30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 191000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 8639 |
| 3 | 20230615 | 190900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 4 | 20230615 | 190800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 5 | 20230615 | 190700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 6 | 20230615 | 190600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 7 | 20230615 | 190500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 8 | 20230615 | 190400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 9 | 20230615 | 190300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 10 | 20230615 | 190200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 11 | 20230615 | 190100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 12 | 20230615 | 190000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 13 | 20230615 | 185900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 14 | 20230615 | 185800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 15 | 20230615 | 185700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 16 | 20230615 | 185600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 17 | 20230615 | 185500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 18 | 20230615 | 185400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 19 | 20230615 | 185300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 20 | 20230615 | 185200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 21 | 20230615 | 185100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 22 | 20230615 | 185000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 23 | 20230615 | 184900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 24 | 20230615 | 184800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 25 | 20230615 | 184700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 26 | 20230615 | 184600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 27 | 20230615 | 184500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 28 | 20230615 | 184400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 29 | 20230615 | 184300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 30 | 20230615 | 184200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 31 | 20230615 | 184100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 32 | 20230615 | 184000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 8639 |
| 33 | 20230615 | 183900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 34 | 20230615 | 183800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 35 | 20230615 | 183700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 36 | 20230615 | 183600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 37 | 20230615 | 183500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 38 | 20230615 | 183400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 39 | 20230615 | 183300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 40 | 20230615 | 183200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 41 | 20230615 | 183100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 42 | 20230615 | 183000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 43 | 20230615 | 182900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 44 | 20230615 | 182800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 45 | 20230615 | 182700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 46 | 20230615 | 182600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 47 | 20230615 | 182500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 48 | 20230615 | 182400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 49 | 20230615 | 182300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 50 | 20230615 | 182200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 51 | 20230615 | 182100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 52 | 20230615 | 182000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 53 | 20230615 | 181900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 54 | 20230615 | 181800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 55 | 20230615 | 181700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 56 | 20230615 | 181600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 57 | 20230615 | 181500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 58 | 20230615 | 181400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 59 | 20230615 | 181300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 60 | 20230615 | 181200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 61 | 20230615 | 181100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 62 | 20230615 | 181000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 8639 |
| 63 | 20230615 | 180900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 64 | 20230615 | 180800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 65 | 20230615 | 180700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 66 | 20230615 | 180600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 67 | 20230615 | 180500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 68 | 20230615 | 180400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 69 | 20230615 | 180300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 70 | 20230615 | 180200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 71 | 20230615 | 180100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 72 | 20230615 | 180000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 73 | 20230615 | 175900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 74 | 20230615 | 175800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 75 | 20230615 | 175700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 76 | 20230615 | 