30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 190400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 5617 |
| 3 | 20230615 | 190300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 4 | 20230615 | 190200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 5 | 20230615 | 190100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 6 | 20230615 | 190000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 7 | 20230615 | 185900 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 8 | 20230615 | 185800 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 9 | 20230615 | 185700 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 10 | 20230615 | 185600 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 11 | 20230615 | 185500 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 12 | 20230615 | 185400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 13 | 20230615 | 185300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 14 | 20230615 | 185200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 15 | 20230615 | 185100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 16 | 20230615 | 185000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 17 | 20230615 | 184900 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 18 | 20230615 | 184800 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 19 | 20230615 | 184700 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 20 | 20230615 | 184600 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 21 | 20230615 | 184500 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 22 | 20230615 | 184400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 23 | 20230615 | 184300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 24 | 20230615 | 184200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 25 | 20230615 | 184100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 26 | 20230615 | 184000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 27 | 20230615 | 183900 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 28 | 20230615 | 183800 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 29 | 20230615 | 183700 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 30 | 20230615 | 183600 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 31 | 20230615 | 183500 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 32 | 20230615 | 183400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 5617 |
| 33 | 20230615 | 183300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 34 | 20230615 | 183200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 35 | 20230615 | 183100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 36 | 20230615 | 183000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 37 | 20230615 | 182900 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 38 | 20230615 | 182800 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 39 | 20230615 | 182700 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 40 | 20230615 | 182600 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 41 | 20230615 | 182500 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 42 | 20230615 | 182400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 43 | 20230615 | 182300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 44 | 20230615 | 182200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 45 | 20230615 | 182100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 46 | 20230615 | 182000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 47 | 20230615 | 181900 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 48 | 20230615 | 181800 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 49 | 20230615 | 181700 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 50 | 20230615 | 181600 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 51 | 20230615 | 181500 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 52 | 20230615 | 181400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 53 | 20230615 | 181300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 54 | 20230615 | 181200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 55 | 20230615 | 181100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 56 | 20230615 | 181000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 57 | 20230615 | 180900 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 58 | 20230615 | 180800 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 59 | 20230615 | 180700 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 60 | 20230615 | 180600 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 61 | 20230615 | 180500 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 62 | 20230615 | 180400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 5617 |
