34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230602 | 202800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 11166 |
| 3 | 20230602 | 202700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20230602 | 202600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20230602 | 202500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20230602 | 202400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20230602 | 202300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20230602 | 202200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20230602 | 202100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20230602 | 202000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20230602 | 201900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20230602 | 201800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20230602 | 201700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20230602 | 201600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20230602 | 201500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20230602 | 201400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20230602 | 201300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20230602 | 201200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20230602 | 201100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20230602 | 201000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20230602 | 200900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20230602 | 200800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20230602 | 200700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20230602 | 200600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20230602 | 200500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20230602 | 200400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20230602 | 200300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20230602 | 200200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20230602 | 200100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20230602 | 200000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20230602 | 195900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20230602 | 195800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 11166 |
| 33 | 20230602 | 195700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20230602 | 195600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20230602 | 195500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20230602 | 195400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20230602 | 195300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20230602 | 195200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20230602 | 195100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20230602 | 195000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20230602 | 194900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20230602 | 194800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20230602 | 194700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20230602 | 194600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20230602 | 194500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20230602 | 194400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20230602 | 194300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20230602 | 194200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20230602 | 194100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20230602 | 194000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20230602 | 193900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20230602 | 193800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20230602 | 193700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20230602 | 193600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20230602 | 193500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20230602 | 193400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20230602 | 193300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20230602 | 193200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20230602 | 193100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20230602 | 193000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20230602 | 192900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20230602 | 192800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 11166 |
| 63 | 20230602 | 192700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20230602 | 192600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20230602 | 192500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20230602 | 192400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20230602 | 192300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20230602 | 192200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20230602 | 192100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20230602 | 192000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20230602 | 191900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20230602 | 191800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20230602 | 191700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20230602 | 191600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20230602 | 191500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20230602 | 191400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20230602 | 191300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20230602 | 191200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20230602 | 191100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20230602 | 191000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20230602 | 190900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20230602 | 190800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20230602 | 190700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20230602 | 190600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20230602 | 190500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20230602 | 190400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20230602 | 190300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20230602 | 190200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20230602 | 190100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20230602 | 190000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20230602 | 185900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20230602 | 185800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 11166 |
