30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 190300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 7946 |
| 3 | 20230612 | 190200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 4 | 20230612 | 190100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 5 | 20230612 | 190000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 6 | 20230612 | 185900 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 7 | 20230612 | 185800 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 8 | 20230612 | 185700 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 9 | 20230612 | 185600 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 10 | 20230612 | 185500 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 11 | 20230612 | 185400 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 12 | 20230612 | 185300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 13 | 20230612 | 185200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 14 | 20230612 | 185100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 15 | 20230612 | 185000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 16 | 20230612 | 184900 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 17 | 20230612 | 184800 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 18 | 20230612 | 184700 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 19 | 20230612 | 184600 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 20 | 20230612 | 184500 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 21 | 20230612 | 184400 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 22 | 20230612 | 184300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 23 | 20230612 | 184200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 24 | 20230612 | 184100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 25 | 20230612 | 184000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 26 | 20230612 | 183900 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 27 | 20230612 | 183800 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 28 | 20230612 | 183700 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 29 | 20230612 | 183600 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 30 | 20230612 | 183500 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 31 | 20230612 | 183400 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 32 | 20230612 | 183300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 7946 |
| 33 | 20230612 | 183200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 34 | 20230612 | 183100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 35 | 20230612 | 183000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 36 | 20230612 | 182900 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 37 | 20230612 | 182800 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 38 | 20230612 | 182700 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 39 | 20230612 | 182600 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 40 | 20230612 | 182500 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 41 | 20230612 | 182400 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 42 | 20230612 | 182300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 43 | 20230612 | 182200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 44 | 20230612 | 182100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 45 | 20230612 | 182000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 46 | 20230612 | 181900 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 47 | 20230612 | 181800 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 48 | 20230612 | 181700 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 49 | 20230612 | 181600 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 50 | 20230612 | 181500 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 51 | 20230612 | 181400 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 52 | 20230612 | 181300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 53 | 20230612 | 181200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 54 | 20230612 | 181100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 55 | 20230612 | 181000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 56 | 20230612 | 180900 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 57 | 20230612 | 180800 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 58 | 20230612 | 180700 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 59 | 20230612 | 180600 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 60 | 20230612 | 180500 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 61 | 20230612 | 180400 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 62 | 20230612 | 180300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 7946 |
| 63 | 20230612 | 180200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 64 | 20230612 | 180100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 65 | 20230612 | 180000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 66 | 20230612 | 175900 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 67 | 20230612 | 175800 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 68 | 20230612 | 175700 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 69 | 20230612 | 175600 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 70 | 20230612 | 175500 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 71 | 20230612 | 175400 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 72 | 20230612 | 175300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 73 | 20230612 | 175200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 74 | 20230612 | 175100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 75 | 20230612 | 175000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 