| 63 | 20230615 | 180300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 64 | 20230615 | 180200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 65 | 20230615 | 180100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 66 | 20230615 | 180000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 67 | 20230615 | 175900 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 68 | 20230615 | 175800 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 69 | 20230615 | 175700 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 70 | 20230615 | 175600 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 71 | 20230615 | 175500 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 72 | 20230615 | 175400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 73 | 20230615 | 175300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 74 | 20230615 | 175200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 75 | 20230615 | 175100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 76 | 20230615 | 175000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 77 | 20230615 | 174900 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 78 | 20230615 | 174800 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 79 | 20230615 | 174700 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 80 | 20230615 | 174600 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 81 | 20230615 | 174500 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 82 | 20230615 | 174400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 83 | 20230615 | 174300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 84 | 20230615 | 174200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 85 | 20230615 | 174100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 86 | 20230615 | 174000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 87 | 20230615 | 173900 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 88 | 20230615 | 173800 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 89 | 20230615 | 173700 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 90 | 20230615 | 173600 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 91 | 20230615 | 173500 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 92 | 20230615 | 173400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 5617 |
| 93 | 20230615 | 173300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 94 | 20230615 | 173200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 95 | 20230615 | 173100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 96 | 20230615 | 173000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 97 | 20230615 | 172900 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 98 | 20230615 | 172800 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 99 | 20230615 | 172700 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 100 | 20230615 | 172600 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 101 | 20230615 | 172500 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 102 | 20230615 | 172400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 103 | 20230615 | 172300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 104 | 20230615 | 172200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 105 | 20230615 | 172100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 106 | 20230615 | 172000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 107 | 20230615 | 171900 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 108 | 20230615 | 171800 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 109 | 20230615 | 171700 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 110 | 20230615 | 171600 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 111 | 20230615 | 171500 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 112 | 20230615 | 171400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 113 | 20230615 | 171300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 114 | 20230615 | 171200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 115 | 20230615 | 171100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 116 | 20230615 | 171000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 117 | 20230615 | 170900 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 118 | 20230615 | 170800 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 119 | 20230615 | 170700 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 120 | 20230615 | 170600 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 121 | 20230615 | 170500 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 122 | 20230615 | 170400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 5617 |