| 93 | 20230602 | 185700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20230602 | 185600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20230602 | 185500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20230602 | 185400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20230602 | 185300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20230602 | 185200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20230602 | 185100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20230602 | 185000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20230602 | 184900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20230602 | 184800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20230602 | 184700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20230602 | 184600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20230602 | 184500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20230602 | 184400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20230602 | 184300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20230602 | 184200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20230602 | 184100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20230602 | 184000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20230602 | 183900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20230602 | 183800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20230602 | 183700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20230602 | 183600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20230602 | 183500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20230602 | 183400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20230602 | 183300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20230602 | 183200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20230602 | 183100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20230602 | 183000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20230602 | 182900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20230602 | 182800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 11166 |
| 123 | 20230602 | 182700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20230602 | 182600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20230602 | 182500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20230602 | 182400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20230602 | 182300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20230602 | 182200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20230602 | 182100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20230602 | 182000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20230602 | 181900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20230602 | 181800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20230602 | 181700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20230602 | 181600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20230602 | 181500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20230602 | 181400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20230602 | 181300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20230602 | 181200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20230602 | 181100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20230602 | 181000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20230602 | 180900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20230602 | 180800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20230602 | 180700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20230602 | 180600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20230602 | 180500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20230602 | 180400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20230602 | 180300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20230602 | 180200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20230602 | 180100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20230602 | 180000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20230602 | 175900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20230602 | 175800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 11166 |
| 153 | 20230602 | 175700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20230602 | 175600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20230602 | 175500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20230602 | 175400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20230602 | 175300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20230602 | 175200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20230602 | 175100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20230602 | 175000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20230602 | 174900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20230602 | 174800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20230602 | 174700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20230602 | 174600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20230602 | 174500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20230602 | 174400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20230602 | 174300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20230602 | 174200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20230602 | 174100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20230602 | 174000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20230602 | 173900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20230602 | 173800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20230602 | 173700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20230602 | 173600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20230602 | 173500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20230602 | 173400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20230602 | 173300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20230602 | 173200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20230602 | 173100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20230602 | 173000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20230602 | 172900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20230602 | 172800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 11166 |
