |
| 230 | 20230613 | 151100 | 2602633790 | 5700 | 5720 | 5730 | 5700 | 3847 |
| 231 | 20230613 | 151000 | 2580630120 | 5720 | 5750 | 5750 | 5700 | 3873 |
| 232 | 20230613 | 150900 | 2558449510 | 5750 | 5730 | 5760 | 5710 | 4879 |
| 233 | 20230613 | 150800 | 2530443310 | 5730 | 5770 | 5770 | 5710 | 8485 |
| 234 | 20230613 | 150700 | 2481638140 | 5770 | 5710 | 5770 | 5700 | 20376 |
| 235 | 20230613 | 150600 | 2364717990 | 5720 | 5700 | 5730 | 5690 | 12123 |
| 236 | 20230613 | 150500 | 2295373380 | 5700 | 5690 | 5710 | 5680 | 5178 |
| 237 | 20230613 | 150400 | 2265902010 | 5700 | 5680 | 5710 | 5650 | 10823 |
| 238 | 20230613 | 150300 | 2204399410 | 5680 | 5720 | 5730 | 5670 | 18763 |
| 239 | 20230613 | 150200 | 2097493050 | 5730 | 5680 | 5790 | 5680 | 48220 |
| 240 | 20230613 | 150100 | 1820606370 | 5640 | 5610 | 5760 | 5610 | 28651 |
| 241 | 20230613 | 150000 | 1657744070 | 5620 | 5620 | 5620 | 5620 | 1 |
| 242 | 20230613 | 145900 | 1657738450 | 5600 | 5600 | 5600 | 5600 | 178 |
| 243 | 20230613 | 145800 | 1656741650 | 5620 | 5610 | 5620 | 5590 | 72 |
| 244 | 20230613 | 145700 | 1656337890 | 5610 | 5610 | 5610 | 5610 | 200 |
| 245 | 20230613 | 145600 | 1655215890 | 5610 | 5590 | 5610 | 5590 | 17 |
| 246 | 20230613 | 145500 | 1655120740 | 5600 | 5600 | 5600 | 5600 | 0 |
| 247 | 20230613 | 145400 | 1655120740 | 5600 | 5600 | 5600 | 5590 | 115 |
| 248 | 20230613 | 145300 | 1654476770 | 5610 | 5610 | 5610 | 5610 | 63 |
| 249 | 20230613 | 145200 | 1654123340 | 5610 | 5610 | 5610 | 5610 | 130 |
| 250 | 20230613 | 145100 | 1653394040 | 5610 | 5590 | 5610 | 5590 | 51 |
| 251 | 20230613 | 145000 | 1653108930 | 5590 | 5590 | 5590 | 5590 | 0 |
| 252 | 20230613 | 144900 | 1653108930 | 5590 | 5590 | 5590 | 5590 | 998 |
| 253 | 20230613 | 144800 | 1647530110 | 5600 | 5600 | 5600 | 5600 | 100 |
| 254 | 20230613 | 144700 | 1646970110 | 5600 | 5590 | 5600 | 5590 | 141 |
| 255 | 20230613 | 144600 | 1646181010 | 5590 | 5590 | 5590 | 5590 | 247 |
| 256 | 20230613 | 144500 | 1644800280 | 5590 | 5590 | 5590 | 5590 | 1120 |
| 257 | 20230613 | 144400 | 1638539480 | 5600 | 5600 | 5600 | 5600 | 1000 |
| 258 | 20230613 | 144300 | 1632939480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 259 | 20230613 | 144200 | 1632939480 | 5600 | 5600 | 5600 | 5600 | 20 |
| 260 | 20230613 | 144100 | 1632827480 | 5600 | 5590 | 5600 | 5590 | 350 |
| 261 | 20230613 | 144000 | 1630868780 | 5600 | 5600 | 5600 | 5600 | 9 |
| 262 | 20230613 | 143900 | 1630818380 | 5600 | 5590 | 5600 | 5590 | 704 |
| 263 | 20230613 | 143800 | 1626876020 | 5600 | 5600 | 5600 | 5590 | 112 |
| 264 | 20230613 | 143700 | 1626249100 | 5600 | 5590 | 5600 | 5590 | 4 |
| 265 | 20230613 | 143600 | 1626226730 | 5600 | 5590 | 5600 | 5590 | 89 |
| 266 | 20230613 | 143500 | 1625729200 | 5610 | 5610 | 5610 | 5610 | 10 |
| 267 | 20230613 | 143400 | 1625673100 | 5610 | 5600 | 5610 | 5600 | 100 |
| 268 | 20230613 | 143300 | 1625112200 | 5580 | 5580 | 5580 | 5580 | 0 |
| 269 | 20230613 | 143200 | 1625112200 | 5580 | 5590 | 5590 | 5580 | 922 |
| 270 | 20230613 | 143100 | 1619961290 | 5590 | 5600 | 5600 | 5590 | 735 |
| 271 | 20230613 | 143000 | 1615849140 | 5590 | 5590 | 5590 | 5590 | 800 |
| 272 | 20230613 | 142900 | 1611377140 | 5580 | 5600 | 5600 | 5580 | 64 |
| 273 | 20230613 | 142800 | 1611019670 | 5590 | 5600 | 5600 | 5590 | 536 |
| 274 | 20230613 | 142700 | 1608023310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 275 | 20230613 | 142600 | 1608023310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 276 | 20230613 | 142500 | 1608023310 | 5590 | 5590 | 5590 | 5590 | 15 |