175600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 77 | 20230615 | 175500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 78 | 20230615 | 175400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 79 | 20230615 | 175300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 80 | 20230615 | 175200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 81 | 20230615 | 175100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 82 | 20230615 | 175000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 83 | 20230615 | 174900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 84 | 20230615 | 174800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 85 | 20230615 | 174700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 86 | 20230615 | 174600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 87 | 20230615 | 174500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 88 | 20230615 | 174400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 89 | 20230615 | 174300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 90 | 20230615 | 174200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 91 | 20230615 | 174100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 92 | 20230615 | 174000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 8639 |
| 93 | 20230615 | 173900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 94 | 20230615 | 173800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 95 | 20230615 | 173700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 96 | 20230615 | 173600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 97 | 20230615 | 173500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 98 | 20230615 | 173400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 99 | 20230615 | 173300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 100 | 20230615 | 173200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 101 | 20230615 | 173100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 102 | 20230615 | 173000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 103 | 20230615 | 172900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 104 | 20230615 | 172800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 105 | 20230615 | 172700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 106 | 20230615 | 172600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 107 | 20230615 | 172500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 108 | 20230615 | 172400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 109 | 20230615 | 172300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 110 | 20230615 | 172200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 111 | 20230615 | 172100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 112 | 20230615 | 172000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 113 | 20230615 | 171900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 114 | 20230615 | 171800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 115 | 20230615 | 171700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 116 | 20230615 | 171600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 117 | 20230615 | 171500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 118 | 20230615 | 171400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 119 | 20230615 | 171300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 120 | 20230615 | 171200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 121 | 20230615 | 171100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 122 | 20230615 | 171000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 8639 |
| 123 | 20230615 | 170900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 124 | 20230615 | 170800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 125 | 20230615 | 170700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 126 | 20230615 | 170600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 127 | 20230615 | 170500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 128 | 20230615 | 170400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 129 | 20230615 | 170300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 130 | 20230615 | 170200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 131 | 20230615 | 170100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 132 | 20230615 | 170000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 133 | 20230615 | 165900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 134 | 20230615 | 165800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 135 | 20230615 | 165700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 136 | 20230615 | 165600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 137 | 20230615 | 165500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 138 | 20230615 | 165400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 139 | 20230615 | 165300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 140 | 20230615 | 165200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 141 | 20230615 | 165100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 142 | 20230615 | 165000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 143 | 20230615 | 164900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 144 | 20230615 | 164800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 145 | 20230615 | 164700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 146 | 20230615 | 164600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 147 | 20230615 | 164500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 148 | 20230615 | 164400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 149 | 20230615 | 164300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 150 | 20230615 | 164200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 151 | 20230615 | 164100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 152 | 20230615 | 164000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 8639 |