| 183 | 20230602 | 172700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 184 | 20230602 | 172600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20230602 | 172500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20230602 | 172400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20230602 | 172300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20230602 | 172200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20230602 | 172100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20230602 | 172000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20230602 | 171900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20230602 | 171800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20230602 | 171700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 194 | 20230602 | 171600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 195 | 20230602 | 171500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 196 | 20230602 | 171400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 197 | 20230602 | 171300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 198 | 20230602 | 171200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 199 | 20230602 | 171100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 200 | 20230602 | 171000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 201 | 20230602 | 170900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 202 | 20230602 | 170800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 203 | 20230602 | 170700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 204 | 20230602 | 170600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 205 | 20230602 | 170500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 206 | 20230602 | 170400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 207 | 20230602 | 170300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 208 | 20230602 | 170200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 209 | 20230602 | 170100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 210 | 20230602 | 170000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 211 | 20230602 | 165900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 212 | 20230602 | 165800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 11166 |
| 213 | 20230602 | 165700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 214 | 20230602 | 165600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 215 | 20230602 | 165500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 216 | 20230602 | 165400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 217 | 20230602 | 165300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 218 | 20230602 | 165200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 219 | 20230602 | 165100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 220 | 20230602 | 165000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 221 | 20230602 | 164900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 222 | 20230602 | 164800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 223 | 20230602 | 164700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 224 | 20230602 | 164600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 225 | 20230602 | 164500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 226 | 20230602 | 164400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 227 | 20230602 | 164300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 228 | 20230602 | 164200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 229 | 20230602 | 164100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 230 | 20230602 | 164000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 231 | 20230602 | 163900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 232 | 20230602 | 163800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 233 | 20230602 | 163700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 234 | 20230602 | 163600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 235 | 20230602 | 163500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 236 | 20230602 | 163400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 237 | 20230602 | 163300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 238 | 20230602 | 163200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 239 | 20230602 | 163100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 240 | 20230602 | 163000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 241 | 20230602 | 162900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 242 | 20230602 | 162800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 11166 |
| 243 | 20230602 | 162700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 244 | 20230602 | 162600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 245 | 20230602 | 162500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 246 | 20230602 | 162400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 247 | 20230602 | 162300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 248 | 20230602 | 162200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 249 | 20230602 | 162100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 250 | 20230602 | 162000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 251 | 20230602 | 161900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 252 | 20230602 | 161800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 253 | 20230602 | 161700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 254 | 20230602 | 161600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 255 | 20230602 | 161500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 256 | 20230602 | 161400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 257 | 20230602 | 161300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 258 | 20230602 | 161200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 259 | 20230602 | 161100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 260 | 20230602 | 161000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 261 | 20230602 | 160900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 262 | 20230602 | 160800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 263 | 20230602 | 160700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 264 | 20230602 | 160600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 265 | 20230602 | 160500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 266 | 20230602 | 160400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 267 | 20230602 | 160300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 268 | 20230602 | 160200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 269 | 20230602 | 160100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 270 | 20230602 | 160000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 271 | 20230602 | 155900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 272 | 20230602 | 155800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 11166 |