| 277 | 20230613 | 142400 | 1607939460 | 5590 | 5590 | 5590 | 5590 | 216 |
| 278 | 20230613 | 142300 | 1606732020 | 5600 | 5590 | 5600 | 5590 | 208 |
| 279 | 20230613 | 142200 | 1605569280 | 5590 | 5590 | 5590 | 5590 | 21 |
| 280 | 20230613 | 142100 | 1605451890 | 5590 | 5590 | 5590 | 5590 | 10 |
| 281 | 20230613 | 142000 | 1605395990 | 5590 | 5590 | 5590 | 5590 | 2070 |
| 282 | 20230613 | 141900 | 1593824690 | 5580 | 5590 | 5590 | 5580 | 90 |
| 283 | 20230613 | 141800 | 1593321990 | 5590 | 5590 | 5590 | 5590 | 1043 |
| 284 | 20230613 | 141700 | 1587491620 | 5590 | 5590 | 5590 | 5590 | 0 |
| 285 | 20230613 | 141600 | 1587491620 | 5590 | 5580 | 5590 | 5580 | 2 |
| 286 | 20230613 | 141500 | 1587480450 | 5580 | 5580 | 5580 | 5580 | 5 |
| 287 | 20230613 | 141400 | 1587452550 | 5590 | 5590 | 5590 | 5590 | 10 |
| 288 | 20230613 | 141300 | 1587396650 | 5590 | 5590 | 5590 | 5590 | 14 |
| 289 | 20230613 | 141200 | 1587318390 | 5590 | 5590 | 5590 | 5590 | 1 |
| 290 | 20230613 | 141100 | 1587312800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 291 | 20230613 | 141000 | 1587312800 | 5590 | 5590 | 5590 | 5590 | 2 |
| 292 | 20230613 | 140900 | 1587301620 | 5590 | 5590 | 5590 | 5590 | 111 |
| 293 | 20230613 | 140800 | 1586681130 | 5590 | 5600 | 5600 | 5590 | 20 |
| 294 | 20230613 | 140700 | 1586569230 | 5580 | 5580 | 5580 | 5580 | 0 |
| 295 | 20230613 | 140600 | 1586569230 | 5580 | 5580 | 5580 | 5580 | 0 |
| 296 | 20230613 | 140500 | 1586569230 | 5580 | 5580 | 5580 | 5580 | 800 |
| 297 | 20230613 | 140400 | 1582105230 | 5580 | 5580 | 5580 | 5580 | 0 |
| 298 | 20230613 | 140300 | 1582105230 | 5580 | 5590 | 5590 | 5580 | 900 |
| 299 | 20230613 | 140200 | 1577081330 | 5590 | 5590 | 5590 | 5590 | 250 |
| 300 | 20230613 | 140100 | 1575683830 | 5590 | 5600 | 5600 | 5590 | 363 |
| 301 | 20230613 | 140000 | 1573653770 | 5610 | 5610 | 5610 | 5610 | 0 |
| 302 | 20230613 | 135900 | 1573653770 | 5610 | 5610 | 5610 | 5610 | 1 |
| 303 | 20230613 | 135800 | 1573648160 | 5590 | 5590 | 5590 | 5590 | 0 |
| 304 | 20230613 | 135700 | 1573648160 | 5590 | 5590 | 5590 | 5590 | 0 |
| 305 | 20230613 | 135600 | 1573648160 | 5590 | 5580 | 5590 | 5580 | 22 |
| 306 | 20230613 | 135500 | 1573525380 | 5580 | 5580 | 5580 | 5580 | 1 |
| 307 | 20230613 | 135400 | 1573519800 | 5590 | 5600 | 5610 | 5590 | 1117 |
| 308 | 20230613 | 135300 | 1567273850 | 5600 | 5600 | 5600 | 5590 | 16 |
| 309 | 20230613 | 135200 | 1567184260 | 5610 | 5600 | 5610 | 5600 | 242 |
| 310 | 20230613 | 135100 | 1565829020 | 5600 | 5600 | 5600 | 5600 | 262 |
| 311 | 20230613 | 135000 | 1564361820 | 5590 | 5590 | 5590 | 5590 | 1006 |
| 312 | 20230613 | 134900 | 1558738280 | 5590 | 5590 | 5590 | 5590 | 11 |
| 313 | 20230613 | 134800 | 1558676790 | 5600 | 5600 | 5600 | 5600 | 18 |
| 314 | 20230613 | 134700 | 1558575990 | 5590 | 5590 | 5590 | 5590 | 0 |
| 315 | 20230613 | 134600 | 1558575990 | 5590 | 5590 | 5590 | 5590 | 0 |
| 316 | 20230613 | 134500 | 1558575990 | 5590 | 5590 | 5590 | 5590 | 339 |
| 317 | 20230613 | 134400 | 1556680980 | 5590 | 5590 | 5590 | 5590 | 1 |
| 318 | 20230613 | 134300 | 1556675390 | 5590 | 5590 | 5590 | 5590 | 1038 |
| 319 | 20230613 | 134200 | 1550872970 | 5590 | 5600 | 5600 | 5590 | 1989 |
| 320 | 20230613 | 134100 | 1539754310 | 5600 | 5600 | 5600 | 5600 | 130 |
| 321 | 20230613 | 134000 | 1539026310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 322 | 20230613 | 133900 | 1539026310 | 5590 | 5600 | 5600 | 5590 | 538 |