76 | 20230612 | 174900 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 77 | 20230612 | 174800 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 78 | 20230612 | 174700 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 79 | 20230612 | 174600 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 80 | 20230612 | 174500 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 81 | 20230612 | 174400 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 82 | 20230612 | 174300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 83 | 20230612 | 174200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 84 | 20230612 | 174100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 85 | 20230612 | 174000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 86 | 20230612 | 173900 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 87 | 20230612 | 173800 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 88 | 20230612 | 173700 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 89 | 20230612 | 173600 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 90 | 20230612 | 173500 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 91 | 20230612 | 173400 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 92 | 20230612 | 173300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 7946 |
| 93 | 20230612 | 173200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 94 | 20230612 | 173100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 95 | 20230612 | 173000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 96 | 20230612 | 172900 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 97 | 20230612 | 172800 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 98 | 20230612 | 172700 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 99 | 20230612 | 172600 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 100 | 20230612 | 172500 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 101 | 20230612 | 172400 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 102 | 20230612 | 172300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 103 | 20230612 | 172200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 104 | 20230612 | 172100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 105 | 20230612 | 172000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 106 | 20230612 | 171900 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 107 | 20230612 | 171800 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 108 | 20230612 | 171700 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 109 | 20230612 | 171600 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 110 | 20230612 | 171500 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 111 | 20230612 | 171400 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 112 | 20230612 | 171300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 113 | 20230612 | 171200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 114 | 20230612 | 171100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 115 | 20230612 | 171000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 116 | 20230612 | 170900 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 117 | 20230612 | 170800 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 118 | 20230612 | 170700 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 119 | 20230612 | 170600 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 120 | 20230612 | 170500 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 121 | 20230612 | 170400 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 122 | 20230612 | 170300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 7946 |
| 123 | 20230612 | 170200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 124 | 20230612 | 170100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 125 | 20230612 | 170000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 126 | 20230612 | 165900 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 127 | 20230612 | 165800 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 128 | 20230612 | 165700 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 129 | 20230612 | 165600 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 130 | 20230612 | 165500 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 131 | 20230612 | 165400 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 132 | 20230612 | 165300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 133 | 20230612 | 165200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 134 | 20230612 | 165100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 135 | 20230612 | 165000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 136 | 20230612 | 164900 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 137 | 20230612 | 164800 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 138 | 20230612 | 164700 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 139 | 20230612 | 164600 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 140 | 20230612 | 164500 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 141 | 20230612 | 164400 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 142 | 20230612 | 164300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 143 | 20230612 | 164200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 144 | 20230612 | 164100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 145 | 20230612 | 164000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 146 | 20230612 | 163900 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 147 | 20230612 | 163800 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 148 | 20230612 | 163700 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 149 | 20230612 | 163600 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 150 | 20230612 | 163500 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 151 | 20230612 | 163400 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 152 | 20230612 | 163300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 7946 |