| 273 | 20230602 | 155700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 274 | 20230602 | 155600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 275 | 20230602 | 155500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 276 | 20230602 | 155400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 277 | 20230602 | 155300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 278 | 20230602 | 155200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 279 | 20230602 | 155100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 280 | 20230602 | 155000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 281 | 20230602 | 154900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 282 | 20230602 | 154800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 283 | 20230602 | 154700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 284 | 20230602 | 154600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 285 | 20230602 | 154500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 286 | 20230602 | 154400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 287 | 20230602 | 154300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 288 | 20230602 | 154200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 289 | 20230602 | 154100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 290 | 20230602 | 154000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 291 | 20230602 | 153900 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 292 | 20230602 | 153800 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 293 | 20230602 | 153700 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 294 | 20230602 | 153600 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 295 | 20230602 | 153500 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 296 | 20230602 | 153400 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 297 | 20230602 | 153300 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 298 | 20230602 | 153200 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 299 | 20230602 | 153100 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 0 |
| 300 | 20230602 | 153000 | 1799158950 | 4550 | 4550 | 4550 | 4550 | 11166 |
| 301 | 20230602 | 152900 | 1748353650 | 4615 | 4615 | 4615 | 4615 | 0 |
| 302 | 20230602 | 152800 | 1748353650 | 4615 | 4615 | 4615 | 4615 | 0 |
| 303 | 20230602 | 152700 | 1748353650 | 4615 | 4615 | 4615 | 4615 | 0 |
| 304 | 20230602 | 152600 | 1748353650 | 4615 | 4615 | 4615 | 4615 | 0 |
| 305 | 20230602 | 152500 | 1748353650 | 4615 | 4615 | 4615 | 4615 | 0 |
| 306 | 20230602 | 152400 | 1748353650 | 4615 | 4615 | 4615 | 4615 | 0 |
| 307 | 20230602 | 152300 | 1748353650 | 4615 | 4615 | 4615 | 4615 | 0 |
| 308 | 20230602 | 152200 | 1748353650 | 4615 | 4615 | 4615 | 4615 | 0 |
| 309 | 20230602 | 152100 | 1748353650 | 4615 | 4615 | 4615 | 4615 | 0 |
| 310 | 20230602 | 152000 | 1748353650 | 4615 | 4615 | 4615 | 4615 | 0 |
| 311 | 20230602 | 151900 | 1748353650 | 4615 | 4615 | 4615 | 4610 | 23 |
| 312 | 20230602 | 151800 | 1748247610 | 4610 | 4610 | 4610 | 4610 | 266 |
| 313 | 20230602 | 151700 | 1747021350 | 4610 | 4615 | 4615 | 4610 | 12 |
| 314 | 20230602 | 151600 | 1746965985 | 4615 | 4615 | 4615 | 4610 | 1686 |
| 315 | 20230602 | 151500 | 1739187545 | 4620 | 4605 | 4620 | 4605 | 10 |
| 316 | 20230602 | 151400 | 1739141480 | 4605 | 4610 | 4615 | 4605 | 342 |
| 317 | 20230602 | 151300 | 1737565560 | 4620 | 4620 | 4620 | 4620 | 1 |
| 318 | 20230602 | 151200 | 1737560940 | 4610 | 4610 | 4610 | 4610 | 67 |
| 319 | 20230602 | 151100 | 1737252070 | 4625 | 4625 | 4625 | 4625 | 5 |
| 320 | 20230602 | 151000 | 1737228945 | 4625 | 4615 | 4625 | 4605 | 428 |
| 321 | 20230602 | 150900 | 1735254965 | 4625 | 4625 | 4625 | 4625 | 0 |
| 322 | 20230602 | 150800 | 1735254965 | 4625 | 4625 | 4625 | 4625 | 146 |
| 323 | 20230602 | 150700 | 1734579715 | 4625 | 4625 | 4625 | 4625 | 246 |
| 324 | 20230602 | 150600 | 1733441965 | 4605 | 4605 | 4605 | 4605 | 2 |
| 325 | 20230602 | 150500 | 1733432755 | 4600 | 4620 | 4630 | 4600 | 924 |
| 326 | 20230602 | 150400 | 1729177650 | 4625 | 4625 | 4625 | 4625 | 0 |
| 327 | 20230602 | 150300 | 1729177650 | 4625 | 4625 | 4625 | 4625 | 0 |
| 328 | 20230602 | 150200 | 1729177650 | 4625 | 4620 | 4625 | 4620 | 101 |
| 329 | 20230602 | 150100 | 1728710885 | 4625 | 4625 | 4625 | 4625 | 0 |
| 330 | 20230602 | 150000 | 1728710885 | 4625 | 4625 | 4625 | 4625 | 2 |
| 331 | 20230602 | 145900 | 1728701635 | 4630 | 4630 | 4630 | 4630 | 0 |
| 332 | 20230602 | 145800 | 1728701635 | 4630 | 4605 | 4630 | 4600 | 200 |
| 333 | 20230602 | 145700 | 1727781315 | 4630 | 4630 | 4630 | 4630 | 1 |
| 334 | 20230602 | 145600 | 1727776685 | 4605 | 4605 | 4605 | 4605 | 0 |
| 335 | 20230602 | 145500 | 1727776685 | 4605 | 4615 | 4615 | 4605 | 11 |
| 336 | 20230602 | 145400 | 1727725960 | 4640 | 4640 | 4640 | 4640 | 0 |
| 337 | 20230602 | 145300 | 1727725960 | 4640 | 4640 | 4640 | 4640 | 0 |
| 338 | 20230602 | 145200 | 1727725960 | 4640 | 4640 | 4640 | 4640 | 0 |
| 339 | 20230602 | 145100 | 1727725960 | 4640 | 4625 | 4640 | 4625 | 200 |
| 340 | 20230602 | 145000 | 1726800485 | 4625 | 4625 | 4625 | 4625 | 0 |
| 341 | 20230602 | 144900 | 1726800485 | 4625 | 4605 | 4625 | 4600 | 61 |
| 342 | 20230602 | 144800 | 1726519680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 343 | 20230602 | 144700 | 1726519680 | 4600 | 4595 | 4600 | 4595 | 13 |
| 344 | 20230602 | 144600 | 1726459885 | 4600 | 4600 | 4600 | 4600 | 988 |
| 345 | 20230602 | 144500 | 1721915085 | 4600 | 4600 | 4600 | 4600 | 12 |
| 346 | 20230602 | 144400 | 1721859885 | 4625 | 4625 | 4625 | 4625 | 0 |
| 347 | 20230602 | 144300 | 1721859885 | 4625 | 4625 | 4625 | 4625 | 50 |
| 348 | 20230602 | 144200 | 1721628635 | 4625 | 4625 | 4625 | 4625 | 26 |
