30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 191500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 16563 |
| 3 | 20230605 | 191400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 4 | 20230605 | 191300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 5 | 20230605 | 191200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 6 | 20230605 | 191100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 7 | 20230605 | 191000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 8 | 20230605 | 190900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 9 | 20230605 | 190800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 10 | 20230605 | 190700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 11 | 20230605 | 190600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 12 | 20230605 | 190500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 13 | 20230605 | 190400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 14 | 20230605 | 190300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 15 | 20230605 | 190200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 16 | 20230605 | 190100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 17 | 20230605 | 190000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 18 | 20230605 | 185900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 19 | 20230605 | 185800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 20 | 20230605 | 185700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 21 | 20230605 | 185600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 22 | 20230605 | 185500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 23 | 20230605 | 185400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 24 | 20230605 | 185300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 25 | 20230605 | 185200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 26 | 20230605 | 185100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 27 | 20230605 | 185000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 28 | 20230605 | 184900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 29 | 20230605 | 184800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 30 | 20230605 | 184700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 31 | 20230605 | 184600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 32 | 20230605 | 184500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 16563 |
| 33 | 20230605 | 184400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 34 | 20230605 | 184300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 35 | 20230605 | 184200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 36 | 20230605 | 184100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 37 | 20230605 | 184000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 38 | 20230605 | 183900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 39 | 20230605 | 183800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 40 | 20230605 | 183700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 41 | 20230605 | 183600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 42 | 20230605 | 183500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 43 | 20230605 | 183400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 44 | 20230605 | 183300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 45 | 20230605 | 183200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 46 | 20230605 | 183100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 47 | 20230605 | 183000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 48 | 20230605 | 182900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 49 | 20230605 | 182800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 50 | 20230605 | 182700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 51 | 20230605 | 182600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 52 | 20230605 | 182500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 53 | 20230605 | 182400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 54 | 20230605 | 182300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 55 | 20230605 | 182200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 56 | 20230605 | 182100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 57 | 20230605 | 182000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 58 | 20230605 | 181900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 59 | 20230605 | 181800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 60 | 20230605 | 181700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 61 | 20230605 | 181600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 62 | 20230605 | 181500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 16563 |
| 63 | 20230605 | 181400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 64 | 20230605 | 181300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 65 | 20230605 | 181200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 66 | 20230605 | 181100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 67 | 20230605 | 181000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 68 | 20230605 | 180900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 69 | 20230605 | 180800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 70 | 20230605 | 180700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 71 | 20230605 | 180600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 72 | 20230605 | 180500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 73 | 20230605 | 180400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 74 | 20230605 | 180300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 75 | 20230605 | 180200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 76 | 20230605 | 180100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 77 | 20230605 | 180000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 78 | 