31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 192600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 2980 |
| 3 | 20230615 | 192500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20230615 | 192400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20230615 | 192300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20230615 | 192200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20230615 | 192100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20230615 | 192000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20230615 | 191900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20230615 | 191800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20230615 | 191700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20230615 | 191600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20230615 | 191500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20230615 | 191400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20230615 | 191300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20230615 | 191200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20230615 | 191100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20230615 | 191000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20230615 | 190900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20230615 | 190800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20230615 | 190700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20230615 | 190600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20230615 | 190500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20230615 | 190400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20230615 | 190300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20230615 | 190200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20230615 | 190100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20230615 | 190000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20230615 | 185900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20230615 | 185800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20230615 | 185700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20230615 | 185600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 2980 |
| 33 | 20230615 | 185500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20230615 | 185400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20230615 | 185300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20230615 | 185200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20230615 | 185100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20230615 | 185000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20230615 | 184900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20230615 | 184800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20230615 | 184700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20230615 | 184600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20230615 | 184500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20230615 | 184400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20230615 | 184300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20230615 | 184200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20230615 | 184100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20230615 | 184000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20230615 | 183900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20230615 | 183800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20230615 | 183700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20230615 | 183600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20230615 | 183500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20230615 | 183400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20230615 | 183300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20230615 | 183200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20230615 | 183100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20230615 | 183000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20230615 | 182900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20230615 | 182800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20230615 | 182700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20230615 | 182600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 2980 |
| 63 | 20230615 | 182500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20230615 | 182400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20230615 | 182300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20230615 | 182200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20230615 | 182100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20230615 | 182000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20230615 | 181900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20230615 | 181800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20230615 | 181700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20230615 | 181600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20230615 | 181500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20230615 | 181400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20230615 | 181300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20230615 | 181200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20230615 | 181100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20230615 | 181000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20230615 | 180900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20230615 | 180800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20230615 | 180700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20230615 | 180600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20230615 | 180500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20230615 | 180400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20230615 | 180300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20230615 | 180200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20230615 | 180100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20230615 | 180000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20230615 | 175900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20230615 | 175800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20230615 | 175700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20230615 | 175600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 2980 |