| 153 | 20230615 | 163900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 154 | 20230615 | 163800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 155 | 20230615 | 163700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 156 | 20230615 | 163600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 157 | 20230615 | 163500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 158 | 20230615 | 163400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 159 | 20230615 | 163300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 160 | 20230615 | 163200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 161 | 20230615 | 163100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 162 | 20230615 | 163000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 163 | 20230615 | 162900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 164 | 20230615 | 162800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 165 | 20230615 | 162700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 166 | 20230615 | 162600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 167 | 20230615 | 162500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 168 | 20230615 | 162400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 169 | 20230615 | 162300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 170 | 20230615 | 162200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 171 | 20230615 | 162100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 172 | 20230615 | 162000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 173 | 20230615 | 161900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 174 | 20230615 | 161800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 175 | 20230615 | 161700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 176 | 20230615 | 161600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 177 | 20230615 | 161500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 178 | 20230615 | 161400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 179 | 20230615 | 161300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 180 | 20230615 | 161200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 181 | 20230615 | 161100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 182 | 20230615 | 161000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 8639 |
| 183 | 20230615 | 160900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 184 | 20230615 | 160800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 185 | 20230615 | 160700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 186 | 20230615 | 160600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 187 | 20230615 | 160500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 188 | 20230615 | 160400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 189 | 20230615 | 160300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 190 | 20230615 | 160200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 191 | 20230615 | 160100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 192 | 20230615 | 160000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 193 | 20230615 | 155900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 194 | 20230615 | 155800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 195 | 20230615 | 155700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 196 | 20230615 | 155600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 197 | 20230615 | 155500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 198 | 20230615 | 155400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 199 | 20230615 | 155300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 200 | 20230615 | 155200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 201 | 20230615 | 155100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 202 | 20230615 | 155000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 203 | 20230615 | 154900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 204 | 20230615 | 154800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 205 | 20230615 | 154700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 206 | 20230615 | 154600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 207 | 20230615 | 154500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 208 | 20230615 | 154400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 209 | 20230615 | 154300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 210 | 20230615 | 154200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 211 | 20230615 | 154100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 212 | 20230615 | 154000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 8639 |
| 213 | 20230615 | 153900 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 214 | 20230615 | 153800 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 215 | 20230615 | 153700 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 216 | 20230615 | 153600 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 217 | 20230615 | 153500 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 218 | 20230615 | 153400 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 219 | 20230615 | 153300 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 220 | 20230615 | 153200 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 221 | 20230615 | 153100 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 222 | 20230615 | 153000 | 1695613240 | 5230 | 5230 | 5230 | 5230 | 8639 |
| 223 | 20230615 | 152900 | 1650431270 | 5260 | 5260 | 5260 | 5260 | 0 |
| 224 | 20230615 | 152800 | 1650431270 | 5260 | 5260 | 5260 | 5260 | 0 |