20230605 | 175900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 79 | 20230605 | 175800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 80 | 20230605 | 175700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 81 | 20230605 | 175600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 82 | 20230605 | 175500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 83 | 20230605 | 175400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 84 | 20230605 | 175300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 85 | 20230605 | 175200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 86 | 20230605 | 175100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 87 | 20230605 | 175000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 88 | 20230605 | 174900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 89 | 20230605 | 174800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 90 | 20230605 | 174700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 91 | 20230605 | 174600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 92 | 20230605 | 174500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 16563 |
| 93 | 20230605 | 174400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 94 | 20230605 | 174300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 95 | 20230605 | 174200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 96 | 20230605 | 174100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 97 | 20230605 | 174000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 98 | 20230605 | 173900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 99 | 20230605 | 173800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 100 | 20230605 | 173700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 101 | 20230605 | 173600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 102 | 20230605 | 173500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 103 | 20230605 | 173400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 104 | 20230605 | 173300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 105 | 20230605 | 173200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 106 | 20230605 | 173100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 107 | 20230605 | 173000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 108 | 20230605 | 172900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 109 | 20230605 | 172800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 110 | 20230605 | 172700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 111 | 20230605 | 172600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 112 | 20230605 | 172500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 113 | 20230605 | 172400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 114 | 20230605 | 172300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 115 | 20230605 | 172200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 116 | 20230605 | 172100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 117 | 20230605 | 172000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 118 | 20230605 | 171900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 119 | 20230605 | 171800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 120 | 20230605 | 171700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 121 | 20230605 | 171600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 122 | 20230605 | 171500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 16563 |
| 123 | 20230605 | 171400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 124 | 20230605 | 171300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 125 | 20230605 | 171200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 126 | 20230605 | 171100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 127 | 20230605 | 171000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 128 | 20230605 | 170900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 129 | 20230605 | 170800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 130 | 20230605 | 170700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 131 | 20230605 | 170600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 132 | 20230605 | 170500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 133 | 20230605 | 170400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 134 | 20230605 | 170300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 135 | 20230605 | 170200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 136 | 20230605 | 170100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 137 | 20230605 | 170000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 138 | 20230605 | 165900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 139 | 20230605 | 165800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 140 | 20230605 | 165700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 141 | 20230605 | 165600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 142 | 20230605 | 165500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 143 | 20230605 | 165400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 144 | 20230605 | 165300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 145 | 20230605 | 165200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 146 | 20230605 | 165100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 147 | 20230605 | 165000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 148 | 20230605 | 164900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 149 | 20230605 | 164800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 150 | 20230605 | 164700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 151 | 20230605 | 164600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 152 | 20230605 | 164500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 16563 |