| 323 | 20230613 | 133800 | 1536014230 | 5610 | 5610 | 5610 | 5610 | 25 |
| 324 | 20230613 | 133700 | 1535873980 | 5600 | 5600 | 5600 | 5600 | 0 |
| 325 | 20230613 | 133600 | 1535873980 | 5600 | 5600 | 5600 | 5600 | 3 |
| 326 | 20230613 | 133500 | 1535857180 | 5590 | 5590 | 5590 | 5590 | 4 |
| 327 | 20230613 | 133400 | 1535834820 | 5600 | 5600 | 5600 | 5600 | 3 |
| 328 | 20230613 | 133300 | 1535818020 | 5600 | 5600 | 5600 | 5600 | 0 |
| 329 | 20230613 | 133200 | 1535818020 | 5600 | 5600 | 5600 | 5600 | 3455 |
| 330 | 20230613 | 133100 | 1516470020 | 5600 | 5600 | 5600 | 5600 | 984 |
| 331 | 20230613 | 133000 | 1510959620 | 5600 | 5600 | 5600 | 5600 | 523 |
| 332 | 20230613 | 132900 | 1508030820 | 5610 | 5610 | 5610 | 5610 | 103 |
| 333 | 20230613 | 132800 | 1507452990 | 5620 | 5610 | 5620 | 5610 | 33 |
| 334 | 20230613 | 132700 | 1507267850 | 5620 | 5620 | 5620 | 5620 | 144 |
| 335 | 20230613 | 132600 | 1506458570 | 5610 | 5610 | 5610 | 5610 | 740 |
| 336 | 20230613 | 132500 | 1502307170 | 5610 | 5610 | 5610 | 5610 | 87 |
| 337 | 20230613 | 132400 | 1501819100 | 5610 | 5610 | 5610 | 5610 | 107 |
| 338 | 20230613 | 132300 | 1501218830 | 5620 | 5610 | 5620 | 5610 | 178 |
| 339 | 20230613 | 132200 | 1500220240 | 5610 | 5610 | 5620 | 5610 | 935 |
| 340 | 20230613 | 132100 | 1494974880 | 5620 | 5620 | 5620 | 5610 | 108 |
| 341 | 20230613 | 132000 | 1494368950 | 5610 | 5610 | 5610 | 5610 | 0 |
| 342 | 20230613 | 131900 | 1494368950 | 5610 | 5610 | 5610 | 5610 | 0 |
| 343 | 20230613 | 131800 | 1494368950 | 5610 | 5610 | 5610 | 5610 | 90 |
| 344 | 20230613 | 131700 | 1493864050 | 5620 | 5620 | 5620 | 5620 | 1 |
| 345 | 20230613 | 131600 | 1493858430 | 5620 | 5610 | 5620 | 5610 | 288 |
| 346 | 20230613 | 131500 | 1492239990 | 5620 | 5610 | 5620 | 5610 | 29 |
| 347 | 20230613 | 131400 | 1492077130 | 5610 | 5610 | 5610 | 5610 | 300 |
| 348 | 20230613 | 131300 | 1490394130 | 5620 | 5620 | 5620 | 5620 | 36 |
| 349 | 20230613 | 131200 | 1490191810 | 5620 | 5620 | 5620 | 5620 | 10 |
| 350 | 20230613 | 131100 | 1490135610 | 5620 | 5620 | 5620 | 5620 | 31 |
| 351 | 20230613 | 131000 | 1489961390 | 5620 | 5610 | 5620 | 5610 | 101 |
| 352 | 20230613 | 130900 | 1489393780 | 5610 | 5610 | 5620 | 5610 | 118 |
| 353 | 20230613 | 130800 | 1488730800 | 5610 | 5610 | 5620 | 5610 | 107 |
| 354 | 20230613 | 130700 | 1488129730 | 5620 | 5620 | 5620 | 5620 | 376 |
| 355 | 20230613 | 130600 | 1486016610 | 5620 | 5620 | 5620 | 5620 | 1 |
| 356 | 20230613 | 130500 | 1486010990 | 5610 | 5610 | 5610 | 5610 | 31 |
| 357 | 20230613 | 130400 | 1485837080 | 5620 | 5610 | 5620 | 5610 | 167 |
| 358 | 20230613 | 130300 | 1484900030 | 5610 | 5610 | 5610 | 5610 | 80 |
| 359 | 20230613 | 130200 | 1484451230 | 5610 | 5610 | 5620 | 5610 | 330 |
| 360 | 20230613 | 130100 | 1482599730 | 5610 | 5610 | 5610 | 5610 | 4 |
| 361 | 20230613 | 130000 | 1482577290 | 5600 | 5610 | 5610 | 5600 | 1016 |
| 362 | 20230613 | 125900 | 1476877690 | 5620 | 5620 | 5620 | 5620 | 15 |
| 363 | 20230613 | 125800 | 1476793390 | 5620 | 5620 | 5620 | 5620 | 55 |
| 364 | 20230613 | 125700 | 1476484290 | 5610 | 5620 | 5620 | 5610 | 243 |
| 365 | 20230613 | 125600 | 1475118690 | 5620 | 5620 | 5620 | 5620 | 0 |
| 366 | 20230613 | 125500 | 1475118690 | 5620 | 5610 | 5620 | 5610 | 61 |
| 367 | 20230613 | 125400 | 1474776450 | 5620 | 5620 | 5620 | 5620 | 10 |
| 368 | 20230613 | 125300 | 1474720250 | 5620 | 5620 | 5620 | 5620 | 17 |