| 153 | 20230612 | 163200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 154 | 20230612 | 163100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 155 | 20230612 | 163000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 156 | 20230612 | 162900 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 157 | 20230612 | 162800 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 158 | 20230612 | 162700 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 159 | 20230612 | 162600 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 160 | 20230612 | 162500 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 161 | 20230612 | 162400 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 162 | 20230612 | 162300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 163 | 20230612 | 162200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 164 | 20230612 | 162100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 165 | 20230612 | 162000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 166 | 20230612 | 161900 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 167 | 20230612 | 161800 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 168 | 20230612 | 161700 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 169 | 20230612 | 161600 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 170 | 20230612 | 161500 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 171 | 20230612 | 161400 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 172 | 20230612 | 161300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 173 | 20230612 | 161200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 174 | 20230612 | 161100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 175 | 20230612 | 161000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 176 | 20230612 | 160900 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 177 | 20230612 | 160800 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 178 | 20230612 | 160700 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 179 | 20230612 | 160600 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 180 | 20230612 | 160500 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 181 | 20230612 | 160400 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 182 | 20230612 | 160300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 7946 |
| 183 | 20230612 | 160200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 184 | 20230612 | 160100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 185 | 20230612 | 160000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 186 | 20230612 | 155900 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 187 | 20230612 | 155800 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 188 | 20230612 | 155700 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 189 | 20230612 | 155600 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 190 | 20230612 | 155500 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 191 | 20230612 | 155400 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 192 | 20230612 | 155300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 193 | 20230612 | 155200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 194 | 20230612 | 155100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 195 | 20230612 | 155000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 196 | 20230612 | 154900 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 197 | 20230612 | 154800 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 198 | 20230612 | 154700 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 199 | 20230612 | 154600 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 200 | 20230612 | 154500 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 201 | 20230612 | 154400 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 202 | 20230612 | 154300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 203 | 20230612 | 154200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 204 | 20230612 | 154100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 205 | 20230612 | 154000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 206 | 20230612 | 153900 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 207 | 20230612 | 153800 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 208 | 20230612 | 153700 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 209 | 20230612 | 153600 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 210 | 20230612 | 153500 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 211 | 20230612 | 153400 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 212 | 20230612 | 153300 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 7946 |
| 213 | 20230612 | 153200 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 214 | 20230612 | 153100 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 0 |
| 215 | 20230612 | 153000 | 2265913190 | 5210 | 5210 | 5210 | 5210 | 7946 |
| 216 | 20230612 | 152900 | 2224514530 | 5210 | 5210 | 5210 | 5210 | 0 |
| 217 | 20230612 | 152800 | 2224514530 | 5210 | 5210 | 5210 | 5210 | 0 |
| 218 | 20230612 | 152700 | 2224514530 | 5210 | 5210 | 5210 | 5210 | 0 |
| 219 | 20230612 | 152600 | 2224514530 | 5210 | 5210 | 5210 | 5210 | 0 |
| 220 | 20230612 | 152500 | 2224514530 | 5210 | 5210 | 5210 | 5210 | 0 |
| 221 | 20230612 | 152400 | 2224514530 | 5210 | 5210 | 5210 | 5210 | 0 |
| 222 | 20230612 | 152300 | 2224514530 | 5210 | 5210 | 5210 | 5210 | 0 |