| 123 | 20230615 | 170300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 124 | 20230615 | 170200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 125 | 20230615 | 170100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 126 | 20230615 | 170000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 127 | 20230615 | 165900 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 128 | 20230615 | 165800 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 129 | 20230615 | 165700 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 130 | 20230615 | 165600 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 131 | 20230615 | 165500 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 132 | 20230615 | 165400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 133 | 20230615 | 165300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 134 | 20230615 | 165200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 135 | 20230615 | 165100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 136 | 20230615 | 165000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 137 | 20230615 | 164900 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 138 | 20230615 | 164800 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 139 | 20230615 | 164700 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 140 | 20230615 | 164600 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 141 | 20230615 | 164500 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 142 | 20230615 | 164400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 143 | 20230615 | 164300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 144 | 20230615 | 164200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 145 | 20230615 | 164100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 146 | 20230615 | 164000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 147 | 20230615 | 163900 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 148 | 20230615 | 163800 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 149 | 20230615 | 163700 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 150 | 20230615 | 163600 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 151 | 20230615 | 163500 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 152 | 20230615 | 163400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 5617 |
| 153 | 20230615 | 163300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 154 | 20230615 | 163200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 155 | 20230615 | 163100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 156 | 20230615 | 163000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 157 | 20230615 | 162900 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 158 | 20230615 | 162800 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 159 | 20230615 | 162700 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 160 | 20230615 | 162600 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 161 | 20230615 | 162500 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 162 | 20230615 | 162400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 163 | 20230615 | 162300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 164 | 20230615 | 162200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 165 | 20230615 | 162100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 166 | 20230615 | 162000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 167 | 20230615 | 161900 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 168 | 20230615 | 161800 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 169 | 20230615 | 161700 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 170 | 20230615 | 161600 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 171 | 20230615 | 161500 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 172 | 20230615 | 161400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 173 | 20230615 | 161300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 174 | 20230615 | 161200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 175 | 20230615 | 161100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 176 | 20230615 | 161000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 177 | 20230615 | 160900 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 178 | 20230615 | 160800 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 179 | 20230615 | 160700 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 180 | 20230615 | 160600 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 181 | 20230615 | 160500 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 182 | 20230615 | 160400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 5617 |