| 93 | 20230615 | 175500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20230615 | 175400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20230615 | 175300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20230615 | 175200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20230615 | 175100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20230615 | 175000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20230615 | 174900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20230615 | 174800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20230615 | 174700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20230615 | 174600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20230615 | 174500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20230615 | 174400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20230615 | 174300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20230615 | 174200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20230615 | 174100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20230615 | 174000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20230615 | 173900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20230615 | 173800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20230615 | 173700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20230615 | 173600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20230615 | 173500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20230615 | 173400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20230615 | 173300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20230615 | 173200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20230615 | 173100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20230615 | 173000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20230615 | 172900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20230615 | 172800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20230615 | 172700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20230615 | 172600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 2980 |
| 123 | 20230615 | 172500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20230615 | 172400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20230615 | 172300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20230615 | 172200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20230615 | 172100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20230615 | 172000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20230615 | 171900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20230615 | 171800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20230615 | 171700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20230615 | 171600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20230615 | 171500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20230615 | 171400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20230615 | 171300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20230615 | 171200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20230615 | 171100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20230615 | 171000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20230615 | 170900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20230615 | 170800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20230615 | 170700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20230615 | 170600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20230615 | 170500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20230615 | 170400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20230615 | 170300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20230615 | 170200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20230615 | 170100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20230615 | 170000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20230615 | 165900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20230615 | 165800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20230615 | 165700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20230615 | 165600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 2980 |
| 153 | 20230615 | 165500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20230615 | 165400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20230615 | 165300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20230615 | 165200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20230615 | 165100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20230615 | 165000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20230615 | 164900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20230615 | 164800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20230615 | 164700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20230615 | 164600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20230615 | 164500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20230615 | 164400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20230615 | 164300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20230615 | 164200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20230615 | 164100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20230615 | 164000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20230615 | 163900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20230615 | 163800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20230615 | 163700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20230615 | 163600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20230615 | 163500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20230615 | 163400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20230615 | 163300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20230615 | 163200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20230615 | 163100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20230615 | 163000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20230615 | 162900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20230615 | 162800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20230615 | 162700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20230615 | 162600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 2980 |
| 183 | 20230615 | 162500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 184 | 20230615 | 162400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 185 | 20230615 | 162300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 186 | 20230615 | 162200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 187 | 20230615 | 162100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 188 | 20230615 | 162000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 189 | 20230615 | 161900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 190 | 20230615 | 161800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 191 | 20230615 | 161700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 192 | 20230615 | 161600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 193 | 20230615 | 161500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 194 | 20230615 | 161400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 195 | 20230615 | 161300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 196 | 20230615 | 161200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 197 | 20230615 | 161100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 198 | 20230615 | 161000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 199 | 20230615 | 160900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 200 | 20230615 | 160800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 201 | 20230615 | 160700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 202 | 20230615 | 160600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 203 | 20230615 | 160500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 204 | 20230615 | 160400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 205 | 20230615 | 160300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 206 | 20230615 | 160200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 207 | 20230615 | 160100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 208 | 20230615 | 160000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 209 | 20230615 | 155900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 210 | 20230615 | 155800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 211 | 20230615 | 155700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 212 | 20230615 | 155600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 2980 |
| 213 | 20230615 | 155500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 214 | 20230615 | 155400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 215 | 20230615 | 155300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 216 | 20230615 | 155200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 217 | 20230615 | 155100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 218 | 20230615 | 155000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 219 | 20230615 | 154900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 220 | 20230615 | 154800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 221 | 20230615 | 154700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 222 | 20230615 | 154600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 223 | 20230615 | 154500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 224 | 20230615 | 154400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 225 | 20230615 | 154300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 226 | 20230615 | 154200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 227 | 20230615 | 154100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 228 | 20230615 | 154000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 229 | 20230615 | 153900 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 230 | 20230615 | 153800 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 231 | 20230615 | 153700 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 232 | 20230615 | 153600 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 233 | 20230615 | 153500 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 234 | 20230615 | 153400 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 235 | 20230615 | 153300 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 236 | 20230615 | 153200 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 237 | 20230615 | 153100 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 238 | 20230615 | 153000 | 2457354020 | 5800 | 5800 | 5800 | 5800 | 2980 |
