34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 203100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 8512 |
| 3 | 20230613 | 203000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 4 | 20230613 | 202900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 5 | 20230613 | 202800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 6 | 20230613 | 202700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 7 | 20230613 | 202600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 8 | 20230613 | 202500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 9 | 20230613 | 202400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 10 | 20230613 | 202300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 11 | 20230613 | 202200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 12 | 20230613 | 202100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 13 | 20230613 | 202000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 14 | 20230613 | 201900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 15 | 20230613 | 201800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 16 | 20230613 | 201700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 17 | 20230613 | 201600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 18 | 20230613 | 201500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 19 | 20230613 | 201400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 20 | 20230613 | 201300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 21 | 20230613 | 201200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 22 | 20230613 | 201100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 23 | 20230613 | 201000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 24 | 20230613 | 200900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 25 | 20230613 | 200800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 26 | 20230613 | 200700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 27 | 20230613 | 200600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 28 | 20230613 | 200500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 29 | 20230613 | 200400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 30 | 20230613 | 200300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 31 | 20230613 | 200200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 32 | 20230613 | 200100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 8512 |
| 33 | 20230613 | 200000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 34 | 20230613 | 195900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 35 | 20230613 | 195800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 36 | 20230613 | 195700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 37 | 20230613 | 195600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 38 | 20230613 | 195500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 39 | 20230613 | 195400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 40 | 20230613 | 195300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 41 | 20230613 | 195200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 42 | 20230613 | 195100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 43 | 20230613 | 195000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 44 | 20230613 | 194900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 45 | 20230613 | 194800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 46 | 20230613 | 194700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 47 | 20230613 | 194600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 48 | 20230613 | 194500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 49 | 20230613 | 194400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 50 | 20230613 | 194300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 51 | 20230613 | 194200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 52 | 20230613 | 194100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 53 | 20230613 | 194000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 54 | 20230613 | 193900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 55 | 20230613 | 193800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 56 | 20230613 | 193700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 57 | 20230613 | 193600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 58 | 20230613 | 193500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 59 | 20230613 | 193400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 60 | 20230613 | 193300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 61 | 20230613 | 193200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 62 | 20230613 | 193100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 8512 |
| 63 | 20230613 | 193000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 64 | 20230613 | 192900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 65 | 20230613 | 192800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 66 | 20230613 | 192700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 67 | 20230613 | 192600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 68 | 20230613 | 192500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 69 | 20230613 | 192400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 70 | 20230613 | 192300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 71 | 20230613 | 192200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 72 | 20230613 | 192100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 73 | 20230613 | 192000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 74 | 20230613 | 191900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 75 | 20230613 | 191800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 76 | 20230613 | 191700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 77 | 20230613 | 191600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 78 | 20230613 | 191500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 79 | 20230613 | 191400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 80 | 20230613 | 191300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 81 | 20230613 | 191200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 82 | 20230613 | 191100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 83 | 20230613 | 191000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 84 | 20230613 | 190900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 85 | 20230613 | 190800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 86 | 20230613 | 190700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 87 | 20230613 | 190600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 88 | 20230613 | 190500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 89 | 20230613 | 190400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 90 | 20230613 | 190300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 91 | 20230613 | 190200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 92 | 20230613 | 190100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 8512 |