| 153 | 20230605 | 164400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 154 | 20230605 | 164300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 155 | 20230605 | 164200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 156 | 20230605 | 164100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 157 | 20230605 | 164000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 158 | 20230605 | 163900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 159 | 20230605 | 163800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 160 | 20230605 | 163700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 161 | 20230605 | 163600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 162 | 20230605 | 163500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 163 | 20230605 | 163400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 164 | 20230605 | 163300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 165 | 20230605 | 163200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 166 | 20230605 | 163100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 167 | 20230605 | 163000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 168 | 20230605 | 162900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 169 | 20230605 | 162800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 170 | 20230605 | 162700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 171 | 20230605 | 162600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 172 | 20230605 | 162500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 173 | 20230605 | 162400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 174 | 20230605 | 162300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 175 | 20230605 | 162200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 176 | 20230605 | 162100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 177 | 20230605 | 162000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 178 | 20230605 | 161900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 179 | 20230605 | 161800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 180 | 20230605 | 161700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 181 | 20230605 | 161600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 182 | 20230605 | 161500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 16563 |
| 183 | 20230605 | 161400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 184 | 20230605 | 161300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 185 | 20230605 | 161200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 186 | 20230605 | 161100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 187 | 20230605 | 161000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 188 | 20230605 | 160900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 189 | 20230605 | 160800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 190 | 20230605 | 160700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 191 | 20230605 | 160600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 192 | 20230605 | 160500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 193 | 20230605 | 160400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 194 | 20230605 | 160300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 195 | 20230605 | 160200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 196 | 20230605 | 160100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 197 | 20230605 | 160000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 198 | 20230605 | 155900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 199 | 20230605 | 155800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 200 | 20230605 | 155700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 201 | 20230605 | 155600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 202 | 20230605 | 155500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 203 | 20230605 | 155400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 204 | 20230605 | 155300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 205 | 20230605 | 155200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 206 | 20230605 | 155100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 207 | 20230605 | 155000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 208 | 20230605 | 154900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 209 | 20230605 | 154800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 210 | 20230605 | 154700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 211 | 20230605 | 154600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 212 | 20230605 | 154500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 16563 |
| 213 | 20230605 | 154400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 214 | 20230605 | 154300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 215 | 20230605 | 154200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 216 | 20230605 | 154100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 217 | 20230605 | 154000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 218 | 20230605 | 153900 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 219 | 20230605 | 153800 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 220 | 20230605 | 153700 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 221 | 20230605 | 153600 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 222 | 20230605 | 153500 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 223 | 20230605 | 153400 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 224 | 20230605 | 153300 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 225 | 20230605 | 153200 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 226 | 20230605 | 153100 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 227 | 20230605 | 153000 | 5315754930 | 6880 | 6880 | 6880 | 6880 | 16563 |
| 228 | 20230605 | 152900 | 5201801490 | 6880 | 6880 | 6880 | 6880 | 0 |
| 229 | 20230605 | 152800 | 5201801490 | 6880 | 6880 | 6880 | 6880 | 0 |