| 239 | 20230615 | 152900 | 2440070020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 240 | 20230615 | 152800 | 2440070020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 241 | 20230615 | 152700 | 2440070020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 242 | 20230615 | 152600 | 2440070020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 243 | 20230615 | 152500 | 2440070020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 244 | 20230615 | 152400 | 2440070020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 245 | 20230615 | 152300 | 2440070020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 246 | 20230615 | 152200 | 2440070020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 247 | 20230615 | 152100 | 2440070020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 248 | 20230615 | 152000 | 2440070020 | 5800 | 5800 | 5800 | 5800 | 0 |
| 249 | 20230615 | 151900 | 2440070020 | 5800 | 5800 | 5800 | 5780 | 1326 |
| 250 | 20230615 | 151800 | 2432403300 | 5800 | 5790 | 5800 | 5780 | 5052 |
| 251 | 20230615 | 151700 | 2403185710 | 5780 | 5780 | 5800 | 5780 | 855 |
| 252 | 20230615 | 151600 | 2398235250 | 5780 | 5780 | 5780 | 5780 | 171 |
| 253 | 20230615 | 151500 | 2397246870 | 5750 | 5750 | 5750 | 5750 | 300 |
| 254 | 20230615 | 151400 | 2395521870 | 5750 | 5760 | 5780 | 5750 | 1066 |
| 255 | 20230615 | 151300 | 2389390520 | 5750 | 5760 | 5760 | 5750 | 278 |
| 256 | 20230615 | 151200 | 2387791880 | 5760 | 5760 | 5770 | 5750 | 1219 |
| 257 | 20230615 | 151100 | 2380771980 | 5760 | 5760 | 5770 | 5760 | 134 |
| 258 | 20230615 | 151000 | 2379999430 | 5760 | 5770 | 5770 | 5760 | 302 |
| 259 | 20230615 | 150900 | 2378258490 | 5770 | 5780 | 5780 | 5770 | 109 |
| 260 | 20230615 | 150800 | 2377628650 | 5780 | 5770 | 5780 | 5770 | 342 |
| 261 | 20230615 | 150700 | 2375653690 | 5770 | 5780 | 5780 | 5770 | 114 |
| 262 | 20230615 | 150600 | 2374994870 | 5780 | 5780 | 5780 | 5780 | 87 |
| 263 | 20230615 | 150500 | 2374492010 | 5780 | 5780 | 5780 | 5780 | 231 |
| 264 | 20230615 | 150400 | 2373156830 | 5780 | 5760 | 5780 | 5760 | 98 |
| 265 | 20230615 | 150300 | 2372590770 | 5780 | 5780 | 5780 | 5780 | 9 |
| 266 | 20230615 | 150200 | 2372538750 | 5740 | 5790 | 5800 | 5740 | 3182 |
| 267 | 20230615 | 150100 | 2354231690 | 5790 | 5790 | 5790 | 5780 | 262 |
| 268 | 20230615 | 150000 | 2352716530 | 5800 | 5800 | 5800 | 5800 | 9 |
| 269 | 20230615 | 145900 | 2352664330 | 5800 | 5800 | 5800 | 5780 | 783 |
| 270 | 20230615 | 145800 | 2348129680 | 5800 | 5790 | 5800 | 5790 | 147 |
| 271 | 20230615 | 145700 | 2347278040 | 5790 | 5790 | 5790 | 5790 | 104 |
| 272 | 20230615 | 145600 | 2346675880 | 5790 | 5800 | 5800 | 5790 | 402 |
| 273 | 20230615 | 145500 | 2344346480 | 5790 | 5800 | 5800 | 5790 | 817 |
| 274 | 20230615 | 145400 | 2339614640 | 5800 | 5770 | 5800 | 5770 | 68 |
| 275 | 20230615 | 145300 | 2339220900 | 5770 | 5800 | 5800 | 5760 | 3438 |
| 276 | 20230615 | 145200 | 2319360390 | 5800 | 5790 | 5800 | 5790 | 361 |
| 277 | 20230615 | 145100 | 2317270110 | 5790 | 5790 | 5790 | 5790 | 136 |
| 278 | 20230615 | 145000 | 2316482670 | 5790 | 5800 | 5800 | 5790 | 575 |
| 279 | 20230615 | 144900 | 2313152790 | 5800 | 5800 | 5810 | 5800 | 911 |
| 280 | 20230615 | 144800 | 2307866690 | 5800 | 5800 | 5800 | 5800 | 71 |
| 281 | 20230615 | 144700 | 2307454890 | 5800 | 5800 | 5800 | 5800 | 102 |
| 282 | 20230615 | 144600 | 2306863290 | 5800 | 5780 | 5800 | 5770 | 6295 |
| 283 | 20230615 | 144500 | 2270540680 | 5770 | 5810 | 5810 | 5770 | 658 |
| 284 | 20230615 | 144400 | 2266727360 | 5780 | 5810 | 5810 | 5780 | 364 |
| 285 | 20230615 | 144300 | 2264619800 | 5780 | 5810 | 5810 | 5780 | 502 |
| 286 | 20230615 | 144200 | 2261713850 | 5810 | 5810 | 5810 | 5800 | 394 |
| 287 | 20230615 | 144100 | 2259427730 | 5810 | 5810 | 5810 | 5810 | 79 |
| 288 | 20230615 | 144000 | 2258968740 | 5820 | 5810 | 5820 | 5810 | 10 |
| 289 | 20230615 | 143900 | 2258910550 | 5820 | 5820 | 5820 | 5820 | 130 |
| 290 | 20230615 | 143800 | 2258153950 | 5790 | 5820 | 5820 | 5790 | 3212 |
| 291 | 20230615 | 143700 | 2239492080 | 5820 | 5820 | 5820 | 5820 | 10 |
| 292 | 20230615 | 143600 | 2239433880 | 5800 | 5820 | 5820 | 5800 | 840 |
| 293 | 20230615 | 143500 | 2234554290 | 5820 | 5820 | 5820 | 5820 | 123 |
| 294 | 20230615 | 143400 | 2233838430 | 5820 | 5820 | 5820 | 5820 | 29 |
| 295 | 20230615 | 143300 | 2233669650 | 5820 | 5820 | 5820 | 5820 | 61 |
| 296 | 20230615 | 143200 | 2233314630 | 5820 | 5820 | 5820 | 5820 | 196 |
| 297 | 20230615 | 143100 | 2232173910 | 5820 | 5820 | 5820 | 5820 | 1481 |
| 298 | 20230615 | 143000 | 2223554490 | 5810 | 5810 | 5810 | 5810 | 100 |
| 299 | 20230615 | 142900 | 2222973490 | 5820 | 5810 | 5820 | 5810 | 25 |
| 300 | 20230615 | 142800 | 2222828140 | 5810 | 5820 | 5820 | 5810 | 70 |
| 301 | 20230615 | 142700 | 2222421350 | 5810 | 5820 | 5820 | 5810 | 526 |
| 302 | 20230615 | 142600 | 2219363970 | 5800 | 5820 | 5820 | 5800 | 8010 |
| 303 | 20230615 | 142500 | 2172825230 | 5820 | 5830 | 5830 | 5820 | 26 |
| 304 | 20230615 | 142400 | 2172673810 | 5820 | 5810 | 5820 | 5810 | 76 |
| 305 | 20230615 | 142300 | 2172231630 | 5820 | 5830 | 5830 | 5820 | 183 |
| 306 | 20230615 | 142200 | 2171165570 | 5830 | 5830 | 5830 | 5820 | 430 |
| 307 | 20230615 | 142100 | 2168661100 | 5830 | 5830 | 5830 | 5830 | 12 |
| 308 | 20230615 | 142000 | 2168591140 | 5820 | 5820 | 5830 | 5820 | 227 |
| 309 | 20230615 | 141900 | 2167269910 | 5820 | 5820 | 5820 | 5820 | 185 |
| 310 | 20230615 | 141800 | 2166193210 | 5810 | 5820 | 5820 | 5810 | 74 |
| 311 | 20230615 | 141700 | 2165762660 | 5820 | 5810 | 5820 | 5810 | 46 |
| 312 | 20230615 | 141600 | 2165495140 | 5810 | 5830 | 5830 | 5810 | 155 |
| 313 | 20230615 | 141500 | 2164592740 | 5830 | 5830 | 5830 | 5830 | 147 |
| 314 | 20230615 | 141400 | 2163735730 | 5820 | 5830 | 5830 | 5820 | 71 |
| 315 | 20230615 | 141300 | 2163322420 | 5820 | 5830 | 5830 | 5810 | 250 |
| 316 | 20230615 | 141200 | 2161865130 | 5830 | 5820 | 5830 | 5820 | 132 |
| 317 | 20230615 | 141100 | 2161096790 | 5820 | 5820 | 5830 | 5820 | 3000 |
| 318 | 20230615 | 141000 | 2143636200 | 5820 | 5830 | 5830 | 5820 | 79 |