| 93 | 20230613 | 190000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 94 | 20230613 | 185900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 95 | 20230613 | 185800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 96 | 20230613 | 185700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 97 | 20230613 | 185600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 98 | 20230613 | 185500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 99 | 20230613 | 185400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 100 | 20230613 | 185300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 101 | 20230613 | 185200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 102 | 20230613 | 185100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 103 | 20230613 | 185000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 104 | 20230613 | 184900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 105 | 20230613 | 184800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 106 | 20230613 | 184700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 107 | 20230613 | 184600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 108 | 20230613 | 184500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 109 | 20230613 | 184400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 110 | 20230613 | 184300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 111 | 20230613 | 184200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 112 | 20230613 | 184100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 113 | 20230613 | 184000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 114 | 20230613 | 183900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 115 | 20230613 | 183800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 116 | 20230613 | 183700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 117 | 20230613 | 183600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 118 | 20230613 | 183500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 119 | 20230613 | 183400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 120 | 20230613 | 183300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 121 | 20230613 | 183200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 122 | 20230613 | 183100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 8512 |
| 123 | 20230613 | 183000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 124 | 20230613 | 182900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 125 | 20230613 | 182800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 126 | 20230613 | 182700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 127 | 20230613 | 182600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 128 | 20230613 | 182500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 129 | 20230613 | 182400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 130 | 20230613 | 182300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 131 | 20230613 | 182200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 132 | 20230613 | 182100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 133 | 20230613 | 182000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 134 | 20230613 | 181900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 135 | 20230613 | 181800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 136 | 20230613 | 181700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 137 | 20230613 | 181600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 138 | 20230613 | 181500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 139 | 20230613 | 181400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 140 | 20230613 | 181300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 141 | 20230613 | 181200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 142 | 20230613 | 181100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 143 | 20230613 | 181000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 144 | 20230613 | 180900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 145 | 20230613 | 180800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 146 | 20230613 | 180700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 147 | 20230613 | 180600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 148 | 20230613 | 180500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 149 | 20230613 | 180400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 150 | 20230613 | 180300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 151 | 20230613 | 180200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 152 | 20230613 | 180100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 8512 |
| 153 | 20230613 | 180000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 154 | 20230613 | 175900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 155 | 20230613 | 175800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 156 | 20230613 | 175700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 157 | 20230613 | 175600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 158 | 20230613 | 175500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 159 | 20230613 | 175400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 160 | 20230613 | 175300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 161 | 20230613 | 175200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 162 | 20230613 | 175100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 163 | 20230613 | 175000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 164 | 20230613 | 174900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 165 | 20230613 | 174800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 166 | 20230613 | 174700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 167 | 20230613 | 174600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 168 | 20230613 | 174500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 169 | 20230613 | 174400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 170 | 20230613 | 174300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 171 | 20230613 | 174200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 172 | 20230613 | 174100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 173 | 20230613 | 174000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 174 | 20230613 | 173900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 175 | 20230613 | 173800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 176 | 20230613 | 173700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 177 | 20230613 | 173600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 178 | 20230613 | 173500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 179 | 20230613 | 173400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 180 | 20230613 | 173300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 181 | 20230613 | 173200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 182 | 20230613 | 173100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 8512 |