| 225 | 20230615 | 152700 | 1650431270 | 5260 | 5260 | 5260 | 5260 | 0 |
| 226 | 20230615 | 152600 | 1650431270 | 5260 | 5260 | 5260 | 5260 | 0 |
| 227 | 20230615 | 152500 | 1650431270 | 5260 | 5260 | 5260 | 5260 | 0 |
| 228 | 20230615 | 152400 | 1650431270 | 5260 | 5260 | 5260 | 5260 | 0 |
| 229 | 20230615 | 152300 | 1650431270 | 5260 | 5260 | 5260 | 5260 | 0 |
| 230 | 20230615 | 152200 | 1650431270 | 5260 | 5260 | 5260 | 5260 | 0 |
| 231 | 20230615 | 152100 | 1650431270 | 5260 | 5260 | 5260 | 5260 | 0 |
| 232 | 20230615 | 152000 | 1650431270 | 5260 | 5260 | 5260 | 5260 | 0 |
| 233 | 20230615 | 151900 | 1650431270 | 5260 | 5230 | 5260 | 5220 | 6455 |
| 234 | 20230615 | 151800 | 1616581820 | 5230 | 5230 | 5230 | 5230 | 781 |
| 235 | 20230615 | 151700 | 1612497190 | 5230 | 5230 | 5230 | 5230 | 69 |
| 236 | 20230615 | 151600 | 1612136320 | 5230 | 5230 | 5230 | 5230 | 12 |
| 237 | 20230615 | 151500 | 1612073560 | 5220 | 5210 | 5230 | 5210 | 228 |
| 238 | 20230615 | 151400 | 1610884370 | 5210 | 5230 | 5240 | 5210 | 2888 |
| 239 | 20230615 | 151300 | 1595817320 | 5230 | 5210 | 5230 | 5210 | 111 |
| 240 | 20230615 | 151200 | 1595238990 | 5200 | 5200 | 5200 | 5200 | 20 |
| 241 | 20230615 | 151100 | 1595134990 | 5200 | 5200 | 5200 | 5200 | 209 |
| 242 | 20230615 | 151000 | 1594048190 | 5200 | 5230 | 5230 | 5200 | 556 |
| 243 | 20230615 | 150900 | 1591142210 | 5200 | 5200 | 5200 | 5200 | 0 |
| 244 | 20230615 | 150800 | 1591142210 | 5200 | 5210 | 5210 | 5200 | 555 |
| 245 | 20230615 | 150700 | 1588250800 | 5210 | 5220 | 5220 | 5210 | 1648 |
| 246 | 20230615 | 150600 | 1579652990 | 5220 | 5220 | 5220 | 5220 | 552 |
| 247 | 20230615 | 150500 | 1576771550 | 5220 | 5230 | 5230 | 5220 | 2748 |
| 248 | 20230615 | 150400 | 1562408210 | 5250 | 5250 | 5250 | 5240 | 6750 |
| 249 | 20230615 | 150300 | 1526994140 | 5250 | 5250 | 5250 | 5250 | 4 |
| 250 | 20230615 | 150200 | 1526973140 | 5260 | 5250 | 5260 | 5250 | 119 |
| 251 | 20230615 | 150100 | 1526347220 | 5240 | 5240 | 5240 | 5240 | 0 |
| 252 | 20230615 | 150000 | 1526347220 | 5240 | 5240 | 5240 | 5240 | 250 |
| 253 | 20230615 | 145900 | 1525037220 | 5240 | 5240 | 5240 | 5240 | 4 |
| 254 | 20230615 | 145800 | 1525016260 | 5240 | 5240 | 5240 | 5240 | 113 |
| 255 | 20230615 | 145700 | 1524424140 | 5240 | 5240 | 5240 | 5240 | 0 |
| 256 | 20230615 | 145600 | 1524424140 | 5240 | 5250 | 5250 | 5240 | 612 |
| 257 | 20230615 | 145500 | 1521216200 | 5270 | 5240 | 5270 | 5240 | 1079 |
| 258 | 20230615 | 145400 | 1515545120 | 5250 | 5260 | 5270 | 5250 | 336 |
| 259 | 20230615 | 145300 | 1513779330 | 5270 | 5240 | 5270 | 5240 | 1000 |
| 260 | 20230615 | 145200 | 1508524330 | 5240 | 5260 | 5280 | 5240 | 2309 |
| 261 | 20230615 | 145100 | 1496378740 | 5260 | 5230 | 5260 | 5220 | 4280 |
| 262 | 20230615 | 145000 | 1473936110 | 5230 | 5240 | 5240 | 5230 | 929 |
| 263 | 20230615 | 144900 | 1469069150 | 5250 | 5250 | 5250 | 5250 | 948 |
| 264 | 20230615 | 144800 | 1464092150 | 5250 | 5250 | 5250 | 5250 | 1003 |
| 265 | 20230615 | 144700 | 1458826400 | 5250 | 5250 | 5250 | 5250 | 164 |
| 266 | 20230615 | 144600 | 1457965400 | 5250 | 5250 | 5250 | 5250 | 18 |
| 267 | 20230615 | 144500 | 1457870900 | 5250 | 5250 | 5250 | 5250 | 0 |
| 268 | 20230615 | 144400 | 1457870900 | 5250 | 5250 | 5250 | 5250 | 253 |
| 269 | 20230615 | 144300 | 1456542650 | 5250 | 5250 | 5250 | 5250 | 98 |
| 270 | 20230615 | 144200 | 1456028150 | 5250 | 5250 | 5250 | 5250 | 528 |
| 271 | 20230615 | 144100 | 1453256150 | 5250 | 5240 | 5270 | 5240 | 3154 |
| 272 | 20230615 | 144000 | 1436683400 | 5240 | 5220 | 5240 | 5220 | 1120 |
| 273 | 20230615 | 143900 | 1430814660 | 5210 | 5230 | 5240 | 5210 | 2114 |
| 274 | 20230615 | 143800 | 1419771490 | 5230 | 5220 | 5230 | 5220 | 1015 |
| 275 | 20230615 | 143700 | 1414463490 | 5220 | 5220 | 5220 | 5220 | 848 |
| 276 | 20230615 | 143600 | 1410036930 | 5210 | 5190 | 5210 | 5180 | 2004 |
| 277 | 20230615 | 143500 | 1399645690 | 5190 | 5190 | 5190 | 5190 | 1000 |
| 278 | 20230615 | 143400 | 1394455690 | 5190 | 5190 | 5190 | 5190 | 400 |
| 279 | 20230615 | 143300 | 1392379690 | 5200 | 5210 | 5210 | 5200 | 1004 |
| 280 | 20230615 | 143200 | 1387158600 | 5200 | 5200 | 5200 | 5190 | 10664 |
| 281 | 20230615 | 143100 | 1331754980 | 5200 | 5200 | 5200 | 5200 | 3 |
| 282 | 20230615 | 143000 | 1331739380 | 5220 | 5220 | 5220 | 5220 | 3 |
| 283 | 20230615 | 142900 | 1331723720 | 5200 | 5200 | 5200 | 5200 | 5 |
| 284 | 20230615 | 142800 | 1331697720 | 5200 | 5220 | 5220 | 5200 | 546 |
| 285 | 20230615 | 142700 | 1328848000 | 5230 | 5230 | 5230 | 5230 | 660 |
| 286 | 20230615 | 142600 | 1325396200 | 5200 | 5220 | 5220 | 5200 | 122 |
| 287 | 20230615 | 142500 | 1324760760 | 5200 | 5200 | 5200 | 5200 | 0 |
| 288 | 20230615 | 142400 | 1324760760 | 5200 | 5220 | 5220 | 5200 | 2005 |
| 289 | 20230615 | 142300 | 1314294760 | 5190 | 5200 | 5220 | 5190 | 1010 |
| 290 | 20230615 | 142200 | 1309052740 | 5200 | 5200 | 5200 | 5200 | 1 |
| 291 | 20230615 | 142100 | 1309047540 | 5200 | 5200 | 5200 | 5200 | 1 |
| 292 | 20230615 | 142000 | 1309042340 | 5200 | 5200 | 5200 | 5200 | 0 |
| 293 | 20230615 | 141900 | 1309042340 | 5200 | 5190 | 5200 | 5190 | 502 |
| 294 | 20230615 | 141800 | 1306436940 | 5190 | 5200 | 5200 | 5190 | 510 |
| 295 | 20230615 | 141700 | 1303784980 | 5200 | 5200 | 5200 | 5200 | 23 |
| 296 | 20230615 | 141600 | 1303665380 | 5220 | 5220 | 5220 | 5220 | 0 |
| 297 | 20230615 | 141500 | 1303665380 | 5220 | 5220 | 5220 | 5220 | 0 |
| 298 | 20230615 | 141400 | 1303665380 | 5220 | 5200 | 5220 | 5190 | 10407 |
| 299 | 20230615 | 141300 | 1249378050 | 5190 | 5180 | 5190 | 5180 | 26 |
| 300 | 20230615 | 141200 | 1249243270 | 5180 | 5170 | 5180 | 5170 | 990 |
| 301 | 20230615 | 141100 | 1244120070 | 5170 | 5170 | 5170 | 5170 | 1 |