| 183 | 20230615 | 160300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 184 | 20230615 | 160200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 185 | 20230615 | 160100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 186 | 20230615 | 160000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 187 | 20230615 | 155900 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 188 | 20230615 | 155800 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 189 | 20230615 | 155700 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 190 | 20230615 | 155600 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 191 | 20230615 | 155500 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 192 | 20230615 | 155400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 193 | 20230615 | 155300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 194 | 20230615 | 155200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 195 | 20230615 | 155100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 196 | 20230615 | 155000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 197 | 20230615 | 154900 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 198 | 20230615 | 154800 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 199 | 20230615 | 154700 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 200 | 20230615 | 154600 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 201 | 20230615 | 154500 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 202 | 20230615 | 154400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 203 | 20230615 | 154300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 204 | 20230615 | 154200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 205 | 20230615 | 154100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 206 | 20230615 | 154000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 207 | 20230615 | 153900 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 208 | 20230615 | 153800 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 209 | 20230615 | 153700 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 210 | 20230615 | 153600 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 211 | 20230615 | 153500 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 212 | 20230615 | 153400 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 5617 |
| 213 | 20230615 | 153300 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 214 | 20230615 | 153200 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 215 | 20230615 | 153100 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 0 |
| 216 | 20230615 | 153000 | 2081724160 | 5940 | 5940 | 5940 | 5940 | 5617 |
| 217 | 20230615 | 152900 | 2048359180 | 5960 | 5960 | 5960 | 5960 | 0 |
| 218 | 20230615 | 152800 | 2048359180 | 5960 | 5960 | 5960 | 5960 | 0 |
| 219 | 20230615 | 152700 | 2048359180 | 5960 | 5960 | 5960 | 5960 | 0 |
| 220 | 20230615 | 152600 | 2048359180 | 5960 | 5960 | 5960 | 5960 | 0 |
| 221 | 20230615 | 152500 | 2048359180 | 5960 | 5960 | 5960 | 5960 | 0 |
| 222 | 20230615 | 152400 | 2048359180 | 5960 | 5960 | 5960 | 5960 | 0 |
| 223 | 20230615 | 152300 | 2048359180 | 5960 | 5960 | 5960 | 5960 | 0 |
| 224 | 20230615 | 152200 | 2048359180 | 5960 | 5960 | 5960 | 5960 | 0 |
| 225 | 20230615 | 152100 | 2048359180 | 5960 | 5960 | 5960 | 5960 | 0 |
| 226 | 20230615 | 152000 | 2048359180 | 5960 | 5960 | 5960 | 5960 | 0 |
| 227 | 20230615 | 151900 | 2048359180 | 5960 | 5960 | 5960 | 5950 | 644 |
| 228 | 20230615 | 151800 | 2044525680 | 5950 | 5950 | 5960 | 5940 | 703 |
| 229 | 20230615 | 151700 | 2040339390 | 5960 | 5950 | 5960 | 5950 | 2616 |
| 230 | 20230615 | 151600 | 2024760100 | 5950 | 5940 | 5950 | 5940 | 421 |
| 231 | 20230615 | 151500 | 2022256600 | 5950 | 5940 | 5950 | 5940 | 355 |
| 232 | 20230615 | 151400 | 2020147350 | 5940 | 5950 | 5950 | 5940 | 1267 |
| 233 | 20230615 | 151300 | 2012609260 | 5950 | 5950 | 5950 | 5940 | 1445 |
| 234 | 20230615 | 151200 | 2004012120 | 5950 | 5950 | 5950 | 5940 | 125 |
| 235 | 20230615 | 151100 | 2003268430 | 5950 | 5950 | 5950 | 5950 | 26 |
| 236 | 20230615 | 151000 | 2003113730 | 5950 | 5940 | 5950 | 5940 | 1945 |
| 237 | 20230615 | 150900 | 1991542690 | 5940 | 5940 | 5940 | 5940 | 1 |
| 238 | 20230615 | 150800 | 1991536750 | 5930 | 5930 | 5930 | 5930 | 81 |
| 239 | 20230615 | 150700 | 1991056420 | 5950 | 5950 | 5950 | 5950 | 123 |
| 240 | 20230615 | 150600 | 1990324570 | 5950 | 5940 | 5950 | 5930 | 535 |
| 241 | 20230615 | 150500 | 1987150480 | 5930 | 5950 | 5950 | 5930 | 202 |
| 242 | 20230615 | 150400 | 1985949820 | 5950 | 5940 | 5950 | 5940 | 723 |