| 183 | 20230613 | 173000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 184 | 20230613 | 172900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 185 | 20230613 | 172800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 186 | 20230613 | 172700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 187 | 20230613 | 172600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 188 | 20230613 | 172500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 189 | 20230613 | 172400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 190 | 20230613 | 172300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 191 | 20230613 | 172200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 192 | 20230613 | 172100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 193 | 20230613 | 172000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 194 | 20230613 | 171900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 195 | 20230613 | 171800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 196 | 20230613 | 171700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 197 | 20230613 | 171600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 198 | 20230613 | 171500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 199 | 20230613 | 171400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 200 | 20230613 | 171300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 201 | 20230613 | 171200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 202 | 20230613 | 171100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 203 | 20230613 | 171000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 204 | 20230613 | 170900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 205 | 20230613 | 170800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 206 | 20230613 | 170700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 207 | 20230613 | 170600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 208 | 20230613 | 170500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 209 | 20230613 | 170400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 210 | 20230613 | 170300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 211 | 20230613 | 170200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 212 | 20230613 | 170100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 8512 |
| 213 | 20230613 | 170000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 214 | 20230613 | 165900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 215 | 20230613 | 165800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 216 | 20230613 | 165700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 217 | 20230613 | 165600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 218 | 20230613 | 165500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 219 | 20230613 | 165400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 220 | 20230613 | 165300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 221 | 20230613 | 165200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 222 | 20230613 | 165100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 223 | 20230613 | 165000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 224 | 20230613 | 164900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 225 | 20230613 | 164800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 226 | 20230613 | 164700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 227 | 20230613 | 164600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 228 | 20230613 | 164500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 229 | 20230613 | 164400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 230 | 20230613 | 164300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 231 | 20230613 | 164200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 232 | 20230613 | 164100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 233 | 20230613 | 164000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 234 | 20230613 | 163900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 235 | 20230613 | 163800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 236 | 20230613 | 163700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 237 | 20230613 | 163600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 238 | 20230613 | 163500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 239 | 20230613 | 163400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 240 | 20230613 | 163300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 241 | 20230613 | 163200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 242 | 20230613 | 163100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 8512 |
| 243 | 20230613 | 163000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 244 | 20230613 | 162900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 245 | 20230613 | 162800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 246 | 20230613 | 162700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 247 | 20230613 | 162600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 248 | 20230613 | 162500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 249 | 20230613 | 162400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 250 | 20230613 | 162300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 251 | 20230613 | 162200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 252 | 20230613 | 162100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 253 | 20230613 | 162000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 254 | 20230613 | 161900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 255 | 20230613 | 161800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 