| 369 | 20230613 | 125200 | 1474624710 | 5620 | 5610 | 5620 | 5610 | 55 |
| 370 | 20230613 | 125100 | 1474315810 | 5620 | 5620 | 5620 | 5610 | 230 |
| 371 | 20230613 | 125000 | 1473023710 | 5620 | 5620 | 5620 | 5620 | 20 |
| 372 | 20230613 | 124900 | 1472911310 | 5620 | 5620 | 5620 | 5620 | 1 |
| 373 | 20230613 | 124800 | 1472905690 | 5610 | 5610 | 5610 | 5610 | 5 |
| 374 | 20230613 | 124700 | 1472877640 | 5610 | 5610 | 5610 | 5610 | 10 |
| 375 | 20230613 | 124600 | 1472821540 | 5610 | 5600 | 5610 | 5600 | 103 |
| 376 | 20230613 | 124500 | 1472244640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 377 | 20230613 | 124400 | 1472244640 | 5600 | 5610 | 5610 | 5600 | 685 |
| 378 | 20230613 | 124300 | 1468404850 | 5610 | 5610 | 5610 | 5610 | 0 |
| 379 | 20230613 | 124200 | 1468404850 | 5610 | 5610 | 5610 | 5610 | 0 |
| 380 | 20230613 | 124100 | 1468404850 | 5610 | 5610 | 5610 | 5610 | 84 |
| 381 | 20230613 | 124000 | 1467933610 | 5610 | 5630 | 5630 | 5610 | 686 |
| 382 | 20230613 | 123900 | 1464084670 | 5620 | 5620 | 5620 | 5620 | 0 |
| 383 | 20230613 | 123800 | 1464084670 | 5620 | 5620 | 5620 | 5620 | 0 |
| 384 | 20230613 | 123700 | 1464084670 | 5620 | 5620 | 5620 | 5620 | 30 |
| 385 | 20230613 | 123600 | 1463916070 | 5620 | 5630 | 5630 | 5620 | 91 |
| 386 | 20230613 | 123500 | 1463404640 | 5630 | 5620 | 5630 | 5620 | 3 |
| 387 | 20230613 | 123400 | 1463387760 | 5630 | 5630 | 5630 | 5630 | 791 |
| 388 | 20230613 | 123300 | 1458934430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 389 | 20230613 | 123200 | 1458934430 | 5630 | 5630 | 5630 | 5630 | 11 |
| 390 | 20230613 | 123100 | 1458872500 | 5650 | 5620 | 5650 | 5620 | 54 |
| 391 | 20230613 | 123000 | 1458568320 | 5620 | 5620 | 5620 | 5620 | 393 |
| 392 | 20230613 | 122900 | 1456359660 | 5630 | 5630 | 5630 | 5630 | 6 |
| 393 | 20230613 | 122800 | 1456325880 | 5630 | 5630 | 5630 | 5630 | 1 |
| 394 | 20230613 | 122700 | 1456320250 | 5640 | 5640 | 5640 | 5640 | 503 |
| 395 | 20230613 | 122600 | 1453483330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 396 | 20230613 | 122500 | 1453483330 | 5650 | 5630 | 5650 | 5630 | 54 |
| 397 | 20230613 | 122400 | 1453179160 | 5630 | 5640 | 5650 | 5630 | 787 |
| 398 | 20230613 | 122300 | 1448741910 | 5630 | 5630 | 5630 | 5630 | 23 |
| 399 | 20230613 | 122200 | 1448612420 | 5630 | 5630 | 5630 | 5630 | 3 |
| 400 | 20230613 | 122100 | 1448595530 | 5630 | 5630 | 5630 | 5630 | 1 |
| 401 | 20230613 | 122000 | 1448589900 | 5620 | 5620 | 5620 | 5620 | 849 |
| 402 | 20230613 | 121900 | 1443818520 | 5620 | 5610 | 5620 | 5610 | 74 |
| 403 | 20230613 | 121800 | 1443402860 | 5620 | 5640 | 5640 | 5620 | 2 |
| 404 | 20230613 | 121700 | 1443391600 | 5620 | 5620 | 5620 | 5620 | 33 |
| 405 | 20230613 | 121600 | 1443206140 | 5620 | 5640 | 5640 | 5620 | 1040 |
| 406 | 20230613 | 121500 | 1437361320 | 5630 | 5630 | 5630 | 5630 | 2320 |
| 407 | 20230613 | 121400 | 1424299720 | 5630 | 5630 | 5630 | 5630 | 0 |
| 408 | 20230613 | 121300 | 1424299720 | 5630 | 5630 | 5630 | 5630 | 0 |
| 409 | 20230613 | 121200 | 1424299720 | 5630 | 5630 | 5630 | 5630 | 58 |
| 410 | 20230613 | 121100 | 1423973180 | 5630 | 5630 | 5630 | 5630 | 13 |
| 411 | 20230613 | 121000 | 1423899990 | 5630 | 5620 | 5630 | 5620 | 50 |
| 412 | 20230613 | 120900 | 1423618740 | 5630 | 5620 | 5630 | 5620 | 105 |
| 413 | 20230613 | 120800 | 1423028630 | 5620 | 5610 | 5620 | 5610 | 451 |
| 414 | 20230613 | 120700 | 1420494700 | 5620 | 5620 | 5620 | 5620 | 501 |
| 415 | 20230613 | 120600 | 1417679080 | 5610 | 5610 | 5610 | 5610 | 3 |