| 223 | 20230612 | 152200 | 2224514530 | 5210 | 5210 | 5210 | 5210 | 0 |
| 224 | 20230612 | 152100 | 2224514530 | 5210 | 5210 | 5210 | 5210 | 0 |
| 225 | 20230612 | 152000 | 2224514530 | 5210 | 5210 | 5210 | 5210 | 0 |
| 226 | 20230612 | 151900 | 2224514530 | 5210 | 5190 | 5210 | 5190 | 2723 |
| 227 | 20230612 | 151800 | 2210332930 | 5210 | 5200 | 5210 | 5200 | 613 |
| 228 | 20230612 | 151700 | 2207141450 | 5210 | 5200 | 5210 | 5170 | 1685 |
| 229 | 20230612 | 151600 | 2198402930 | 5210 | 5180 | 5210 | 5180 | 1127 |
| 230 | 20230612 | 151500 | 2192557670 | 5210 | 5220 | 5220 | 5190 | 2743 |
| 231 | 20230612 | 151400 | 2178310760 | 5220 | 5210 | 5220 | 5210 | 695 |
| 232 | 20230612 | 151300 | 2174688100 | 5210 | 5200 | 5210 | 5200 | 981 |
| 233 | 20230612 | 151200 | 2169577840 | 5200 | 5180 | 5200 | 5180 | 861 |
| 234 | 20230612 | 151100 | 2165100660 | 5180 | 5190 | 5200 | 5180 | 721 |
| 235 | 20230612 | 151000 | 2161351940 | 5180 | 5190 | 5190 | 5180 | 1222 |
| 236 | 20230612 | 150900 | 2155013680 | 5170 | 5170 | 5190 | 5170 | 153 |
| 237 | 20230612 | 150800 | 2154221670 | 5190 | 5190 | 5190 | 5190 | 800 |
| 238 | 20230612 | 150700 | 2150069670 | 5190 | 5190 | 5190 | 5190 | 550 |
| 239 | 20230612 | 150600 | 2147215170 | 5190 | 5190 | 5190 | 5190 | 294 |
| 240 | 20230612 | 150500 | 2145689310 | 5170 | 5190 | 5190 | 5170 | 1342 |
| 241 | 20230612 | 150400 | 2138726330 | 5190 | 5190 | 5190 | 5190 | 0 |
| 242 | 20230612 | 150300 | 2138726330 | 5190 | 5180 | 5190 | 5180 | 2001 |
| 243 | 20230612 | 150200 | 2128351140 | 5180 | 5170 | 5180 | 5170 | 140 |
| 244 | 20230612 | 150100 | 2127626140 | 5170 | 5160 | 5170 | 5160 | 1217 |
| 245 | 20230612 | 150000 | 2121344660 | 5170 | 5170 | 5170 | 5160 | 419 |
| 246 | 20230612 | 145900 | 2119179380 | 5170 | 5170 | 5180 | 5170 | 1406 |
| 247 | 20230612 | 145800 | 2111907060 | 5170 | 5170 | 5170 | 5170 | 140 |
| 248 | 20230612 | 145700 | 2111183260 | 5170 | 5170 | 5170 | 5170 | 48 |
| 249 | 20230612 | 145600 | 2110935100 | 5170 | 5170 | 5170 | 5170 | 6 |
| 250 | 20230612 | 145500 | 2110904080 | 5170 | 5160 | 5170 | 5160 | 43 |
| 251 | 20230612 | 145400 | 2110681970 | 5170 | 5170 | 5170 | 5160 | 70 |
| 252 | 20230612 | 145300 | 2110320080 | 5170 | 5170 | 5170 | 5160 | 190 |
| 253 | 20230612 | 145200 | 2109337790 | 5160 | 5170 | 5170 | 5160 | 1500 |
| 254 | 20230612 | 145100 | 2101593050 | 5170 | 5170 | 5170 | 5170 | 633 |
| 255 | 20230612 | 145000 | 2098320440 | 5160 | 5160 | 5170 | 5160 | 1855 |
| 256 | 20230612 | 144900 | 2088738620 | 5160 | 5170 | 5170 | 5160 | 2288 |
| 257 | 20230612 | 144800 | 2076930970 | 5180 | 5180 | 5180 | 5180 | 3 |
| 258 | 20230612 | 144700 | 2076915430 | 5180 | 5180 | 5180 | 5180 | 2 |
| 259 | 20230612 | 144600 | 2076905070 | 5180 | 5170 | 5180 | 5170 | 1430 |
| 260 | 20230612 | 144500 | 2069511960 | 5170 | 5200 | 5200 | 5170 | 1816 |
| 261 | 20230612 | 144400 | 2060118740 | 5200 | 5170 | 5200 | 5160 | 10325 |
| 262 | 20230612 | 144300 | 2006484920 | 5150 | 5150 | 5150 | 5150 | 248 |
| 263 | 20230612 | 144200 | 2005207720 | 5140 | 5150 | 5150 | 5140 | 208 |
| 264 | 20230612 | 144100 | 2004137080 | 5160 | 5160 | 5160 | 5150 | 1800 |
| 265 | 20230612 | 144000 | 1994861080 | 5160 | 5160 | 5160 | 5160 | 645 |
| 266 | 20230612 | 143900 | 1991532880 | 5150 | 5150 | 5150 | 5150 | 0 |
| 267 | 20230612 | 143800 | 1991532880 | 5150 | 5150 | 5150 | 5150 | 355 |
| 268 | 20230612 | 143700 | 1989704630 | 5150 | 5130 | 5150 | 5130 | 324 |
| 269 | 20230612 | 143600 | 1988039070 | 5140 | 5140 | 5140 | 5130 | 161 |
| 270 | 20230612 | 143500 | 1987212390 | 5150 | 5150 | 5150 | 5140 | 1823 |
| 271 | 20230612 | 143400 | 1977835150 | 5160 | 5160 | 5160 | 5160 | 184 |
| 272 | 20230612 | 143300 | 1976885710 | 5160 | 5160 | 5160 | 5160 | 146 |
| 273 | 20230612 | 143200 | 1976132350 | 5160 | 5150 | 5160 | 5150 | 400 |
| 274 | 20230612 | 143100 | 1974069350 | 5150 | 5140 | 5150 | 5140 | 333 |
| 275 | 20230612 | 143000 | 1972356400 | 5140 | 5150 | 5150 | 5140 | 39 |
| 276 | 20230612 | 142900 | 1972155560 | 5150 | 5140 | 5150 | 5140 | 124 |
| 277 | 20230612 | 142800 | 1971518010 | 5140 | 5130 | 5140 | 5130 | 8 |
| 278 | 20230612 | 142700 | 1971476960 | 5130 | 5130 | 5130 | 5130 | 0 |
| 279 | 20230612 | 142600 | 1971476960 | 5130 | 5130 | 5130 | 5130 | 0 |
| 280 | 20230612 | 142500 | 1971476960 | 5130 | 5130 | 5130 | 5130 | 1 |
| 281 | 20230612 | 142400 | 1971471830 | 5130 | 5130 | 5130 | 5130 | 0 |
| 282 | 20230612 | 142300 | 1971471830 | 5130 | 5150 | 5150 | 5130 | 4414 |
| 283 | 20230612 | 142200 | 1948797980 | 5150 | 5150 | 5150 | 5150 | 112 |
| 284 | 20230612 | 142100 | 1948221180 | 5160 | 5160 | 5160 | 5160 | 195 |
| 285 | 20230612 | 142000 | 1947214980 | 5160 | 5150 | 5160 | 5150 | 16 |
| 286 | 20230612 | 141900 | 1947132470 | 5150 | 5150 | 5150 | 5150 | 0 |
| 287 | 20230612 | 141800 | 1947132470 | 5150 | 5150 | 5150 | 5150 | 1156 |
| 288 | 20230612 | 141700 | 1941179070 | 5150 | 5150 | 5160 | 5150 | 90 |
| 289 | 20230612 | 141600 | 1940715420 | 5150 | 5150 | 5150 | 5150 | 26 |
| 290 | 20230612 | 141500 | 1940581520 | 5150 | 5140 | 5150 | 5140 | 45 |
| 291 | 20230612 | 141400 | 1940349820 | 5150 | 5150 | 5150 | 5150 | 170 |
| 292 | 20230612 | 141300 | 1939474320 | 5160 | 5160 | 5160 | 5160 | 1 |
| 293 | 20230612 | 141200 | 1939469160 | 5160 | 5150 | 5160 | 5140 | 263 |
| 294 | 20230612 | 141100 | 1938113470 | 5140 | 5150 | 5150 | 5140 | 288 |
| 295 | 20230612 | 141000 | 1936632170 | 5150 | 5140 | 5150 | 5140 | 163 |
| 296 | 20230612 | 140900 | 1935793940 | 5140 | 5140 | 5140 | 5140 | 148 |
| 297 | 20230612 | 140800 | 1935033220 | 5130 | 5130 | 5130 | 5130 | 20 |
| 298 | 20230612 | 140700 | 1934930620 | 5150 | 5170 | 5170 | 5150 | 1787 |