256 | 20230613 | 161700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 257 | 20230613 | 161600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 258 | 20230613 | 161500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 259 | 20230613 | 161400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 260 | 20230613 | 161300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 261 | 20230613 | 161200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 262 | 20230613 | 161100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 263 | 20230613 | 161000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 264 | 20230613 | 160900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 265 | 20230613 | 160800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 266 | 20230613 | 160700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 267 | 20230613 | 160600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 268 | 20230613 | 160500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 269 | 20230613 | 160400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 270 | 20230613 | 160300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 271 | 20230613 | 160200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 272 | 20230613 | 160100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 8512 |
| 273 | 20230613 | 160000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 274 | 20230613 | 155900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 275 | 20230613 | 155800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 276 | 20230613 | 155700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 277 | 20230613 | 155600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 278 | 20230613 | 155500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 279 | 20230613 | 155400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 280 | 20230613 | 155300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 281 | 20230613 | 155200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 282 | 20230613 | 155100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 283 | 20230613 | 155000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 284 | 20230613 | 154900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 285 | 20230613 | 154800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 286 | 20230613 | 154700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 287 | 20230613 | 154600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 288 | 20230613 | 154500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 289 | 20230613 | 154400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 290 | 20230613 | 154300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 291 | 20230613 | 154200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 292 | 20230613 | 154100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 293 | 20230613 | 154000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 294 | 20230613 | 153900 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 295 | 20230613 | 153800 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 296 | 20230613 | 153700 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 297 | 20230613 | 153600 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 298 | 20230613 | 153500 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 299 | 20230613 | 153400 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 300 | 20230613 | 153300 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 301 | 20230613 | 153200 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 0 |
| 302 | 20230613 | 153100 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 8512 |
| 303 | 20230613 | 153000 | 1830779600 | 8540 | 8540 | 8540 | 8540 | 8512 |
| 304 | 20230613 | 152900 | 1758087120 | 8560 | 8560 | 8560 | 8560 | 0 |
| 305 | 20230613 | 152800 | 1758087120 | 8560 | 8560 | 8560 | 8560 | 0 |
| 306 | 20230613 | 152700 | 1758087120 | 8560 | 8560 | 8560 | 8560 | 0 |
| 307 | 20230613 | 152600 | 1758087120 | 8560 | 8560 | 8560 | 8560 | 0 |
| 308 | 20230613 | 152500 | 1758087120 | 8560 | 8560 | 8560 | 8560 | 0 |
| 309 | 20230613 | 152400 | 1758087120 | 8560 | 8560 | 8560 | 8560 | 0 |
| 310 | 20230613 | 152300 | 1758087120 | 8560 | 8560 | 8560 | 8560 | 0 |
| 311 | 20230613 | 152200 | 1758087120 | 8560 | 8560 | 8560 | 8560 | 0 |
| 312 | 20230613 | 152100 | 1758087120 | 8560 | 8560 | 8560 | 8560 | 0 |
| 313 | 20230613 | 152000 | 1758087120 | 8560 | 8560 | 8560 | 8560 | 0 |
| 314 | 20230613 | 151900 | 1758087120 | 8560 | 8560 | 8560 | 8550 | 358 |
| 315 | 20230613 | 151800 | 1755024860 | 8560 | 8560 | 8560 | 8550 | 1572 |
| 316 | 20230613 | 151700 | 1741569880 | 8550 | 8560 | 8560 | 8550 | 1137 |
| 317 | 20230613 | 151600 | 1731839300 | 8570 | 8570 | 8570 | 8550 | 1038 |
| 318 | 20230613 | 151500 | 1722964180 | 8570 | 8560 | 8570 | 8560 | 45 |
| 319 | 20230613 | 151400 | 1722578630 | 8570 | 8550 | 8570 | 8550 | 78 |
| 320 | 20230613 | 151300 | 1721911710 | 8570 | 8580 | 8580 | 8570 | 248 |
| 321 | 20230613 | 151200 | 1719784020 | 8580 | 8550 | 8580 | 8550 | 232 |
| 322 | 20230613 | 151100 | 1717796370 | 8570 | 8560 | 8570 | 8550 | 663 |
| 323 | 20230613 | 151000 | 1712122380 | 8560 | 8550 | 8560 | 8550 | 150 |
| 324 | 20230613 | 150900 | 1710839290 | 8550 | 8540 | 8550 | 8540 | 290 |
| 325 | 20230613 | 150800 | 1708360700 | 8540 | 8540 | 8540 | 8530 | 2660 |
| 326 | 20230613 | 150700 | 1685658630 | 8540 | 8540 | 8560 | 8540 | 2372 |
| 327 | 20230613 | 150600 | 1665400850 | 8540 | 8570 | 8570 | 8540 | 2898 |
| 328 | 20230613 | 150500 | 1640623860 | 8580 | 8560 | 8580 | 8560 | 5 |
| 329 | 20230613 | 150400 | 1640581010 | 8560 | 8580 | 8580 | 8560 | 28 |
| 330 | 20230613 | 150300 | 1640340910 | 8590 | 8570 | 8590 | 8570 | 175 |
| 331 | 20230613 | 150200 | 1638841140 | 8570 | 8550 | 8590 | 8550 | 696 |
| 332 | 20230613 | 150100 | 1632888210 | 8550 | 8580 | 8580 | 8550 | 1465 |
| 333 | 20230613 | 150000 | 1620357360 | 8590 | 8570 | 8590 | 8570 | 10 |
| 334 | 20230613 | 145900 | 1620271640 | 8590 | 8590 | 8590 | 8590 | 0 |
| 335 | 20230613 | 145800 | 1620271640 | 8590 | 8590 | 8590 | 8590 | 51 |
| 336 | 20230613 | 145700 | 1619833550 | 8560 | 8560 | 8590 | 8560 | 145 |
| 337 | 20230613 | 145600 | 1618592020 | 8590 | 8560 | 8590 | 8560 | 11 |
| 338 | 20230613 | 145500 | 1618497830 | 8590 | 8590 | 8590 | 8590 | 1 |
| 339 | 20230613 | 145400 | 1618489240 | 8600 | 8590 | 8600 | 8550 | 4410 |
| 340 | 20230613 | 145300 | 1580702950 | 8590 | 8590 | 8600 | 8590 | 5 |