| 302 | 20230615 | 141000 | 1244114900 | 5180 | 5180 | 5180 | 5180 | 5 |
| 303 | 20230615 | 140900 | 1244089000 | 5200 | 5200 | 5200 | 5200 | 40 |
| 304 | 20230615 | 140800 | 1243881000 | 5170 | 5170 | 5170 | 5170 | 0 |
| 305 | 20230615 | 140700 | 1243881000 | 5170 | 5170 | 5170 | 5170 | 100 |
| 306 | 20230615 | 140600 | 1243364000 | 5170 | 5170 | 5170 | 5170 | 0 |
| 307 | 20230615 | 140500 | 1243364000 | 5170 | 5170 | 5170 | 5170 | 2 |
| 308 | 20230615 | 140400 | 1243353660 | 5170 | 5170 | 5170 | 5170 | 333 |
| 309 | 20230615 | 140300 | 1241632050 | 5180 | 5180 | 5180 | 5180 | 358 |
| 310 | 20230615 | 140200 | 1239777610 | 5180 | 5180 | 5180 | 5180 | 25 |
| 311 | 20230615 | 140100 | 1239648110 | 5180 | 5180 | 5180 | 5180 | 10 |
| 312 | 20230615 | 140000 | 1239596310 | 5210 | 5240 | 5240 | 5210 | 900 |
| 313 | 20230615 | 135900 | 1234890270 | 5250 | 5230 | 5250 | 5210 | 2723 |
| 314 | 20230615 | 135800 | 1220639680 | 5230 | 5170 | 5230 | 5170 | 6576 |
| 315 | 20230615 | 135700 | 1186359030 | 5160 | 5150 | 5160 | 5150 | 4791 |
| 316 | 20230615 | 135600 | 1161652380 | 5140 | 5140 | 5140 | 5140 | 0 |
| 317 | 20230615 | 135500 | 1161652380 | 5140 | 5140 | 5140 | 5140 | 33 |
| 318 | 20230615 | 135400 | 1161482760 | 5140 | 5140 | 5140 | 5140 | 0 |
| 319 | 20230615 | 135300 | 1161482760 | 5140 | 5140 | 5140 | 5140 | 0 |
| 320 | 20230615 | 135200 | 1161482760 | 5140 | 5140 | 5140 | 5140 | 0 |
| 321 | 20230615 | 135100 | 1161482760 | 5140 | 5140 | 5140 | 5140 | 1136 |
| 322 | 20230615 | 135000 | 1155643720 | 5140 | 5150 | 5150 | 5140 | 1214 |
| 323 | 20230615 | 134900 | 1149397620 | 5150 | 5150 | 5150 | 5150 | 0 |
| 324 | 20230615 | 134800 | 1149397620 | 5150 | 5160 | 5160 | 5150 | 1167 |
| 325 | 20230615 | 134700 | 1143379700 | 5160 | 5160 | 5160 | 5160 | 200 |
| 326 | 20230615 | 134600 | 1142347700 | 5160 | 5160 | 5160 | 5160 | 60 |
| 327 | 20230615 | 134500 | 1142038100 | 5160 | 5160 | 5160 | 5160 | 10 |
| 328 | 20230615 | 134400 | 1141986500 | 5150 | 5150 | 5150 | 5150 | 0 |
| 329 | 20230615 | 134300 | 1141986500 | 5150 | 5160 | 5160 | 5150 | 548 |
| 330 | 20230615 | 134200 | 1139162500 | 5170 | 5180 | 5180 | 5160 | 20 |
| 331 | 20230615 | 134100 | 1139059180 | 5160 | 5160 | 5160 | 5160 | 0 |
| 332 | 20230615 | 134000 | 1139059180 | 5160 | 5160 | 5160 | 5160 | 1 |
| 333 | 20230615 | 133900 | 1139054020 | 5190 | 5190 | 5190 | 5190 | 0 |
| 334 | 20230615 | 133800 | 1139054020 | 5190 | 5190 | 5190 | 5190 | 72 |
| 335 | 20230615 | 133700 | 1138680340 | 5160 | 5160 | 5160 | 5160 | 0 |
| 336 | 20230615 | 133600 | 1138680340 | 5160 | 5160 | 5160 | 5160 | 0 |
| 337 | 20230615 | 133500 | 1138680340 | 5160 | 5160 | 5160 | 5160 | 1 |
| 338 | 20230615 | 133400 | 1138675180 | 5160 | 5160 | 5160 | 5160 | 0 |
| 339 | 20230615 | 133300 | 1138675180 | 5160 | 5160 | 5160 | 5160 | 0 |
| 340 | 20230615 | 133200 | 1138675180 | 5160 | 5160 | 5160 | 5160 | 602 |
| 341 | 20230615 | 133100 | 1135568860 | 5160 | 5160 | 5160 | 5160 | 7 |
| 342 | 20230615 | 133000 | 1135532740 | 5160 | 5160 | 5160 | 5160 | 18 |
| 343 | 20230615 | 132900 | 1135439860 | 5160 | 5160 | 5160 | 5160 | 223 |
| 344 | 20230615 | 132800 | 1134289180 | 5180 | 5180 | 5180 | 5180 | 107 |
| 345 | 20230615 | 132700 | 1133734920 | 5180 | 5180 | 5180 | 5180 | 14 |
| 346 | 20230615 | 132600 | 1133662400 | 5180 | 5170 | 5180 | 5170 | 77 |
| 347 | 20230615 | 132500 | 1133263640 | 5180 | 5170 | 5180 | 5170 | 267 |
| 348 | 20230615 | 132400 | 1131882590 | 5170 | 5170 | 5170 | 5170 | 0 |
| 349 | 20230615 | 132300 | 1131882590 | 5170 | 5170 | 5170 | 5170 | 11 |
| 350 | 20230615 | 132200 | 1131825720 | 5170 | 5180 | 5180 | 5170 | 321 |
| 351 | 20230615 | 132100 | 1130165620 | 5190 | 5190 | 5190 | 5190 | 0 |
| 352 | 20230615 | 132000 | 1130165620 | 5190 | 5170 | 5190 | 5170 | 3264 |
| 353 | 20230615 | 131900 | 1113258510 | 5170 | 5170 | 5170 | 5170 | 0 |
| 354 | 20230615 | 131800 | 1113258510 | 5170 | 5170 | 5170 | 5170 | 0 |
| 355 | 20230615 | 131700 | 1113258510 | 5170 | 5170 | 5170 | 5170 | 0 |
| 356 | 20230615 | 131600 | 1113258510 | 5170 | 5170 | 5170 | 5170 | 500 |
| 357 | 20230615 | 131500 | 1110673510 | 5170 | 5170 | 5170 | 5170 | 0 |
| 358 | 20230615 | 131400 | 1110673510 | 5170 | 5170 | 5170 | 5170 | 0 |
| 359 | 20230615 | 131300 | 1110673510 | 5170 | 5170 | 5170 | 5170 | 0 |
| 360 | 20230615 | 131200 | 1110673510 | 5170 | 5170 | 5170 | 5170 | 0 |
| 361 | 20230615 | 131100 | 1110673510 | 5170 | 5170 | 5170 | 5170 | 2000 |
| 362 | 20230615 | 131000 | 1100333510 | 5170 | 5170 | 5170 | 5170 | 0 |
| 363 | 20230615 | 130900 | 1100333510 | 5170 | 5170 | 5170 | 5170 | 0 |
| 364 | 20230615 | 130800 | 1100333510 | 5170 | 5150 | 5170 | 5150 | 1001 |
| 365 | 20230615 | 130700 | 1095158660 | 5150 | 5150 | 5150 | 5150 | 36 |
| 366 | 20230615 | 130600 | 1094973260 | 5150 | 5150 | 5150 | 5150 | 0 |
| 367 | 20230615 | 130500 | 1094973260 | 5150 | 5150 | 5150 | 5150 | 9 |
| 368 | 20230615 | 130400 | 1094926910 | 5150 | 5150 | 5150 | 5150 | 9 |
| 369 | 20230615 | 130300 | 1094880560 | 5160 | 5160 | 5160 | 5160 | 239 |
| 370 | 20230615 | 130200 | 1093647320 | 5160 | 5160 | 5160 | 5160 | 9 |
| 371 | 20230615 | 130100 | 1093600880 | 5160 | 5160 | 5160 | 5160 | 33 |
| 372 | 20230615 | 130000 | 1093430600 | 5160 | 5170 | 5170 | 5160 | 226 |
| 373 | 20230615 | 125900 | 1092264240 | 5170 | 5160 | 5170 | 5160 | 682 |
| 374 | 20230615 | 125800 | 1088739850 | 5150 | 5150 | 5150 | 5150 | 0 |
| 375 | 20230615 | 125700 | 1088739850 | 5150 | 5150 | 5150 | 5150 | 10 |
| 376 | 20230615 | 125600 | 1088688350 | 5150 | 5150 | 5150 | 5150 | 15 |
| 377 | 20230615 | 125500 | 1088611100 | 5150 | 5150 | 5150 | 5150 | 0 |
| 378 | 20230615 | 125400 | 1088611100 | 5150 | 5150 | 5150 | 5150 | 53 |