| 319 | 20230615 | 140900 | 2143175680 | 5830 | 5830 | 5830 | 5830 | 71 |
| 320 | 20230615 | 140800 | 2142761750 | 5820 | 5830 | 5830 | 5820 | 66 |
| 321 | 20230615 | 140700 | 2142377150 | 5830 | 5830 | 5830 | 5830 | 158 |
| 322 | 20230615 | 140600 | 2141456010 | 5830 | 5820 | 5830 | 5820 | 94 |
| 323 | 20230615 | 140500 | 2140908000 | 5830 | 5830 | 5830 | 5830 | 72 |
| 324 | 20230615 | 140400 | 2140488240 | 5830 | 5830 | 5830 | 5830 | 17 |
| 325 | 20230615 | 140300 | 2140389130 | 5830 | 5830 | 5830 | 5830 | 142 |
| 326 | 20230615 | 140200 | 2139561270 | 5830 | 5830 | 5830 | 5830 | 497 |
| 327 | 20230615 | 140100 | 2136663760 | 5830 | 5840 | 5840 | 5830 | 1425 |
| 328 | 20230615 | 140000 | 2128349550 | 5830 | 5830 | 5830 | 5830 | 15 |
| 329 | 20230615 | 135900 | 2128262100 | 5830 | 5820 | 5830 | 5810 | 1125 |
| 330 | 20230615 | 135800 | 2121714480 | 5820 | 5820 | 5820 | 5810 | 210 |
| 331 | 20230615 | 135700 | 2120493280 | 5810 | 5810 | 5820 | 5810 | 202 |
| 332 | 20230615 | 135600 | 2119318240 | 5820 | 5820 | 5820 | 5810 | 1182 |
| 333 | 20230615 | 135500 | 2112449000 | 5820 | 5820 | 5820 | 5820 | 103 |
| 334 | 20230615 | 135400 | 2111849540 | 5820 | 5810 | 5820 | 5810 | 271 |
| 335 | 20230615 | 135300 | 2110274320 | 5810 | 5820 | 5820 | 5810 | 977 |
| 336 | 20230615 | 135200 | 2104596130 | 5820 | 5820 | 5820 | 5820 | 244 |
| 337 | 20230615 | 135100 | 2103176050 | 5820 | 5820 | 5820 | 5820 | 141 |
| 338 | 20230615 | 135000 | 2102355430 | 5820 | 5820 | 5820 | 5820 | 71 |
| 339 | 20230615 | 134900 | 2101942210 | 5820 | 5810 | 5820 | 5810 | 450 |
| 340 | 20230615 | 134800 | 2099323250 | 5820 | 5810 | 5820 | 5800 | 1524 |
| 341 | 20230615 | 134700 | 2090463260 | 5810 | 5810 | 5820 | 5810 | 663 |
| 342 | 20230615 | 134600 | 2086611090 | 5810 | 5810 | 5810 | 5810 | 71 |
| 343 | 20230615 | 134500 | 2086198580 | 5810 | 5810 | 5810 | 5810 | 90 |
| 344 | 20230615 | 134400 | 2085675680 | 5800 | 5810 | 5810 | 5800 | 650 |
| 345 | 20230615 | 134300 | 2081905050 | 5810 | 5810 | 5810 | 5810 | 251 |
| 346 | 20230615 | 134200 | 2080446740 | 5810 | 5810 | 5810 | 5810 | 9 |
| 347 | 20230615 | 134100 | 2080394450 | 5810 | 5800 | 5810 | 5800 | 286 |
| 348 | 20230615 | 134000 | 2078734870 | 5800 | 5800 | 5800 | 5790 | 467 |
| 349 | 20230615 | 133900 | 2076026440 | 5800 | 5800 | 5800 | 5800 | 135 |
| 350 | 20230615 | 133800 | 2075243440 | 5790 | 5800 | 5800 | 5790 | 633 |
| 351 | 20230615 | 133700 | 2071578170 | 5800 | 5800 | 5800 | 5800 | 79 |
| 352 | 20230615 | 133600 | 2071119970 | 5800 | 5800 | 5800 | 5800 | 149 |
| 353 | 20230615 | 133500 | 2070255770 | 5800 | 5810 | 5810 | 5790 | 589 |
| 354 | 20230615 | 133400 | 2066838970 | 5800 | 5810 | 5810 | 5800 | 1026 |
| 355 | 20230615 | 133300 | 2060887910 | 5810 | 5810 | 5810 | 5810 | 73 |
| 356 | 20230615 | 133200 | 2060463780 | 5820 | 5820 | 5820 | 5810 | 77 |
| 357 | 20230615 | 133100 | 2060015690 | 5820 | 5810 | 5820 | 5810 | 160 |
| 358 | 20230615 | 133000 | 2059085310 | 5810 | 5810 | 5810 | 5810 | 81 |
| 359 | 20230615 | 132900 | 2058614700 | 5820 | 5800 | 5820 | 5800 | 425 |
| 360 | 20230615 | 132800 | 2056149520 | 5810 | 5820 | 5820 | 5810 | 2168 |
| 361 | 20230615 | 132700 | 2043553340 | 5820 | 5830 | 5830 | 5820 | 295 |
| 362 | 20230615 | 132600 | 2041834990 | 5830 | 5830 | 5840 | 5820 | 333 |
| 363 | 20230615 | 132500 | 2039894430 | 5820 | 5840 | 5840 | 5820 | 2094 |
| 364 | 20230615 | 132400 | 2027706450 | 5830 | 5830 | 5830 | 5830 | 74 |
| 365 | 20230615 | 132300 | 2027275030 | 5840 | 5830 | 5840 | 5830 | 1081 |
| 366 | 20230615 | 132200 | 2020971870 | 5840 | 5840 | 5840 | 5830 | 335 |
| 367 | 20230615 | 132100 | 2019015770 | 5840 | 5840 | 5840 | 5840 | 317 |
| 368 | 20230615 | 132000 | 2017164490 | 5840 | 5840 | 5840 | 5830 | 876 |
| 369 | 20230615 | 131900 | 2012056690 | 5840 | 5840 | 5840 | 5830 | 377 |
| 370 | 20230615 | 131800 | 2009857020 | 5840 | 5830 | 5840 | 5830 | 1083 |
| 371 | 20230615 | 131700 | 2003539160 | 5830 | 5830 | 5840 | 5820 | 1003 |
| 372 | 20230615 | 131600 | 1997697060 | 5830 | 5830 | 5830 | 5830 | 421 |
| 373 | 20230615 | 131500 | 1995242630 | 5840 | 5830 | 5840 | 5820 | 531 |
| 374 | 20230615 | 131400 | 1992147690 | 5830 | 5840 | 5840 | 5830 | 259 |
| 375 | 20230615 | 131300 | 1990637020 | 5830 | 5830 | 5830 | 5830 | 83 |
| 376 | 20230615 | 131200 | 1990153130 | 5830 | 5830 | 5830 | 5830 | 547 |
| 377 | 20230615 | 131100 | 1986964120 | 5830 | 5830 | 5830 | 5820 | 710 |
| 378 | 20230615 | 131000 | 1982825060 | 5820 | 5820 | 5820 | 5810 | 3535 |
| 379 | 20230615 | 130900 | 1962282690 | 5820 | 5820 | 5820 | 5820 | 86 |
| 380 | 20230615 | 130800 | 1961782170 | 5810 | 5830 | 5830 | 5810 | 664 |
| 381 | 20230615 | 130700 | 1957913200 | 5820 | 5820 | 5830 | 5800 | 526 |
| 382 | 20230615 | 130600 | 1954855290 | 5820 | 5830 | 5830 | 5820 | 261 |
| 383 | 20230615 | 130500 | 1953333750 | 5830 | 5830 | 5830 | 5830 | 209 |
| 384 | 20230615 | 130400 | 1952115280 | 5830 | 5830 | 5830 | 5830 | 4 |
| 385 | 20230615 | 130300 | 1952091960 | 5830 | 5810 | 5830 | 5810 | 380 |
| 386 | 20230615 | 130200 | 1949881560 | 5830 | 5830 | 5830 | 5830 | 9 |
| 387 | 20230615 | 130100 | 1949829090 | 5810 | 5810 | 5810 | 5810 | 16 |
| 388 | 20230615 | 130000 | 1949736130 | 5820 | 5830 | 5830 | 5820 | 60 |
| 389 | 20230615 | 125900 | 1949386820 | 5830 | 5830 | 5830 | 5830 | 58 |
| 390 | 20230615 | 125800 | 1949048680 | 5820 | 5830 | 5830 | 5820 | 802 |
| 391 | 20230615 | 125700 | 1944380020 | 5830 | 5830 | 5830 | 5830 | 9 |
| 392 | 20230615 | 125600 | 1944327550 | 5820 | 5840 | 5840 | 5820 | 157 |
| 393 | 20230615 | 125500 | 1943412370 | 5840 | 5830 | 5840 | 5830 | 372 |
| 394 | 20230615 | 125400 | 1941242090 | 5840 | 5840 | 5840 | 5840 | 14 |
| 395 | 20230615 | 125300 | 1941160330 | 5830 | 5840 | 5840 | 5830 | 35 |