| 341 | 20230613 | 145200 | 1580659980 | 8610 | 8610 | 8610 | 8560 | 606 |
| 342 | 20230613 | 145100 | 1575446630 | 8570 | 8570 | 8570 | 8560 | 3241 |
| 343 | 20230613 | 145000 | 1547701630 | 8560 | 8560 | 8570 | 8560 | 1914 |
| 344 | 20230613 | 144900 | 1531310630 | 8560 | 8590 | 8590 | 8560 | 7325 |
| 345 | 20230613 | 144800 | 1468488020 | 8610 | 8610 | 8610 | 8610 | 1 |
| 346 | 20230613 | 144700 | 1468479410 | 8610 | 8580 | 8610 | 8580 | 66 |
| 347 | 20230613 | 144600 | 1467913100 | 8580 | 8580 | 8580 | 8580 | 2 |
| 348 | 20230613 | 144500 | 1467895940 | 8610 | 8580 | 8610 | 8580 | 21 |
| 349 | 20230613 | 144400 | 1467715730 | 8610 | 8610 | 8610 | 8580 | 2410 |
| 350 | 20230613 | 144300 | 1447032200 | 8610 | 8590 | 8610 | 8590 | 1483 |
| 351 | 20230613 | 144200 | 1434293170 | 8610 | 8600 | 8610 | 8590 | 1670 |
| 352 | 20230613 | 144100 | 1419935850 | 8610 | 8600 | 8610 | 8600 | 11 |
| 353 | 20230613 | 144000 | 1419841200 | 8600 | 8600 | 8600 | 8590 | 345 |
| 354 | 20230613 | 143900 | 1416874210 | 8600 | 8600 | 8600 | 8600 | 50 |
| 355 | 20230613 | 143800 | 1416444210 | 8600 | 8600 | 8600 | 8600 | 677 |
| 356 | 20230613 | 143700 | 1410622010 | 8600 | 8600 | 8600 | 8600 | 1 |
| 357 | 20230613 | 143600 | 1410613410 | 8610 | 8610 | 8610 | 8610 | 1 |
| 358 | 20230613 | 143500 | 1410604800 | 8610 | 8610 | 8610 | 8610 | 10 |
| 359 | 20230613 | 143400 | 1410518700 | 8620 | 8620 | 8620 | 8620 | 20 |
| 360 | 20230613 | 143300 | 1410346300 | 8620 | 8620 | 8620 | 8620 | 105 |
| 361 | 20230613 | 143200 | 1409441200 | 8620 | 8600 | 8620 | 8600 | 15 |
| 362 | 20230613 | 143100 | 1409312100 | 8600 | 8620 | 8620 | 8590 | 872 |
| 363 | 20230613 | 143000 | 1401800770 | 8620 | 8620 | 8620 | 8620 | 0 |
| 364 | 20230613 | 142900 | 1401800770 | 8620 | 8600 | 8620 | 8600 | 342 |
| 365 | 20230613 | 142800 | 1398859550 | 8600 | 8600 | 8600 | 8600 | 36 |
| 366 | 20230613 | 142700 | 1398549950 | 8620 | 8620 | 8620 | 8620 | 152 |
| 367 | 20230613 | 142600 | 1397239710 | 8620 | 8620 | 8620 | 8620 | 103 |
| 368 | 20230613 | 142500 | 1396351850 | 8600 | 8600 | 8600 | 8600 | 100 |
| 369 | 20230613 | 142400 | 1395491850 | 8600 | 8610 | 8620 | 8590 | 352 |
| 370 | 20230613 | 142300 | 1392461690 | 8620 | 8610 | 8620 | 8610 | 836 |
| 371 | 20230613 | 142200 | 1385263720 | 8620 | 8610 | 8620 | 8610 | 163 |
| 372 | 20230613 | 142100 | 1383860260 | 8620 | 8610 | 8620 | 8610 | 875 |
| 373 | 20230613 | 142000 | 1376326490 | 8620 | 8590 | 8620 | 8590 | 98 |
| 374 | 20230613 | 141900 | 1375483510 | 8600 | 8600 | 8610 | 8590 | 169 |
| 375 | 20230613 | 141800 | 1374031530 | 8610 | 8610 | 8610 | 8610 | 0 |
| 376 | 20230613 | 141700 | 1374031530 | 8610 | 8610 | 8610 | 8610 | 0 |
| 377 | 20230613 | 141600 | 1374031530 | 8610 | 8600 | 8610 | 8590 | 12 |
| 378 | 20230613 | 141500 | 1373928330 | 8590 | 8610 | 8610 | 8590 | 1514 |
| 379 | 20230613 | 141400 | 1360914080 | 8620 | 8600 | 8620 | 8600 | 9 |
| 380 | 20230613 | 141300 | 1360836600 | 8620 | 8620 | 8620 | 8620 | 1 |
| 381 | 20230613 | 141200 | 1360827980 | 8600 | 8600 | 8600 | 8600 | 221 |
| 382 | 20230613 | 141100 | 1358927380 | 8600 | 8610 | 8610 | 8600 | 210 |
| 383 | 20230613 | 141000 | 1357121100 | 8610 | 8600 | 8610 | 8600 | 235 |
| 384 | 20230613 | 140900 | 1355098050 | 8610 | 8600 | 8610 | 8600 | 20 |
| 385 | 20230613 | 140800 | 1354926040 | 8600 | 8590 | 8600 | 8590 | 430 |
| 386 | 20230613 | 140700 | 1351229040 | 8590 | 8590 | 8590 | 8590 | 0 |
| 387 | 20230613 | 140600 | 1351229040 | 8590 | 8600 | 8600 | 8590 | 1955 |
| 388 | 20230613 | 140500 | 1334433630 | 8600 | 8590 | 8600 | 8590 | 101 |
| 389 | 20230613 | 140400 | 1333566030 | 8600 | 8600 | 8600 | 8590 | 660 |
| 390 | 20230613 | 140300 | 1327892750 | 8600 | 8610 | 8610 | 8600 | 491 |
| 391 | 20230613 | 140200 | 1323670140 | 8600 | 8610 | 8610 | 8600 | 565 |
| 392 | 20230613 | 140100 | 1318810990 | 8610 | 8610 | 8610 | 8610 | 21 |
| 393 | 20230613 | 140000 | 1318630180 | 8610 | 8610 | 8610 | 8610 | 20 |
| 394 | 20230613 | 135900 | 1318457980 | 8620 | 8620 | 8620 | 8620 | 1 |
| 395 | 20230613 | 135800 | 1318449360 | 8620 | 8600 | 8620 | 8600 | 5 |
| 396 | 20230613 | 135700 | 1318406320 | 8600 | 8620 | 8620 | 8600 | 320 |
| 397 | 20230613 | 135600 | 1315654100 | 8620 | 8620 | 8620 | 8620 | 41 |
| 398 | 20230613 | 135500 | 1315300680 | 8620 | 8620 | 8620 | 8620 | 10 |
| 399 | 20230613 | 135400 | 1315214480 | 8600 | 8600 | 8600 | 8600 | 1 |
| 400 | 20230613 | 135300 | 1315205880 | 8630 | 8630 | 8630 | 8630 | 0 |
| 401 | 20230613 | 135200 | 1315205880 | 8630 | 8640 | 8640 | 8630 | 2 |
| 402 | 20230613 | 135100 | 1315188610 | 8590 | 8610 | 8620 | 8590 | 7457 |
| 403 | 20230613 | 135000 | 1251034770 | 8620 | 8620 | 8620 | 8610 | 3094 |
| 404 | 20230613 | 134900 | 1224364500 | 8620 | 8640 | 8640 | 8620 | 88 |
| 405 | 20230613 | 134800 | 1223605170 | 8630 | 8630 | 8640 | 8630 | 562 |
| 406 | 20230613 | 134700 | 1218755070 | 8630 | 8640 | 8640 | 8630 | 177 |
| 407 | 20230613 | 134600 | 1217227520 | 8630 | 8630 | 8630 | 8630 | 0 |
| 408 | 20230613 | 134500 | 1217227520 | 8630 | 8630 | 8630 | 8630 | 0 |
| 409 | 20230613 | 134400 | 1217227520 | 8630 | 8630 | 8630 | 8630 | 227 |
| 410 | 20230613 | 134300 | 1215268510 | 8630 | 8630 | 8630 | 8630 | 0 |
| 411 | 20230613 | 134200 | 1215268510 | 8630 | 8630 | 8630 | 8630 | 3 |
| 412 | 20230613 | 134100 | 1215242620 | 8630 | 8630 | 8630 | 8630 | 5 |
| 413 | 20230613 | 134000 | 1215199470 | 8630 | 8630 | 8630 | 8630 | 212 |
| 414 | 20230613 | 133900 | 1213369910 | 8630 | 8630 | 8630 | 8630 | 61 |
| 415 | 20230613 | 133800 | 1212843480 | 8630 | 8630 | 8630 | 8630 | 156 |
| 416 | 20230613 | 133700 | 1211497200 | 8650 | 8650 | 8650 | 8650 | 50 |
| 417 | 20230613 | 133600 | 1211064700 | 8650 | 8650 | 8650 | 8630 | 363 |
| 418 | 20230613 | 133500 | 1207931750 | 8650 | 8650 | 8650 | 8650 | 4 |
| 419 | 20230613 | 133400 | 1207897150 | 8650 | 8650 | 8650 | 8650 | 1 |
| 420 | 20230613 | 133300 | 1207888500 | 8630 | 8630 | 8630 | 8630 | 0 |
| 421 | 20230613 | 133200 | 1207888500 | 8630 | 8630 | 8630 | 8630 | 471 |
| 422 | 20230613 | 133100 | 1203823770 | 8630 | 8630 | 8650 | 8630 | 308 |
| 423 | 20230613 | 133000 | 1201165710 | 8660 | 8640 | 8660 | 8630 | 2002 |
| 424 | 20230613 | 132900 | 1183885030 | 8640 | 8640 | 8640 | 8640 | 0 |
| 425 | 20230613 | 132800 | 1183885030 | 8640 | 8640 | 8640 | 8640 | 149 |
| 426 | 20230613 | 132700 | 1182597670 | 8640 | 8660 | 8660 | 8640 | 23 |
| 427 | 20230613 | 132600 | 1182398910 | 8660 | 8650 | 8660 | 8650 | 150 |
| 428 | 20230613 | 132500 | 1181101380 | 8650 | 8650 | 8650 | 8650 | 370 |