| 230 | 20230605 | 152700 | 5201801490 | 6880 | 6880 | 6880 | 6880 | 0 |
| 231 | 20230605 | 152600 | 5201801490 | 6880 | 6880 | 6880 | 6880 | 0 |
| 232 | 20230605 | 152500 | 5201801490 | 6880 | 6880 | 6880 | 6880 | 0 |
| 233 | 20230605 | 152400 | 5201801490 | 6880 | 6880 | 6880 | 6880 | 0 |
| 234 | 20230605 | 152300 | 5201801490 | 6880 | 6880 | 6880 | 6880 | 0 |
| 235 | 20230605 | 152200 | 5201801490 | 6880 | 6880 | 6880 | 6880 | 0 |
| 236 | 20230605 | 152100 | 5201801490 | 6880 | 6880 | 6880 | 6880 | 0 |
| 237 | 20230605 | 152000 | 5201801490 | 6880 | 6880 | 6880 | 6880 | 0 |
| 238 | 20230605 | 151900 | 5201801490 | 6880 | 6900 | 6910 | 6880 | 5440 |
| 239 | 20230605 | 151800 | 5164285650 | 6900 | 6910 | 6910 | 6900 | 3516 |
| 240 | 20230605 | 151700 | 5140005930 | 6910 | 6900 | 6910 | 6890 | 2009 |
| 241 | 20230605 | 151600 | 5126152150 | 6900 | 6900 | 6910 | 6890 | 5004 |
| 242 | 20230605 | 151500 | 5091629840 | 6900 | 6910 | 6910 | 6890 | 5556 |
| 243 | 20230605 | 151400 | 5053292430 | 6900 | 6910 | 6910 | 6900 | 3057 |
| 244 | 20230605 | 151300 | 5032189280 | 6900 | 6910 | 6920 | 6900 | 1477 |
| 245 | 20230605 | 151200 | 5021980460 | 6910 | 6920 | 6920 | 6900 | 5629 |
| 246 | 20230605 | 151100 | 4983105400 | 6910 | 6910 | 6910 | 6900 | 4313 |
| 247 | 20230605 | 151000 | 4953316330 | 6900 | 6900 | 6910 | 6890 | 3144 |
| 248 | 20230605 | 150900 | 4931621100 | 6890 | 6900 | 6900 | 6890 | 2951 |
| 249 | 20230605 | 150800 | 4911263450 | 6890 | 6900 | 6900 | 6880 | 3903 |
| 250 | 20230605 | 150700 | 4884372270 | 6900 | 6870 | 6900 | 6860 | 4042 |
| 251 | 20230605 | 150600 | 4856530430 | 6880 | 6860 | 6880 | 6860 | 363 |
| 252 | 20230605 | 150500 | 4854038600 | 6860 | 6870 | 6880 | 6860 | 1702 |
| 253 | 20230605 | 150400 | 4842351940 | 6860 | 6870 | 6870 | 6860 | 220 |
| 254 | 20230605 | 150300 | 4840842600 | 6860 | 6870 | 6870 | 6860 | 1449 |
| 255 | 20230605 | 150200 | 4830895080 | 6860 | 6870 | 6870 | 6860 | 3757 |
| 256 | 20230605 | 150100 | 4805121880 | 6860 | 6870 | 6870 | 6860 | 1066 |
| 257 | 20230605 | 150000 | 4797799200 | 6860 | 6870 | 6870 | 6860 | 1391 |
| 258 | 20230605 | 145900 | 4788250050 | 6870 | 6830 | 6870 | 6820 | 7075 |
| 259 | 20230605 | 145800 | 4739804390 | 6820 | 6840 | 6840 | 6820 | 2174 |
| 260 | 20230605 | 145700 | 4724959870 | 6830 | 6840 | 6840 | 6820 | 2011 |
| 261 | 20230605 | 145600 | 4711228900 | 6830 | 6840 | 6840 | 6830 | 324 |
| 262 | 20230605 | 145500 | 4709015810 | 6830 | 6830 | 6840 | 6830 | 4158 |
| 263 | 20230605 | 145400 | 4680579430 | 6840 | 6830 | 6840 | 6810 | 5757 |
| 264 | 20230605 | 145300 | 4641319220 | 6830 | 6850 | 6850 | 6830 | 1442 |
| 265 | 20230605 | 145200 | 4631448450 | 6850 | 6840 | 6850 | 6830 | 2123 |
| 266 | 20230605 | 145100 | 4616911390 | 6850 | 6850 | 6850 | 6840 | 60 |
| 267 | 20230605 | 145000 | 4616500440 | 6840 | 6850 | 6850 | 6830 | 370 |
| 268 | 20230605 | 144900 | 4613966430 | 6840 | 6850 | 6850 | 6840 | 340 |
| 269 | 20230605 | 144800 | 4611640680 | 6850 | 6860 | 6860 | 6840 | 148 |
| 270 | 20230605 | 144700 | 4610626760 | 6860 | 6850 | 6870 | 6820 | 13613 |
| 271 | 20230605 | 144600 | 4517542500 | 6860 | 6860 | 6870 | 6860 | 501 |
| 272 | 20230605 | 144500 | 4514105280 | 6850 | 6880 | 6880 | 6850 | 2500 |
| 273 | 20230605 | 144400 | 4496960330 | 6880 | 6870 | 6890 | 6860 | 3731 |
| 274 | 20230605 | 144300 | 4471307460 | 6870 | 6870 | 6870 | 6860 | 307 |
| 275 | 20230605 | 144200 | 4469201310 | 6870 | 6870 | 6870 | 6850 | 1011 |
| 276 | 20230605 | 144100 | 4462267290 | 6870 | 6860 | 6870 | 6840 | 505 |
| 277 | 20230605 | 144000 | 4458805590 | 6850 | 6850 | 6860 | 6840 | 125 |
| 278 | 20230605 | 143900 | 4457950270 | 6840 | 6840 | 6850 | 6840 | 42 |
| 279 | 20230605 | 143800 | 4457662910 | 6840 | 6840 | 6850 | 6840 | 76 |
| 280 | 20230605 | 143700 | 4457142940 | 6840 | 6850 | 6850 | 6840 | 586 |
| 281 | 20230605 | 143600 | 4453134470 | 6840 | 6840 | 6850 | 6830 | 946 |
| 282 | 20230605 | 143500 | 4446671270 | 6840 | 6850 | 6850 | 6840 | 14 |
| 283 | 20230605 | 143400 | 4446575440 | 6840 | 6850 | 6850 | 6840 | 675 |
| 284 | 20230605 | 143300 | 4441956280 | 6850 | 6850 | 6850 | 6840 | 120 |
| 285 | 20230605 | 143200 | 4441135300 | 6840 | 6860 | 6860 | 6840 | 365 |
| 286 | 20230605 | 143100 | 4438635140 | 6850 | 6840 | 6860 | 6830 | 1390 |
| 287 | 20230605 | 143000 | 4429131740 | 6850 | 6830 | 6850 | 6830 | 77 |
| 288 | 20230605 | 142900 | 4428604620 | 6830 | 6850 | 6850 | 6830 | 1257 |
| 289 | 20230605 | 142800 | 4420006340 | 6840 | 6840 | 6850 | 6840 | 1168 |
| 290 | 20230605 | 142700 | 4412015640 | 6840 | 6850 | 6850 | 6840 | 438 |
| 291 | 20230605 | 142600 | 4409019400 | 6840 | 6850 | 6850 | 6840 | 22 |
| 292 | 20230605 | 142500 | 4408868780 | 6840 | 6850 | 6850 | 6840 | 45 |
| 293 | 20230605 | 142400 | 4408560830 | 6850 | 6840 | 6850 | 6830 | 183 |
| 294 | 20230605 | 142300 | 4407309010 | 6830 | 6840 | 6840 | 6830 | 185 |
| 295 | 20230605 | 142200 | 4406043840 | 6830 | 6830 | 6840 | 6830 | 757 |
| 296 | 20230605 | 142100 | 4400871330 | 6840 | 6840 | 6840 | 6830 | 864 |
| 297 | 20230605 | 142000 | 4394968980 | 6840 | 6840 | 6840 | 6830 | 225 |
| 298 | 20230605 | 141900 | 4393432100 | 6830 | 6840 | 6840 | 6830 | 720 |
| 299 | 20230605 | 141800 | 4388513350 | 6830 | 6840 | 6840 | 6830 | 53 |
| 300 | 20230605 | 141700 | 4388151050 | 6840 | 6830 | 6840 | 6830 | 1417 |
| 301 | 20230605 | 141600 | 4378468850 | 6830 | 6840 | 6840 | 6820 | 1232 |
| 302 | 20230605 | 141500 | 4370050230 | 6820 | 6840 | 6840 | 6820 | 3005 |
| 303 | 20230605 | 141400 | 4349527340 | 6840 | 6850 | 6850 | 6840 | 1166 |
| 304 | 20230605 | 141300 | 4341551840 | 6840 | 6840 | 6850 | 6840 | 147 |
| 305 | 20230605 | 141200 | 4340546200 | 6850 | 6850 | 6850 | 6840 | 96 |
| 306 | 20230605 | 141100 | 4339889460 | 6840 | 6850 | 6860 | 6840 | 729 |