| 416 | 20230613 | 120500 | 1417662250 | 5610 | 5620 | 5620 | 5610 | 5 |
| 417 | 20230613 | 120400 | 1417634180 | 5610 | 5610 | 5610 | 5610 | 50 |
| 418 | 20230613 | 120300 | 1417353680 | 5620 | 5620 | 5620 | 5620 | 34 |
| 419 | 20230613 | 120200 | 1417162600 | 5610 | 5610 | 5610 | 5610 | 5 |
| 420 | 20230613 | 120100 | 1417134550 | 5610 | 5630 | 5630 | 5610 | 11 |
| 421 | 20230613 | 120000 | 1417072640 | 5630 | 5630 | 5630 | 5630 | 1 |
| 422 | 20230613 | 115900 | 1417067010 | 5630 | 5630 | 5630 | 5630 | 100 |
| 423 | 20230613 | 115800 | 1416504010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 424 | 20230613 | 115700 | 1416504010 | 5630 | 5620 | 5630 | 5620 | 69 |
| 425 | 20230613 | 115600 | 1416116220 | 5620 | 5620 | 5620 | 5620 | 19 |
| 426 | 20230613 | 115500 | 1416009440 | 5620 | 5610 | 5620 | 5610 | 7 |
| 427 | 20230613 | 115400 | 1415970160 | 5610 | 5610 | 5610 | 5610 | 1 |
| 428 | 20230613 | 115300 | 1415964550 | 5610 | 5610 | 5610 | 5610 | 114 |
| 429 | 20230613 | 115200 | 1415325010 | 5610 | 5610 | 5610 | 5610 | 199 |
| 430 | 20230613 | 115100 | 1414208620 | 5610 | 5610 | 5610 | 5610 | 181 |
| 431 | 20230613 | 115000 | 1413193210 | 5620 | 5620 | 5620 | 5620 | 0 |
| 432 | 20230613 | 114900 | 1413193210 | 5620 | 5620 | 5620 | 5620 | 36 |
| 433 | 20230613 | 114800 | 1412990890 | 5620 | 5620 | 5620 | 5620 | 62 |
| 434 | 20230613 | 114700 | 1412642450 | 5620 | 5620 | 5620 | 5620 | 2 |
| 435 | 20230613 | 114600 | 1412631210 | 5620 | 5620 | 5620 | 5620 | 20 |
| 436 | 20230613 | 114500 | 1412518810 | 5620 | 5600 | 5630 | 5600 | 320 |
| 437 | 20230613 | 114400 | 1410719280 | 5630 | 5610 | 5630 | 5600 | 79 |
| 438 | 20230613 | 114300 | 1410276440 | 5620 | 5620 | 5620 | 5620 | 56 |
| 439 | 20230613 | 114200 | 1409961720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 440 | 20230613 | 114100 | 1409961720 | 5620 | 5620 | 5620 | 5620 | 55 |
| 441 | 20230613 | 114000 | 1409652620 | 5620 | 5620 | 5620 | 5620 | 250 |
| 442 | 20230613 | 113900 | 1408247620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 443 | 20230613 | 113800 | 1408247620 | 5620 | 5620 | 5620 | 5620 | 21 |
| 444 | 20230613 | 113700 | 1408129600 | 5620 | 5620 | 5620 | 5620 | 3 |
| 445 | 20230613 | 113600 | 1408112740 | 5610 | 5630 | 5630 | 5610 | 222 |
| 446 | 20230613 | 113500 | 1406866880 | 5610 | 5610 | 5610 | 5610 | 293 |
| 447 | 20230613 | 113400 | 1405223150 | 5600 | 5620 | 5620 | 5600 | 7089 |
| 448 | 20230613 | 113300 | 1365503620 | 5620 | 5620 | 5620 | 5620 | 86 |
| 449 | 20230613 | 113200 | 1365020300 | 5620 | 5620 | 5620 | 5620 | 0 |
| 450 | 20230613 | 113100 | 1365020300 | 5620 | 5620 | 5620 | 5620 | 0 |
| 451 | 20230613 | 113000 | 1365020300 | 5620 | 5620 | 5620 | 5620 | 406 |
| 452 | 20230613 | 112900 | 1362738580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 453 | 20230613 | 112800 | 1362738580 | 5620 | 5620 | 5620 | 5620 | 62 |
| 454 | 20230613 | 112700 | 1362390140 | 5630 | 5620 | 5630 | 5620 | 2 |
| 455 | 20230613 | 112600 | 1362378890 | 5630 | 5630 | 5630 | 5630 | 7 |
| 456 | 20230613 | 112500 | 1362339480 | 5630 | 5620 | 5630 | 5620 | 26 |
| 457 | 20230613 | 112400 | 1362193310 | 5620 | 5620 | 5620 | 5620 | 584 |
| 458 | 20230613 | 112300 | 1358911230 | 5620 | 5620 | 5620 | 5620 | 0 |
| 459 | 20230613 | 112200 | 1358911230 | 5620 | 5620 | 5620 | 5620 | 0 |
| 460 | 20230613 | 112100 | 1358911230 | 5620 | 5620 | 5620 | 5620 | 0 |
| 461 | 20230613 | 112000 | 1358911230 | 5620 | 5620 | 5620 | 5620 | 6 |