| 349 | 20230602 | 144100 | 1721508385 | 4600 | 4600 | 4600 | 4600 | 215 |
| 350 | 20230602 | 144000 | 1720519385 | 4630 | 4630 | 4630 | 4630 | 70 |
| 351 | 20230602 | 143900 | 1720195285 | 4635 | 4635 | 4635 | 4635 | 0 |
| 352 | 20230602 | 143800 | 1720195285 | 4635 | 4630 | 4635 | 4600 | 11 |
| 353 | 20230602 | 143700 | 1720144530 | 4635 | 4635 | 4635 | 4635 | 10 |
| 354 | 20230602 | 143600 | 1720098180 | 4635 | 4605 | 4635 | 4605 | 84 |
| 355 | 20230602 | 143500 | 1719711150 | 4605 | 4605 | 4605 | 4605 | 10 |
| 356 | 20230602 | 143400 | 1719665100 | 4605 | 4605 | 4605 | 4605 | 9 |
| 357 | 20230602 | 143300 | 1719623655 | 4605 | 4600 | 4605 | 4600 | 120 |
| 358 | 20230602 | 143200 | 1719071635 | 4600 | 4600 | 4600 | 4600 | 0 |
| 359 | 20230602 | 143100 | 1719071635 | 4600 | 4600 | 4600 | 4600 | 10 |
| 360 | 20230602 | 143000 | 1719025635 | 4605 | 4605 | 4605 | 4605 | 1 |
| 361 | 20230602 | 142900 | 1719021030 | 4610 | 4610 | 4610 | 4610 | 0 |
| 362 | 20230602 | 142800 | 1719021030 | 4610 | 4610 | 4610 | 4610 | 11 |
| 363 | 20230602 | 142700 | 1718970320 | 4610 | 4610 | 4630 | 4610 | 62 |
| 364 | 20230602 | 142600 | 1718684165 | 4630 | 4630 | 4630 | 4630 | 0 |
| 365 | 20230602 | 142500 | 1718684165 | 4630 | 4630 | 4630 | 4630 | 1 |
| 366 | 20230602 | 142400 | 1718679535 | 4625 | 4595 | 4625 | 4590 | 60 |
| 367 | 20230602 | 142300 | 1718403780 | 4635 | 4635 | 4635 | 4635 | 0 |
| 368 | 20230602 | 142200 | 1718403780 | 4635 | 4590 | 4635 | 4590 | 17 |
| 369 | 20230602 | 142100 | 1718325615 | 4585 | 4595 | 4600 | 4585 | 627 |
| 370 | 20230602 | 142000 | 1715444455 | 4595 | 4595 | 4595 | 4585 | 787 |
| 371 | 20230602 | 141900 | 1711829970 | 4600 | 4600 | 4600 | 4600 | 1 |
| 372 | 20230602 | 141800 | 1711825370 | 4600 | 4600 | 4600 | 4600 | 0 |
| 373 | 20230602 | 141700 | 1711825370 | 4600 | 4600 | 4600 | 4600 | 0 |
| 374 | 20230602 | 141600 | 1711825370 | 4600 | 4600 | 4600 | 4600 | 0 |
| 375 | 20230602 | 141500 | 1711825370 | 4600 | 4600 | 4600 | 4600 | 43 |
| 376 | 20230602 | 141400 | 1711627570 | 4600 | 4605 | 4605 | 4600 | 422 |
| 377 | 20230602 | 141300 | 1709686270 | 4605 | 4605 | 4605 | 4605 | 278 |
| 378 | 20230602 | 141200 | 1708406080 | 4605 | 4620 | 4620 | 4605 | 143 |
| 379 | 20230602 | 141100 | 1707747440 | 4605 | 4605 | 4605 | 4605 | 0 |
| 380 | 20230602 | 141000 | 1707747440 | 4605 | 4605 | 4605 | 4605 | 297 |
| 381 | 20230602 | 140900 | 1706379755 | 4605 | 4605 | 4605 | 4605 | 11 |
| 382 | 20230602 | 140800 | 1706329100 | 4600 | 4605 | 4605 | 4600 | 246 |
| 383 | 20230602 | 140700 | 1705196330 | 4605 | 4605 | 4605 | 4600 | 17 |
| 384 | 20230602 | 140600 | 1705118070 | 4605 | 4605 | 4605 | 4605 | 236 |
| 385 | 20230602 | 140500 | 1704031290 | 4605 | 4610 | 4610 | 4600 | 31 |
| 386 | 20230602 | 140400 | 1703888530 | 4605 | 4605 | 4605 | 4605 | 31 |
| 387 | 20230602 | 140300 | 1703745775 | 4600 | 4600 | 4600 | 4600 | 0 |
| 388 | 20230602 | 140200 | 1703745775 | 4600 | 4625 | 4625 | 4600 | 61 |
| 389 | 20230602 | 140100 | 1703464490 | 4625 | 4620 | 4625 | 4620 | 89 |
| 390 | 20230602 | 140000 | 1703053295 | 4620 | 4625 | 4625 | 4620 | 435 |
| 391 | 20230602 | 135900 | 1701041535 | 4625 | 4630 | 4630 | 4625 | 525 |
| 392 | 20230602 | 135800 | 1698613385 | 4630 | 4630 | 4630 | 4630 | 5 |
| 393 | 20230602 | 135700 | 1698590235 | 4630 | 4630 | 4630 | 4630 | 21 |
| 394 | 20230602 | 135600 | 1698493005 | 4625 | 4630 | 4630 | 4625 | 12 |
| 395 | 20230602 | 135500 | 1698437450 | 4630 | 4635 | 4635 | 4630 | 262 |
| 396 | 20230602 | 135400 | 1697224375 | 4635 | 4640 | 4645 | 4635 | 37 |
| 397 | 20230602 | 135300 | 1697052625 | 4640 | 4650 | 4650 | 4640 | 53 |
| 398 | 20230602 | 135200 | 1696806200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 399 | 20230602 | 135100 | 1696806200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 400 | 20230602 | 135000 | 1696806200 | 4650 | 4650 | 4650 | 4650 | 2 |
| 401 | 20230602 | 134900 | 1696796900 | 4660 | 4660 | 4660 | 4660 | 0 |
| 402 | 20230602 | 134800 | 1696796900 | 4660 | 4660 | 4660 | 4660 | 0 |
| 403 | 20230602 | 134700 | 1696796900 | 4660 | 4660 | 4660 | 4660 | 0 |
| 404 | 20230602 | 134600 | 1696796900 | 4660 | 4660 | 4660 | 4640 | 427 |
| 405 | 20230602 | 134500 | 1694810660 | 4665 | 4665 | 4665 | 4665 | 1 |
| 406 | 20230602 | 134400 | 1694805995 | 4640 | 4640 | 4640 | 4640 | 144 |
| 407 | 20230602 | 134300 | 1694137835 | 4675 | 4675 | 4675 | 4675 | 1 |
| 408 | 20230602 | 134200 | 1694133160 | 4655 | 4655 | 4655 | 4655 | 0 |
| 409 | 20230602 | 134100 | 1694133160 | 4655 | 4655 | 4655 | 4655 | 0 |
| 410 | 20230602 | 134000 | 1694133160 | 4655 | 4655 | 4655 | 4655 | 0 |
| 411 | 20230602 | 133900 | 1694133160 | 4655 | 4650 | 4655 | 4650 | 10 |
| 412 | 20230602 | 133800 | 1694086655 | 4645 | 4645 | 4645 | 4645 | 1 |
| 413 | 20230602 | 133700 | 1694082010 | 4640 | 4645 | 4645 | 4640 | 284 |
| 414 | 20230602 | 133600 | 1692762945 | 4655 | 4655 | 4655 | 4655 | 5 |
| 415 | 20230602 | 133500 | 1692739670 | 4680 | 4680 | 4680 | 4680 | 0 |
| 416 | 20230602 | 133400 | 1692739670 | 4680 | 4680 | 4680 | 4680 | 0 |
| 417 | 20230602 | 133300 | 1692739670 | 4680 | 4650 | 4680 | 4650 | 13 |
| 418 | 20230602 | 133200 | 1692678920 | 4680 | 4680 | 4680 | 4680 | 95 |
| 419 | 20230602 | 133100 | 1692234320 | 4680 | 4680 | 4680 | 4680 | 2 |
| 420 | 20230602 | 133000 | 1692224960 | 4690 | 4680 | 4690 | 4680 | 12 |
| 421 | 20230602 | 132900 | 1692168740 | 4680 | 4680 | 4680 | 4680 | 52 |
| 422 | 20230602 | 132800 | 1691925380 | 4680 | 4680 | 4680 | 4680 | 110 |
| 423 | 20230602 | 132700 | 1691410580 | 4680 | 4660 | 4680 | 4660 | 647 |
| 424 | 20230602 | 132600 | 1688392605 | 4660 | 4660 | 4660 | 4660 | 1 |
| 425 | 20230602 | 132500 | 1688387945 | 4660 | 4660 | 4660 | 4660 | 7 |
| 426 | 20230602 | 132400 | 1688355325 | 4635 | 4635 | 4635 | 4635 | 0 |
| 427 | 20230602 | 132300 | 1688355325 | 4635 | 4635 | 4635 | 4635 | 130 |
| 428 | 20230602 | 132200 | 1687752775 | 4635 | 4635 | 4635 | 4635 | 1 |
| 429 | 20230602 | 132100 | 1687748140 | 4640 | 4665 | 4665 | 4630 | 700 |
| 430 | 20230602 | 132000 | 1684504850 | 4635 | 4635 | 4635 | 4635 | 0 |
| 431 | 20230602 | 131900 | 1684504850 | 4635 | 4640 | 4640 | 4630 | 871 |
| 432 | 20230602 | 131800 | 1680471225 | 4630 | 4640 | 4645 | 4630 | 2308 |
| 433 | 20230602 | 131700 | 1669782365 | 4635 | 4635 | 4635 | 4635 | 74 |
| 434 | 20230602 | 131600 | 1669439375 | 4650 | 4640 | 4650 | 4630 | 1353 |