| 379 | 20230615 | 125300 | 1088338150 | 5140 | 5140 | 5140 | 5140 | 35 |
| 380 | 20230615 | 125200 | 1088158250 | 5140 | 5140 | 5140 | 5140 | 0 |
| 381 | 20230615 | 125100 | 1088158250 | 5140 | 5140 | 5140 | 5140 | 0 |
| 382 | 20230615 | 125000 | 1088158250 | 5140 | 5140 | 5140 | 5140 | 0 |
| 383 | 20230615 | 124900 | 1088158250 | 5140 | 5140 | 5140 | 5140 | 1 |
| 384 | 20230615 | 124800 | 1088153110 | 5140 | 5140 | 5140 | 5140 | 1 |
| 385 | 20230615 | 124700 | 1088147970 | 5140 | 5140 | 5140 | 5140 | 4 |
| 386 | 20230615 | 124600 | 1088127410 | 5150 | 5150 | 5150 | 5150 | 0 |
| 387 | 20230615 | 124500 | 1088127410 | 5150 | 5150 | 5150 | 5150 | 1 |
| 388 | 20230615 | 124400 | 1088122260 | 5150 | 5150 | 5150 | 5150 | 0 |
| 389 | 20230615 | 124300 | 1088122260 | 5150 | 5150 | 5150 | 5150 | 329 |
| 390 | 20230615 | 124200 | 1086427910 | 5150 | 5140 | 5150 | 5140 | 117 |
| 391 | 20230615 | 124100 | 1085825380 | 5150 | 5150 | 5150 | 5150 | 0 |
| 392 | 20230615 | 124000 | 1085825380 | 5150 | 5150 | 5150 | 5150 | 0 |
| 393 | 20230615 | 123900 | 1085825380 | 5150 | 5150 | 5150 | 5150 | 0 |
| 394 | 20230615 | 123800 | 1085825380 | 5150 | 5140 | 5150 | 5140 | 3 |
| 395 | 20230615 | 123700 | 1085809950 | 5150 | 5150 | 5150 | 5150 | 54 |
| 396 | 20230615 | 123600 | 1085531850 | 5150 | 5150 | 5150 | 5150 | 446 |
| 397 | 20230615 | 123500 | 1083234950 | 5160 | 5160 | 5160 | 5160 | 0 |
| 398 | 20230615 | 123400 | 1083234950 | 5160 | 5120 | 5160 | 5120 | 371 |
| 399 | 20230615 | 123300 | 1081335390 | 5120 | 5120 | 5120 | 5120 | 0 |
| 400 | 20230615 | 123200 | 1081335390 | 5120 | 5120 | 5120 | 5120 | 0 |
| 401 | 20230615 | 123100 | 1081335390 | 5120 | 5120 | 5120 | 5120 | 68 |
| 402 | 20230615 | 123000 | 1080987230 | 5140 | 5150 | 5150 | 5140 | 821 |
| 403 | 20230615 | 122900 | 1076767160 | 5150 | 5150 | 5150 | 5150 | 237 |
| 404 | 20230615 | 122800 | 1075546610 | 5150 | 5180 | 5180 | 5150 | 421 |
| 405 | 20230615 | 122700 | 1073373170 | 5170 | 5170 | 5170 | 5170 | 0 |
| 406 | 20230615 | 122600 | 1073373170 | 5170 | 5190 | 5190 | 5170 | 19 |
| 407 | 20230615 | 122500 | 1073274580 | 5210 | 5190 | 5210 | 5190 | 2786 |
| 408 | 20230615 | 122400 | 1058788140 | 5190 | 5180 | 5190 | 5180 | 1232 |
| 409 | 20230615 | 122300 | 1052401270 | 5180 | 5180 | 5180 | 5180 | 930 |
| 410 | 20230615 | 122200 | 1047583870 | 5180 | 5180 | 5180 | 5170 | 1264 |
| 411 | 20230615 | 122100 | 1041037690 | 5180 | 5160 | 5180 | 5160 | 943 |
| 412 | 20230615 | 122000 | 1036155390 | 5160 | 5150 | 5160 | 5150 | 566 |
| 413 | 20230615 | 121900 | 1033236510 | 5140 | 5140 | 5140 | 5140 | 0 |
| 414 | 20230615 | 121800 | 1033236510 | 5140 | 5140 | 5140 | 5140 | 709 |
| 415 | 20230615 | 121700 | 1029592250 | 5140 | 5150 | 5150 | 5140 | 40 |
| 416 | 20230615 | 121600 | 1029386360 | 5160 | 5160 | 5160 | 5160 | 0 |
| 417 | 20230615 | 121500 | 1029386360 | 5160 | 5160 | 5160 | 5160 | 0 |
| 418 | 20230615 | 121400 | 1029386360 | 5160 | 5160 | 5160 | 5160 | 262 |
| 419 | 20230615 | 121300 | 1028034440 | 5160 | 5180 | 5180 | 5160 | 505 |
| 420 | 20230615 | 121200 | 1025428600 | 5180 | 5180 | 5180 | 5180 | 0 |
| 421 | 20230615 | 121100 | 1025428600 | 5180 | 5180 | 5180 | 5180 | 1 |
| 422 | 20230615 | 121000 | 1025423420 | 5120 | 5120 | 5120 | 5120 | 0 |
| 423 | 20230615 | 120900 | 1025423420 | 5120 | 5120 | 5120 | 5120 | 0 |
| 424 | 20230615 | 120800 | 1025423420 | 5120 | 5120 | 5120 | 5120 | 0 |
| 425 | 20230615 | 120700 | 1025423420 | 5120 | 5120 | 5120 | 5120 | 0 |
| 426 | 20230615 | 120600 | 1025423420 | 5120 | 5120 | 5120 | 5120 | 5000 |
| 427 | 20230615 | 120500 | 999823420 | 5120 | 5150 | 5150 | 5120 | 82 |
| 428 | 20230615 | 120400 | 999401150 | 5140 | 5130 | 5140 | 5130 | 175 |
| 429 | 20230615 | 120300 | 998501880 | 5140 | 5140 | 5140 | 5140 | 130 |
| 430 | 20230615 | 120200 | 997833680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 431 | 20230615 | 120100 | 997833680 | 5150 | 5150 | 5150 | 5150 | 520 |
| 432 | 20230615 | 120000 | 995155680 | 5150 | 5180 | 5180 | 5150 | 2000 |
| 433 | 20230615 | 115900 | 984825680 | 5180 | 5180 | 5180 | 5180 | 0 |
| 434 | 20230615 | 115800 | 984825680 | 5180 | 5180 | 5180 | 5180 | 0 |
| 435 | 20230615 | 115700 | 984825680 | 5180 | 5170 | 5180 | 5170 | 293 |
| 436 | 20230615 | 115600 | 983308100 | 5170 | 5140 | 5170 | 5140 | 3748 |
| 437 | 20230615 | 115500 | 963997550 | 5140 | 5140 | 5140 | 5140 | 100 |
| 438 | 20230615 | 115400 | 963483550 | 5140 | 5140 | 5140 | 5140 | 217 |
| 439 | 20230615 | 115300 | 962368170 | 5130 | 5130 | 5130 | 5130 | 59 |
| 440 | 20230615 | 115200 | 962065500 | 5140 | 5140 | 5140 | 5140 | 336 |
| 441 | 20230615 | 115100 | 960338460 | 5130 | 5130 | 5130 | 5130 | 32 |
| 442 | 20230615 | 115000 | 960174300 | 5130 | 5130 | 5130 | 5130 | 0 |
| 443 | 20230615 | 114900 | 960174300 | 5130 | 5130 | 5130 | 5130 | 0 |
| 444 | 20230615 | 114800 | 960174300 | 5130 | 5130 | 5130 | 5130 | 182 |
| 445 | 20230615 | 114700 | 959240640 | 5130 | 5130 | 5130 | 5130 | 0 |
| 446 | 20230615 | 114600 | 959240640 | 5130 | 5130 | 5130 | 5130 | 0 |
| 447 | 20230615 | 114500 | 959240640 | 5130 | 5130 | 5130 | 5130 | 0 |
| 448 | 20230615 | 114400 | 959240640 | 5130 | 5130 | 5130 | 5130 | 2 |
| 449 | 20230615 | 114300 | 959230380 | 5130 | 5130 | 5130 | 5130 | 13 |
| 450 | 20230615 | 114200 | 959163690 | 5130 | 5130 | 5140 | 5130 | 430 |
| 451 | 20230615 | 114100 | 956957750 | 5130 | 5120 | 5130 | 5120 | 843 |
| 452 | 20230615 | 114000 | 952638120 | 5120 | 5120 | 5120 | 5120 | 20 |
| 453 | 20230615 | 113900 | 952535720 | 5110 | 5110 | 5120 | 5110 | 6014 |
| 454 | 20230615 | 113800 | 921804040 | 5120 | 5120 | 5120 | 5120 | 258 |
| 455 | 20230615 | 113700 | 920483080 | 5060 | 5120 | 5120 | 5060 | 814 |
| 456 | 20230615 | 113600 | 916351330 | 5120 | 5120 | 5120 | 5120 | 1 |