| 307 | 20230605 | 141000 | 4334897350 | 6850 | 6860 | 6860 | 6850 | 180 |
| 308 | 20230605 | 140900 | 4333663690 | 6860 | 6860 | 6870 | 6860 | 19 |
| 309 | 20230605 | 140800 | 4333533330 | 6860 | 6870 | 6870 | 6860 | 12 |
| 310 | 20230605 | 140700 | 4333450950 | 6870 | 6870 | 6870 | 6850 | 9 |
| 311 | 20230605 | 140600 | 4333389170 | 6840 | 6850 | 6870 | 6840 | 1633 |
| 312 | 20230605 | 140500 | 4322208010 | 6850 | 6860 | 6860 | 6850 | 87 |
| 313 | 20230605 | 140400 | 4321611390 | 6850 | 6860 | 6860 | 6850 | 368 |
| 314 | 20230605 | 140300 | 4319088000 | 6850 | 6850 | 6860 | 6850 | 37 |
| 315 | 20230605 | 140200 | 4318834450 | 6850 | 6860 | 6860 | 6850 | 773 |
| 316 | 20230605 | 140100 | 4313539340 | 6850 | 6860 | 6860 | 6850 | 15 |
| 317 | 20230605 | 140000 | 4313436510 | 6850 | 6860 | 6860 | 6840 | 32 |
| 318 | 20230605 | 135900 | 4313217250 | 6860 | 6860 | 6860 | 6840 | 88 |
| 319 | 20230605 | 135800 | 4312615090 | 6840 | 6860 | 6860 | 6840 | 162 |
| 320 | 20230605 | 135700 | 4311506870 | 6840 | 6850 | 6860 | 6830 | 3410 |
| 321 | 20230605 | 135600 | 4288178270 | 6850 | 6870 | 6870 | 6850 | 1731 |
| 322 | 20230605 | 135500 | 4276303580 | 6860 | 6870 | 6870 | 6850 | 30 |
| 323 | 20230605 | 135400 | 4276097710 | 6850 | 6870 | 6870 | 6850 | 231 |
| 324 | 20230605 | 135300 | 4274515000 | 6850 | 6880 | 6880 | 6850 | 24 |
| 325 | 20230605 | 135200 | 4274350330 | 6880 | 6840 | 6880 | 6830 | 824 |
| 326 | 20230605 | 135100 | 4268706910 | 6840 | 6830 | 6840 | 6820 | 1671 |
| 327 | 20230605 | 135000 | 4257293900 | 6830 | 6840 | 6840 | 6830 | 1458 |
| 328 | 20230605 | 134900 | 4247323180 | 6830 | 6840 | 6840 | 6830 | 277 |
| 329 | 20230605 | 134800 | 4245429550 | 6830 | 6840 | 6840 | 6830 | 321 |
| 330 | 20230605 | 134700 | 4243235630 | 6830 | 6830 | 6840 | 6820 | 928 |
| 331 | 20230605 | 134600 | 4236900350 | 6820 | 6830 | 6830 | 6820 | 329 |
| 332 | 20230605 | 134500 | 4234653460 | 6820 | 6830 | 6840 | 6820 | 3892 |
| 333 | 20230605 | 134400 | 4208067560 | 6830 | 6840 | 6840 | 6830 | 1682 |
| 334 | 20230605 | 134300 | 4196568440 | 6830 | 6840 | 6840 | 6830 | 42 |
| 335 | 20230605 | 134200 | 4196281330 | 6830 | 6830 | 6840 | 6830 | 1001 |
| 336 | 20230605 | 134100 | 4189444440 | 6830 | 6830 | 6840 | 6830 | 1445 |
| 337 | 20230605 | 134000 | 4179575040 | 6830 | 6840 | 6840 | 6830 | 1134 |
| 338 | 20230605 | 133900 | 4171829170 | 6830 | 6840 | 6840 | 6830 | 2504 |
| 339 | 20230605 | 133800 | 4154713110 | 6840 | 6850 | 6850 | 6840 | 2748 |
| 340 | 20230605 | 133700 | 4135916670 | 6840 | 6850 | 6850 | 6840 | 268 |
| 341 | 20230605 | 133600 | 4134082920 | 6850 | 6860 | 6870 | 6850 | 152 |
| 342 | 20230605 | 133500 | 4133040350 | 6850 | 6850 | 6860 | 6850 | 46 |
| 343 | 20230605 | 133400 | 4132725120 | 6850 | 6860 | 6870 | 6840 | 411 |
| 344 | 20230605 | 133300 | 4129910350 | 6860 | 6870 | 6870 | 6860 | 99 |
| 345 | 20230605 | 133200 | 4129231160 | 6860 | 6870 | 6870 | 6860 | 15 |
| 346 | 20230605 | 133100 | 4129128130 | 6860 | 6840 | 6860 | 6830 | 269 |
| 347 | 20230605 | 133000 | 4127283550 | 6840 | 6840 | 6860 | 6830 | 99 |
| 348 | 20230605 | 132900 | 4126606610 | 6840 | 6860 | 6860 | 6830 | 1792 |
| 349 | 20230605 | 132800 | 4114341580 | 6850 | 6860 | 6860 | 6850 | 704 |
| 350 | 20230605 | 132700 | 4109519130 | 6850 | 6860 | 6860 | 6850 | 116 |
| 351 | 20230605 | 132600 | 4108724470 | 6850 | 6860 | 6860 | 6850 | 610 |
| 352 | 20230605 | 132500 | 4104545920 | 6850 | 6860 | 6860 | 6850 | 78 |
| 353 | 20230605 | 132400 | 4104010950 | 6860 | 6860 | 6860 | 6860 | 1 |
| 354 | 20230605 | 132300 | 4104004090 | 6840 | 6860 | 6860 | 6840 | 1925 |
| 355 | 20230605 | 132200 | 4090822520 | 6860 | 6870 | 6870 | 6850 | 139 |
| 356 | 20230605 | 132100 | 4089868970 | 6840 | 6840 | 6870 | 6840 | 1136 |
| 357 | 20230605 | 132000 | 4082098580 | 6830 | 6860 | 6870 | 6830 | 5615 |
| 358 | 20230605 | 131900 | 4043672390 | 6860 | 6850 | 6860 | 6850 | 496 |
| 359 | 20230605 | 131800 | 4040270130 | 6850 | 6860 | 6860 | 6850 | 140 |
| 360 | 20230605 | 131700 | 4039309900 | 6850 | 6850 | 6860 | 6840 | 278 |
| 361 | 20230605 | 131600 | 4037405690 | 6840 | 6850 | 6850 | 6840 | 59 |
| 362 | 20230605 | 131500 | 4037001700 | 6840 | 6850 | 6850 | 6840 | 83 |
| 363 | 20230605 | 131400 | 4036433380 | 6840 | 6850 | 6850 | 6840 | 465 |
| 364 | 20230605 | 131300 | 4033252140 | 6840 | 6860 | 6870 | 6840 | 2901 |
| 365 | 20230605 | 131200 | 4013382130 | 6850 | 6870 | 6870 | 6850 | 396 |
| 366 | 20230605 | 131100 | 4010669290 | 6850 | 6850 | 6870 | 6850 | 105 |
| 367 | 20230605 | 131000 | 4009949760 | 6850 | 6870 | 6870 | 6850 | 1523 |
| 368 | 20230605 | 130900 | 3999501560 | 6870 | 6870 | 6880 | 6870 | 19 |
| 369 | 20230605 | 130800 | 3999370930 | 6870 | 6870 | 6880 | 6870 | 330 |
| 370 | 20230605 | 130700 | 3997103780 | 6870 | 6880 | 6880 | 6870 | 15 |
| 371 | 20230605 | 130600 | 3997000660 | 6870 | 6880 | 6880 | 6870 | 178 |
| 372 | 20230605 | 130500 | 3995777690 | 6880 | 6880 | 6890 | 6870 | 2361 |
| 373 | 20230605 | 130400 | 3979533050 | 6880 | 6890 | 6890 | 6880 | 11 |
| 374 | 20230605 | 130300 | 3979457320 | 6880 | 6890 | 6900 | 6880 | 1174 |
| 375 | 20230605 | 130200 | 3971363020 | 6890 | 6880 | 6890 | 6880 | 2069 |
| 376 | 20230605 | 130100 | 3957126840 | 6880 | 6890 | 6890 | 6880 | 2033 |
| 377 | 20230605 | 130000 | 3943139580 | 6890 | 6890 | 6890 | 6880 | 1508 |
| 378 | 20230605 | 125900 | 3932764500 | 6880 | 6900 | 6900 | 6880 | 1282 |
| 379 | 20230605 | 125800 | 3923931910 | 6890 | 6900 | 6900 | 6890 | 303 |
| 380 | 20230605 | 125700 | 3921842720 | 6910 | 6900 | 6910 | 6890 | 640 |
| 381 | 20230605 | 125600 | 3917431790 | 6890 | 6900 | 6900 | 6890 | 211 |
| 382 | 20230605 | 125500 | 3915976110 | 6890 | 6890 | 6900 | 6890 | 129 |
| 383 | 20230605 | 125400 | 3915087260 | 6890 | 6900 | 6900 | 6890 | 85 |
| 384 | 20230605 | 125300 | 3914501570 | 6890 | 6900 | 6900 | 6890 | 331 |