| 429 | 20230613 | 132400 | 1177900880 | 8650 | 8650 | 8650 | 8650 | 111 |
| 430 | 20230613 | 132300 | 1176940730 | 8660 | 8660 | 8660 | 8660 | 0 |
| 431 | 20230613 | 132200 | 1176940730 | 8660 | 8660 | 8660 | 8660 | 41 |
| 432 | 20230613 | 132100 | 1176585670 | 8660 | 8650 | 8660 | 8650 | 803 |
| 433 | 20230613 | 132000 | 1169639710 | 8660 | 8650 | 8660 | 8650 | 205 |
| 434 | 20230613 | 131900 | 1167866410 | 8660 | 8660 | 8660 | 8660 | 17 |
| 435 | 20230613 | 131800 | 1167719190 | 8660 | 8660 | 8660 | 8660 | 4 |
| 436 | 20230613 | 131700 | 1167684550 | 8650 | 8650 | 8650 | 8650 | 90 |
| 437 | 20230613 | 131600 | 1166906050 | 8650 | 8650 | 8650 | 8650 | 12 |
| 438 | 20230613 | 131500 | 1166802250 | 8650 | 8650 | 8650 | 8650 | 1 |
| 439 | 20230613 | 131400 | 1166793600 | 8650 | 8650 | 8650 | 8640 | 11 |
| 440 | 20230613 | 131300 | 1166698540 | 8640 | 8640 | 8640 | 8640 | 195 |
| 441 | 20230613 | 131200 | 1165013740 | 8640 | 8640 | 8640 | 8640 | 57 |
| 442 | 20230613 | 131100 | 1164521260 | 8650 | 8650 | 8650 | 8650 | 1 |
| 443 | 20230613 | 131000 | 1164512610 | 8650 | 8640 | 8650 | 8640 | 201 |
| 444 | 20230613 | 130900 | 1162775960 | 8650 | 8650 | 8650 | 8650 | 100 |
| 445 | 20230613 | 130800 | 1161910960 | 8650 | 8630 | 8650 | 8630 | 1154 |
| 446 | 20230613 | 130700 | 1151951920 | 8640 | 8640 | 8640 | 8640 | 857 |
| 447 | 20230613 | 130600 | 1144547440 | 8650 | 8650 | 8650 | 8650 | 0 |
| 448 | 20230613 | 130500 | 1144547440 | 8650 | 8650 | 8650 | 8650 | 2 |
| 449 | 20230613 | 130400 | 1144530140 | 8650 | 8650 | 8650 | 8650 | 5 |
| 450 | 20230613 | 130300 | 1144486890 | 8650 | 8650 | 8650 | 8650 | 42 |
| 451 | 20230613 | 130200 | 1144123590 | 8650 | 8650 | 8650 | 8650 | 270 |
| 452 | 20230613 | 130100 | 1141788090 | 8650 | 8640 | 8650 | 8640 | 371 |
| 453 | 20230613 | 130000 | 1138580660 | 8640 | 8640 | 8640 | 8640 | 428 |
| 454 | 20230613 | 125900 | 1134882740 | 8640 | 8640 | 8640 | 8640 | 183 |
| 455 | 20230613 | 125800 | 1133301620 | 8640 | 8640 | 8640 | 8630 | 277 |
| 456 | 20230613 | 125700 | 1130909410 | 8640 | 8650 | 8650 | 8640 | 1625 |
| 457 | 20230613 | 125600 | 1116869310 | 8650 | 8650 | 8660 | 8640 | 352 |
| 458 | 20230613 | 125500 | 1113827310 | 8650 | 8650 | 8650 | 8650 | 0 |
| 459 | 20230613 | 125400 | 1113827310 | 8650 | 8650 | 8650 | 8650 | 10 |
| 460 | 20230613 | 125300 | 1113740810 | 8670 | 8670 | 8670 | 8670 | 1 |
| 461 | 20230613 | 125200 | 1113732140 | 8670 | 8650 | 8670 | 8650 | 9 |
| 462 | 20230613 | 125100 | 1113654270 | 8650 | 8650 | 8650 | 8650 | 0 |
| 463 | 20230613 | 125000 | 1113654270 | 8650 | 8660 | 8660 | 8640 | 1000 |
| 464 | 20230613 | 124900 | 1105008370 | 8660 | 8660 | 8660 | 8660 | 16 |
| 465 | 20230613 | 124800 | 1104869810 | 8650 | 8650 | 8650 | 8650 | 0 |
| 466 | 20230613 | 124700 | 1104869810 | 8650 | 8650 | 8650 | 8650 | 0 |
| 467 | 20230613 | 124600 | 1104869810 | 8650 | 8650 | 8650 | 8650 | 1142 |
| 468 | 20230613 | 124500 | 1094991510 | 8660 | 8660 | 8660 | 8660 | 42 |
| 469 | 20230613 | 124400 | 1094627790 | 8650 | 8660 | 8660 | 8650 | 395 |
| 470 | 20230613 | 124300 | 1091211000 | 8650 | 8650 | 8650 | 8650 | 1099 |
| 471 | 20230613 | 124200 | 1081704650 | 8660 | 8660 | 8660 | 8660 | 19 |
| 472 | 20230613 | 124100 | 1081540110 | 8660 | 8660 | 8660 | 8660 | 1 |
| 473 | 20230613 | 124000 | 1081531450 | 8650 | 8650 | 8650 | 8650 | 1150 |
| 474 | 20230613 | 123900 | 1071583950 | 8650 | 8660 | 8660 | 8650 | 1455 |
| 475 | 20230613 | 123800 | 1058996160 | 8660 | 8660 | 8660 | 8660 | 562 |
| 476 | 20230613 | 123700 | 1054129240 | 8670 | 8670 | 8670 | 8670 | 0 |
| 477 | 20230613 | 123600 | 1054129240 | 8670 | 8670 | 8670 | 8670 | 17 |
| 478 | 20230613 | 123500 | 1053981850 | 8670 | 8670 | 8670 | 8670 | 9 |
| 479 | 20230613 | 123400 | 1053903820 | 8670 | 8660 | 8670 | 8660 | 3 |
| 480 | 20230613 | 123300 | 1053877820 | 8650 | 8660 | 8660 | 8650 | 749 |
| 481 | 20230613 | 123200 | 1047392320 | 8660 | 8660 | 8660 | 8660 | 0 |
| 482 | 20230613 | 123100 | 1047392320 | 8660 | 8660 | 8660 | 8660 | 281 |
| 483 | 20230613 | 123000 | 1044958860 | 8660 | 8660 | 8660 | 8660 | 1 |
| 484 | 20230613 | 122900 | 1044950200 | 8660 | 8670 | 8670 | 8660 | 190 |
| 485 | 20230613 | 122800 | 1043304700 | 8670 | 8670 | 8670 | 8670 | 21 |
| 486 | 20230613 | 122700 | 1043122630 | 8670 | 8670 | 8670 | 8670 | 146 |
| 487 | 20230613 | 122600 | 1041856810 | 8670 | 8670 | 8670 | 8670 | 19 |
| 488 | 20230613 | 122500 | 1041692080 | 8670 | 8670 | 8670 | 8670 | 209 |
| 489 | 20230613 | 122400 | 1039880050 | 8670 | 8670 | 8670 | 8670 | 1 |
| 490 | 20230613 | 122300 | 1039871380 | 8670 | 8670 | 8670 | 8670 | 21 |
| 491 | 20230613 | 122200 | 1039689310 | 8680 | 8650 | 8680 | 8650 | 4 |
| 492 | 20230613 | 122100 | 1039654680 | 8680 | 8670 | 8680 | 8650 | 177 |
| 493 | 20230613 | 122000 | 1038120270 | 8670 | 8650 | 8670 | 8650 | 95 |
| 494 | 20230613 | 121900 | 1037298490 | 8680 | 8650 | 8680 | 8640 | 1879 |
| 495 | 20230613 | 121800 | 1021048340 | 8650 | 8650 | 8650 | 8650 | 216 |
| 496 | 20230613 | 121700 | 1019179940 | 8680 | 8680 | 8680 | 8680 | 0 |
| 497 | 20230613 | 121600 | 1019179940 | 8680 | 8680 | 8680 | 8680 | 0 |
| 498 | 20230613 | 121500 | 1019179940 | 8680 | 8680 | 8680 | 8680 | 0 |
| 499 | 20230613 | 121400 | 1019179940 | 8680 | 8680 | 8680 | 8680 | 6 |
| 500 | 20230613 | 121300 | 1019127860 | 8640 | 8640 | 8640 | 8640 | 94 |
| 501 | 20230613 | 121200 | 1018315700 | 8640 | 8650 | 8650 | 8640 | 118 |
| 502 | 20230613 | 121100 | 1017295580 | 8680 | 8680 | 8680 | 8680 | 0 |
| 503 | 20230613 | 121000 | 1017295580 | 8680 | 8680 | 8680 | 8680 | 0 |
| 504 | 20230613 | 120900 | 1017295580 | 8680 | 8680 | 8680 | 8680 | 0 |
| 505 | 20230613 | 120800 | 1017295580 | 8680 | 8640 | 8680 | 8640 | 201 |
| 506 | 20230613 | 120700 | 1015558900 | 8640 | 8650 | 8680 | 8640 | 39 |
| 507 | 20230613 | 120600 | 1015221890 | 8650 | 8650 | 8650 | 8650 | 82 |
| 508 | 20230613 | 120500 | 1014512590 | 8650 | 8680 | 8690 | 8650 | 995 |
| 509 | 20230613 | 120400 | 1005903870 | 8690 | 8690 | 8690 | 8690 | 0 |
| 510 | 20230613 | 120300 | 1005903870 | 8690 | 8690 | 8690 | 8690 | 1 |
| 511 | 20230613 | 120200 | 1005895180 | 8680 | 8680 | 8680 | 8680 | 104 |
| 512 | 20230613 | 120100 | 1004992460 | 8680 | 8680 | 8680 | 8680 | 16 |
| 513 | 20230613 | 120000 | 1004853580 | 8690 | 8690 | 8690 | 8690 | 1 |
| 514 | 20230613 | 115900 | 1004844890 | 8650 | 8650 | 8650 | 8650 | 1 |
| 515 | 20230613 | 115800 | 1004836240 | 8640 | 8640 | 8640 | 8640 | 113 |
| 516 | 20230613 | 115700 | 1003859920 | 8640 | 8650 | 8650 | 8640 | 213 |