| 457 | 20230615 | 113500 | 916346210 | 5120 | 5120 | 5120 | 5120 | 200 |
| 458 | 20230615 | 113400 | 915322210 | 5120 | 5140 | 5140 | 5120 | 555 |
| 459 | 20230615 | 113300 | 912473790 | 5130 | 5080 | 5130 | 5080 | 6114 |
| 460 | 20230615 | 113200 | 881244770 | 5090 | 5090 | 5090 | 5090 | 560 |
| 461 | 20230615 | 113100 | 878394370 | 5080 | 5080 | 5080 | 5080 | 0 |
| 462 | 20230615 | 113000 | 878394370 | 5080 | 5080 | 5080 | 5080 | 0 |
| 463 | 20230615 | 112900 | 878394370 | 5080 | 5080 | 5080 | 5080 | 1 |
| 464 | 20230615 | 112800 | 878389290 | 5070 | 5070 | 5070 | 5070 | 0 |
| 465 | 20230615 | 112700 | 878389290 | 5070 | 5070 | 5070 | 5070 | 580 |
| 466 | 20230615 | 112600 | 875448690 | 5070 | 5070 | 5070 | 5070 | 25 |
| 467 | 20230615 | 112500 | 875321940 | 5100 | 5070 | 5100 | 5070 | 2740 |
| 468 | 20230615 | 112400 | 861395370 | 5000 | 5000 | 5000 | 5000 | 0 |
| 469 | 20230615 | 112300 | 861395370 | 5000 | 5000 | 5000 | 5000 | 0 |
| 470 | 20230615 | 112200 | 861395370 | 5000 | 5030 | 5030 | 5000 | 7000 |
| 471 | 20230615 | 112100 | 826334680 | 5080 | 5060 | 5080 | 5060 | 300 |
| 472 | 20230615 | 112000 | 824814680 | 5050 | 5050 | 5050 | 5050 | 0 |
| 473 | 20230615 | 111900 | 824814680 | 5050 | 5050 | 5050 | 5050 | 0 |
| 474 | 20230615 | 111800 | 824814680 | 5050 | 5030 | 5050 | 5030 | 771 |
| 475 | 20230615 | 111700 | 820925670 | 5040 | 5030 | 5040 | 5030 | 128 |
| 476 | 20230615 | 111600 | 820280730 | 5030 | 5030 | 5030 | 5030 | 1 |
| 477 | 20230615 | 111500 | 820275700 | 5010 | 5010 | 5010 | 5010 | 23 |
| 478 | 20230615 | 111400 | 820160470 | 5040 | 5040 | 5040 | 5040 | 0 |
| 479 | 20230615 | 111300 | 820160470 | 5040 | 5010 | 5040 | 5010 | 205 |
| 480 | 20230615 | 111200 | 819133390 | 5010 | 5010 | 5010 | 5010 | 1 |
| 481 | 20230615 | 111100 | 819128380 | 5050 | 5010 | 5050 | 5010 | 102 |
| 482 | 20230615 | 111000 | 818617280 | 5010 | 5010 | 5010 | 5010 | 13 |
| 483 | 20230615 | 110900 | 818552150 | 5010 | 5020 | 5020 | 5010 | 367 |
| 484 | 20230615 | 110800 | 816713430 | 5010 | 5010 | 5010 | 5010 | 1 |
| 485 | 20230615 | 110700 | 816708420 | 5000 | 5060 | 5060 | 5000 | 4639 |
| 486 | 20230615 | 110600 | 793424620 | 5070 | 5060 | 5070 | 5060 | 125 |
| 487 | 20230615 | 110500 | 792791370 | 5060 | 5060 | 5060 | 5060 | 48 |
| 488 | 20230615 | 110400 | 792548490 | 5060 | 5060 | 5060 | 5060 | 14 |
| 489 | 20230615 | 110300 | 792477650 | 5060 | 5060 | 5060 | 5060 | 248 |
| 490 | 20230615 | 110200 | 791222770 | 5060 | 5060 | 5060 | 5060 | 130 |
| 491 | 20230615 | 110100 | 790564970 | 5070 | 5050 | 5070 | 5050 | 545 |
| 492 | 20230615 | 110000 | 787803540 | 5070 | 5050 | 5070 | 5000 | 3005 |
| 493 | 20230615 | 105900 | 772733090 | 5070 | 5060 | 5070 | 5050 | 2950 |
| 494 | 20230615 | 105800 | 757823690 | 5050 | 5050 | 5050 | 5050 | 100 |
| 495 | 20230615 | 105700 | 757318690 | 5060 | 5060 | 5060 | 5060 | 55 |
| 496 | 20230615 | 105600 | 757040390 | 5070 | 5070 | 5070 | 5070 | 0 |
| 497 | 20230615 | 105500 | 757040390 | 5070 | 5070 | 5070 | 5070 | 0 |
| 498 | 20230615 | 105400 | 757040390 | 5070 | 5070 | 5070 | 5070 | 564 |
| 499 | 20230615 | 105300 | 754180910 | 5070 | 5070 | 5070 | 5070 | 0 |
| 500 | 20230615 | 105200 | 754180910 | 5070 | 5080 | 5080 | 5070 | 1741 |
| 501 | 20230615 | 105100 | 745350990 | 5080 | 5080 | 5080 | 5080 | 60 |
| 502 | 20230615 | 105000 | 745046190 | 5080 | 5080 | 5080 | 5080 | 0 |
| 503 | 20230615 | 104900 | 745046190 | 5080 | 5080 | 5080 | 5080 | 26 |
| 504 | 20230615 | 104800 | 744914110 | 5100 | 5100 | 5100 | 5100 | 0 |
| 505 | 20230615 | 104700 | 744914110 | 5100 | 5100 | 5100 | 5100 | 0 |
| 506 | 20230615 | 104600 | 744914110 | 5100 | 5100 | 5100 | 5100 | 0 |
| 507 | 20230615 | 104500 | 744914110 | 5100 | 5090 | 5100 | 5090 | 2250 |
| 508 | 20230615 | 104400 | 733453910 | 5080 | 5080 | 5080 | 5080 | 250 |
| 509 | 20230615 | 104300 | 732183910 | 5070 | 5070 | 5070 | 5040 | 2094 |
| 510 | 20230615 | 104200 | 721592100 | 5070 | 5080 | 5080 | 5070 | 1014 |
| 511 | 20230615 | 104100 | 716450980 | 5080 | 5070 | 5080 | 5070 | 65 |
| 512 | 20230615 | 104000 | 716121270 | 5070 | 5080 | 5080 | 5050 | 1356 |
| 513 | 20230615 | 103900 | 709265960 | 5060 | 5060 | 5060 | 5060 | 0 |
| 514 | 20230615 | 103800 | 709265960 | 5060 | 5060 | 5060 | 5060 | 1000 |
| 515 | 20230615 | 103700 | 704205960 | 5060 | 5090 | 5090 | 5060 | 2690 |
| 516 | 20230615 | 103600 | 690534660 | 5100 | 5100 | 5100 | 5100 | 34 |
| 517 | 20230615 | 103500 | 690361260 | 5100 | 5100 | 5100 | 5100 | 0 |
| 518 | 20230615 | 103400 | 690361260 | 5100 | 5100 | 5100 | 5100 | 69 |
| 519 | 20230615 | 103300 | 690009360 | 5100 | 5100 | 5100 | 5100 | 432 |
| 520 | 20230615 | 103200 | 687806160 | 5080 | 5080 | 5090 | 5070 | 754 |
| 521 | 20230615 | 103100 | 683971840 | 5070 | 5090 | 5090 | 5060 | 939 |
| 522 | 20230615 | 103000 | 679213910 | 5090 | 5080 | 5090 | 5070 | 1070 |
| 523 | 20230615 | 102900 | 673777320 | 5080 | 5080 | 5080 | 5080 | 36 |
| 524 | 20230615 | 102800 | 673594440 | 5080 | 5080 | 5080 | 5080 | 5 |
| 525 | 20230615 | 102700 | 673569040 | 5090 | 5090 | 5090 | 5090 | 315 |
| 526 | 20230615 | 102600 | 671965690 | 5100 | 5100 | 5100 | 5100 | 0 |
| 527 | 20230615 | 102500 | 671965690 | 5100 | 5100 | 5100 | 5080 | 705 |
| 528 | 20230615 | 102400 | 668370290 | 5110 | 5100 | 5110 | 5090 | 7029 |
| 529 | 20230615 | 102300 | 632460610 | 5070 | 5070 | 5070 | 5070 | 0 |
| 530 | 20230615 | 102200 | 632460610 | 5070 | 5070 | 5070 | 5070 | 0 |
| 531 | 20230615 | 102100 | 632460610 | 5070 | 5070 | 5100 | 5070 | 544 |
| 532 | 20230615 | 102000 | 629690820 | 5060 | 5060 | 5060 | 5060 | 0 |
| 533 | 20230615 | 101900 | 629690820 | 5060 | 5080 | 5080 | 5060 | 1315 |
| 534 | 20230615 | 101800 | 623030490 | 5080 | 5080 | 5080 | 5080 | 0 |