| 396 | 20230615 | 125200 | 1940955940 | 5840 | 5840 | 5840 | 5840 | 1051 |
| 397 | 20230615 | 125100 | 1934818100 | 5840 | 5840 | 5840 | 5840 | 185 |
| 398 | 20230615 | 125000 | 1933737700 | 5830 | 5840 | 5840 | 5830 | 137 |
| 399 | 20230615 | 124900 | 1932938970 | 5840 | 5840 | 5840 | 5840 | 128 |
| 400 | 20230615 | 124800 | 1932191450 | 5840 | 5840 | 5840 | 5840 | 69 |
| 401 | 20230615 | 124700 | 1931788490 | 5830 | 5840 | 5840 | 5830 | 301 |
| 402 | 20230615 | 124600 | 1930032200 | 5840 | 5840 | 5840 | 5840 | 164 |
| 403 | 20230615 | 124500 | 1929074440 | 5840 | 5830 | 5840 | 5820 | 101 |
| 404 | 20230615 | 124400 | 1928485240 | 5840 | 5840 | 5840 | 5830 | 3080 |
| 405 | 20230615 | 124300 | 1910508490 | 5840 | 5830 | 5840 | 5830 | 3364 |
| 406 | 20230615 | 124200 | 1890866870 | 5830 | 5830 | 5830 | 5830 | 29 |
| 407 | 20230615 | 124100 | 1890697800 | 5830 | 5830 | 5830 | 5830 | 20 |
| 408 | 20230615 | 124000 | 1890581200 | 5840 | 5840 | 5840 | 5840 | 20 |
| 409 | 20230615 | 123900 | 1890464400 | 5840 | 5820 | 5840 | 5820 | 150 |
| 410 | 20230615 | 123800 | 1889588790 | 5800 | 5830 | 5840 | 5800 | 1370 |
| 411 | 20230615 | 123700 | 1881596900 | 5830 | 5810 | 5830 | 5810 | 2009 |
| 412 | 20230615 | 123600 | 1869885720 | 5800 | 5810 | 5820 | 5800 | 704 |
| 413 | 20230615 | 123500 | 1865801280 | 5820 | 5810 | 5820 | 5810 | 58 |
| 414 | 20230615 | 123400 | 1865463730 | 5810 | 5810 | 5810 | 5810 | 110 |
| 415 | 20230615 | 123300 | 1864824630 | 5810 | 5810 | 5810 | 5810 | 30 |
| 416 | 20230615 | 123200 | 1864650330 | 5820 | 5820 | 5820 | 5820 | 9 |
| 417 | 20230615 | 123100 | 1864597950 | 5820 | 5820 | 5820 | 5820 | 94 |
| 418 | 20230615 | 123000 | 1864050870 | 5780 | 5830 | 5830 | 5780 | 51 |
| 419 | 20230615 | 122900 | 1863753590 | 5830 | 5830 | 5830 | 5830 | 196 |
| 420 | 20230615 | 122800 | 1862610910 | 5830 | 5830 | 5830 | 5830 | 14 |
| 421 | 20230615 | 122700 | 1862529290 | 5820 | 5820 | 5820 | 5820 | 1238 |
| 422 | 20230615 | 122600 | 1855324130 | 5820 | 5820 | 5820 | 5820 | 9 |
| 423 | 20230615 | 122500 | 1855271750 | 5830 | 5800 | 5830 | 5800 | 1264 |
| 424 | 20230615 | 122400 | 1847940250 | 5800 | 5800 | 5800 | 5800 | 843 |
| 425 | 20230615 | 122300 | 1843050850 | 5780 | 5780 | 5790 | 5780 | 486 |
| 426 | 20230615 | 122200 | 1840241570 | 5790 | 5840 | 5840 | 5790 | 119 |
| 427 | 20230615 | 122100 | 1839551970 | 5840 | 5810 | 5840 | 5810 | 1201 |
| 428 | 20230615 | 122000 | 1832553810 | 5800 | 5820 | 5820 | 5800 | 81 |
| 429 | 20230615 | 121900 | 1832082500 | 5820 | 5820 | 5820 | 5820 | 10 |
| 430 | 20230615 | 121800 | 1832024300 | 5820 | 5820 | 5820 | 5820 | 10 |
| 431 | 20230615 | 121700 | 1831966100 | 5820 | 5820 | 5820 | 5820 | 200 |
| 432 | 20230615 | 121600 | 1830802100 | 5810 | 5810 | 5810 | 5810 | 1261 |
| 433 | 20230615 | 121500 | 1823475690 | 5810 | 5810 | 5810 | 5790 | 62 |
| 434 | 20230615 | 121400 | 1823115510 | 5810 | 5820 | 5820 | 5810 | 10 |
| 435 | 20230615 | 121300 | 1823057320 | 5820 | 5820 | 5820 | 5820 | 200 |
| 436 | 20230615 | 121200 | 1821893320 | 5830 | 5830 | 5830 | 5820 | 755 |
| 437 | 20230615 | 121100 | 1817492670 | 5820 | 5820 | 5820 | 5820 | 150 |
| 438 | 20230615 | 121000 | 1816619670 | 5780 | 5780 | 5780 | 5780 | 0 |
| 439 | 20230615 | 120900 | 1816619670 | 5780 | 5800 | 5830 | 5780 | 111 |
| 440 | 20230615 | 120800 | 1815976360 | 5830 | 5830 | 5830 | 5830 | 390 |
| 441 | 20230615 | 120700 | 1813702660 | 5830 | 5830 | 5830 | 5830 | 0 |
| 442 | 20230615 | 120600 | 1813702660 | 5830 | 5800 | 5830 | 5790 | 420 |
| 443 | 20230615 | 120500 | 1811269500 | 5810 | 5830 | 5830 | 5810 | 224 |
| 444 | 20230615 | 120400 | 1809966630 | 5840 | 5810 | 5840 | 5810 | 169 |
| 445 | 20230615 | 120300 | 1808984480 | 5810 | 5810 | 5810 | 5810 | 854 |
| 446 | 20230615 | 120200 | 1804022740 | 5830 | 5830 | 5830 | 5830 | 269 |
| 447 | 20230615 | 120100 | 1802454470 | 5840 | 5840 | 5840 | 5820 | 500 |
| 448 | 20230615 | 120000 | 1799539470 | 5840 | 5840 | 5840 | 5840 | 1164 |
| 449 | 20230615 | 115900 | 1792741710 | 5850 | 5850 | 5850 | 5790 | 43 |
| 450 | 20230615 | 115800 | 1792491360 | 5850 | 5790 | 5850 | 5770 | 1511 |
| 451 | 20230615 | 115700 | 1783711060 | 5820 | 5790 | 5820 | 5790 | 1014 |
| 452 | 20230615 | 115600 | 1777809730 | 5790 | 5800 | 5810 | 5790 | 412 |
| 453 | 20230615 | 115500 | 1775421020 | 5810 | 5800 | 5810 | 5800 | 60 |
| 454 | 20230615 | 115400 | 1775072920 | 5820 | 5820 | 5820 | 5820 | 9 |
| 455 | 20230615 | 115300 | 1775020540 | 5820 | 5820 | 5820 | 5820 | 752 |
| 456 | 20230615 | 115200 | 1770643900 | 5820 | 5820 | 5830 | 5810 | 659 |
| 457 | 20230615 | 115100 | 1766809050 | 5820 | 5820 | 5820 | 5820 | 10 |
| 458 | 20230615 | 115000 | 1766750850 | 5810 | 5810 | 5810 | 5810 | 120 |
| 459 | 20230615 | 114900 | 1766053650 | 5820 | 5820 | 5820 | 5820 | 9 |
| 460 | 20230615 | 114800 | 1766001270 | 5820 | 5820 | 5820 | 5820 | 842 |
| 461 | 20230615 | 114700 | 1761100830 | 5830 | 5770 | 5830 | 5770 | 4122 |
| 462 | 20230615 | 114600 | 1737232080 | 5770 | 5760 | 5770 | 5760 | 1010 |
| 463 | 20230615 | 114500 | 1731414380 | 5760 | 5770 | 5770 | 5760 | 38 |
| 464 | 20230615 | 114400 | 1731195410 | 5770 | 5770 | 5770 | 5770 | 172 |
| 465 | 20230615 | 114300 | 1730202970 | 5770 | 5770 | 5780 | 5760 | 349 |
| 466 | 20230615 | 114200 | 1728189530 | 5760 | 5780 | 5780 | 5760 | 33 |
| 467 | 20230615 | 114100 | 1727998950 | 5760 | 5760 | 5760 | 5760 | 479 |
| 468 | 20230615 | 114000 | 1725239910 | 5780 | 5780 | 5780 | 5780 | 55 |
| 469 | 20230615 | 113900 | 1724922010 | 5780 | 5780 | 5780 | 5780 | 40 |
| 470 | 20230615 | 113800 | 1724690810 | 5780 | 5780 | 5780 | 5780 | 10 |
| 471 | 20230615 | 113700 | 1724633010 | 5780 | 5780 | 5780 | 5780 | 9 |
| 472 | 20230615 | 113600 | 1724580990 | 5780 | 5780 | 5780 | 5780 | 188 |
| 473 | 20230615 | 113500 | 1723494350 | 5780 | 5760 | 5780 | 5750 | 309 |