| 517 | 20230613 | 115600 | 1002019480 | 8700 | 8700 | 8700 | 8700 | 1 |
| 518 | 20230613 | 115500 | 1002010780 | 8640 | 8640 | 8700 | 8640 | 6 |
| 519 | 20230613 | 115400 | 1001958820 | 8640 | 8650 | 8650 | 8640 | 307 |
| 520 | 20230613 | 115300 | 999305810 | 8650 | 8720 | 8720 | 8640 | 573 |
| 521 | 20230613 | 115200 | 994352030 | 8630 | 8710 | 8720 | 8630 | 7945 |
| 522 | 20230613 | 115100 | 925587770 | 8720 | 8720 | 8720 | 8720 | 0 |
| 523 | 20230613 | 115000 | 925587770 | 8720 | 8680 | 8720 | 8680 | 4 |
| 524 | 20230613 | 114900 | 925553010 | 8680 | 8690 | 8690 | 8680 | 500 |
| 525 | 20230613 | 114800 | 921211170 | 8720 | 8720 | 8720 | 8720 | 1 |
| 526 | 20230613 | 114700 | 921202450 | 8680 | 8710 | 8720 | 8680 | 8 |
| 527 | 20230613 | 114600 | 921132940 | 8700 | 8690 | 8700 | 8680 | 103 |
| 528 | 20230613 | 114500 | 920238070 | 8680 | 8720 | 8720 | 8680 | 17 |
| 529 | 20230613 | 114400 | 920090390 | 8720 | 8680 | 8720 | 8680 | 11 |
| 530 | 20230613 | 114300 | 919994670 | 8680 | 8680 | 8680 | 8680 | 0 |
| 531 | 20230613 | 114200 | 919994670 | 8680 | 8680 | 8680 | 8680 | 310 |
| 532 | 20230613 | 114100 | 917303870 | 8680 | 8680 | 8680 | 8680 | 21 |
| 533 | 20230613 | 114000 | 917121590 | 8730 | 8730 | 8730 | 8730 | 0 |
| 534 | 20230613 | 113900 | 917121590 | 8730 | 8730 | 8730 | 8730 | 0 |
| 535 | 20230613 | 113800 | 917121590 | 8730 | 8730 | 8730 | 8730 | 0 |
| 536 | 20230613 | 113700 | 917121590 | 8730 | 8730 | 8730 | 8730 | 2 |
| 537 | 20230613 | 113600 | 917104130 | 8730 | 8670 | 8730 | 8670 | 246 |
| 538 | 20230613 | 113500 | 914959250 | 8730 | 8730 | 8730 | 8730 | 0 |
| 539 | 20230613 | 113400 | 914959250 | 8730 | 8680 | 8730 | 8660 | 586 |
| 540 | 20230613 | 113300 | 909881890 | 8730 | 8730 | 8730 | 8730 | 9 |
| 541 | 20230613 | 113200 | 909803320 | 8730 | 8730 | 8730 | 8730 | 0 |
| 542 | 20230613 | 113100 | 909803320 | 8730 | 8730 | 8730 | 8730 | 20 |
| 543 | 20230613 | 113000 | 909628720 | 8730 | 8730 | 8730 | 8730 | 0 |
| 544 | 20230613 | 112900 | 909628720 | 8730 | 8730 | 8730 | 8730 | 30 |
| 545 | 20230613 | 112800 | 909366820 | 8730 | 8730 | 8730 | 8730 | 0 |
| 546 | 20230613 | 112700 | 909366820 | 8730 | 8710 | 8730 | 8710 | 3 |
| 547 | 20230613 | 112600 | 909340660 | 8680 | 8680 | 8680 | 8680 | 18 |
| 548 | 20230613 | 112500 | 909184420 | 8680 | 8700 | 8700 | 8680 | 332 |
| 549 | 20230613 | 112400 | 906300860 | 8700 | 8690 | 8700 | 8690 | 574 |
| 550 | 20230613 | 112300 | 901312790 | 8690 | 8690 | 8690 | 8690 | 1 |
| 551 | 20230613 | 112200 | 901304100 | 8730 | 8730 | 8730 | 8730 | 129 |
| 552 | 20230613 | 112100 | 900177930 | 8720 | 8690 | 8720 | 8690 | 213 |
| 553 | 20230613 | 112000 | 898320900 | 8720 | 8720 | 8720 | 8720 | 22 |
| 554 | 20230613 | 111900 | 898129060 | 8720 | 8720 | 8720 | 8720 | 111 |
| 555 | 20230613 | 111800 | 897161140 | 8690 | 8680 | 8690 | 8680 | 122 |
| 556 | 20230613 | 111700 | 896100990 | 8690 | 8690 | 8690 | 8690 | 50 |
| 557 | 20230613 | 111600 | 895666490 | 8690 | 8690 | 8690 | 8690 | 5 |
| 558 | 20230613 | 111500 | 895623040 | 8690 | 8690 | 8690 | 8690 | 112 |
| 559 | 20230613 | 111400 | 894649760 | 8680 | 8680 | 8680 | 8680 | 383 |
| 560 | 20230613 | 111300 | 891325320 | 8680 | 8660 | 8680 | 8660 | 3 |
| 561 | 20230613 | 111200 | 891299320 | 8660 | 8670 | 8680 | 8660 | 2042 |
| 562 | 20230613 | 111100 | 873607150 | 8680 | 8680 | 8680 | 8680 | 0 |
| 563 | 20230613 | 111000 | 873607150 | 8680 | 8670 | 8680 | 8670 | 150 |
| 564 | 20230613 | 110900 | 872306150 | 8670 | 8680 | 8680 | 8670 | 114 |
| 565 | 20230613 | 110800 | 871317120 | 8680 | 8690 | 8690 | 8680 | 12 |
| 566 | 20230613 | 110700 | 871212940 | 8690 | 8690 | 8690 | 8690 | 0 |
| 567 | 20230613 | 110600 | 871212940 | 8690 | 8700 | 8700 | 8690 | 1019 |
| 568 | 20230613 | 110500 | 862347820 | 8720 | 8720 | 8720 | 8710 | 21 |
| 569 | 20230613 | 110400 | 862164750 | 8720 | 8720 | 8720 | 8720 | 1 |
| 570 | 20230613 | 110300 | 862156030 | 8710 | 8710 | 8710 | 8710 | 1018 |
| 571 | 20230613 | 110200 | 853289250 | 8710 | 8680 | 8710 | 8680 | 4 |
| 572 | 20230613 | 110100 | 853254500 | 8720 | 8680 | 8720 | 8680 | 6 |
| 573 | 20230613 | 110000 | 853202310 | 8720 | 8720 | 8720 | 8720 | 120 |
| 574 | 20230613 | 105900 | 852155910 | 8730 | 8730 | 8730 | 8730 | 0 |
| 575 | 20230613 | 105800 | 852155910 | 8730 | 8690 | 8730 | 8690 | 36 |
| 576 | 20230613 | 105700 | 851842970 | 8690 | 8680 | 8690 | 8680 | 1001 |
| 577 | 20230613 | 105600 | 843154280 | 8680 | 8680 | 8680 | 8680 | 60 |
| 578 | 20230613 | 105500 | 842633480 | 8680 | 8680 | 8680 | 8680 | 1 |
| 579 | 20230613 | 105400 | 842624800 | 8690 | 8690 | 8690 | 8690 | 9 |
| 580 | 20230613 | 105300 | 842546590 | 8730 | 8690 | 8730 | 8680 | 208 |
| 581 | 20230613 | 105200 | 840739410 | 8730 | 8680 | 8730 | 8680 | 504 |
| 582 | 20230613 | 105100 | 836364490 | 8730 | 8730 | 8730 | 8730 | 13 |
| 583 | 20230613 | 105000 | 836251000 | 8670 | 8680 | 8680 | 8670 | 888 |
| 584 | 20230613 | 104900 | 828551260 | 8680 | 8680 | 8680 | 8680 | 6 |
| 585 | 20230613 | 104800 | 828499180 | 8680 | 8680 | 8680 | 8680 | 509 |
| 586 | 20230613 | 104700 | 824081060 | 8680 | 8680 | 8680 | 8680 | 100 |
| 587 | 20230613 | 104600 | 823213060 | 8680 | 8680 | 8680 | 8680 | 26 |
| 588 | 20230613 | 104500 | 822987380 | 8720 | 8720 | 8720 | 8720 | 100 |
| 589 | 20230613 | 104400 | 822115380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 590 | 20230613 | 104300 | 822115380 | 8730 | 8720 | 8730 | 8720 | 2 |
| 591 | 20230613 | 104200 | 822097930 | 8680 | 8680 | 8680 | 8680 | 0 |
| 592 | 20230613 | 104100 | 822097930 | 8680 | 8740 | 8740 | 8680 | 178 |
| 593 | 20230613 | 104000 | 820552530 | 8740 | 8740 | 8740 | 8740 | 0 |
| 594 | 20230613 | 103900 | 820552530 | 8740 | 8680 | 8740 | 8680 | 2 |
| 595 | 20230613 | 103800 | 820535110 | 8680 | 8740 | 8750 | 8680 | 188 |
| 596 | 20230613 | 103700 | 818901790 | 8680 | 8700 | 8700 | 8680 | 1700 |
| 597 | 20230613 | 103600 | 804138190 | 8760 | 8730 | 8760 | 8730 | 3 |
| 598 | 20230613 | 103500 | 804111940 | 8750 | 8760 | 8760 | 8750 | 1133 |
| 599 | 20230613 | 103400 | 794198180 | 8750 | 8760 | 8760 | 8750 | 12 |
| 600 | 20230613 | 103300 | 794093070 | 8750 | 8700 | 8750 | 8700 | 4069 |
| 601 | 20230613 | 103200 | 758517590 | 8690 | 8700 | 8700 | 8690 | 252 |
| 602 | 20230613 | 103100 | 756327530 | 8690 | 8690 | 8690 | 8690 | 0 |
| 603 | 20230613 | 103000 | 756327530 | 8690 | 8690 | 8720 | 8690 | 7 |
| 604 | 20230613 | 102900 | 756266640 | 8720 | 8700 | 8720 | 8690 | 794 |
| 605 | 20230613 | 102800 | 749360020 | 8710 | 8720 | 8720 | 8710 | 710 |