| 299 | 20230612 | 140600 | 1925716570 | 5170 | 5130 | 5170 | 5130 | 5124 |
| 300 | 20230612 | 140500 | 1899341280 | 5130 | 5110 | 5130 | 5110 | 1484 |
| 301 | 20230612 | 140400 | 1891750730 | 5110 | 5100 | 5110 | 5100 | 1200 |
| 302 | 20230612 | 140300 | 1885621770 | 5100 | 5100 | 5100 | 5090 | 1141 |
| 303 | 20230612 | 140200 | 1879809470 | 5100 | 5090 | 5100 | 5090 | 397 |
| 304 | 20230612 | 140100 | 1877788660 | 5100 | 5090 | 5100 | 5090 | 459 |
| 305 | 20230612 | 140000 | 1875452340 | 5090 | 5100 | 5100 | 5080 | 1287 |
| 306 | 20230612 | 135900 | 1868896360 | 5100 | 5130 | 5130 | 5070 | 9615 |
| 307 | 20230612 | 135800 | 1819970650 | 5110 | 5110 | 5120 | 5100 | 568 |
| 308 | 20230612 | 135700 | 1817068550 | 5120 | 5120 | 5130 | 5120 | 107 |
| 309 | 20230612 | 135600 | 1816520690 | 5120 | 5130 | 5130 | 5120 | 2 |
| 310 | 20230612 | 135500 | 1816510440 | 5130 | 5110 | 5130 | 5100 | 1189 |
| 311 | 20230612 | 135400 | 1810442760 | 5120 | 5110 | 5150 | 5090 | 10183 |
| 312 | 20230612 | 135300 | 1758472220 | 5110 | 5120 | 5120 | 5110 | 3752 |
| 313 | 20230612 | 135200 | 1739298310 | 5120 | 5150 | 5150 | 5120 | 4711 |
| 314 | 20230612 | 135100 | 1715136580 | 5150 | 5150 | 5150 | 5150 | 304 |
| 315 | 20230612 | 135000 | 1713570980 | 5170 | 5170 | 5170 | 5170 | 0 |
| 316 | 20230612 | 134900 | 1713570980 | 5170 | 5170 | 5170 | 5160 | 502 |
| 317 | 20230612 | 134800 | 1710980610 | 5160 | 5160 | 5160 | 5160 | 712 |
| 318 | 20230612 | 134700 | 1707306690 | 5160 | 5150 | 5160 | 5150 | 426 |
| 319 | 20230612 | 134600 | 1705112030 | 5150 | 5150 | 5150 | 5150 | 116 |
| 320 | 20230612 | 134500 | 1704514630 | 5150 | 5150 | 5150 | 5150 | 0 |
| 321 | 20230612 | 134400 | 1704514630 | 5150 | 5140 | 5150 | 5140 | 4 |
| 322 | 20230612 | 134300 | 1704494060 | 5140 | 5140 | 5140 | 5140 | 21 |
| 323 | 20230612 | 134200 | 1704386120 | 5140 | 5140 | 5140 | 5140 | 406 |
| 324 | 20230612 | 134100 | 1702299280 | 5150 | 5150 | 5150 | 5150 | 501 |
| 325 | 20230612 | 134000 | 1699719130 | 5150 | 5140 | 5150 | 5140 | 255 |
| 326 | 20230612 | 133900 | 1698408370 | 5140 | 5140 | 5140 | 5140 | 303 |
| 327 | 20230612 | 133800 | 1696850950 | 5140 | 5140 | 5140 | 5140 | 282 |
| 328 | 20230612 | 133700 | 1695401470 | 5150 | 5130 | 5150 | 5130 | 584 |
| 329 | 20230612 | 133600 | 1692404540 | 5130 | 5140 | 5140 | 5130 | 2609 |
| 330 | 20230612 | 133500 | 1679020270 | 5140 | 5130 | 5140 | 5130 | 269 |
| 331 | 20230612 | 133400 | 1677639650 | 5140 | 5140 | 5140 | 5140 | 10 |
| 332 | 20230612 | 133300 | 1677588250 | 5140 | 5140 | 5140 | 5140 | 20 |
| 333 | 20230612 | 133200 | 1677485450 | 5120 | 5120 | 5120 | 5110 | 1859 |
| 334 | 20230612 | 133100 | 1667969850 | 5130 | 5140 | 5140 | 5130 | 6638 |
| 335 | 20230612 | 133000 | 1633887390 | 5150 | 5160 | 5160 | 5150 | 1373 |
| 336 | 20230612 | 132900 | 1626815240 | 5160 | 5160 | 5160 | 5160 | 92 |
| 337 | 20230612 | 132800 | 1626340520 | 5160 | 5160 | 5160 | 5160 | 78 |
| 338 | 20230612 | 132700 | 1625938040 | 5160 | 5180 | 5180 | 5150 | 2103 |
| 339 | 20230612 | 132600 | 1615106460 | 5180 | 5180 | 5180 | 5180 | 0 |
| 340 | 20230612 | 132500 | 1615106460 | 5180 | 5180 | 5180 | 5160 | 825 |
| 341 | 20230612 | 132400 | 1610842080 | 5180 | 5180 | 5180 | 5180 | 360 |
| 342 | 20230612 | 132300 | 1608977280 | 5170 | 5170 | 5170 | 5170 | 500 |
| 343 | 20230612 | 132200 | 1606392280 | 5160 | 5160 | 5160 | 5160 | 1 |
| 344 | 20230612 | 132100 | 1606387120 | 5160 | 5160 | 5160 | 5160 | 35 |
| 345 | 20230612 | 132000 | 1606206520 | 5150 | 5150 | 5150 | 5150 | 0 |
| 346 | 20230612 | 131900 | 1606206520 | 5150 | 5150 | 5150 | 5150 | 369 |
| 347 | 20230612 | 131800 | 1604306170 | 5140 | 5140 | 5140 | 5140 | 36 |
| 348 | 20230612 | 131700 | 1604121130 | 5150 | 5160 | 5160 | 5150 | 4036 |
| 349 | 20230612 | 131600 | 1583321130 | 5160 | 5160 | 5160 | 5160 | 435 |
| 350 | 20230612 | 131500 | 1581076530 | 5160 | 5160 | 5160 | 5160 | 1079 |
| 351 | 20230612 | 131400 | 1575508890 | 5150 | 5150 | 5150 | 5150 | 0 |
| 352 | 20230612 | 131300 | 1575508890 | 5150 | 5170 | 5170 | 5150 | 20 |
| 353 | 20230612 | 131200 | 1575405510 | 5150 | 5150 | 5150 | 5150 | 1120 |
| 354 | 20230612 | 131100 | 1569637510 | 5150 | 5160 | 5160 | 5150 | 2543 |
| 355 | 20230612 | 131000 | 1556537150 | 5170 | 5190 | 5190 | 5170 | 154 |
| 356 | 20230612 | 130900 | 1555739790 | 5200 | 5200 | 5200 | 5200 | 0 |
| 357 | 20230612 | 130800 | 1555739790 | 5200 | 5200 | 5200 | 5200 | 0 |
| 358 | 20230612 | 130700 | 1555739790 | 5200 | 5200 | 5200 | 5200 | 0 |
| 359 | 20230612 | 130600 | 1555739790 | 5200 | 5170 | 5200 | 5170 | 2202 |
| 360 | 20230612 | 130500 | 1544311950 | 5170 | 5140 | 5170 | 5140 | 2 |
| 361 | 20230612 | 130400 | 1544301640 | 5140 | 5140 | 5140 | 5140 | 0 |
| 362 | 20230612 | 130300 | 1544301640 | 5140 | 5150 | 5150 | 5140 | 1105 |
| 363 | 20230612 | 130200 | 1538619300 | 5140 | 5160 | 5170 | 5140 | 4962 |
| 364 | 20230612 | 130100 | 1513051900 | 5180 | 5170 | 5180 | 5160 | 1108 |
| 365 | 20230612 | 130000 | 1507324460 | 5170 | 5170 | 5180 | 5170 | 3531 |
| 366 | 20230612 | 125900 | 1489039130 | 5180 | 5180 | 5200 | 5180 | 536 |
| 367 | 20230612 | 125800 | 1486262290 | 5170 | 5170 | 5170 | 5170 | 0 |
| 368 | 20230612 | 125700 | 1486262290 | 5170 | 5170 | 5170 | 5170 | 0 |
| 369 | 20230612 | 125600 | 1486262290 | 5170 | 5170 | 5170 | 5170 | 1443 |
| 370 | 20230612 | 125500 | 1478801980 | 5170 | 5170 | 5170 | 5170 | 23 |
| 371 | 20230612 | 125400 | 1478683070 | 5210 | 5190 | 5210 | 5190 | 1651 |
| 372 | 20230612 | 125300 | 1470114040 | 5200 | 5160 | 5200 | 5160 | 1600 |
| 373 | 20230612 | 125200 | 1461810040 | 5160 | 5170 | 5200 | 5160 | 1099 |
| 374 | 20230612 | 125100 | 1456123640 | 5170 | 5170 | 5170 | 5170 | 531 |
| 375 | 20230612 | 125000 | 1453378370 | 5180 | 5180 | 5180 | 5170 | 771 |