| 385 | 20230605 | 125200 | 3912219030 | 6900 | 6900 | 6910 | 6890 | 863 |
| 386 | 20230605 | 125100 | 3906264140 | 6890 | 6900 | 6910 | 6890 | 2130 |
| 387 | 20230605 | 125000 | 3891577120 | 6900 | 6900 | 6910 | 6900 | 521 |
| 388 | 20230605 | 124900 | 3887982140 | 6900 | 6900 | 6910 | 6890 | 1747 |
| 389 | 20230605 | 124800 | 3875925060 | 6890 | 6900 | 6900 | 6890 | 1083 |
| 390 | 20230605 | 124700 | 3868463120 | 6890 | 6890 | 6900 | 6880 | 349 |
| 391 | 20230605 | 124600 | 3866057390 | 6890 | 6890 | 6890 | 6880 | 3557 |
| 392 | 20230605 | 124500 | 3841549770 | 6880 | 6890 | 6890 | 6880 | 138 |
| 393 | 20230605 | 124400 | 3840600210 | 6880 | 6890 | 6890 | 6880 | 113 |
| 394 | 20230605 | 124300 | 3839821690 | 6880 | 6890 | 6890 | 6880 | 18 |
| 395 | 20230605 | 124200 | 3839697790 | 6880 | 6880 | 6890 | 6880 | 6 |
| 396 | 20230605 | 124100 | 3839656500 | 6880 | 6880 | 6890 | 6880 | 359 |
| 397 | 20230605 | 124000 | 3837184870 | 6880 | 6880 | 6890 | 6880 | 225 |
| 398 | 20230605 | 123900 | 3835636850 | 6890 | 6880 | 6890 | 6870 | 1301 |
| 399 | 20230605 | 123800 | 3826680830 | 6880 | 6880 | 6890 | 6870 | 2529 |
| 400 | 20230605 | 123700 | 3809281820 | 6870 | 6880 | 6880 | 6870 | 1032 |
| 401 | 20230605 | 123600 | 3802184170 | 6870 | 6860 | 6880 | 6860 | 1582 |
| 402 | 20230605 | 123500 | 3791317510 | 6860 | 6870 | 6870 | 6850 | 389 |
| 403 | 20230605 | 123400 | 3788649010 | 6870 | 6870 | 6870 | 6860 | 200 |
| 404 | 20230605 | 123300 | 3787275210 | 6870 | 6870 | 6870 | 6870 | 321 |
| 405 | 20230605 | 123200 | 3785069940 | 6850 | 6870 | 6870 | 6850 | 4224 |
| 406 | 20230605 | 123100 | 3756112730 | 6870 | 6870 | 6870 | 6860 | 162 |
| 407 | 20230605 | 123000 | 3755001220 | 6860 | 6860 | 6860 | 6860 | 226 |
| 408 | 20230605 | 122900 | 3753450860 | 6860 | 6860 | 6860 | 6860 | 816 |
| 409 | 20230605 | 122800 | 3747853100 | 6860 | 6870 | 6870 | 6860 | 8 |
| 410 | 20230605 | 122700 | 3747798180 | 6860 | 6870 | 6870 | 6860 | 231 |
| 411 | 20230605 | 122600 | 3746211290 | 6870 | 6880 | 6880 | 6870 | 441 |
| 412 | 20230605 | 122500 | 3743180500 | 6880 | 6870 | 6880 | 6870 | 577 |
| 413 | 20230605 | 122400 | 3739215460 | 6870 | 6870 | 6870 | 6860 | 639 |
| 414 | 20230605 | 122300 | 3734825610 | 6860 | 6870 | 6870 | 6860 | 1123 |
| 415 | 20230605 | 122200 | 3727110670 | 6860 | 6870 | 6870 | 6860 | 704 |
| 416 | 20230605 | 122100 | 3722280810 | 6870 | 6870 | 6870 | 6860 | 184 |
| 417 | 20230605 | 122000 | 3721016990 | 6870 | 6870 | 6870 | 6860 | 54 |
| 418 | 20230605 | 121900 | 3720646050 | 6870 | 6850 | 6870 | 6850 | 317 |
| 419 | 20230605 | 121800 | 3718471050 | 6850 | 6850 | 6860 | 6850 | 452 |
| 420 | 20230605 | 121700 | 3715373230 | 6850 | 6870 | 6870 | 6850 | 1576 |
| 421 | 20230605 | 121600 | 3704561910 | 6860 | 6870 | 6870 | 6860 | 69 |
| 422 | 20230605 | 121500 | 3704088490 | 6870 | 6860 | 6870 | 6860 | 136 |
| 423 | 20230605 | 121400 | 3703155470 | 6860 | 6870 | 6870 | 6860 | 242 |
| 424 | 20230605 | 121300 | 3701493310 | 6860 | 6870 | 6870 | 6860 | 208 |
| 425 | 20230605 | 121200 | 3700064390 | 6870 | 6860 | 6870 | 6860 | 158 |
| 426 | 20230605 | 121100 | 3698978950 | 6870 | 6860 | 6870 | 6860 | 1179 |
| 427 | 20230605 | 121000 | 3690890980 | 6860 | 6860 | 6860 | 6850 | 31 |
| 428 | 20230605 | 120900 | 3690678360 | 6850 | 6850 | 6850 | 6850 | 390 |
| 429 | 20230605 | 120800 | 3688006860 | 6850 | 6850 | 6860 | 6850 | 512 |
| 430 | 20230605 | 120700 | 3684499620 | 6850 | 6860 | 6860 | 6850 | 52 |
| 431 | 20230605 | 120600 | 3684143030 | 6860 | 6860 | 6860 | 6850 | 871 |
| 432 | 20230605 | 120500 | 3678168570 | 6860 | 6860 | 6860 | 6850 | 202 |
| 433 | 20230605 | 120400 | 3676783880 | 6850 | 6860 | 6860 | 6850 | 8 |
| 434 | 20230605 | 120300 | 3676729050 | 6860 | 6860 | 6860 | 6850 | 20 |
| 435 | 20230605 | 120200 | 3676591900 | 6850 | 6840 | 6860 | 6840 | 3403 |
| 436 | 20230605 | 120100 | 3653281380 | 6840 | 6840 | 6850 | 6840 | 683 |
| 437 | 20230605 | 120000 | 3648609610 | 6840 | 6840 | 6850 | 6830 | 308 |
| 438 | 20230605 | 115900 | 3646501920 | 6830 | 6840 | 6840 | 6830 | 110 |
| 439 | 20230605 | 115800 | 3645749590 | 6840 | 6840 | 6840 | 6830 | 69 |
| 440 | 20230605 | 115700 | 3645278000 | 6830 | 6830 | 6840 | 6830 | 1688 |
| 441 | 20230605 | 115600 | 3633748870 | 6830 | 6840 | 6840 | 6830 | 11 |
| 442 | 20230605 | 115500 | 3633673710 | 6840 | 6840 | 6840 | 6820 | 121 |
| 443 | 20230605 | 115400 | 3632847320 | 6820 | 6810 | 6840 | 6810 | 524 |
| 444 | 20230605 | 115300 | 3629273510 | 6810 | 6820 | 6820 | 6810 | 124 |
| 445 | 20230605 | 115200 | 3628427970 | 6810 | 6820 | 6820 | 6810 | 1386 |
| 446 | 20230605 | 115100 | 3618989250 | 6810 | 6840 | 6840 | 6810 | 5792 |
| 447 | 20230605 | 115000 | 3579479360 | 6830 | 6840 | 6840 | 6830 | 157 |
| 448 | 20230605 | 114900 | 3578407000 | 6830 | 6830 | 6830 | 6830 | 114 |
| 449 | 20230605 | 114800 | 3577628380 | 6830 | 6820 | 6850 | 6820 | 306 |
| 450 | 20230605 | 114700 | 3575541070 | 6820 | 6820 | 6850 | 6820 | 1210 |
| 451 | 20230605 | 114600 | 3567274090 | 6820 | 6830 | 6830 | 6820 | 226 |
| 452 | 20230605 | 114500 | 3565732700 | 6830 | 6840 | 6840 | 6820 | 105 |
| 453 | 20230605 | 114400 | 3565015870 | 6820 | 6830 | 6850 | 6820 | 1115 |
| 454 | 20230605 | 114300 | 3557406740 | 6840 | 6840 | 6840 | 6840 | 846 |
| 455 | 20230605 | 114200 | 3551620100 | 6840 | 6850 | 6850 | 6840 | 201 |
| 456 | 20230605 | 114100 | 3550245250 | 6850 | 6850 | 6850 | 6850 | 3 |
| 457 | 20230605 | 114000 | 3550224700 | 6840 | 6840 | 6840 | 6840 | 328 |
| 458 | 20230605 | 113900 | 3547981180 | 6840 | 6840 | 6850 | 6840 | 223 |
| 459 | 20230605 | 113800 | 3546455850 | 6840 | 6850 | 6850 | 6840 | 626 |
| 460 | 20230605 | 113700 | 3542170310 | 6850 | 6850 | 6850 | 6850 | 357 |
| 461 | 20230605 | 113600 | 3539724860 | 6840 | 6850 | 6850 | 6840 | 212 |
| 462 | 20230605 | 113500 | 3538272740 | 6840 | 6840 | 6850 | 6840 | 215 |