| 606 | 20230613 | 102700 | 743173980 | 8720 | 8720 | 8720 | 8720 | 1 |
| 607 | 20230613 | 102600 | 743165260 | 8720 | 8720 | 8720 | 8720 | 277 |
| 608 | 20230613 | 102500 | 740749820 | 8730 | 8720 | 8730 | 8720 | 352 |
| 609 | 20230613 | 102400 | 737677520 | 8720 | 8720 | 8720 | 8720 | 354 |
| 610 | 20230613 | 102300 | 734590640 | 8730 | 8730 | 8730 | 8730 | 74 |
| 611 | 20230613 | 102200 | 733944620 | 8720 | 8720 | 8720 | 8720 | 0 |
| 612 | 20230613 | 102100 | 733944620 | 8720 | 8720 | 8720 | 8720 | 0 |
| 613 | 20230613 | 102000 | 733944620 | 8720 | 8730 | 8730 | 8720 | 347 |
| 614 | 20230613 | 101900 | 730918680 | 8730 | 8750 | 8750 | 8730 | 514 |
| 615 | 20230613 | 101800 | 726431400 | 8750 | 8750 | 8750 | 8730 | 226 |
| 616 | 20230613 | 101700 | 724457900 | 8730 | 8750 | 8760 | 8730 | 491 |
| 617 | 20230613 | 101600 | 720167640 | 8760 | 8770 | 8770 | 8740 | 1667 |
| 618 | 20230613 | 101500 | 705575320 | 8770 | 8760 | 8770 | 8750 | 517 |
| 619 | 20230613 | 101400 | 701045250 | 8760 | 8740 | 8760 | 8740 | 1708 |
| 620 | 20230613 | 101300 | 686083270 | 8760 | 8750 | 8760 | 8740 | 220 |
| 621 | 20230613 | 101200 | 684159070 | 8760 | 8760 | 8760 | 8750 | 227 |
| 622 | 20230613 | 101100 | 682172740 | 8760 | 8770 | 8770 | 8750 | 1684 |
| 623 | 20230613 | 101000 | 667416970 | 8760 | 8730 | 8760 | 8730 | 5965 |
| 624 | 20230613 | 100900 | 615217150 | 8740 | 8740 | 8740 | 8720 | 533 |
| 625 | 20230613 | 100800 | 610568680 | 8730 | 8730 | 8730 | 8730 | 355 |
| 626 | 20230613 | 100700 | 607469530 | 8730 | 8730 | 8730 | 8730 | 6 |
| 627 | 20230613 | 100600 | 607417150 | 8730 | 8730 | 8740 | 8730 | 337 |
| 628 | 20230613 | 100500 | 604475130 | 8730 | 8700 | 8730 | 8700 | 2549 |
| 629 | 20230613 | 100400 | 582236700 | 8700 | 8700 | 8710 | 8700 | 125 |
| 630 | 20230613 | 100300 | 581149160 | 8690 | 8700 | 8700 | 8690 | 404 |
| 631 | 20230613 | 100200 | 577638390 | 8690 | 8690 | 8690 | 8690 | 201 |
| 632 | 20230613 | 100100 | 575891700 | 8700 | 8700 | 8700 | 8700 | 0 |
| 633 | 20230613 | 100000 | 575891700 | 8700 | 8700 | 8700 | 8700 | 137 |
| 634 | 20230613 | 095900 | 574699800 | 8700 | 8700 | 8700 | 8700 | 60 |
| 635 | 20230613 | 095800 | 574177800 | 8700 | 8700 | 8700 | 8700 | 4 |
| 636 | 20230613 | 095700 | 574143000 | 8710 | 8720 | 8720 | 8710 | 45 |
| 637 | 20230613 | 095600 | 573751030 | 8710 | 8720 | 8720 | 8710 | 179 |
| 638 | 20230613 | 095500 | 572190800 | 8720 | 8710 | 8720 | 8710 | 516 |
| 639 | 20230613 | 095400 | 567692560 | 8720 | 8710 | 8720 | 8710 | 424 |
| 640 | 20230613 | 095300 | 563999280 | 8720 | 8700 | 8720 | 8700 | 4923 |
| 641 | 20230613 | 095200 | 521150490 | 8700 | 8660 | 8700 | 8660 | 203 |
| 642 | 20230613 | 095100 | 519390430 | 8700 | 8670 | 8700 | 8660 | 694 |
| 643 | 20230613 | 095000 | 513366570 | 8670 | 8670 | 8670 | 8670 | 51 |
| 644 | 20230613 | 094900 | 512924400 | 8680 | 8700 | 8700 | 8680 | 200 |
| 645 | 20230613 | 094800 | 511187360 | 8700 | 8700 | 8700 | 8700 | 3 |
| 646 | 20230613 | 094700 | 511161260 | 8700 | 8670 | 8700 | 8660 | 3908 |
| 647 | 20230613 | 094600 | 477316460 | 8700 | 8700 | 8700 | 8660 | 123 |
| 648 | 20230613 | 094500 | 476249680 | 8690 | 8660 | 8690 | 8660 | 3153 |
| 649 | 20230613 | 094400 | 448911960 | 8680 | 8680 | 8680 | 8680 | 10 |
| 650 | 20230613 | 094300 | 448825160 | 8680 | 8680 | 8680 | 8680 | 10 |
| 651 | 20230613 | 094200 | 448738360 | 8680 | 8640 | 8700 | 8640 | 268 |
| 652 | 20230613 | 094100 | 446422390 | 8640 | 8660 | 8710 | 8640 | 3779 |
| 653 | 20230613 | 094000 | 413740860 | 8660 | 8650 | 8710 | 8650 | 2673 |
| 654 | 20230613 | 093900 | 390603030 | 8650 | 8700 | 8700 | 8650 | 2875 |
| 655 | 20230613 | 093800 | 365684120 | 8700 | 8710 | 8720 | 8700 | 928 |
| 656 | 20230613 | 093700 | 357595930 | 8710 | 8720 | 8720 | 8710 | 84 |
| 657 | 20230613 | 093600 | 356863600 | 8720 | 8730 | 8730 | 8710 | 439 |
| 658 | 20230613 | 093500 | 353038630 | 8730 | 8730 | 8730 | 8720 | 391 |
| 659 | 20230613 | 093400 | 349628370 | 8730 | 8730 | 8730 | 8730 | 200 |
| 660 | 20230613 | 093300 | 347882370 | 8740 | 8740 | 8740 | 8740 | 11 |
| 661 | 20230613 | 093200 | 347786230 | 8740 | 8740 | 8740 | 8740 | 283 |
| 662 | 20230613 | 093100 | 345312810 | 8740 | 8730 | 8740 | 8710 | 1129 |
| 663 | 20230613 | 093000 | 335461760 | 8730 | 8730 | 8730 | 8700 | 125 |
| 664 | 20230613 | 092900 | 334370600 | 8730 | 8730 | 8730 | 8730 | 236 |
| 665 | 20230613 | 092800 | 332310320 | 8730 | 8690 | 8730 | 8690 | 1347 |
| 666 | 20230613 | 092700 | 320586340 | 8690 | 8660 | 8690 | 8660 | 1007 |
| 667 | 20230613 | 092600 | 311859360 | 8660 | 8670 | 8690 | 8660 | 877 |
| 668 | 20230613 | 092500 | 304260220 | 8670 | 8700 | 8700 | 8670 | 74 |
| 669 | 20230613 | 092400 | 303616900 | 8700 | 8660 | 8700 | 8650 | 111 |
| 670 | 20230613 | 092300 | 302654700 | 8650 | 8650 | 8650 | 8650 | 10 |
| 671 | 20230613 | 092200 | 302568200 | 8650 | 8690 | 8690 | 8650 | 501 |
| 672 | 20230613 | 092100 | 298222040 | 8700 | 8720 | 8730 | 8700 | 1088 |
| 673 | 20230613 | 092000 | 288748130 | 8720 | 8720 | 8730 | 8700 | 522 |
| 674 | 20230613 | 091900 | 284203320 | 8720 | 8720 | 8740 | 8710 | 536 |
| 675 | 20230613 | 091800 | 279522960 | 8730 | 8700 | 8730 | 8700 | 78 |
| 676 | 20230613 | 091700 | 278843890 | 8710 | 8700 | 8710 | 8630 | 1258 |
| 677 | 20230613 | 091600 | 267960770 | 8700 | 8620 | 8700 | 8620 | 1879 |
| 678 | 20230613 | 091500 | 251697000 | 8610 | 8610 | 8610 | 8610 | 284 |
| 679 | 20230613 | 091400 | 249251760 | 8600 | 8650 | 8650 | 8600 | 6963 |
| 680 | 20230613 | 091300 | 189313480 | 8650 | 8660 | 8660 | 8650 | 244 |
| 681 | 20230613 | 091200 | 187202100 | 8660 | 8660 | 8660 | 8650 | 776 |
| 682 | 20230613 | 091100 | 180487360 | 8660 | 8670 | 8690 | 8660 | 3251 |
| 683 | 20230613 | 091000 | 152305870 | 8670 | 8690 | 8690 | 8670 | 617 |
| 684 | 20230613 | 090900 | 146950090 | 8700 | 8720 | 8720 | 8680 | 1022 |
| 685 | 20230613 | 090800 | 138064160 | 8720 | 8720 | 8740 | 8700 | 1018 |
| 686 | 20230613 | 090700 | 129188140 | 8740 | 8750 | 8760 | 8740 | 1247 |
| 687 | 20230613 | 090600 | 118277500 | 8750 | 8730 | 8750 | 8730 | 719 |
| 688 | 20230613 | 090500 | 111994420 | 8720 | 8690 | 8720 | 8670 | 2264 |
| 689 | 20230613 | 090400 | 92293390 | 8670 | 8650 | 8670 | 8650 | 1543 |
| 690 | 20230613 | 090300 | 78924340 | 8650 | 8640 | 8650 | 8630 | 991 |
| 691 | 20230613 | 090200 | 70365070 | 8650 | 8640 | 8650 | 8620 | 661 |
| 692 | 20230613 | 090100 | 64654030 | 8640 | 8600 | 8640 | 8600 | 1003 |
| 693 | 20230613 | 090000 | 56011090 | 8590 | 8650 | 8650 | 8560 | 6337 |