| 435 | 20230602 | 131500 | 1663171375 | 4645 | 4655 | 4655 | 4645 | 307 |
| 436 | 20230602 | 131400 | 1661745165 | 4665 | 4665 | 4665 | 4665 | 0 |
| 437 | 20230602 | 131300 | 1661745165 | 4665 | 4665 | 4665 | 4655 | 995 |
| 438 | 20230602 | 131200 | 1657110820 | 4680 | 4680 | 4680 | 4680 | 1 |
| 439 | 20230602 | 131100 | 1657106140 | 4680 | 4680 | 4680 | 4680 | 0 |
| 440 | 20230602 | 131000 | 1657106140 | 4680 | 4685 | 4685 | 4670 | 1236 |
| 441 | 20230602 | 130900 | 1651326460 | 4680 | 4695 | 4695 | 4680 | 136 |
| 442 | 20230602 | 130800 | 1650688735 | 4680 | 4680 | 4680 | 4680 | 0 |
| 443 | 20230602 | 130700 | 1650688735 | 4680 | 4685 | 4685 | 4680 | 515 |
| 444 | 20230602 | 130600 | 1648278425 | 4685 | 4695 | 4695 | 4685 | 79 |
| 445 | 20230602 | 130500 | 1647907540 | 4680 | 4680 | 4680 | 4680 | 0 |
| 446 | 20230602 | 130400 | 1647907540 | 4680 | 4680 | 4680 | 4680 | 1 |
| 447 | 20230602 | 130300 | 1647902860 | 4675 | 4675 | 4675 | 4675 | 6 |
| 448 | 20230602 | 130200 | 1647874810 | 4680 | 4690 | 4690 | 4680 | 15 |
| 449 | 20230602 | 130100 | 1647804600 | 4675 | 4675 | 4675 | 4670 | 968 |
| 450 | 20230602 | 130000 | 1643280500 | 4685 | 4685 | 4685 | 4680 | 138 |
| 451 | 20230602 | 125900 | 1642634485 | 4680 | 4675 | 4680 | 4675 | 569 |
| 452 | 20230602 | 125800 | 1639972075 | 4670 | 4680 | 4680 | 4670 | 341 |
| 453 | 20230602 | 125700 | 1638378975 | 4680 | 4680 | 4680 | 4680 | 9 |
| 454 | 20230602 | 125600 | 1638336855 | 4685 | 4690 | 4690 | 4685 | 939 |
| 455 | 20230602 | 125500 | 1633936565 | 4690 | 4690 | 4690 | 4690 | 181 |
| 456 | 20230602 | 125400 | 1633087675 | 4690 | 4690 | 4690 | 4690 | 20 |
| 457 | 20230602 | 125300 | 1632993875 | 4695 | 4695 | 4695 | 4695 | 0 |
| 458 | 20230602 | 125200 | 1632993875 | 4695 | 4685 | 4695 | 4685 | 285 |
| 459 | 20230602 | 125100 | 1631656090 | 4680 | 4710 | 4710 | 4675 | 1681 |
| 460 | 20230602 | 125000 | 1623775945 | 4720 | 4720 | 4720 | 4700 | 893 |
| 461 | 20230602 | 124900 | 1619576770 | 4710 | 4710 | 4710 | 4710 | 100 |
| 462 | 20230602 | 124800 | 1619105770 | 4710 | 4710 | 4710 | 4710 | 1 |
| 463 | 20230602 | 124700 | 1619101060 | 4725 | 4725 | 4725 | 4725 | 2 |
| 464 | 20230602 | 124600 | 1619091610 | 4715 | 4715 | 4715 | 4715 | 0 |
| 465 | 20230602 | 124500 | 1619091610 | 4715 | 4725 | 4725 | 4715 | 60 |
| 466 | 20230602 | 124400 | 1618808405 | 4725 | 4720 | 4745 | 4720 | 239 |
| 467 | 20230602 | 124300 | 1617676465 | 4700 | 4700 | 4700 | 4700 | 167 |
| 468 | 20230602 | 124200 | 1616891565 | 4710 | 4720 | 4720 | 4710 | 424 |
| 469 | 20230602 | 124100 | 1614894345 | 4715 | 4715 | 4715 | 4715 | 0 |
| 470 | 20230602 | 124000 | 1614894345 | 4715 | 4715 | 4715 | 4715 | 31 |
| 471 | 20230602 | 123900 | 1614748180 | 4715 | 4715 | 4715 | 4715 | 0 |
| 472 | 20230602 | 123800 | 1614748180 | 4715 | 4715 | 4715 | 4700 | 448 |
| 473 | 20230602 | 123700 | 1612637775 | 4710 | 4710 | 4710 | 4710 | 200 |
| 474 | 20230602 | 123600 | 1611695775 | 4745 | 4715 | 4745 | 4710 | 446 |
| 475 | 20230602 | 123500 | 1609582315 | 4715 | 4715 | 4715 | 4715 | 3 |
| 476 | 20230602 | 123400 | 1609568170 | 4715 | 4715 | 4720 | 4715 | 83 |
| 477 | 20230602 | 123300 | 1609176685 | 4730 | 4730 | 4730 | 4730 | 1 |
| 478 | 20230602 | 123200 | 1609171955 | 4730 | 4745 | 4745 | 4725 | 389 |
| 479 | 20230602 | 123100 | 1607330685 | 4745 | 4745 | 4745 | 4745 | 427 |
| 480 | 20230602 | 123000 | 1605304570 | 4745 | 4735 | 4750 | 4735 | 561 |
| 481 | 20230602 | 122900 | 1602642870 | 4735 | 4700 | 4735 | 4700 | 703 |
| 482 | 20230602 | 122800 | 1599325430 | 4715 | 4705 | 4715 | 4680 | 1124 |
| 483 | 20230602 | 122700 | 1594040755 | 4715 | 4715 | 4715 | 4715 | 20 |
| 484 | 20230602 | 122600 | 1593946455 | 4715 | 4700 | 4715 | 4700 | 270 |
| 485 | 20230602 | 122500 | 1592676560 | 4695 | 4695 | 4695 | 4695 | 490 |
| 486 | 20230602 | 122400 | 1590376010 | 4695 | 4695 | 4695 | 4690 | 213 |
| 487 | 20230602 | 122300 | 1589376925 | 4695 | 4695 | 4695 | 4695 | 0 |
| 488 | 20230602 | 122200 | 1589376925 | 4695 | 4680 | 4695 | 4680 | 2 |
| 489 | 20230602 | 122100 | 1589367550 | 4680 | 4680 | 4680 | 4680 | 1 |
| 490 | 20230602 | 122000 | 1589362870 | 4675 | 4675 | 4675 | 4675 | 0 |
| 491 | 20230602 | 121900 | 1589362870 | 4675 | 4680 | 4680 | 4675 | 100 |
| 492 | 20230602 | 121800 | 1588895355 | 4675 | 4675 | 4675 | 4675 | 0 |
| 493 | 20230602 | 121700 | 1588895355 | 4675 | 4675 | 4675 | 4675 | 100 |
| 494 | 20230602 | 121600 | 1588427855 | 4675 | 4675 | 4675 | 4675 | 0 |
| 495 | 20230602 | 121500 | 1588427855 | 4675 | 4670 | 4675 | 4665 | 427 |
| 496 | 20230602 | 121400 | 1586432900 | 4670 | 4670 | 4670 | 4670 | 50 |
| 497 | 20230602 | 121300 | 1586199400 | 4670 | 4675 | 4675 | 4670 | 502 |
| 498 | 20230602 | 121200 | 1583853040 | 4685 | 4680 | 4695 | 4675 | 641 |
| 499 | 20230602 | 121100 | 1580852645 | 4695 | 4685 | 4695 | 4680 | 541 |
| 500 | 20230602 | 121000 | 1578318045 | 4685 | 4705 | 4705 | 4685 | 1360 |
| 501 | 20230602 | 120900 | 1571932820 | 4700 | 4700 | 4700 | 4700 | 0 |
| 502 | 20230602 | 120800 | 1571932820 | 4700 | 4700 | 4700 | 4700 | 110 |
| 503 | 20230602 | 120700 | 1571415820 | 4700 | 4700 | 4700 | 4700 | 152 |
| 504 | 20230602 | 120600 | 1570701420 | 4705 | 4705 | 4705 | 4705 | 106 |
| 505 | 20230602 | 120500 | 1570202690 | 4705 | 4705 | 4715 | 4705 | 50 |
| 506 | 20230602 | 120400 | 1569967430 | 4710 | 4720 | 4725 | 4710 | 412 |
| 507 | 20230602 | 120300 | 1568022155 | 4720 | 4720 | 4720 | 4705 | 1416 |
| 508 | 20230602 | 120200 | 1561351050 | 4720 | 4735 | 4745 | 4715 | 1116 |
| 509 | 20230602 | 120100 | 1556075330 | 4745 | 4735 | 4750 | 4735 | 1958 |
| 510 | 20230602 | 120000 | 1546778230 | 4735 | 4715 | 4745 | 4715 | 2430 |
| 511 | 20230602 | 115900 | 1535274090 | 4710 | 4700 | 4715 | 4700 | 535 |
| 512 | 20230602 | 115800 | 1532756545 | 4690 | 4685 | 4690 | 4685 | 468 |
| 513 | 20230602 | 115700 | 1530561630 | 4685 | 4705 | 4705 | 4685 | 583 |
| 514 | 20230602 | 115600 | 1527828770 | 4705 | 4710 | 4710 | 4705 | 467 |
| 515 | 20230602 | 115500 | 1525629215 | 4710 | 4700 | 4710 | 4700 | 1504 |
| 516 | 20230602 | 115400 | 1518558745 | 4700 | 4680 | 4700 | 4680 | 381 |
| 517 | 20230602 | 115300 | 1516770295 | 4690 | 4690 | 4690 | 4690 | 35 |
| 518 | 20230602 | 115200 | 1516606145 | 4670 | 4670 | 4670 | 4670 | 0 |
| 519 | 20230602 | 115100 | 1516606145 | 4670 | 4670 | 4670 | 4670 | 32 |
| 520 | 20230602 | 115000 | 1516456705 | 4655 | 4655 | 4655 | 4655 | 15 |