| 463 | 20230605 | 113400 | 3536802110 | 6850 | 6850 | 6850 | 6840 | 222 |
| 464 | 20230605 | 113300 | 3535283490 | 6850 | 6840 | 6850 | 6840 | 1968 |
| 465 | 20230605 | 113200 | 3521802760 | 6850 | 6830 | 6850 | 6820 | 452 |
| 466 | 20230605 | 113100 | 3518714240 | 6820 | 6820 | 6830 | 6810 | 341 |
| 467 | 20230605 | 113000 | 3516388620 | 6810 | 6820 | 6820 | 6810 | 521 |
| 468 | 20230605 | 112900 | 3512837330 | 6810 | 6820 | 6820 | 6810 | 1065 |
| 469 | 20230605 | 112800 | 3505577190 | 6820 | 6830 | 6830 | 6820 | 642 |
| 470 | 20230605 | 112700 | 3501197550 | 6820 | 6820 | 6830 | 6820 | 11 |
| 471 | 20230605 | 112600 | 3501122480 | 6820 | 6840 | 6840 | 6820 | 1688 |
| 472 | 20230605 | 112500 | 3489598890 | 6830 | 6850 | 6850 | 6830 | 299 |
| 473 | 20230605 | 112400 | 3487553720 | 6840 | 6850 | 6850 | 6840 | 809 |
| 474 | 20230605 | 112300 | 3482012350 | 6850 | 6830 | 6850 | 6830 | 11 |
| 475 | 20230605 | 112200 | 3481937160 | 6830 | 6850 | 6850 | 6830 | 460 |
| 476 | 20230605 | 112100 | 3478786460 | 6830 | 6840 | 6850 | 6830 | 135 |
| 477 | 20230605 | 112000 | 3477862200 | 6830 | 6840 | 6840 | 6830 | 607 |
| 478 | 20230605 | 111900 | 3473714690 | 6830 | 6840 | 6840 | 6830 | 50 |
| 479 | 20230605 | 111800 | 3473372920 | 6830 | 6850 | 6850 | 6830 | 113 |
| 480 | 20230605 | 111700 | 3472599020 | 6850 | 6850 | 6850 | 6850 | 0 |
| 481 | 20230605 | 111600 | 3472599020 | 6850 | 6850 | 6850 | 6830 | 132 |
| 482 | 20230605 | 111500 | 3471697240 | 6850 | 6840 | 6860 | 6830 | 1178 |
| 483 | 20230605 | 111400 | 3463631670 | 6830 | 6840 | 6850 | 6830 | 61 |
| 484 | 20230605 | 111300 | 3463214850 | 6850 | 6850 | 6850 | 6850 | 29 |
| 485 | 20230605 | 111200 | 3463016200 | 6830 | 6850 | 6850 | 6830 | 30 |
| 486 | 20230605 | 111100 | 3462811230 | 6850 | 6850 | 6850 | 6830 | 1235 |
| 487 | 20230605 | 111000 | 3454369840 | 6840 | 6840 | 6850 | 6840 | 1912 |
| 488 | 20230605 | 110900 | 3441291710 | 6850 | 6840 | 6850 | 6840 | 323 |
| 489 | 20230605 | 110800 | 3439081700 | 6840 | 6850 | 6850 | 6840 | 53 |
| 490 | 20230605 | 110700 | 3438718700 | 6840 | 6860 | 6860 | 6840 | 1370 |
| 491 | 20230605 | 110600 | 3429338710 | 6860 | 6850 | 6860 | 6840 | 1319 |
| 492 | 20230605 | 110500 | 3420302630 | 6850 | 6880 | 6880 | 6850 | 629 |
| 493 | 20230605 | 110400 | 3415988140 | 6880 | 6870 | 6880 | 6870 | 175 |
| 494 | 20230605 | 110300 | 3414785840 | 6890 | 6880 | 6890 | 6870 | 102 |
| 495 | 20230605 | 110200 | 3414084420 | 6890 | 6880 | 6890 | 6880 | 1850 |
| 496 | 20230605 | 110100 | 3401347270 | 6890 | 6890 | 6890 | 6870 | 487 |
| 497 | 20230605 | 110000 | 3397994800 | 6880 | 6870 | 6910 | 6850 | 998 |
| 498 | 20230605 | 105900 | 3391111590 | 6870 | 6860 | 6910 | 6850 | 2526 |
| 499 | 20230605 | 105800 | 3373700700 | 6850 | 6860 | 6860 | 6840 | 869 |
| 500 | 20230605 | 105700 | 3367748060 | 6850 | 6860 | 6880 | 6840 | 184 |
| 501 | 20230605 | 105600 | 3366484930 | 6860 | 6870 | 6880 | 6830 | 2642 |
| 502 | 20230605 | 105500 | 3348402610 | 6860 | 6880 | 6880 | 6860 | 951 |
| 503 | 20230605 | 105400 | 3341871360 | 6870 | 6860 | 6880 | 6850 | 2186 |
| 504 | 20230605 | 105300 | 3326883880 | 6860 | 6880 | 6880 | 6860 | 2988 |
| 505 | 20230605 | 105200 | 3306330570 | 6860 | 6870 | 6880 | 6860 | 987 |
| 506 | 20230605 | 105100 | 3299549690 | 6870 | 6880 | 6880 | 6870 | 583 |
| 507 | 20230605 | 105000 | 3295543800 | 6870 | 6860 | 6880 | 6850 | 715 |
| 508 | 20230605 | 104900 | 3290634860 | 6850 | 6860 | 6860 | 6850 | 470 |
| 509 | 20230605 | 104800 | 3287412070 | 6860 | 6870 | 6870 | 6850 | 598 |
| 510 | 20230605 | 104700 | 3283309830 | 6870 | 6870 | 6870 | 6860 | 599 |
| 511 | 20230605 | 104600 | 3279200470 | 6860 | 6870 | 6870 | 6860 | 468 |
| 512 | 20230605 | 104500 | 3275989450 | 6860 | 6870 | 6870 | 6860 | 573 |
| 513 | 20230605 | 104400 | 3272057900 | 6870 | 6850 | 6870 | 6850 | 1835 |
| 514 | 20230605 | 104300 | 3259471360 | 6850 | 6840 | 6850 | 6830 | 836 |
| 515 | 20230605 | 104200 | 3253757660 | 6830 | 6830 | 6840 | 6830 | 197 |
| 516 | 20230605 | 104100 | 3252411380 | 6840 | 6840 | 6840 | 6830 | 650 |
| 517 | 20230605 | 104000 | 3247971420 | 6840 | 6840 | 6840 | 6830 | 1221 |
| 518 | 20230605 | 103900 | 3239631580 | 6840 | 6840 | 6840 | 6830 | 705 |
| 519 | 20230605 | 103800 | 3234813500 | 6830 | 6840 | 6850 | 6830 | 556 |
| 520 | 20230605 | 103700 | 3231011100 | 6830 | 6840 | 6850 | 6830 | 950 |
| 521 | 20230605 | 103600 | 3224517380 | 6840 | 6840 | 6850 | 6840 | 878 |
| 522 | 20230605 | 103500 | 3218511820 | 6840 | 6830 | 6840 | 6830 | 306 |
| 523 | 20230605 | 103400 | 3216419290 | 6810 | 6800 | 6830 | 6790 | 9579 |
| 524 | 20230605 | 103300 | 3151265640 | 6790 | 6790 | 6800 | 6780 | 485 |
| 525 | 20230605 | 103200 | 3147974310 | 6780 | 6790 | 6800 | 6780 | 6054 |
| 526 | 20230605 | 103100 | 3106868140 | 6780 | 6780 | 6800 | 6770 | 1537 |
| 527 | 20230605 | 103000 | 3096439040 | 6780 | 6790 | 6790 | 6780 | 109 |
| 528 | 20230605 | 102900 | 3095698970 | 6770 | 6790 | 6790 | 6770 | 989 |
| 529 | 20230605 | 102800 | 3088996450 | 6780 | 6780 | 6790 | 6780 | 1848 |
| 530 | 20230605 | 102700 | 3076462860 | 6780 | 6790 | 6790 | 6780 | 2727 |
| 531 | 20230605 | 102600 | 3057970990 | 6790 | 6790 | 6800 | 6790 | 487 |
| 532 | 20230605 | 102500 | 3054664250 | 6790 | 6790 | 6800 | 6790 | 1392 |
| 533 | 20230605 | 102400 | 3045212550 | 6790 | 6790 | 6800 | 6790 | 344 |
| 534 | 20230605 | 102300 | 3042875590 | 6790 | 6800 | 6810 | 6790 | 2952 |
| 535 | 20230605 | 102200 | 3022802000 | 6800 | 6810 | 6810 | 6800 | 1104 |
| 536 | 20230605 | 102100 | 3015294760 | 6810 | 6800 | 6810 | 6800 | 2080 |
| 537 | 20230605 | 102000 | 3001150740 | 6800 | 6810 | 6810 | 6800 | 1286 |
| 538 | 20230605 | 101900 | 2992397390 | 6810 | 6810 | 6820 | 6810 | 407 |
| 539 | 20230605 | 101800 | 2989624730 | 6810 | 6830 | 6830 | 6810 | 1812 |
| 540 | 20230605 | 101700 | 2977281620 | 6830 | 6820 | 6830 | 6820 | 68 |