| 243 | 20230615 | 150300 | 1981648020 | 5950 | 5950 | 5950 | 5950 | 0 |
| 244 | 20230615 | 150200 | 1981648020 | 5950 | 5950 | 5950 | 5930 | 741 |
| 245 | 20230615 | 150100 | 1977240290 | 5940 | 5940 | 5940 | 5940 | 290 |
| 246 | 20230615 | 150000 | 1975517690 | 5940 | 5940 | 5940 | 5940 | 102 |
| 247 | 20230615 | 145900 | 1974911810 | 5940 | 5940 | 5940 | 5940 | 500 |
| 248 | 20230615 | 145800 | 1971941810 | 5940 | 5940 | 5940 | 5940 | 1251 |
| 249 | 20230615 | 145700 | 1964510870 | 5940 | 5940 | 5940 | 5940 | 61 |
| 250 | 20230615 | 145600 | 1964148530 | 5940 | 5940 | 5940 | 5940 | 0 |
| 251 | 20230615 | 145500 | 1964148530 | 5940 | 5940 | 5940 | 5940 | 100 |
| 252 | 20230615 | 145400 | 1963554530 | 5940 | 5940 | 5950 | 5940 | 84 |
| 253 | 20230615 | 145300 | 1963055360 | 5950 | 5950 | 5950 | 5950 | 501 |
| 254 | 20230615 | 145200 | 1960074410 | 5950 | 5930 | 5950 | 5930 | 62 |
| 255 | 20230615 | 145100 | 1959706730 | 5950 | 5950 | 5950 | 5950 | 0 |
| 256 | 20230615 | 145000 | 1959706730 | 5950 | 5930 | 5950 | 5930 | 511 |
| 257 | 20230615 | 144900 | 1956676480 | 5930 | 5930 | 5930 | 5930 | 62 |
| 258 | 20230615 | 144800 | 1956308820 | 5950 | 5930 | 5950 | 5930 | 268 |
| 259 | 20230615 | 144700 | 1954717580 | 5950 | 5940 | 5950 | 5940 | 945 |
| 260 | 20230615 | 144600 | 1949101430 | 5940 | 5940 | 5940 | 5940 | 62 |
| 261 | 20230615 | 144500 | 1948733150 | 5950 | 5950 | 5950 | 5950 | 12 |
| 262 | 20230615 | 144400 | 1948661750 | 5950 | 5940 | 5950 | 5940 | 63 |
| 263 | 20230615 | 144300 | 1948287520 | 5950 | 5950 | 5950 | 5950 | 202 |
| 264 | 20230615 | 144200 | 1947085620 | 5950 | 5950 | 5960 | 5950 | 590 |
| 265 | 20230615 | 144100 | 1943575110 | 5950 | 5960 | 5960 | 5950 | 381 |
| 266 | 20230615 | 144000 | 1941305060 | 5960 | 5960 | 5960 | 5960 | 783 |
| 267 | 20230615 | 143900 | 1936638380 | 5960 | 5950 | 5960 | 5950 | 1033 |
| 268 | 20230615 | 143800 | 1930487800 | 5950 | 5950 | 5950 | 5940 | 89 |
| 269 | 20230615 | 143700 | 1929959120 | 5950 | 5950 | 5950 | 5950 | 20 |
| 270 | 20230615 | 143600 | 1929840120 | 5950 | 5940 | 5950 | 5940 | 93 |
| 271 | 20230615 | 143500 | 1929287380 | 5940 | 5940 | 5940 | 5940 | 477 |
| 272 | 20230615 | 143400 | 1926454000 | 5940 | 5940 | 5940 | 5940 | 0 |
| 273 | 20230615 | 143300 | 1926454000 | 5940 | 5950 | 5950 | 5940 | 174 |
| 274 | 20230615 | 143200 | 1925419430 | 5940 | 5950 | 5950 | 5940 | 799 |
| 275 | 20230615 | 143100 | 1920665490 | 5960 | 5960 | 5960 | 5960 | 1 |
| 276 | 20230615 | 143000 | 1920659530 | 5960 | 5950 | 5960 | 5950 | 1155 |
| 277 | 20230615 | 142900 | 1913783250 | 5940 | 5940 | 5940 | 5930 | 555 |
| 278 | 20230615 | 142800 | 1910486570 | 5940 | 5930 | 5940 | 5930 | 752 |
| 279 | 20230615 | 142700 | 1906023010 | 5930 | 5930 | 5930 | 5930 | 0 |
| 280 | 20230615 | 142600 | 1906023010 | 5930 | 5930 | 5930 | 5930 | 93 |
| 281 | 20230615 | 142500 | 1905471520 | 5930 | 5930 | 5930 | 5930 | 61 |
| 282 | 20230615 | 142400 | 1905109790 | 5940 | 5940 | 5940 | 5940 | 295 |
| 283 | 20230615 | 142300 | 1903357490 | 5940 | 5940 | 5940 | 5940 | 1189 |
| 284 | 20230615 | 142200 | 1896294830 | 5930 | 5940 | 5940 | 5930 | 95 |
| 285 | 20230615 | 142100 | 1895731150 | 5940 | 5940 | 5940 | 5940 | 10 |
| 286 | 20230615 | 142000 | 1895671750 | 5940 | 5930 | 5940 | 5930 | 112 |
| 287 | 20230615 | 141900 | 1895007580 | 5930 | 5930 | 5930 | 5930 | 279 |
| 288 | 20230615 | 141800 | 1893353110 | 5930 | 5930 | 5940 | 5930 | 239 |
| 289 | 20230615 | 141700 | 1891934600 | 5930 | 5950 | 5950 | 5930 | 651 |
| 290 | 20230615 | 141600 | 1888067600 | 5950 | 5950 | 5950 | 5950 | 27 |
| 291 | 20230615 | 141500 | 1887906950 | 5950 | 5950 | 5950 | 5940 | 503 |
| 292 | 20230615 | 141400 | 1884919100 | 5930 | 5930 | 5930 | 5930 | 80 |
| 293 | 20230615 | 141300 | 1884444700 | 5950 | 5950 | 5950 | 5950 | 0 |
| 294 | 20230615 | 141200 | 1884444700 | 5950 | 5930 | 5950 | 5930 | 79 |
| 295 | 20230615 | 141100 | 1883976210 | 5950 | 5950 | 5950 | 5950 | 500 |
| 296 | 20230615 | 141000 | 1881001210 | 5950 | 5950 | 5950 | 5950 | 2 |
| 297 | 20230615 | 140900 | 1880989310 | 5930 | 5930 | 5930 | 5930 | 82 |
| 298 | 20230615 | 140800 | 1880503050 | 5950 | 5940 | 5950 | 5930 | 101 |
| 299 | 20230615 | 140700 | 1879903080 | 5950 | 5940 | 5950 | 5940 | 5 |
| 300 | 20230615 | 140600 | 1879873370 | 5940 | 5940 | 5950 | 5940 | 66 |
| 301 | 20230615 | 140500 | 1879481320 | 5950 | 5950 | 5950 | 5950 | 1 |
| 302 | 20230615 | 140400 | 1879475370 | 5950 | 5940 | 5950 | 5940 | 609 |
| 303 | 20230615 | 140300 | 1875857880 | 5950 | 5950 | 5950 | 5950 | 1540 |
| 304 | 20230615 | 140200 | 1866694880 | 5950 | 5940 | 5950 | 5940 | 173 |