| 474 | 20230615 | 113400 | 1721717320 | 5760 | 5760 | 5780 | 5750 | 1116 |
| 475 | 20230615 | 113300 | 1715291620 | 5780 | 5800 | 5820 | 5780 | 2851 |
| 476 | 20230615 | 113200 | 1698736120 | 5800 | 5750 | 5800 | 5750 | 8922 |
| 477 | 20230615 | 113100 | 1647235260 | 5740 | 5730 | 5740 | 5730 | 1310 |
| 478 | 20230615 | 113000 | 1639718960 | 5720 | 5720 | 5720 | 5720 | 28 |
| 479 | 20230615 | 112900 | 1639558800 | 5730 | 5720 | 5730 | 5720 | 10 |
| 480 | 20230615 | 112800 | 1639501510 | 5720 | 5720 | 5720 | 5710 | 1454 |
| 481 | 20230615 | 112700 | 1631184650 | 5720 | 5700 | 5720 | 5700 | 1174 |
| 482 | 20230615 | 112600 | 1624482510 | 5700 | 5700 | 5700 | 5700 | 51 |
| 483 | 20230615 | 112500 | 1624191810 | 5700 | 5700 | 5700 | 5700 | 10 |
| 484 | 20230615 | 112400 | 1624134810 | 5710 | 5710 | 5710 | 5710 | 68 |
| 485 | 20230615 | 112300 | 1623746530 | 5710 | 5680 | 5710 | 5680 | 887 |
| 486 | 20230615 | 112200 | 1618699870 | 5690 | 5710 | 5710 | 5690 | 503 |
| 487 | 20230615 | 112100 | 1615837760 | 5710 | 5710 | 5710 | 5660 | 14 |
| 488 | 20230615 | 112000 | 1615757970 | 5710 | 5680 | 5710 | 5680 | 179 |
| 489 | 20230615 | 111900 | 1614737080 | 5680 | 5670 | 5680 | 5670 | 1299 |
| 490 | 20230615 | 111800 | 1607368720 | 5670 | 5660 | 5670 | 5660 | 62 |
| 491 | 20230615 | 111700 | 1607017750 | 5660 | 5670 | 5670 | 5660 | 1302 |
| 492 | 20230615 | 111600 | 1599648410 | 5670 | 5660 | 5670 | 5660 | 88 |
| 493 | 20230615 | 111500 | 1599149550 | 5670 | 5670 | 5670 | 5670 | 779 |
| 494 | 20230615 | 111400 | 1594732620 | 5670 | 5670 | 5670 | 5670 | 1176 |
| 495 | 20230615 | 111300 | 1588064700 | 5670 | 5670 | 5670 | 5670 | 10 |
| 496 | 20230615 | 111200 | 1588008000 | 5670 | 5660 | 5670 | 5660 | 2616 |
| 497 | 20230615 | 111100 | 1573194030 | 5660 | 5660 | 5660 | 5660 | 211 |
| 498 | 20230615 | 111000 | 1571999770 | 5660 | 5670 | 5670 | 5660 | 186 |
| 499 | 20230615 | 110900 | 1570946010 | 5670 | 5670 | 5680 | 5670 | 817 |
| 500 | 20230615 | 110800 | 1566313540 | 5670 | 5680 | 5680 | 5670 | 2074 |
| 501 | 20230615 | 110700 | 1554536900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 502 | 20230615 | 110600 | 1554536900 | 5680 | 5690 | 5690 | 5680 | 401 |
| 503 | 20230615 | 110500 | 1552256920 | 5720 | 5720 | 5720 | 5720 | 10 |
| 504 | 20230615 | 110400 | 1552199720 | 5720 | 5680 | 5720 | 5680 | 206 |
| 505 | 20230615 | 110300 | 1551025400 | 5700 | 5700 | 5700 | 5700 | 0 |
| 506 | 20230615 | 110200 | 1551025400 | 5700 | 5700 | 5700 | 5700 | 600 |
| 507 | 20230615 | 110100 | 1547605400 | 5700 | 5700 | 5700 | 5680 | 82 |
| 508 | 20230615 | 110000 | 1547138040 | 5700 | 5700 | 5740 | 5700 | 47 |
| 509 | 20230615 | 105900 | 1546869650 | 5680 | 5690 | 5690 | 5680 | 4233 |
| 510 | 20230615 | 105800 | 1522808600 | 5690 | 5700 | 5700 | 5690 | 4225 |
| 511 | 20230615 | 105700 | 1498749520 | 5700 | 5720 | 5720 | 5700 | 1969 |
| 512 | 20230615 | 105600 | 1487513400 | 5750 | 5720 | 5750 | 5720 | 109 |
| 513 | 20230615 | 105500 | 1486886770 | 5750 | 5750 | 5750 | 5750 | 0 |
| 514 | 20230615 | 105400 | 1486886770 | 5750 | 5730 | 5750 | 5730 | 4153 |
| 515 | 20230615 | 105300 | 1463020500 | 5730 | 5730 | 5730 | 5730 | 10 |
| 516 | 20230615 | 105200 | 1462963200 | 5720 | 5700 | 5720 | 5700 | 447 |
| 517 | 20230615 | 105100 | 1460411130 | 5710 | 5710 | 5710 | 5710 | 373 |
| 518 | 20230615 | 105000 | 1458281300 | 5710 | 5710 | 5710 | 5710 | 50 |
| 519 | 20230615 | 104900 | 1457995800 | 5720 | 5720 | 5720 | 5720 | 80 |
| 520 | 20230615 | 104800 | 1457538200 | 5720 | 5700 | 5720 | 5700 | 413 |
| 521 | 20230615 | 104700 | 1455181930 | 5700 | 5700 | 5700 | 5700 | 8 |
| 522 | 20230615 | 104600 | 1455136330 | 5700 | 5720 | 5720 | 5690 | 1056 |
| 523 | 20230615 | 104500 | 1449117700 | 5720 | 5720 | 5720 | 5720 | 44 |
| 524 | 20230615 | 104400 | 1448866020 | 5720 | 5710 | 5720 | 5710 | 143 |
| 525 | 20230615 | 104300 | 1448048850 | 5710 | 5720 | 5720 | 5710 | 919 |
| 526 | 20230615 | 104200 | 1442800750 | 5730 | 5730 | 5730 | 5730 | 120 |
| 527 | 20230615 | 104100 | 1442113150 | 5740 | 5740 | 5740 | 5740 | 100 |
| 528 | 20230615 | 104000 | 1441539150 | 5740 | 5720 | 5740 | 5720 | 152 |
| 529 | 20230615 | 103900 | 1440667670 | 5740 | 5720 | 5740 | 5720 | 500 |
| 530 | 20230615 | 103800 | 1437798270 | 5720 | 5740 | 5740 | 5720 | 3366 |
| 531 | 20230615 | 103700 | 1418544550 | 5730 | 5730 | 5730 | 5730 | 478 |
| 532 | 20230615 | 103600 | 1415805610 | 5730 | 5720 | 5730 | 5720 | 169 |
| 533 | 20230615 | 103500 | 1414837360 | 5730 | 5720 | 5730 | 5720 | 6 |
| 534 | 20230615 | 103400 | 1414803030 | 5720 | 5720 | 5730 | 5720 | 3828 |
| 535 | 20230615 | 103300 | 1392906520 | 5730 | 5720 | 5730 | 5710 | 60 |
| 536 | 20230615 | 103200 | 1392563300 | 5720 | 5690 | 5720 | 5690 | 587 |
| 537 | 20230615 | 103100 | 1389216360 | 5690 | 5690 | 5690 | 5690 | 101 |
| 538 | 20230615 | 103000 | 1388641670 | 5690 | 5690 | 5700 | 5680 | 2080 |
| 539 | 20230615 | 102900 | 1376818170 | 5690 | 5710 | 5710 | 5690 | 1750 |
| 540 | 20230615 | 102800 | 1366853670 | 5700 | 5690 | 5700 | 5690 | 1737 |
| 541 | 20230615 | 102700 | 1356966080 | 5690 | 5690 | 5690 | 5690 | 20 |
| 542 | 20230615 | 102600 | 1356852280 | 5690 | 5700 | 5700 | 5690 | 1726 |
| 543 | 20230615 | 102500 | 1347030680 | 5690 | 5710 | 5710 | 5690 | 225 |
| 544 | 20230615 | 102400 | 1345750310 | 5690 | 5690 | 5720 | 5690 | 3223 |
| 545 | 20230615 | 102300 | 1327381960 | 5700 | 5720 | 5720 | 5700 | 6772 |
| 546 | 20230615 | 102200 | 1288754990 | 5740 | 5720 | 5740 | 5710 | 1058 |
| 547 | 20230615 | 102100 | 1282701800 | 5720 | 5730 | 5730 | 5710 | 2225 |
| 548 | 20230615 | 102000 | 1269981180 | 5720 | 5720 | 5730 | 5710 | 2819 |
| 549 | 20230615 | 101900 | 1253856630 | 5720 | 5740 | 5740 | 5720 | 7201 |
| 550 | 20230615 | 101800 | 1212615980 | 5730 | 5750 | 5760 | 5730 | 5404 |