| 376 | 20230612 | 124900 | 1449389090 | 5180 | 5180 | 5180 | 5170 | 380 |
| 377 | 20230612 | 124800 | 1447420890 | 5180 | 5180 | 5180 | 5180 | 24 |
| 378 | 20230612 | 124700 | 1447296570 | 5180 | 5180 | 5180 | 5180 | 16 |
| 379 | 20230612 | 124600 | 1447213690 | 5180 | 5170 | 5180 | 5170 | 194 |
| 380 | 20230612 | 124500 | 1446210700 | 5180 | 5190 | 5190 | 5180 | 1352 |
| 381 | 20230612 | 124400 | 1439204730 | 5190 | 5190 | 5200 | 5180 | 359 |
| 382 | 20230612 | 124300 | 1437342720 | 5200 | 5190 | 5200 | 5190 | 40 |
| 383 | 20230612 | 124200 | 1437135090 | 5180 | 5190 | 5200 | 5180 | 109 |
| 384 | 20230612 | 124100 | 1436569380 | 5180 | 5190 | 5200 | 5170 | 1046 |
| 385 | 20230612 | 124000 | 1431156970 | 5180 | 5180 | 5180 | 5180 | 129 |
| 386 | 20230612 | 123900 | 1430488750 | 5200 | 5200 | 5200 | 5200 | 0 |
| 387 | 20230612 | 123800 | 1430488750 | 5200 | 5170 | 5200 | 5170 | 188 |
| 388 | 20230612 | 123700 | 1429514710 | 5170 | 5180 | 5180 | 5170 | 541 |
| 389 | 20230612 | 123600 | 1426715740 | 5170 | 5170 | 5170 | 5170 | 146 |
| 390 | 20230612 | 123500 | 1425960920 | 5160 | 5170 | 5170 | 5160 | 118 |
| 391 | 20230612 | 123400 | 1425351740 | 5170 | 5170 | 5170 | 5170 | 150 |
| 392 | 20230612 | 123300 | 1424576240 | 5150 | 5180 | 5190 | 5150 | 487 |
| 393 | 20230612 | 123200 | 1422059990 | 5200 | 5180 | 5200 | 5170 | 457 |
| 394 | 20230612 | 123100 | 1419695460 | 5180 | 5180 | 5180 | 5180 | 1 |
| 395 | 20230612 | 123000 | 1419690280 | 5180 | 5200 | 5200 | 5160 | 3185 |
| 396 | 20230612 | 122900 | 1403206340 | 5210 | 5180 | 5220 | 5180 | 2478 |
| 397 | 20230612 | 122800 | 1390286410 | 5160 | 5160 | 5160 | 5160 | 0 |
| 398 | 20230612 | 122700 | 1390286410 | 5160 | 5160 | 5160 | 5160 | 10 |
| 399 | 20230612 | 122600 | 1390234810 | 5160 | 5180 | 5180 | 5160 | 174 |
| 400 | 20230612 | 122500 | 1389336950 | 5200 | 5150 | 5200 | 5150 | 3003 |
| 401 | 20230612 | 122400 | 1373770880 | 5140 | 5150 | 5150 | 5140 | 78 |
| 402 | 20230612 | 122300 | 1373369190 | 5150 | 5140 | 5150 | 5140 | 1048 |
| 403 | 20230612 | 122200 | 1367978990 | 5150 | 5130 | 5150 | 5130 | 2561 |
| 404 | 20230612 | 122100 | 1354799070 | 5130 | 5140 | 5140 | 5120 | 561 |
| 405 | 20230612 | 122000 | 1351918740 | 5130 | 5130 | 5130 | 5130 | 1812 |
| 406 | 20230612 | 121900 | 1342623180 | 5140 | 5150 | 5150 | 5140 | 4 |
| 407 | 20230612 | 121800 | 1342602590 | 5130 | 5130 | 5130 | 5120 | 843 |
| 408 | 20230612 | 121700 | 1338278010 | 5150 | 5120 | 5150 | 5110 | 2881 |
| 409 | 20230612 | 121600 | 1323516760 | 5120 | 5150 | 5150 | 5120 | 5873 |
| 410 | 20230612 | 121500 | 1293379130 | 5150 | 5170 | 5170 | 5150 | 4343 |
| 411 | 20230612 | 121400 | 1270983020 | 5170 | 5160 | 5170 | 5160 | 212 |
| 412 | 20230612 | 121300 | 1269888180 | 5170 | 5170 | 5170 | 5170 | 13 |
| 413 | 20230612 | 121200 | 1269820970 | 5160 | 5170 | 5170 | 5160 | 183 |
| 414 | 20230612 | 121100 | 1268875140 | 5170 | 5170 | 5170 | 5170 | 97 |
| 415 | 20230612 | 121000 | 1268373650 | 5170 | 5160 | 5170 | 5160 | 1255 |
| 416 | 20230612 | 120900 | 1261895850 | 5160 | 5160 | 5190 | 5160 | 1660 |
| 417 | 20230612 | 120800 | 1253328620 | 5170 | 5180 | 5180 | 5170 | 5748 |
| 418 | 20230612 | 120700 | 1223604640 | 5180 | 5190 | 5190 | 5180 | 383 |
| 419 | 20230612 | 120600 | 1221618870 | 5180 | 5190 | 5190 | 5180 | 2394 |
| 420 | 20230612 | 120500 | 1209213930 | 5190 | 5200 | 5200 | 5190 | 591 |
| 421 | 20230612 | 120400 | 1206146270 | 5200 | 5200 | 5200 | 5200 | 13 |
| 422 | 20230612 | 120300 | 1206078670 | 5200 | 5200 | 5200 | 5200 | 179 |
| 423 | 20230612 | 120200 | 1205147870 | 5200 | 5200 | 5200 | 5200 | 21 |
| 424 | 20230612 | 120100 | 1205038670 | 5200 | 5190 | 5200 | 5190 | 53 |
| 425 | 20230612 | 120000 | 1204763170 | 5200 | 5190 | 5200 | 5190 | 170 |
| 426 | 20230612 | 115900 | 1203880860 | 5190 | 5200 | 5200 | 5190 | 1638 |
| 427 | 20230612 | 115800 | 1195379630 | 5190 | 5190 | 5190 | 5190 | 223 |
| 428 | 20230612 | 115700 | 1194222260 | 5190 | 5190 | 5190 | 5190 | 0 |
| 429 | 20230612 | 115600 | 1194222260 | 5190 | 5200 | 5200 | 5190 | 1153 |
| 430 | 20230612 | 115500 | 1188238070 | 5190 | 5190 | 5190 | 5190 | 201 |
| 431 | 20230612 | 115400 | 1187194880 | 5190 | 5190 | 5190 | 5190 | 100 |
| 432 | 20230612 | 115300 | 1186675880 | 5190 | 5200 | 5200 | 5180 | 202 |
| 433 | 20230612 | 115200 | 1185626630 | 5200 | 5200 | 5200 | 5200 | 140 |
| 434 | 20230612 | 115100 | 1184898630 | 5180 | 5180 | 5190 | 5180 | 2113 |
| 435 | 20230612 | 115000 | 1173946380 | 5180 | 5190 | 5190 | 5180 | 1246 |
| 436 | 20230612 | 114900 | 1167491630 | 5180 | 5190 | 5190 | 5180 | 863 |
| 437 | 20230612 | 114800 | 1163018010 | 5190 | 5200 | 5200 | 5190 | 789 |
| 438 | 20230612 | 114700 | 1158918290 | 5200 | 5220 | 5220 | 5200 | 21 |
| 439 | 20230612 | 114600 | 1158808690 | 5210 | 5210 | 5210 | 5210 | 110 |
| 440 | 20230612 | 114500 | 1158235590 | 5210 | 5200 | 5210 | 5190 | 1236 |
| 441 | 20230612 | 114400 | 1151815040 | 5190 | 5200 | 5200 | 5190 | 830 |
| 442 | 20230612 | 114300 | 1147506420 | 5200 | 5190 | 5200 | 5190 | 265 |
| 443 | 20230612 | 114200 | 1146130020 | 5200 | 5190 | 5200 | 5190 | 117 |
| 444 | 20230612 | 114100 | 1145522770 | 5190 | 5190 | 5190 | 5190 | 1639 |
| 445 | 20230612 | 114000 | 1137016360 | 5190 | 5200 | 5200 | 5190 | 6817 |
| 446 | 20230612 | 113900 | 1101602110 | 5200 | 5210 | 5210 | 5200 | 5810 |
| 447 | 20230612 | 113800 | 1071356670 | 5220 | 5210 | 5230 | 5210 | 2473 |
| 448 | 20230612 | 113700 | 1058469280 | 5220 | 5230 | 5230 | 5220 | 6108 |
| 449 | 20230612 | 113600 | 1026584020 | 5250 | 5250 | 5250 | 5250 | 0 |
| 450 | 20230612 | 113500 | 1026584020 | 5250 | 5250 | 5250 | 5250 | 0 |
| 451 | 20230612 | 113400 | 1026584020 | 5250 | 5240 | 5250 | 5220 | 1254 |