| 521 | 20230602 | 114900 | 1516386880 | 4650 | 4650 | 4650 | 4650 | 0 |
| 522 | 20230602 | 114800 | 1516386880 | 4650 | 4650 | 4650 | 4650 | 0 |
| 523 | 20230602 | 114700 | 1516386880 | 4650 | 4650 | 4650 | 4650 | 52 |
| 524 | 20230602 | 114600 | 1516145080 | 4650 | 4650 | 4670 | 4640 | 116 |
| 525 | 20230602 | 114500 | 1515604630 | 4645 | 4645 | 4645 | 4645 | 0 |
| 526 | 20230602 | 114400 | 1515604630 | 4645 | 4650 | 4650 | 4645 | 347 |
| 527 | 20230602 | 114300 | 1513992660 | 4650 | 4655 | 4655 | 4650 | 688 |
| 528 | 20230602 | 114200 | 1510793420 | 4650 | 4650 | 4650 | 4650 | 0 |
| 529 | 20230602 | 114100 | 1510793420 | 4650 | 4660 | 4665 | 4650 | 246 |
| 530 | 20230602 | 114000 | 1509649165 | 4655 | 4655 | 4695 | 4655 | 301 |
| 531 | 20230602 | 113900 | 1508243330 | 4690 | 4660 | 4690 | 4660 | 200 |
| 532 | 20230602 | 113800 | 1507307515 | 4645 | 4645 | 4645 | 4645 | 0 |
| 533 | 20230602 | 113700 | 1507307515 | 4645 | 4660 | 4660 | 4645 | 352 |
| 534 | 20230602 | 113600 | 1505669035 | 4660 | 4655 | 4660 | 4655 | 11 |
| 535 | 20230602 | 113500 | 1505617825 | 4675 | 4665 | 4675 | 4665 | 520 |
| 536 | 20230602 | 113400 | 1503188075 | 4665 | 4665 | 4665 | 4665 | 4 |
| 537 | 20230602 | 113300 | 1503169415 | 4665 | 4655 | 4665 | 4655 | 160 |
| 538 | 20230602 | 113200 | 1502423575 | 4655 | 4655 | 4655 | 4655 | 0 |
| 539 | 20230602 | 113100 | 1502423575 | 4655 | 4655 | 4655 | 4655 | 43 |
| 540 | 20230602 | 113000 | 1502223410 | 4655 | 4655 | 4655 | 4655 | 0 |
| 541 | 20230602 | 112900 | 1502223410 | 4655 | 4655 | 4655 | 4655 | 233 |
| 542 | 20230602 | 112800 | 1501138795 | 4660 | 4675 | 4675 | 4655 | 155 |
| 543 | 20230602 | 112700 | 1500416140 | 4670 | 4670 | 4670 | 4670 | 286 |
| 544 | 20230602 | 112600 | 1499080520 | 4670 | 4670 | 4670 | 4670 | 0 |
| 545 | 20230602 | 112500 | 1499080520 | 4670 | 4670 | 4670 | 4670 | 10 |
| 546 | 20230602 | 112400 | 1499033820 | 4660 | 4660 | 4660 | 4660 | 93 |
| 547 | 20230602 | 112300 | 1498600440 | 4660 | 4660 | 4660 | 4660 | 0 |
| 548 | 20230602 | 112200 | 1498600440 | 4660 | 4665 | 4665 | 4660 | 376 |
| 549 | 20230602 | 112100 | 1496847645 | 4670 | 4670 | 4670 | 4670 | 5 |
| 550 | 20230602 | 112000 | 1496824295 | 4665 | 4665 | 4665 | 4665 | 73 |
| 551 | 20230602 | 111900 | 1496483750 | 4660 | 4660 | 4660 | 4660 | 0 |
| 552 | 20230602 | 111800 | 1496483750 | 4660 | 4660 | 4660 | 4660 | 0 |
| 553 | 20230602 | 111700 | 1496483750 | 4660 | 4660 | 4660 | 4660 | 54 |
| 554 | 20230602 | 111600 | 1496232110 | 4665 | 4660 | 4665 | 4660 | 231 |
| 555 | 20230602 | 111500 | 1495154620 | 4645 | 4640 | 4645 | 4640 | 1536 |
| 556 | 20230602 | 111400 | 1488025135 | 4640 | 4640 | 4640 | 4640 | 50 |
| 557 | 20230602 | 111300 | 1487793135 | 4640 | 4640 | 4640 | 4640 | 10 |
| 558 | 20230602 | 111200 | 1487746735 | 4630 | 4630 | 4630 | 4630 | 11 |
| 559 | 20230602 | 111100 | 1487695805 | 4630 | 4630 | 4630 | 4630 | 34 |
| 560 | 20230602 | 111000 | 1487538385 | 4630 | 4640 | 4640 | 4630 | 1392 |
| 561 | 20230602 | 110900 | 1481091425 | 4640 | 4640 | 4640 | 4640 | 11 |
| 562 | 20230602 | 110800 | 1481040385 | 4625 | 4635 | 4635 | 4625 | 338 |
| 563 | 20230602 | 110700 | 1479476690 | 4635 | 4635 | 4635 | 4635 | 165 |
| 564 | 20230602 | 110600 | 1478711915 | 4635 | 4635 | 4635 | 4635 | 345 |
| 565 | 20230602 | 110500 | 1477112840 | 4635 | 4660 | 4660 | 4635 | 558 |
| 566 | 20230602 | 110400 | 1474522590 | 4655 | 4640 | 4655 | 4640 | 162 |
| 567 | 20230602 | 110300 | 1473770475 | 4640 | 4640 | 4640 | 4640 | 301 |
| 568 | 20230602 | 110200 | 1472373835 | 4640 | 4635 | 4640 | 4635 | 60 |
| 569 | 20230602 | 110100 | 1472095535 | 4640 | 4640 | 4640 | 4640 | 0 |
| 570 | 20230602 | 110000 | 1472095535 | 4640 | 4640 | 4640 | 4635 | 130 |
| 571 | 20230602 | 105900 | 1471492385 | 4635 | 4635 | 4635 | 4635 | 74 |
| 572 | 20230602 | 105800 | 1471149395 | 4635 | 4635 | 4635 | 4635 | 131 |
| 573 | 20230602 | 105700 | 1470542210 | 4635 | 4635 | 4640 | 4635 | 346 |
| 574 | 20230602 | 105600 | 1468938495 | 4635 | 4635 | 4635 | 4635 | 1 |
| 575 | 20230602 | 105500 | 1468933860 | 4625 | 4625 | 4625 | 4625 | 0 |
| 576 | 20230602 | 105400 | 1468933860 | 4625 | 4625 | 4625 | 4625 | 0 |
| 577 | 20230602 | 105300 | 1468933860 | 4625 | 4630 | 4635 | 4625 | 18 |
| 578 | 20230602 | 105200 | 1468850495 | 4630 | 4630 | 4630 | 4630 | 0 |
| 579 | 20230602 | 105100 | 1468850495 | 4630 | 4630 | 4630 | 4630 | 244 |
| 580 | 20230602 | 105000 | 1467720775 | 4630 | 4630 | 4630 | 4615 | 231 |
| 581 | 20230602 | 104900 | 1466651350 | 4605 | 4610 | 4630 | 4600 | 1524 |
| 582 | 20230602 | 104800 | 1459637655 | 4600 | 4610 | 4610 | 4600 | 61 |
| 583 | 20230602 | 104700 | 1459357045 | 4600 | 4600 | 4600 | 4600 | 1 |
| 584 | 20230602 | 104600 | 1459352445 | 4610 | 4595 | 4620 | 4595 | 1090 |
| 585 | 20230602 | 104500 | 1454330070 | 4565 | 4565 | 4565 | 4565 | 0 |
| 586 | 20230602 | 104400 | 1454330070 | 4565 | 4570 | 4575 | 4560 | 676 |
| 587 | 20230602 | 104300 | 1451239360 | 4570 | 4585 | 4585 | 4565 | 667 |
| 588 | 20230602 | 104200 | 1448192770 | 4575 | 4575 | 4575 | 4575 | 118 |
| 589 | 20230602 | 104100 | 1447652920 | 4580 | 4585 | 4595 | 4580 | 1042 |
| 590 | 20230602 | 104000 | 1442871880 | 4580 | 4575 | 4580 | 4575 | 111 |
| 591 | 20230602 | 103900 | 1442364050 | 4585 | 4580 | 4585 | 4565 | 2120 |
| 592 | 20230602 | 103800 | 1432686165 | 4570 | 4575 | 4575 | 4570 | 1289 |
| 593 | 20230602 | 103700 | 1426795285 | 4570 | 4580 | 4580 | 4570 | 353 |
| 594 | 20230602 | 103600 | 1425181765 | 4580 | 4585 | 4585 | 4580 | 477 |
| 595 | 20230602 | 103500 | 1422995105 | 4595 | 4585 | 4595 | 4585 | 12 |
| 596 | 20230602 | 103400 | 1422940075 | 4590 | 4590 | 4590 | 4590 | 13 |
| 597 | 20230602 | 103300 | 1422880405 | 4595 | 4595 | 4595 | 4595 | 1 |
| 598 | 20230602 | 103200 | 1422875810 | 4595 | 4575 | 4595 | 4575 | 421 |
| 599 | 20230602 | 103100 | 1420949510 | 4575 | 4590 | 4590 | 4575 | 524 |
| 600 | 20230602 | 103000 | 1418550160 | 4590 | 4585 | 4595 | 4585 | 190 |
| 601 | 20230602 | 102900 | 1417678995 | 4590 | 4590 | 4590 | 4590 | 500 |
| 602 | 20230602 | 102800 | 1415383995 | 4590 | 4595 | 4595 | 4590 | 4 |
| 603 | 20230602 | 102700 | 1415365630 | 4595 | 4595 | 4595 | 4595 | 1 |
| 604 | 20230602 | 102600 | 1415361035 | 4575 | 4575 | 4575 | 4575 | 26 |
| 605 | 20230602 | 102500 | 1415242085 | 4575 | 4575 | 4575 | 4575 | 72 |