| 551 | 20230615 | 101700 | 1181609620 | 5760 | 5760 | 5760 | 5760 | 78 |
| 552 | 20230615 | 101600 | 1181160340 | 5760 | 5750 | 5760 | 5750 | 1146 |
| 553 | 20230615 | 101500 | 1174570090 | 5760 | 5760 | 5760 | 5750 | 1443 |
| 554 | 20230615 | 101400 | 1166268410 | 5760 | 5760 | 5760 | 5760 | 701 |
| 555 | 20230615 | 101300 | 1162230650 | 5760 | 5770 | 5770 | 5760 | 644 |
| 556 | 20230615 | 101200 | 1158519470 | 5770 | 5770 | 5770 | 5760 | 2105 |
| 557 | 20230615 | 101100 | 1146393630 | 5770 | 5770 | 5770 | 5770 | 21 |
| 558 | 20230615 | 101000 | 1146272460 | 5780 | 5780 | 5780 | 5780 | 11 |
| 559 | 20230615 | 100900 | 1146208880 | 5780 | 5770 | 5780 | 5760 | 1399 |
| 560 | 20230615 | 100800 | 1138149240 | 5770 | 5770 | 5770 | 5770 | 1468 |
| 561 | 20230615 | 100700 | 1129678880 | 5750 | 5780 | 5780 | 5750 | 1570 |
| 562 | 20230615 | 100600 | 1120641680 | 5780 | 5780 | 5780 | 5760 | 4900 |
| 563 | 20230615 | 100500 | 1092395390 | 5780 | 5780 | 5780 | 5780 | 513 |
| 564 | 20230615 | 100400 | 1089430250 | 5780 | 5770 | 5780 | 5770 | 1726 |
| 565 | 20230615 | 100300 | 1079470800 | 5770 | 5790 | 5790 | 5770 | 58 |
| 566 | 20230615 | 100200 | 1079136080 | 5790 | 5790 | 5790 | 5790 | 1 |
| 567 | 20230615 | 100100 | 1079130290 | 5800 | 5760 | 5800 | 5760 | 202 |
| 568 | 20230615 | 100000 | 1077966730 | 5760 | 5770 | 5800 | 5760 | 1021 |
| 569 | 20230615 | 095900 | 1072080390 | 5760 | 5770 | 5770 | 5760 | 734 |
| 570 | 20230615 | 095800 | 1067845390 | 5800 | 5800 | 5820 | 5780 | 895 |
| 571 | 20230615 | 095700 | 1062670330 | 5800 | 5790 | 5800 | 5780 | 1800 |
| 572 | 20230615 | 095600 | 1052250240 | 5820 | 5800 | 5820 | 5790 | 236 |
| 573 | 20230615 | 095500 | 1050880820 | 5820 | 5820 | 5820 | 5820 | 1 |
| 574 | 20230615 | 095400 | 1050875000 | 5830 | 5830 | 5830 | 5830 | 100 |
| 575 | 20230615 | 095300 | 1050292000 | 5830 | 5840 | 5840 | 5790 | 4405 |
| 576 | 20230615 | 095200 | 1024751220 | 5840 | 5860 | 5860 | 5810 | 527 |
| 577 | 20230615 | 095100 | 1021681510 | 5820 | 5840 | 5840 | 5820 | 1900 |
| 578 | 20230615 | 095000 | 1010620620 | 5860 | 5850 | 5860 | 5850 | 884 |
| 579 | 20230615 | 094900 | 1005442030 | 5860 | 5860 | 5880 | 5860 | 95 |
| 580 | 20230615 | 094800 | 1004885180 | 5850 | 5880 | 5890 | 5850 | 3519 |
| 581 | 20230615 | 094700 | 984242540 | 5880 | 5890 | 5900 | 5880 | 4574 |
| 582 | 20230615 | 094600 | 957304770 | 5890 | 5870 | 5890 | 5870 | 1642 |
| 583 | 20230615 | 094500 | 947659700 | 5870 | 5850 | 5870 | 5850 | 1962 |
| 584 | 20230615 | 094400 | 936158130 | 5850 | 5810 | 5850 | 5810 | 3930 |
| 585 | 20230615 | 094300 | 913268670 | 5810 | 5820 | 5820 | 5800 | 1647 |
| 586 | 20230615 | 094200 | 903695400 | 5820 | 5810 | 5820 | 5810 | 3150 |
| 587 | 20230615 | 094100 | 885373720 | 5830 | 5820 | 5830 | 5820 | 686 |
| 588 | 20230615 | 094000 | 881375000 | 5810 | 5810 | 5810 | 5810 | 69 |
| 589 | 20230615 | 093900 | 880974110 | 5800 | 5810 | 5810 | 5800 | 533 |
| 590 | 20230615 | 093800 | 877879390 | 5810 | 5830 | 5840 | 5810 | 2746 |
| 591 | 20230615 | 093700 | 861887170 | 5840 | 5840 | 5850 | 5830 | 677 |
| 592 | 20230615 | 093600 | 857933100 | 5840 | 5840 | 5840 | 5830 | 987 |
| 593 | 20230615 | 093500 | 852169420 | 5840 | 5820 | 5840 | 5820 | 13210 |
| 594 | 20230615 | 093400 | 775284350 | 5820 | 5810 | 5820 | 5810 | 1146 |
| 595 | 20230615 | 093300 | 768625350 | 5810 | 5790 | 5810 | 5790 | 6832 |
| 596 | 20230615 | 093200 | 728997390 | 5780 | 5790 | 5790 | 5780 | 161 |
| 597 | 20230615 | 093100 | 728065300 | 5770 | 5770 | 5790 | 5770 | 557 |
| 598 | 20230615 | 093000 | 724850350 | 5770 | 5770 | 5790 | 5770 | 1081 |
| 599 | 20230615 | 092900 | 718612960 | 5770 | 5770 | 5780 | 5770 | 4257 |
| 600 | 20230615 | 092800 | 694043110 | 5770 | 5760 | 5770 | 5760 | 602 |
| 601 | 20230615 | 092700 | 690569580 | 5770 | 5760 | 5770 | 5760 | 231 |
| 602 | 20230615 | 092600 | 689236720 | 5760 | 5780 | 5780 | 5760 | 871 |
| 603 | 20230615 | 092500 | 684219680 | 5780 | 5760 | 5780 | 5760 | 204 |
| 604 | 20230615 | 092400 | 683041740 | 5790 | 5800 | 5800 | 5760 | 2115 |
| 605 | 20230615 | 092300 | 670795940 | 5800 | 5770 | 5800 | 5760 | 3385 |
| 606 | 20230615 | 092200 | 651282450 | 5770 | 5770 | 5790 | 5770 | 310 |
| 607 | 20230615 | 092100 | 649492510 | 5790 | 5780 | 5800 | 5770 | 819 |
| 608 | 20230615 | 092000 | 644751960 | 5780 | 5780 | 5790 | 5780 | 841 |
| 609 | 20230615 | 091900 | 639890690 | 5790 | 5800 | 5800 | 5790 | 451 |
| 610 | 20230615 | 091800 | 637279300 | 5800 | 5800 | 5800 | 5800 | 254 |
| 611 | 20230615 | 091700 | 635806100 | 5800 | 5790 | 5800 | 5760 | 939 |
| 612 | 20230615 | 091600 | 630369700 | 5790 | 5740 | 5800 | 5730 | 3281 |
| 613 | 20230615 | 091500 | 611513710 | 5750 | 5740 | 5750 | 5740 | 953 |
| 614 | 20230615 | 091400 | 606043420 | 5750 | 5800 | 5800 | 5750 | 5975 |
| 615 | 20230615 | 091300 | 571623840 | 5790 | 5790 | 5810 | 5770 | 166 |
| 616 | 20230615 | 091200 | 570661380 | 5790 | 5810 | 5810 | 5790 | 1186 |
| 617 | 20230615 | 091100 | 563771480 | 5810 | 5770 | 5810 | 5750 | 4794 |
| 618 | 20230615 | 091000 | 536088100 | 5780 | 5820 | 5830 | 5770 | 2387 |
| 619 | 20230615 | 090900 | 522252540 | 5840 | 5790 | 5840 | 5780 | 5346 |
| 620 | 20230615 | 090800 | 491132060 | 5780 | 5740 | 5780 | 5740 | 2848 |
| 621 | 20230615 | 090700 | 474747080 | 5740 | 5740 | 5760 | 5740 | 6856 |
| 622 | 20230615 | 090600 | 435361030 | 5740 | 5790 | 5800 | 5740 | 3092 |
| 623 | 20230615 | 090500 | 417551400 | 5790 | 5820 | 5840 | 5790 | 6155 |
| 624 | 20230615 | 090400 | 381785460 | 5840 | 5820 | 5840 | 5820 | 1761 |
| 625 | 20230615 | 090300 | 371513920 | 5830 | 5810 | 5850 | 5810 | 1119 |
| 626 | 20230615 | 090200 | 364987690 | 5860 | 5870 | 5870 | 5800 | 11134 |
| 627 | 20230615 | 090100 | 300019170 | 5870 | 5860 | 5910 | 5840 | 2120 |
| 628 | 20230615 | 090000 | 287578060 | 5920 | 5900 | 5980 | 5830 | 48727 |