| 452 | 20230612 | 113300 | 1020025200 | 5230 | 5230 | 5230 | 5230 | 0 |
| 453 | 20230612 | 113200 | 1020025200 | 5230 | 5240 | 5240 | 5230 | 3849 |
| 454 | 20230612 | 113100 | 999889490 | 5240 | 5250 | 5250 | 5240 | 549 |
| 455 | 20230612 | 113000 | 997012720 | 5250 | 5250 | 5250 | 5250 | 1 |
| 456 | 20230612 | 112900 | 997007470 | 5250 | 5240 | 5250 | 5230 | 3822 |
| 457 | 20230612 | 112800 | 977002970 | 5250 | 5250 | 5250 | 5240 | 120 |
| 458 | 20230612 | 112700 | 976373430 | 5250 | 5250 | 5250 | 5250 | 519 |
| 459 | 20230612 | 112600 | 973648680 | 5250 | 5250 | 5250 | 5250 | 47 |
| 460 | 20230612 | 112500 | 973401930 | 5250 | 5250 | 5260 | 5250 | 870 |
| 461 | 20230612 | 112400 | 968834330 | 5250 | 5270 | 5270 | 5250 | 1189 |
| 462 | 20230612 | 112300 | 962588760 | 5270 | 5260 | 5270 | 5260 | 751 |
| 463 | 20230612 | 112200 | 958637990 | 5260 | 5260 | 5270 | 5260 | 2524 |
| 464 | 20230612 | 112100 | 945361650 | 5260 | 5260 | 5260 | 5260 | 203 |
| 465 | 20230612 | 112000 | 944293870 | 5260 | 5260 | 5260 | 5260 | 1415 |
| 466 | 20230612 | 111900 | 936850970 | 5260 | 5270 | 5270 | 5260 | 60 |
| 467 | 20230612 | 111800 | 936534840 | 5270 | 5270 | 5270 | 5270 | 1 |
| 468 | 20230612 | 111700 | 936529570 | 5280 | 5280 | 5280 | 5280 | 0 |
| 469 | 20230612 | 111600 | 936529570 | 5280 | 5270 | 5280 | 5270 | 282 |
| 470 | 20230612 | 111500 | 935041610 | 5270 | 5270 | 5270 | 5270 | 0 |
| 471 | 20230612 | 111400 | 935041610 | 5270 | 5270 | 5270 | 5270 | 1 |
| 472 | 20230612 | 111300 | 935036340 | 5260 | 5260 | 5260 | 5260 | 176 |
| 473 | 20230612 | 111200 | 934110580 | 5260 | 5260 | 5260 | 5260 | 0 |
| 474 | 20230612 | 111100 | 934110580 | 5260 | 5260 | 5260 | 5260 | 130 |
| 475 | 20230612 | 111000 | 933426780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 476 | 20230612 | 110900 | 933426780 | 5270 | 5270 | 5270 | 5270 | 0 |
| 477 | 20230612 | 110800 | 933426780 | 5270 | 5270 | 5270 | 5270 | 223 |
| 478 | 20230612 | 110700 | 932251570 | 5280 | 5280 | 5280 | 5280 | 0 |
| 479 | 20230612 | 110600 | 932251570 | 5280 | 5280 | 5280 | 5280 | 4 |
| 480 | 20230612 | 110500 | 932230450 | 5280 | 5280 | 5280 | 5280 | 0 |
| 481 | 20230612 | 110400 | 932230450 | 5280 | 5290 | 5290 | 5280 | 2595 |
| 482 | 20230612 | 110300 | 918503010 | 5270 | 5270 | 5270 | 5270 | 262 |
| 483 | 20230612 | 110200 | 917122270 | 5270 | 5270 | 5270 | 5270 | 124 |
| 484 | 20230612 | 110100 | 916468790 | 5260 | 5260 | 5260 | 5260 | 1 |
| 485 | 20230612 | 110000 | 916463530 | 5260 | 5260 | 5260 | 5260 | 59 |
| 486 | 20230612 | 105900 | 916153190 | 5260 | 5260 | 5260 | 5260 | 287 |
| 487 | 20230612 | 105800 | 914643570 | 5270 | 5270 | 5270 | 5270 | 0 |
| 488 | 20230612 | 105700 | 914643570 | 5270 | 5270 | 5270 | 5270 | 0 |
| 489 | 20230612 | 105600 | 914643570 | 5270 | 5260 | 5270 | 5260 | 2208 |
| 490 | 20230612 | 105500 | 903029380 | 5270 | 5260 | 5270 | 5260 | 101 |
| 491 | 20230612 | 105400 | 902498110 | 5260 | 5270 | 5270 | 5260 | 800 |
| 492 | 20230612 | 105300 | 898286700 | 5270 | 5270 | 5270 | 5270 | 2798 |
| 493 | 20230612 | 105200 | 883541240 | 5280 | 5280 | 5280 | 5280 | 0 |
| 494 | 20230612 | 105100 | 883541240 | 5280 | 5280 | 5280 | 5280 | 728 |
| 495 | 20230612 | 105000 | 879697400 | 5270 | 5270 | 5270 | 5270 | 0 |
| 496 | 20230612 | 104900 | 879697400 | 5270 | 5260 | 5270 | 5260 | 146 |
| 497 | 20230612 | 104800 | 878928880 | 5260 | 5270 | 5280 | 5260 | 1319 |
| 498 | 20230612 | 104700 | 871979190 | 5260 | 5260 | 5260 | 5260 | 1105 |
| 499 | 20230612 | 104600 | 866166890 | 5270 | 5270 | 5270 | 5270 | 0 |
| 500 | 20230612 | 104500 | 866166890 | 5270 | 5260 | 5270 | 5260 | 160 |
| 501 | 20230612 | 104400 | 865324690 | 5260 | 5260 | 5260 | 5260 | 18 |
| 502 | 20230612 | 104300 | 865230010 | 5260 | 5260 | 5260 | 5260 | 77 |
| 503 | 20230612 | 104200 | 864824990 | 5250 | 5270 | 5270 | 5250 | 161 |
| 504 | 20230612 | 104100 | 863979240 | 5250 | 5270 | 5270 | 5250 | 6450 |
| 505 | 20230612 | 104000 | 830074420 | 5280 | 5290 | 5290 | 5280 | 1323 |
| 506 | 20230612 | 103900 | 823086800 | 5300 | 5300 | 5300 | 5300 | 103 |
| 507 | 20230612 | 103800 | 822540900 | 5300 | 5300 | 5300 | 5300 | 0 |
| 508 | 20230612 | 103700 | 822540900 | 5300 | 5300 | 5310 | 5300 | 503 |
| 509 | 20230612 | 103600 | 819874990 | 5290 | 5280 | 5300 | 5280 | 153 |
| 510 | 20230612 | 103500 | 819067110 | 5280 | 5280 | 5280 | 5280 | 20 |
| 511 | 20230612 | 103400 | 818961510 | 5270 | 5270 | 5270 | 5270 | 42 |
| 512 | 20230612 | 103300 | 818740170 | 5270 | 5270 | 5270 | 5270 | 47 |
| 513 | 20230612 | 103200 | 818492480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 514 | 20230612 | 103100 | 818492480 | 5270 | 5290 | 5290 | 5270 | 3263 |
| 515 | 20230612 | 103000 | 801264040 | 5300 | 5300 | 5300 | 5290 | 102 |
| 516 | 20230612 | 102900 | 800724440 | 5290 | 5290 | 5310 | 5290 | 1001 |
| 517 | 20230612 | 102800 | 795429120 | 5300 | 5300 | 5300 | 5270 | 6505 |
| 518 | 20230612 | 102700 | 761062880 | 5310 | 5300 | 5310 | 5300 | 1001 |
| 519 | 20230612 | 102600 | 755757570 | 5300 | 5290 | 5300 | 5280 | 262 |
| 520 | 20230612 | 102500 | 754371950 | 5300 | 5280 | 5300 | 5270 | 2928 |
| 521 | 20230612 | 102400 | 738855640 | 5280 | 5280 | 5280 | 5280 | 6 |
| 522 | 20230612 | 102300 | 738823960 | 5280 | 5290 | 5290 | 5270 | 19 |
| 523 | 20230612 | 102200 | 738723700 | 5290 | 5290 | 5300 | 5280 | 1420 |
| 524 | 20230612 | 102100 | 731225420 | 5290 | 5270 | 5290 | 5250 | 11001 |
| 525 | 20230612 | 102000 | 673423600 | 5240 | 5280 | 5280 | 5240 | 10800 |
| 526 | 20230612 | 101900 | 616556810 | 5290 | 5310 | 5310 | 5290 | 5975 |
| 527 | 20230612 | 101800 | 584932030 | 5300 | 5300 | 5300 | 5300 | 7 |
| 528 | 20230612 | 101700 | 584894930 | 5300 | 5320 | 5320 | 5300 | 3214 |