| 535 | 20230615 | 101700 | 623030490 | 5080 | 5080 | 5080 | 5080 | 1 |
| 536 | 20230615 | 101600 | 623025410 | 5050 | 5090 | 5090 | 5050 | 189 |
| 537 | 20230615 | 101500 | 622063760 | 5100 | 5040 | 5100 | 5020 | 1100 |
| 538 | 20230615 | 101400 | 616474330 | 5040 | 5040 | 5040 | 5040 | 0 |
| 539 | 20230615 | 101300 | 616474330 | 5040 | 5050 | 5050 | 5040 | 163 |
| 540 | 20230615 | 101200 | 615651950 | 5060 | 5060 | 5060 | 5060 | 0 |
| 541 | 20230615 | 101100 | 615651950 | 5060 | 5080 | 5080 | 5060 | 4591 |
| 542 | 20230615 | 101000 | 592361490 | 5070 | 5080 | 5090 | 5070 | 1246 |
| 543 | 20230615 | 100900 | 586041750 | 5070 | 5070 | 5070 | 5070 | 0 |
| 544 | 20230615 | 100800 | 586041750 | 5070 | 5070 | 5070 | 5070 | 0 |
| 545 | 20230615 | 100700 | 586041750 | 5070 | 5070 | 5070 | 5070 | 5 |
| 546 | 20230615 | 100600 | 586016400 | 5080 | 5080 | 5080 | 5080 | 160 |
| 547 | 20230615 | 100500 | 585203600 | 5080 | 5070 | 5090 | 5060 | 244 |
| 548 | 20230615 | 100400 | 583966240 | 5060 | 5090 | 5110 | 5060 | 3372 |
| 549 | 20230615 | 100300 | 566870530 | 5050 | 5050 | 5100 | 5050 | 1677 |
| 550 | 20230615 | 100200 | 558357630 | 5040 | 5040 | 5040 | 5040 | 15 |
| 551 | 20230615 | 100100 | 558282030 | 5040 | 5040 | 5040 | 5040 | 3 |
| 552 | 20230615 | 100000 | 558266910 | 5000 | 5000 | 5000 | 5000 | 1 |
| 553 | 20230615 | 095900 | 558261910 | 5030 | 5030 | 5030 | 5030 | 1 |
| 554 | 20230615 | 095800 | 558256880 | 5000 | 5000 | 5000 | 5000 | 0 |
| 555 | 20230615 | 095700 | 558256880 | 5000 | 5000 | 5000 | 5000 | 0 |
| 556 | 20230615 | 095600 | 558256880 | 5000 | 5000 | 5000 | 5000 | 0 |
| 557 | 20230615 | 095500 | 558256880 | 5000 | 5010 | 5010 | 5000 | 200 |
| 558 | 20230615 | 095400 | 557256780 | 5000 | 5000 | 5000 | 5000 | 0 |
| 559 | 20230615 | 095300 | 557256780 | 5000 | 5010 | 5010 | 5000 | 798 |
| 560 | 20230615 | 095200 | 553259480 | 5030 | 5020 | 5030 | 5000 | 153 |
| 561 | 20230615 | 095100 | 552490130 | 5000 | 5000 | 5000 | 5000 | 0 |
| 562 | 20230615 | 095000 | 552490130 | 5000 | 4995 | 5000 | 4995 | 1970 |
| 563 | 20230615 | 094900 | 542641580 | 4985 | 4945 | 4985 | 4945 | 1905 |
| 564 | 20230615 | 094800 | 533183280 | 4930 | 4930 | 4930 | 4930 | 30 |
| 565 | 20230615 | 094700 | 533035380 | 4930 | 4930 | 4930 | 4930 | 1 |
| 566 | 20230615 | 094600 | 533030450 | 4920 | 4920 | 4920 | 4920 | 107 |
| 567 | 20230615 | 094500 | 532504010 | 4920 | 4920 | 4920 | 4920 | 0 |
| 568 | 20230615 | 094400 | 532504010 | 4920 | 4920 | 4920 | 4920 | 4 |
| 569 | 20230615 | 094300 | 532484330 | 4930 | 4930 | 4930 | 4930 | 1 |
| 570 | 20230615 | 094200 | 532479400 | 4920 | 4920 | 4920 | 4920 | 0 |
| 571 | 20230615 | 094100 | 532479400 | 4920 | 4930 | 4930 | 4920 | 413 |
| 572 | 20230615 | 094000 | 530443320 | 4930 | 4935 | 4935 | 4930 | 1059 |
| 573 | 20230615 | 093900 | 525221470 | 4935 | 4960 | 4975 | 4935 | 3050 |
| 574 | 20230615 | 093800 | 510105620 | 4970 | 4940 | 4970 | 4935 | 1306 |
| 575 | 20230615 | 093700 | 503625195 | 4975 | 4940 | 4975 | 4940 | 3800 |
| 576 | 20230615 | 093600 | 484724490 | 4940 | 4955 | 4955 | 4940 | 2281 |
| 577 | 20230615 | 093500 | 473450200 | 4975 | 4975 | 4975 | 4975 | 1 |
| 578 | 20230615 | 093400 | 473445225 | 4975 | 4980 | 4980 | 4975 | 551 |
| 579 | 20230615 | 093300 | 470701500 | 4985 | 4970 | 4990 | 4970 | 1034 |
| 580 | 20230615 | 093200 | 465553235 | 4975 | 4975 | 4975 | 4975 | 0 |
| 581 | 20230615 | 093100 | 465553235 | 4975 | 4980 | 4980 | 4975 | 40 |
| 582 | 20230615 | 093000 | 465354085 | 4935 | 4890 | 4935 | 4885 | 14436 |
| 583 | 20230615 | 092900 | 394692905 | 4890 | 4925 | 4925 | 4820 | 17921 |
| 584 | 20230615 | 092800 | 307380480 | 4945 | 4940 | 4945 | 4920 | 10237 |
| 585 | 20230615 | 092700 | 256957045 | 4950 | 4945 | 4950 | 4945 | 3512 |
| 586 | 20230615 | 092600 | 239582385 | 4945 | 4950 | 4950 | 4945 | 3728 |
| 587 | 20230615 | 092500 | 221132945 | 4950 | 5010 | 5010 | 4950 | 8424 |
| 588 | 20230615 | 092400 | 179131245 | 5030 | 5010 | 5030 | 5010 | 3 |
| 589 | 20230615 | 092300 | 179116175 | 5010 | 5020 | 5020 | 5010 | 302 |
| 590 | 20230615 | 092200 | 177600155 | 5030 | 5040 | 5040 | 4995 | 8687 |
| 591 | 20230615 | 092100 | 134008185 | 5050 | 5070 | 5070 | 5050 | 811 |
| 592 | 20230615 | 092000 | 129911605 | 5080 | 5080 | 5080 | 5080 | 0 |
| 593 | 20230615 | 091900 | 129911605 | 5080 | 5080 | 5080 | 5080 | 7 |
| 594 | 20230615 | 091800 | 129876045 | 5080 | 5080 | 5080 | 5080 | 2 |
| 595 | 20230615 | 091700 | 129865885 | 5060 | 5060 | 5060 | 5060 | 11 |
| 596 | 20230615 | 091600 | 129810225 | 5070 | 5070 | 5070 | 5070 | 346 |
| 597 | 20230615 | 091500 | 128056005 | 5070 | 5070 | 5070 | 5070 | 198 |
| 598 | 20230615 | 091400 | 127052145 | 5060 | 5060 | 5060 | 5060 | 1 |
| 599 | 20230615 | 091300 | 127047085 | 5070 | 5070 | 5070 | 5070 | 29 |
| 600 | 20230615 | 091200 | 126900055 | 5080 | 5070 | 5080 | 5070 | 1214 |
| 601 | 20230615 | 091100 | 120733175 | 5070 | 5070 | 5070 | 5070 | 1 |
| 602 | 20230615 | 091000 | 120728105 | 5070 | 5070 | 5070 | 5070 | 392 |
| 603 | 20230615 | 090900 | 118740665 | 5070 | 5050 | 5070 | 5050 | 16 |
| 604 | 20230615 | 090800 | 118659565 | 5070 | 5070 | 5070 | 5070 | 1003 |
| 605 | 20230615 | 090700 | 113574355 | 5070 | 5050 | 5070 | 5030 | 545 |
| 606 | 20230615 | 090600 | 110829045 | 5050 | 5050 | 5050 | 5050 | 1198 |
| 607 | 20230615 | 090500 | 104779145 | 5050 | 5070 | 5070 | 5030 | 40 |
| 608 | 20230615 | 090400 | 104577145 | 5060 | 5060 | 5060 | 5020 | 3040 |
| 609 | 20230615 | 090300 | 89261265 | 5030 | 5030 | 5030 | 5030 | 377 |
| 610 | 20230615 | 090200 | 87364955 | 5020 | 5010 | 5080 | 5010 | 3755 |
| 611 | 20230615 | 090100 | 68457695 | 4990 | 5120 | 5120 | 4970 | 9486 |
| 612 | 20230615 | 090000 | 20519160 | 5100 | 5100 | 5110 | 5100 | 4020 |