| 541 | 20230605 | 101600 | 2976817470 | 6830 | 6820 | 6830 | 6810 | 1462 |
| 542 | 20230605 | 101500 | 2966855190 | 6820 | 6820 | 6840 | 6820 | 1610 |
| 543 | 20230605 | 101400 | 2955872870 | 6840 | 6830 | 6840 | 6820 | 1061 |
| 544 | 20230605 | 101300 | 2948636650 | 6820 | 6830 | 6840 | 6820 | 1067 |
| 545 | 20230605 | 101200 | 2941359310 | 6820 | 6850 | 6850 | 6820 | 4391 |
| 546 | 20230605 | 101100 | 2911350190 | 6850 | 6840 | 6850 | 6840 | 638 |
| 547 | 20230605 | 101000 | 2906986130 | 6840 | 6850 | 6850 | 6840 | 1773 |
| 548 | 20230605 | 100900 | 2894855030 | 6850 | 6850 | 6850 | 6840 | 376 |
| 549 | 20230605 | 100800 | 2892282910 | 6850 | 6850 | 6860 | 6850 | 594 |
| 550 | 20230605 | 100700 | 2888214000 | 6860 | 6850 | 6860 | 6830 | 1289 |
| 551 | 20230605 | 100600 | 2879393960 | 6860 | 6860 | 6860 | 6850 | 372 |
| 552 | 20230605 | 100500 | 2876845040 | 6860 | 6860 | 6860 | 6850 | 341 |
| 553 | 20230605 | 100400 | 2874506060 | 6860 | 6860 | 6860 | 6850 | 1521 |
| 554 | 20230605 | 100300 | 2864082110 | 6860 | 6850 | 6860 | 6830 | 3103 |
| 555 | 20230605 | 100200 | 2842854640 | 6850 | 6850 | 6850 | 6830 | 2028 |
| 556 | 20230605 | 100100 | 2828971900 | 6850 | 6840 | 6850 | 6840 | 1686 |
| 557 | 20230605 | 100000 | 2817425050 | 6840 | 6840 | 6840 | 6830 | 966 |
| 558 | 20230605 | 095900 | 2810819900 | 6830 | 6840 | 6850 | 6830 | 1367 |
| 559 | 20230605 | 095800 | 2801473020 | 6830 | 6840 | 6840 | 6830 | 1072 |
| 560 | 20230605 | 095700 | 2794147070 | 6830 | 6830 | 6840 | 6830 | 728 |
| 561 | 20230605 | 095600 | 2789174150 | 6830 | 6840 | 6840 | 6830 | 2274 |
| 562 | 20230605 | 095500 | 2773629430 | 6850 | 6850 | 6850 | 6840 | 187 |
| 563 | 20230605 | 095400 | 2772348540 | 6860 | 6840 | 6860 | 6840 | 1655 |
| 564 | 20230605 | 095300 | 2761027070 | 6840 | 6860 | 6870 | 6840 | 1443 |
| 565 | 20230605 | 095200 | 2751144820 | 6870 | 6870 | 6880 | 6860 | 626 |
| 566 | 20230605 | 095100 | 2746846190 | 6870 | 6880 | 6880 | 6860 | 1094 |
| 567 | 20230605 | 095000 | 2739330310 | 6890 | 6860 | 6890 | 6850 | 4530 |
| 568 | 20230605 | 094900 | 2708174710 | 6860 | 6860 | 6860 | 6840 | 575 |
| 569 | 20230605 | 094800 | 2704234830 | 6840 | 6830 | 6860 | 6830 | 354 |
| 570 | 20230605 | 094700 | 2701814010 | 6820 | 6840 | 6850 | 6820 | 3456 |
| 571 | 20230605 | 094600 | 2678204140 | 6820 | 6850 | 6850 | 6820 | 2961 |
| 572 | 20230605 | 094500 | 2657937840 | 6840 | 6800 | 6850 | 6800 | 1950 |
| 573 | 20230605 | 094400 | 2644637230 | 6800 | 6820 | 6820 | 6800 | 1179 |
| 574 | 20230605 | 094300 | 2636610400 | 6810 | 6810 | 6820 | 6800 | 916 |
| 575 | 20230605 | 094200 | 2630377230 | 6800 | 6810 | 6810 | 6800 | 2859 |
| 576 | 20230605 | 094100 | 2610918770 | 6810 | 6810 | 6810 | 6800 | 803 |
| 577 | 20230605 | 094000 | 2605456010 | 6810 | 6820 | 6820 | 6800 | 714 |
| 578 | 20230605 | 093900 | 2600599800 | 6820 | 6820 | 6820 | 6800 | 582 |
| 579 | 20230605 | 093800 | 2596635310 | 6820 | 6810 | 6820 | 6790 | 758 |
| 580 | 20230605 | 093700 | 2591473160 | 6820 | 6840 | 6840 | 6790 | 2457 |
| 581 | 20230605 | 093600 | 2574752170 | 6850 | 6840 | 6880 | 6820 | 3970 |
| 582 | 20230605 | 093500 | 2547518940 | 6840 | 6820 | 6840 | 6820 | 2498 |
| 583 | 20230605 | 093400 | 2530458040 | 6820 | 6800 | 6830 | 6800 | 4316 |
| 584 | 20230605 | 093300 | 2501092930 | 6800 | 6790 | 6800 | 6770 | 2140 |
| 585 | 20230605 | 093200 | 2486581700 | 6770 | 6760 | 6780 | 6750 | 2850 |
| 586 | 20230605 | 093100 | 2467280760 | 6760 | 6760 | 6770 | 6760 | 664 |
| 587 | 20230605 | 093000 | 2462791780 | 6760 | 6780 | 6780 | 6750 | 6162 |
| 588 | 20230605 | 092900 | 2421165970 | 6760 | 6800 | 6800 | 6760 | 3796 |
| 589 | 20230605 | 092800 | 2395484530 | 6780 | 6770 | 6780 | 6760 | 2407 |
| 590 | 20230605 | 092700 | 2379188910 | 6780 | 6800 | 6800 | 6770 | 7005 |
| 591 | 20230605 | 092600 | 2331725060 | 6800 | 6800 | 6800 | 6790 | 1837 |
| 592 | 20230605 | 092500 | 2319245760 | 6800 | 6800 | 6810 | 6800 | 1720 |
| 593 | 20230605 | 092400 | 2307549130 | 6800 | 6810 | 6820 | 6780 | 2892 |
| 594 | 20230605 | 092300 | 2287917310 | 6810 | 6810 | 6810 | 6770 | 4852 |
| 595 | 20230605 | 092200 | 2254981900 | 6810 | 6810 | 6820 | 6800 | 5378 |
| 596 | 20230605 | 092100 | 2218364520 | 6800 | 6750 | 6800 | 6750 | 6895 |
| 597 | 20230605 | 092000 | 2171686210 | 6750 | 6740 | 6750 | 6730 | 4273 |
| 598 | 20230605 | 091900 | 2142884750 | 6740 | 6750 | 6760 | 6730 | 9973 |
| 599 | 20230605 | 091800 | 2075662600 | 6750 | 6740 | 6750 | 6730 | 14940 |
| 600 | 20230605 | 091700 | 1974971940 | 6750 | 6780 | 6780 | 6740 | 20448 |
| 601 | 20230605 | 091600 | 1836829060 | 6780 | 6780 | 6790 | 6750 | 9912 |
| 602 | 20230605 | 091500 | 1769704800 | 6770 | 6760 | 6780 | 6760 | 10593 |
| 603 | 20230605 | 091400 | 1698077050 | 6760 | 6780 | 6790 | 6760 | 17504 |
| 604 | 20230605 | 091300 | 1579574580 | 6780 | 6830 | 6840 | 6730 | 13422 |
| 605 | 20230605 | 091200 | 1488660490 | 6840 | 6890 | 6890 | 6700 | 27947 |
| 606 | 20230605 | 091100 | 1299004440 | 6890 | 6950 | 6950 | 6880 | 13099 |
| 607 | 20230605 | 091000 | 1208560500 | 6950 | 6930 | 6950 | 6900 | 10721 |
| 608 | 20230605 | 090900 | 1134381710 | 6930 | 6950 | 6970 | 6930 | 5505 |
| 609 | 20230605 | 090800 | 1096150640 | 6960 | 6990 | 6990 | 6950 | 7828 |
| 610 | 20230605 | 090700 | 1041659600 | 6990 | 7000 | 7020 | 6970 | 6370 |
| 611 | 20230605 | 090600 | 997127010 | 6970 | 6950 | 7010 | 6930 | 17941 |
| 612 | 20230605 | 090500 | 872459690 | 6950 | 7020 | 7020 | 6950 | 19696 |
| 613 | 20230605 | 090400 | 735083960 | 7020 | 7050 | 7050 | 7010 | 15362 |
| 614 | 20230605 | 090300 | 627127660 | 7060 | 7080 | 7080 | 7030 | 16805 |
| 615 | 20230605 | 090200 | 508640630 | 7050 | 7100 | 7100 | 7030 | 17645 |
| 616 | 20230605 | 090100 | 384080570 | 7100 | 7020 | 7100 | 7010 | 32313 |
| 617 | 20230605 | 090000 | 155660090 | 7020 | 7040 | 7050 | 7020 | 21667 |