| 462 | 20230613 | 111900 | 1358877510 | 5620 | 5620 | 5620 | 5620 | 23 |
| 463 | 20230613 | 111800 | 1358748250 | 5610 | 5610 | 5610 | 5610 | 139 |
| 464 | 20230613 | 111700 | 1357968460 | 5600 | 5600 | 5610 | 5600 | 501 |
| 465 | 20230613 | 111600 | 1355158560 | 5600 | 5610 | 5610 | 5600 | 499 |
| 466 | 20230613 | 111500 | 1352359230 | 5610 | 5620 | 5620 | 5610 | 173 |
| 467 | 20230613 | 111400 | 1351387900 | 5630 | 5630 | 5630 | 5630 | 200 |
| 468 | 20230613 | 111300 | 1350261900 | 5620 | 5620 | 5620 | 5620 | 102 |
| 469 | 20230613 | 111200 | 1349688660 | 5620 | 5620 | 5620 | 5620 | 88 |
| 470 | 20230613 | 111100 | 1349194100 | 5620 | 5630 | 5630 | 5620 | 367 |
| 471 | 20230613 | 111000 | 1347128010 | 5640 | 5640 | 5650 | 5630 | 511 |
| 472 | 20230613 | 110900 | 1344245970 | 5640 | 5640 | 5640 | 5640 | 520 |
| 473 | 20230613 | 110800 | 1341313170 | 5640 | 5630 | 5640 | 5630 | 517 |
| 474 | 20230613 | 110700 | 1338402450 | 5620 | 5610 | 5620 | 5610 | 1183 |
| 475 | 20230613 | 110600 | 1331763120 | 5610 | 5610 | 5610 | 5610 | 254 |
| 476 | 20230613 | 110500 | 1330338180 | 5610 | 5610 | 5610 | 5600 | 299 |
| 477 | 20230613 | 110400 | 1328663740 | 5600 | 5600 | 5600 | 5600 | 0 |
| 478 | 20230613 | 110300 | 1328663740 | 5600 | 5610 | 5610 | 5600 | 272 |
| 479 | 20230613 | 110200 | 1327138150 | 5600 | 5600 | 5610 | 5600 | 39 |
| 480 | 20230613 | 110100 | 1326919740 | 5600 | 5600 | 5600 | 5600 | 35 |
| 481 | 20230613 | 110000 | 1326723740 | 5600 | 5600 | 5600 | 5600 | 50 |
| 482 | 20230613 | 105900 | 1326443740 | 5590 | 5590 | 5590 | 5590 | 707 |
| 483 | 20230613 | 105800 | 1322491610 | 5600 | 5600 | 5600 | 5600 | 10 |
| 484 | 20230613 | 105700 | 1322435610 | 5600 | 5600 | 5600 | 5600 | 527 |
| 485 | 20230613 | 105600 | 1319484410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 486 | 20230613 | 105500 | 1319484410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 487 | 20230613 | 105400 | 1319484410 | 5600 | 5610 | 5610 | 5600 | 89 |
| 488 | 20230613 | 105300 | 1318985500 | 5610 | 5610 | 5610 | 5610 | 33 |
| 489 | 20230613 | 105200 | 1318800370 | 5610 | 5600 | 5610 | 5600 | 932 |
| 490 | 20230613 | 105100 | 1313581160 | 5600 | 5600 | 5600 | 5600 | 20 |
| 491 | 20230613 | 105000 | 1313469160 | 5590 | 5600 | 5600 | 5590 | 1141 |
| 492 | 20230613 | 104900 | 1307079900 | 5600 | 5600 | 5600 | 5600 | 50 |
| 493 | 20230613 | 104800 | 1306799900 | 5600 | 5610 | 5610 | 5600 | 142 |
| 494 | 20230613 | 104700 | 1306004690 | 5610 | 5610 | 5610 | 5610 | 40 |
| 495 | 20230613 | 104600 | 1305780290 | 5600 | 5600 | 5600 | 5600 | 1020 |
| 496 | 20230613 | 104500 | 1300068290 | 5610 | 5610 | 5610 | 5600 | 703 |
| 497 | 20230613 | 104400 | 1296131460 | 5620 | 5610 | 5620 | 5600 | 1877 |
| 498 | 20230613 | 104300 | 1285609450 | 5600 | 5610 | 5610 | 5600 | 2088 |
| 499 | 20230613 | 104200 | 1273910930 | 5610 | 5610 | 5610 | 5610 | 585 |
| 500 | 20230613 | 104100 | 1270629080 | 5620 | 5630 | 5630 | 5620 | 438 |
| 501 | 20230613 | 104000 | 1268167450 | 5620 | 5620 | 5630 | 5620 | 738 |
| 502 | 20230613 | 103900 | 1264019390 | 5630 | 5630 | 5630 | 5630 | 100 |
| 503 | 20230613 | 103800 | 1263456390 | 5620 | 5620 | 5630 | 5620 | 1087 |
| 504 | 20230613 | 103700 | 1257336780 | 5630 | 5630 | 5630 | 5630 | 0 |
| 505 | 20230613 | 103600 | 1257336780 | 5630 | 5630 | 5630 | 5630 | 280 |
| 506 | 20230613 | 103500 | 1255760380 | 5640 | 5620 | 5640 | 5620 | 153 |
| 507 | 20230613 | 103400 | 1254900220 | 5610 | 5620 | 5620 | 5610 | 42 |