| 529 | 20230612 | 101600 | 567819950 | 5350 | 5350 | 5350 | 5350 | 40 |
| 530 | 20230612 | 101500 | 567605950 | 5350 | 5320 | 5350 | 5320 | 290 |
| 531 | 20230612 | 101400 | 566060450 | 5320 | 5330 | 5330 | 5320 | 320 |
| 532 | 20230612 | 101300 | 564358040 | 5330 | 5350 | 5350 | 5330 | 23 |
| 533 | 20230612 | 101200 | 564235390 | 5320 | 5320 | 5320 | 5320 | 1512 |
| 534 | 20230612 | 101100 | 556191550 | 5320 | 5340 | 5340 | 5320 | 426 |
| 535 | 20230612 | 101000 | 553923230 | 5340 | 5340 | 5340 | 5340 | 10 |
| 536 | 20230612 | 100900 | 553869830 | 5340 | 5340 | 5340 | 5330 | 110 |
| 537 | 20230612 | 100800 | 553282480 | 5350 | 5350 | 5350 | 5350 | 1 |
| 538 | 20230612 | 100700 | 553277130 | 5320 | 5330 | 5330 | 5320 | 655 |
| 539 | 20230612 | 100600 | 549787070 | 5340 | 5340 | 5350 | 5340 | 1037 |
| 540 | 20230612 | 100500 | 544249480 | 5360 | 5360 | 5360 | 5360 | 35 |
| 541 | 20230612 | 100400 | 544061880 | 5360 | 5380 | 5380 | 5360 | 21 |
| 542 | 20230612 | 100300 | 543949300 | 5360 | 5380 | 5380 | 5360 | 12 |
| 543 | 20230612 | 100200 | 543884940 | 5340 | 5360 | 5360 | 5340 | 21 |
| 544 | 20230612 | 100100 | 543772400 | 5360 | 5360 | 5360 | 5360 | 41 |
| 545 | 20230612 | 100000 | 543552640 | 5360 | 5330 | 5360 | 5330 | 517 |
| 546 | 20230612 | 095900 | 540796980 | 5330 | 5340 | 5340 | 5330 | 1251 |
| 547 | 20230612 | 095800 | 534122030 | 5360 | 5360 | 5360 | 5360 | 65 |
| 548 | 20230612 | 095700 | 533773630 | 5360 | 5360 | 5360 | 5350 | 409 |
| 549 | 20230612 | 095600 | 531581470 | 5350 | 5390 | 5390 | 5350 | 1995 |
| 550 | 20230612 | 095500 | 520883130 | 5390 | 5380 | 5400 | 5380 | 5262 |
| 551 | 20230612 | 095400 | 492521290 | 5380 | 5390 | 5390 | 5380 | 1372 |
| 552 | 20230612 | 095300 | 485137590 | 5390 | 5370 | 5390 | 5360 | 4966 |
| 553 | 20230612 | 095200 | 458416040 | 5370 | 5370 | 5380 | 5370 | 2117 |
| 554 | 20230612 | 095100 | 447046700 | 5370 | 5370 | 5370 | 5370 | 10 |
| 555 | 20230612 | 095000 | 446993000 | 5370 | 5370 | 5370 | 5370 | 0 |
| 556 | 20230612 | 094900 | 446993000 | 5370 | 5370 | 5370 | 5370 | 1386 |
| 557 | 20230612 | 094800 | 439550180 | 5360 | 5350 | 5370 | 5350 | 1407 |
| 558 | 20230612 | 094700 | 432009480 | 5350 | 5350 | 5350 | 5350 | 74 |
| 559 | 20230612 | 094600 | 431613580 | 5350 | 5350 | 5350 | 5350 | 47 |
| 560 | 20230612 | 094500 | 431362130 | 5350 | 5350 | 5350 | 5350 | 667 |
| 561 | 20230612 | 094400 | 427793680 | 5350 | 5370 | 5370 | 5350 | 445 |
| 562 | 20230612 | 094300 | 425405750 | 5360 | 5360 | 5360 | 5360 | 299 |
| 563 | 20230612 | 094200 | 423803110 | 5340 | 5350 | 5350 | 5340 | 201 |
| 564 | 20230612 | 094100 | 422727770 | 5340 | 5360 | 5360 | 5340 | 568 |
| 565 | 20230612 | 094000 | 419688170 | 5360 | 5340 | 5360 | 5340 | 1806 |
| 566 | 20230612 | 093900 | 410041770 | 5310 | 5310 | 5310 | 5310 | 8 |
| 567 | 20230612 | 093800 | 409999290 | 5310 | 5340 | 5340 | 5310 | 42 |
| 568 | 20230612 | 093700 | 409776210 | 5300 | 5300 | 5300 | 5300 | 130 |
| 569 | 20230612 | 093600 | 409087210 | 5300 | 5310 | 5310 | 5300 | 417 |
| 570 | 20230612 | 093500 | 406872950 | 5340 | 5340 | 5340 | 5340 | 1 |
| 571 | 20230612 | 093400 | 406867610 | 5340 | 5300 | 5340 | 5290 | 3761 |
| 572 | 20230612 | 093300 | 386934280 | 5300 | 5310 | 5310 | 5300 | 723 |
| 573 | 20230612 | 093200 | 383096630 | 5310 | 5320 | 5320 | 5310 | 1205 |
| 574 | 20230612 | 093100 | 376697880 | 5310 | 5310 | 5310 | 5310 | 400 |
| 575 | 20230612 | 093000 | 374573880 | 5310 | 5320 | 5320 | 5310 | 565 |
| 576 | 20230612 | 092900 | 371573630 | 5310 | 5330 | 5330 | 5310 | 707 |
| 577 | 20230612 | 092800 | 367815400 | 5320 | 5320 | 5320 | 5320 | 14 |
| 578 | 20230612 | 092700 | 367740920 | 5320 | 5330 | 5330 | 5320 | 1880 |
| 579 | 20230612 | 092600 | 357728820 | 5330 | 5330 | 5350 | 5330 | 580 |
| 580 | 20230612 | 092500 | 354637390 | 5350 | 5350 | 5350 | 5350 | 1 |
| 581 | 20230612 | 092400 | 354632040 | 5320 | 5320 | 5320 | 5320 | 1157 |
| 582 | 20230612 | 092300 | 348476800 | 5320 | 5330 | 5330 | 5320 | 1806 |
| 583 | 20230612 | 092200 | 338860470 | 5350 | 5380 | 5380 | 5350 | 1998 |
| 584 | 20230612 | 092100 | 328150190 | 5380 | 5360 | 5380 | 5360 | 609 |
| 585 | 20230612 | 092000 | 324880470 | 5380 | 5350 | 5380 | 5330 | 1405 |
| 586 | 20230612 | 091900 | 317360410 | 5320 | 5320 | 5320 | 5320 | 1467 |
| 587 | 20230612 | 091800 | 309555970 | 5320 | 5310 | 5320 | 5310 | 1574 |
| 588 | 20230612 | 091700 | 301194530 | 5310 | 5330 | 5330 | 5310 | 262 |
| 589 | 20230612 | 091600 | 299801650 | 5330 | 5320 | 5350 | 5320 | 4469 |
| 590 | 20230612 | 091500 | 275936640 | 5320 | 5300 | 5320 | 5300 | 587 |
| 591 | 20230612 | 091400 | 272822610 | 5300 | 5290 | 5300 | 5290 | 4508 |
| 592 | 20230612 | 091300 | 248953260 | 5310 | 5290 | 5310 | 5270 | 1120 |
| 593 | 20230612 | 091200 | 243032170 | 5270 | 5270 | 5270 | 5270 | 1 |
| 594 | 20230612 | 091100 | 243026900 | 5290 | 5290 | 5290 | 5290 | 0 |
| 595 | 20230612 | 091000 | 243026900 | 5290 | 5270 | 5290 | 5260 | 1121 |
| 596 | 20230612 | 090900 | 237126870 | 5260 | 5260 | 5260 | 5260 | 372 |
| 597 | 20230612 | 090800 | 235170150 | 5300 | 5260 | 5300 | 5260 | 3099 |
| 598 | 20230612 | 090700 | 218812730 | 5270 | 5310 | 5310 | 5270 | 1958 |
| 599 | 20230612 | 090600 | 208486750 | 5310 | 5280 | 5310 | 5270 | 3910 |
| 600 | 20230612 | 090500 | 187783760 | 5270 | 5280 | 5280 | 5260 | 1285 |
| 601 | 20230612 | 090400 | 181017970 | 5280 | 5250 | 5280 | 5250 | 1065 |
| 602 | 20230612 | 090300 | 175426270 | 5280 | 5250 | 5280 | 5240 | 4143 |
| 603 | 20230612 | 090200 | 153664780 | 5250 | 5250 | 5260 | 5230 | 5235 |
| 604 | 20230612 | 090100 | 126220180 | 5250 | 5270 | 5280 | 5250 | 4617 |
| 605 | 20230612 | 090000 | 101880820 | 5270 | 5300 | 5320 | 5270 | 18612 |