| 606 | 20230602 | 102400 | 1414912685 | 4570 | 4610 | 4610 | 4570 | 1303 |
| 607 | 20230602 | 102300 | 1408933360 | 4615 | 4615 | 4615 | 4610 | 111 |
| 608 | 20230602 | 102200 | 1408421245 | 4610 | 4590 | 4610 | 4590 | 84 |
| 609 | 20230602 | 102100 | 1408034040 | 4610 | 4580 | 4610 | 4575 | 661 |
| 610 | 20230602 | 102000 | 1405005165 | 4580 | 4595 | 4595 | 4580 | 508 |
| 611 | 20230602 | 101900 | 1402676950 | 4595 | 4595 | 4600 | 4580 | 721 |
| 612 | 20230602 | 101800 | 1399368955 | 4595 | 4615 | 4615 | 4575 | 4418 |
| 613 | 20230602 | 101700 | 1379075800 | 4615 | 4615 | 4615 | 4615 | 677 |
| 614 | 20230602 | 101600 | 1375951445 | 4605 | 4615 | 4620 | 4605 | 2228 |
| 615 | 20230602 | 101500 | 1365672370 | 4615 | 4640 | 4640 | 4615 | 1367 |
| 616 | 20230602 | 101400 | 1359353955 | 4645 | 4665 | 4665 | 4645 | 42 |
| 617 | 20230602 | 101300 | 1359158825 | 4665 | 4665 | 4665 | 4665 | 1 |
| 618 | 20230602 | 101200 | 1359154160 | 4650 | 4670 | 4670 | 4645 | 418 |
| 619 | 20230602 | 101100 | 1357211285 | 4670 | 4640 | 4670 | 4640 | 3 |
| 620 | 20230602 | 101000 | 1357197315 | 4670 | 4635 | 4670 | 4625 | 3222 |
| 621 | 20230602 | 100900 | 1342272045 | 4660 | 4635 | 4660 | 4635 | 904 |
| 622 | 20230602 | 100800 | 1338081120 | 4635 | 4660 | 4660 | 4635 | 41 |
| 623 | 20230602 | 100700 | 1337890885 | 4660 | 4635 | 4660 | 4630 | 622 |
| 624 | 20230602 | 100600 | 1335008780 | 4630 | 4655 | 4655 | 4630 | 1552 |
| 625 | 20230602 | 100500 | 1327807290 | 4690 | 4690 | 4690 | 4655 | 46 |
| 626 | 20230602 | 100400 | 1327592250 | 4650 | 4695 | 4695 | 4650 | 853 |
| 627 | 20230602 | 100300 | 1323601875 | 4700 | 4700 | 4700 | 4700 | 2190 |
| 628 | 20230602 | 100200 | 1313308875 | 4700 | 4705 | 4710 | 4700 | 121 |
| 629 | 20230602 | 100100 | 1312740065 | 4700 | 4700 | 4705 | 4700 | 2055 |
| 630 | 20230602 | 100000 | 1303081415 | 4710 | 4700 | 4710 | 4700 | 58 |
| 631 | 20230602 | 095900 | 1302808805 | 4710 | 4710 | 4710 | 4710 | 39 |
| 632 | 20230602 | 095800 | 1302625115 | 4710 | 4710 | 4715 | 4695 | 155 |
| 633 | 20230602 | 095700 | 1301896590 | 4715 | 4710 | 4715 | 4700 | 596 |
| 634 | 20230602 | 095600 | 1299094615 | 4710 | 4700 | 4710 | 4700 | 78 |
| 635 | 20230602 | 095500 | 1298727505 | 4690 | 4685 | 4690 | 4675 | 1068 |
| 636 | 20230602 | 095400 | 1293721435 | 4680 | 4675 | 4680 | 4660 | 445 |
| 637 | 20230602 | 095300 | 1291645555 | 4675 | 4660 | 4675 | 4655 | 503 |
| 638 | 20230602 | 095200 | 1289296020 | 4660 | 4645 | 4660 | 4630 | 596 |
| 639 | 20230602 | 095100 | 1286532720 | 4645 | 4660 | 4660 | 4645 | 217 |
| 640 | 20230602 | 095000 | 1285524310 | 4655 | 4680 | 4680 | 4655 | 679 |
| 641 | 20230602 | 094900 | 1282363115 | 4680 | 4695 | 4695 | 4680 | 266 |
| 642 | 20230602 | 094800 | 1281114390 | 4695 | 4710 | 4710 | 4695 | 444 |
| 643 | 20230602 | 094700 | 1279029660 | 4710 | 4700 | 4710 | 4695 | 345 |
| 644 | 20230602 | 094600 | 1277408265 | 4700 | 4715 | 4715 | 4695 | 214 |
| 645 | 20230602 | 094500 | 1276402115 | 4715 | 4725 | 4725 | 4715 | 527 |
| 646 | 20230602 | 094400 | 1273913690 | 4730 | 4735 | 4780 | 4725 | 3502 |
| 647 | 20230602 | 094300 | 1257307000 | 4735 | 4675 | 4735 | 4675 | 2182 |
| 648 | 20230602 | 094200 | 1247038870 | 4675 | 4645 | 4675 | 4645 | 2956 |
| 649 | 20230602 | 094100 | 1233290475 | 4635 | 4625 | 4645 | 4620 | 1076 |
| 650 | 20230602 | 094000 | 1228307755 | 4620 | 4630 | 4630 | 4620 | 1476 |
| 651 | 20230602 | 093900 | 1221478545 | 4630 | 4630 | 4630 | 4625 | 621 |
| 652 | 20230602 | 093800 | 1218603535 | 4630 | 4645 | 4645 | 4630 | 5289 |
| 653 | 20230602 | 093700 | 1194112245 | 4650 | 4650 | 4655 | 4650 | 164 |
| 654 | 20230602 | 093600 | 1193349485 | 4645 | 4620 | 4645 | 4620 | 1112 |
| 655 | 20230602 | 093500 | 1188192720 | 4595 | 4635 | 4635 | 4595 | 2700 |
| 656 | 20230602 | 093400 | 1175727035 | 4640 | 4640 | 4645 | 4635 | 793 |
| 657 | 20230602 | 093300 | 1172046945 | 4635 | 4645 | 4650 | 4635 | 900 |
| 658 | 20230602 | 093200 | 1167871300 | 4640 | 4635 | 4645 | 4635 | 399 |
| 659 | 20230602 | 093100 | 1166019495 | 4635 | 4675 | 4675 | 4635 | 6853 |
| 660 | 20230602 | 093000 | 1134211680 | 4685 | 4680 | 4685 | 4680 | 117 |
| 661 | 20230602 | 092900 | 1133663785 | 4685 | 4700 | 4705 | 4685 | 948 |
| 662 | 20230602 | 092800 | 1129213290 | 4705 | 4650 | 4705 | 4650 | 1991 |
| 663 | 20230602 | 092700 | 1119944925 | 4650 | 4670 | 4670 | 4650 | 5404 |
| 664 | 20230602 | 092600 | 1094790200 | 4670 | 4740 | 4740 | 4670 | 6313 |
| 665 | 20230602 | 092500 | 1065159255 | 4740 | 4745 | 4745 | 4710 | 2785 |
| 666 | 20230602 | 092400 | 1052009270 | 4715 | 4730 | 4755 | 4715 | 3490 |
| 667 | 20230602 | 092300 | 1035499200 | 4735 | 4720 | 4735 | 4705 | 1207 |
| 668 | 20230602 | 092200 | 1029799675 | 4705 | 4680 | 4725 | 4650 | 5078 |
| 669 | 20230602 | 092100 | 1006048025 | 4700 | 4755 | 4765 | 4665 | 15607 |
| 670 | 20230602 | 092000 | 932561735 | 4755 | 4785 | 4820 | 4750 | 36246 |
| 671 | 20230602 | 091900 | 759239530 | 4785 | 4750 | 4800 | 4675 | 42533 |
| 672 | 20230602 | 091800 | 557061685 | 4745 | 4605 | 4745 | 4605 | 20481 |
| 673 | 20230602 | 091700 | 461358325 | 4590 | 4560 | 4620 | 4560 | 8366 |
| 674 | 20230602 | 091600 | 422901495 | 4555 | 4565 | 4585 | 4550 | 9717 |
| 675 | 20230602 | 091500 | 378579330 | 4565 | 4565 | 4590 | 4555 | 8582 |
| 676 | 20230602 | 091400 | 339335710 | 4565 | 4530 | 4565 | 4530 | 3988 |
| 677 | 20230602 | 091300 | 321195320 | 4515 | 4530 | 4560 | 4505 | 9450 |
| 678 | 20230602 | 091200 | 278369620 | 4530 | 4450 | 4530 | 4450 | 4079 |
| 679 | 20230602 | 091100 | 260063640 | 4460 | 4445 | 4460 | 4430 | 1549 |
| 680 | 20230602 | 091000 | 253182125 | 4445 | 4385 | 4445 | 4385 | 2462 |
| 681 | 20230602 | 090900 | 242342780 | 4375 | 4370 | 4375 | 4370 | 503 |
| 682 | 20230602 | 090800 | 240142825 | 4375 | 4385 | 4385 | 4370 | 1049 |
| 683 | 20230602 | 090700 | 235554645 | 4370 | 4370 | 4380 | 4370 | 654 |
| 684 | 20230602 | 090600 | 232695615 | 4365 | 4360 | 4365 | 4350 | 7887 |
| 685 | 20230602 | 090500 | 198344350 | 4365 | 4360 | 4365 | 4355 | 2137 |
| 686 | 20230602 | 090400 | 189027565 | 4360 | 4400 | 4400 | 4355 | 6299 |
| 687 | 20230602 | 090300 | 161537300 | 4365 | 4420 | 4430 | 4360 | 15552 |
| 688 | 20230602 | 090200 | 93165920 | 4425 | 4430 | 4450 | 4425 | 4199 |
| 689 | 20230602 | 090100 | 74522400 | 4430 | 4430 | 4465 | 4430 | 2423 |
| 690 | 20230602 | 090000 | 63733625 | 4415 | 4480 | 4480 | 4405 | 14293 |