| 508 | 20230613 | 103300 | 1254664210 | 5620 | 5620 | 5620 | 5620 | 1 |
| 509 | 20230613 | 103200 | 1254658590 | 5620 | 5620 | 5620 | 5620 | 50 |
| 510 | 20230613 | 103100 | 1254377590 | 5610 | 5610 | 5610 | 5600 | 230 |
| 511 | 20230613 | 103000 | 1253088540 | 5610 | 5620 | 5620 | 5610 | 215 |
| 512 | 20230613 | 102900 | 1251882340 | 5620 | 5620 | 5620 | 5620 | 41 |
| 513 | 20230613 | 102800 | 1251651920 | 5620 | 5620 | 5620 | 5620 | 24 |
| 514 | 20230613 | 102700 | 1251517040 | 5610 | 5600 | 5610 | 5600 | 636 |
| 515 | 20230613 | 102600 | 1247953380 | 5600 | 5610 | 5610 | 5600 | 31 |
| 516 | 20230613 | 102500 | 1247779770 | 5610 | 5610 | 5610 | 5600 | 2030 |
| 517 | 20230613 | 102400 | 1236410500 | 5610 | 5610 | 5610 | 5610 | 23 |
| 518 | 20230613 | 102300 | 1236281470 | 5610 | 5620 | 5620 | 5610 | 1164 |
| 519 | 20230613 | 102200 | 1229746860 | 5620 | 5620 | 5620 | 5620 | 84 |
| 520 | 20230613 | 102100 | 1229274780 | 5610 | 5610 | 5610 | 5610 | 252 |
| 521 | 20230613 | 102000 | 1227861060 | 5620 | 5620 | 5620 | 5610 | 356 |
| 522 | 20230613 | 101900 | 1225863310 | 5620 | 5630 | 5640 | 5620 | 616 |
| 523 | 20230613 | 101800 | 1222399790 | 5640 | 5640 | 5640 | 5640 | 217 |
| 524 | 20230613 | 101700 | 1221175910 | 5640 | 5640 | 5640 | 5640 | 110 |
| 525 | 20230613 | 101600 | 1220555510 | 5630 | 5620 | 5630 | 5620 | 82 |
| 526 | 20230613 | 101500 | 1220094160 | 5620 | 5610 | 5620 | 5610 | 290 |
| 527 | 20230613 | 101400 | 1218467040 | 5610 | 5620 | 5620 | 5610 | 483 |
| 528 | 20230613 | 101300 | 1215757360 | 5620 | 5640 | 5640 | 5620 | 176 |
| 529 | 20230613 | 101200 | 1214765890 | 5640 | 5610 | 5640 | 5610 | 578 |
| 530 | 20230613 | 101100 | 1211522650 | 5640 | 5620 | 5640 | 5610 | 244 |
| 531 | 20230613 | 101000 | 1210151430 | 5640 | 5640 | 5680 | 5630 | 3231 |
| 532 | 20230613 | 100900 | 1191898470 | 5650 | 5620 | 5650 | 5620 | 3385 |
| 533 | 20230613 | 100800 | 1172831060 | 5620 | 5600 | 5620 | 5600 | 4639 |
| 534 | 20230613 | 100700 | 1146843890 | 5600 | 5580 | 5600 | 5580 | 3000 |
| 535 | 20230613 | 100600 | 1130080680 | 5570 | 5580 | 5580 | 5570 | 1296 |
| 536 | 20230613 | 100500 | 1122849500 | 5580 | 5590 | 5590 | 5580 | 1350 |
| 537 | 20230613 | 100400 | 1115316250 | 5590 | 5590 | 5590 | 5580 | 1373 |
| 538 | 20230613 | 100300 | 1107645060 | 5590 | 5580 | 5600 | 5560 | 3873 |
| 539 | 20230613 | 100200 | 1086058330 | 5580 | 5590 | 5600 | 5580 | 3951 |
| 540 | 20230613 | 100100 | 1063977330 | 5580 | 5590 | 5590 | 5550 | 9262 |
| 541 | 20230613 | 100000 | 1012386690 | 5590 | 5610 | 5610 | 5590 | 2302 |
| 542 | 20230613 | 095900 | 999504760 | 5610 | 5620 | 5640 | 5600 | 3520 |
| 543 | 20230613 | 095800 | 979742820 | 5610 | 5570 | 5620 | 5550 | 8415 |
| 544 | 20230613 | 095700 | 932692280 | 5570 | 5650 | 5650 | 5500 | 44784 |
| 545 | 20230613 | 095600 | 682407940 | 5660 | 5670 | 5680 | 5650 | 9639 |
| 546 | 20230613 | 095500 | 627827760 | 5680 | 5690 | 5690 | 5680 | 2692 |
| 547 | 20230613 | 095400 | 612535330 | 5690 | 5690 | 5690 | 5690 | 189 |
| 548 | 20230613 | 095300 | 611459920 | 5690 | 5690 | 5690 | 5690 | 150 |
| 549 | 20230613 | 095200 | 610606420 | 5700 | 5700 | 5700 | 5700 | 177 |
| 550 | 20230613 | 095100 | 609597520 | 5690 | 5690 | 5690 | 5690 | 20 |
| 551 | 20230613 | 095000 | 609483720 | 5690 | 5690 | 5690 | 5690 | 143 |
| 552 | 20230613 | 094900 | 608670050 | 5690 | 5700 | 5700 | 5690 | 56 |
| 553 | 20230613 | 094800 | 608351360 | 5700 | 5700 | 5700 | 5690 | 53 |
| 554 | 20230613 | 094700 | 608049770 | 5680 | 5680 | 5680 | 5680 | 3 |
| 555 | 20230613 | 094600 | 608032730 | 5700 | 5700 | 5700 | 5700 | 12 |
| 556 | 20230613 | 094500 | 607964330 | 5700 | 5700 | 5700 | 5700 | 221 |
| 557 | 20230613 | 094400 | 606704630 | 5700 | 5700 | 5700 | 5690 | 974 |
| 558 | 20230613 | 094300 | 601158830 | 5690 | 5690 | 5690 | 5690 | 20 |
| 559 | 20230613 | 094200 | 601045030 | 5700 | 5690 | 5700 | 5690 | 204 |
| 560 | 20230613 | 094100 | 599884250 | 5690 | 5690 | 5690 | 5680 | 516 |
| 561 | 20230613 | 094000 | 596948530 | 5690 | 5690 | 5700 | 5680 | 1960 |
| 562 | 20230613 | 093900 | 585805890 | 5690 | 5700 | 5700 | 5690 | 2835 |
| 563 | 20230613 | 093800 | 569674690 | 5700 | 5700 | 5710 | 5690 | 1026 |
| 564 | 20230613 | 093700 | 563834610 | 5700 | 5700 | 5700 | 5700 | 1342 |
| 565 | 20230613 | 093600 | 556185210 | 5700 | 5710 | 5710 | 5680 | 3449 |
| 566 | 20230613 | 093500 | 536538830 | 5730 | 5730 | 5730 | 5730 | 2 |
| 567 | 20230613 | 093400 | 536527370 | 5720 | 5720 | 5720 | 5720 | 135 |
| 568 | 20230613 | 093300 | 535755170 | 5730 | 5730 | 5730 | 5730 | 0 |
| 569 | 20230613 | 093200 | 535755170 | 5730 | 5740 | 5740 | 5700 | 210 |
| 570 | 20230613 | 093100 | 534556900 | 5740 | 5700 | 5740 | 5700 | 112 |
| 571 | 20230613 | 093000 | 533918330 | 5740 | 5740 | 5740 | 5740 | 28 |
| 572 | 20230613 | 092900 | 533757610 | 5740 | 5730 | 5740 | 5690 | 20155 |
| 573 | 20230613 | 092800 | 418943110 | 5720 | 5720 | 5720 | 5720 | 918 |
| 574 | 20230613 | 092700 | 413692150 | 5750 | 5750 | 5750 | 5720 | 142 |
| 575 | 20230613 | 092600 | 412879850 | 5720 | 5730 | 5730 | 5720 | 1389 |
| 576 | 20230613 | 092500 | 404933480 | 5750 | 5750 | 5750 | 5750 | 17 |
| 577 | 20230613 | 092400 | 404835730 | 5750 | 5720 | 5750 | 5720 | 295 |
| 578 | 20230613 | 092300 | 403143170 | 5720 | 5720 | 5750 | 5700 | 1096 |
| 579 | 20230613 | 092200 | 396874490 | 5730 | 5740 | 5790 | 5690 | 14629 |
| 580 | 20230613 | 092100 | 313245070 | 5720 | 5800 | 5800 | 5720 | 10404 |
| 581 | 20230613 | 092000 | 253433960 | 5800 | 5790 | 5800 | 5790 | 4 |
| 582 | 20230613 | 091900 | 253410780 | 5790 | 5790 | 5800 | 5790 | 19 |
| 583 | 20230613 | 091800 | 253300760 | 5800 | 5810 | 5810 | 5800 | 29 |
| 584 | 20230613 | 091700 | 253132550 | 5810 | 5780 | 5820 | 5780 | 2079 |
| 585 | 20230613 | 091600 | 241103930 | 5780 | 5770 | 5780 | 5770 | 48 |
| 586 | 20230613 | 091500 | 240826660 | 5770 | 5760 | 5770 | 5750 | 2242 |
| 587 | 20230613 | 091400 | 227904760 | 5760 | 5770 | 5770 | 5760 | 1951 |
| 588 | 20230613 | 091300 | 216664500 | 5760 | 5770 | 5770 | 5760 | 2033 |
| 589 | 20230613 | 091200 | 204934140 | 5780 | 5780 | 5780 | 5760 | 1097 |
| 590 | 20230613 | 091100 | 198597860 | 5790 | 5810 | 5810 | 5790 | 1406 |
| 591 | 20230613 | 091000 | 190456360 | 5820 | 5820 | 5820 | 5790 | 25 |
| 592 | 20230613 | 090900 | 190310890 | 5810 | 5810 | 5810 | 5810 | 112 |
| 593 | 20230613 | 090800 | 189660170 | 5810 | 5770 | 5810 | 5760 | 3680 |
| 594 | 20230613 | 090700 | 168432840 | 5780 | 5790 | 5790 | 5780 | 174 |
| 595 | 20230613 | 090600 | 167426220 | 5800 | 5810 | 5820 | 5770 | 6681 |
| 596 | 20230613 | 090500 | 128720470 | 5790 | 5800 | 5820 | 5760 | 3535 |
| 597 | 20230613 | 090400 | 108315050 | 5820 | 5790 | 5820 | 5790 | 594 |
| 598 | 20230613 | 090300 | 104872740 | 5790 | 5830 | 5830 | 5790 | 3474 |
| 599 | 20230613 | 090200 | 84709860 | 5820 | 5820 | 5840 | 5820 | 4105 |
| 600 | 20230613 | 090100 | 60811770 | 5820 | 5840 | 5840 | 5810 | 2338 |
| 601 | 20230613 | 090000 | 47205420 | 5850 | 5870 | 5870 | 5830 | 8053 |