| 305 | 20230615 | 140100 | 1865667230 | 5950 | 5940 | 5950 | 5940 | 115 |
| 306 | 20230615 | 140000 | 1864984090 | 5940 | 5940 | 5940 | 5940 | 354 |
| 307 | 20230615 | 135900 | 1862881330 | 5940 | 5940 | 5940 | 5940 | 1 |
| 308 | 20230615 | 135800 | 1862875390 | 5930 | 5940 | 5940 | 5930 | 230 |
| 309 | 20230615 | 135700 | 1861509810 | 5940 | 5930 | 5940 | 5930 | 1293 |
| 310 | 20230615 | 135600 | 1853842300 | 5940 | 5930 | 5940 | 5930 | 263 |
| 311 | 20230615 | 135500 | 1852280690 | 5940 | 5930 | 5940 | 5930 | 465 |
| 312 | 20230615 | 135400 | 1849523220 | 5930 | 5930 | 5930 | 5930 | 60 |
| 313 | 20230615 | 135300 | 1849167420 | 5920 | 5930 | 5930 | 5920 | 164 |
| 314 | 20230615 | 135200 | 1848196520 | 5930 | 5940 | 5940 | 5930 | 6 |
| 315 | 20230615 | 135100 | 1848160930 | 5930 | 5930 | 5930 | 5930 | 0 |
| 316 | 20230615 | 135000 | 1848160930 | 5930 | 5930 | 5930 | 5930 | 183 |
| 317 | 20230615 | 134900 | 1847075740 | 5940 | 5930 | 5940 | 5930 | 760 |
| 318 | 20230615 | 134800 | 1842561630 | 5930 | 5930 | 5930 | 5920 | 198 |
| 319 | 20230615 | 134700 | 1841388190 | 5930 | 5930 | 5930 | 5930 | 30 |
| 320 | 20230615 | 134600 | 1841210290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 321 | 20230615 | 134500 | 1841210290 | 5930 | 5900 | 5930 | 5900 | 72 |
| 322 | 20230615 | 134400 | 1840785300 | 5900 | 5900 | 5900 | 5900 | 269 |
| 323 | 20230615 | 134300 | 1839198200 | 5900 | 5900 | 5900 | 5900 | 202 |
| 324 | 20230615 | 134200 | 1838006400 | 5900 | 5900 | 5910 | 5900 | 1286 |
| 325 | 20230615 | 134100 | 1830418990 | 5900 | 5900 | 5900 | 5900 | 2195 |
| 326 | 20230615 | 134000 | 1817468490 | 5910 | 5910 | 5910 | 5910 | 53 |
| 327 | 20230615 | 133900 | 1817155260 | 5910 | 5910 | 5910 | 5910 | 497 |
| 328 | 20230615 | 133800 | 1814217990 | 5910 | 5910 | 5910 | 5910 | 200 |
| 329 | 20230615 | 133700 | 1813035990 | 5910 | 5910 | 5910 | 5910 | 62 |
| 330 | 20230615 | 133600 | 1812669570 | 5920 | 5920 | 5920 | 5920 | 0 |
| 331 | 20230615 | 133500 | 1812669570 | 5920 | 5930 | 5930 | 5920 | 105 |
| 332 | 20230615 | 133400 | 1812047920 | 5930 | 5930 | 5930 | 5930 | 1 |
| 333 | 20230615 | 133300 | 1812041990 | 5920 | 5930 | 5940 | 5920 | 61 |
| 334 | 20230615 | 133200 | 1811680140 | 5930 | 5910 | 5940 | 5910 | 90 |
| 335 | 20230615 | 133100 | 1811148080 | 5940 | 5940 | 5940 | 5940 | 110 |
| 336 | 20230615 | 133000 | 1810494680 | 5940 | 5940 | 5940 | 5940 | 1 |
| 337 | 20230615 | 132900 | 1810488740 | 5930 | 5920 | 5930 | 5910 | 1019 |
| 338 | 20230615 | 132800 | 1804449670 | 5940 | 5930 | 5940 | 5920 | 540 |
| 339 | 20230615 | 132700 | 1801248340 | 5950 | 5950 | 5950 | 5950 | 1 |
| 340 | 20230615 | 132600 | 1801242390 | 5950 | 5920 | 5950 | 5920 | 1734 |
| 341 | 20230615 | 132500 | 1790943660 | 5940 | 5940 | 5940 | 5930 | 304 |
| 342 | 20230615 | 132400 | 1789140900 | 5930 | 5920 | 5930 | 5920 | 292 |
| 343 | 20230615 | 132300 | 1787409960 | 5920 | 5920 | 5920 | 5920 | 150 |
| 344 | 20230615 | 132200 | 1786521960 | 5920 | 5920 | 5920 | 5920 | 23 |
| 345 | 20230615 | 132100 | 1786385800 | 5920 | 5920 | 5920 | 5920 | 79 |
| 346 | 20230615 | 132000 | 1785918120 | 5920 | 5920 | 5920 | 5920 | 522 |
| 347 | 20230615 | 131900 | 1782827880 | 5920 | 5920 | 5920 | 5920 | 84 |
| 348 | 20230615 | 131800 | 1782330600 | 5920 | 5930 | 5930 | 5920 | 279 |
| 349 | 20230615 | 131700 | 1780678420 | 5920 | 5920 | 5920 | 5920 | 130 |
| 350 | 20230615 | 131600 | 1779908820 | 5920 | 5920 | 5920 | 5900 | 2037 |
| 351 | 20230615 | 131500 | 1767872590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 352 | 20230615 | 131400 | 1767872590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 353 | 20230615 | 131300 | 1767872590 | 5920 | 5920 | 5920 | 5910 | 2008 |
| 354 | 20230615 | 131200 | 1755994550 | 5950 | 5950 | 5950 | 5950 | 0 |
| 355 | 20230615 | 131100 | 1755994550 | 5950 | 5950 | 5950 | 5950 | 1 |
| 356 | 20230615 | 131000 | 1755988600 | 5920 | 5920 | 5920 | 5920 | 62 |
| 357 | 20230615 | 130900 | 1755621560 | 5920 | 5940 | 5940 | 5920 | 50 |
| 358 | 20230615 | 130800 | 1755325480 | 5930 | 5930 | 5930 | 5930 | 523 |
| 359 | 20230615 | 130700 | 1752224090 | 5940 | 5940 | 5940 | 5940 | 2185 |
| 360 | 20230615 | 130600 | 1739245190 | 5940 | 5940 | 5940 | 5940 | 0 |
| 361 | 20230615 | 130500 | 1739245190 | 5940 | 5950 | 5950 | 5940 | 66 |
| 362 | 20230615 | 130400 | 1738853100 | 5940 | 5940 | 5940 | 5940 | 0 |
| 363 | 20230615 | 130300 | 1738853100 | 5940 | 5940 | 5940 | 5940 | 0 |
| 364 | 20230615 | 130200 | 1738853100 | 5940 | 5940 | 5940 | 5940 | 20 |
| 365 | 20230615 | 130100 | 1738734300 | 5940 | 5940 | 5940 | 5940 | 65 |
| 366 | 20230615 | 130000 | 1738348200 | 5940 | 5940 | 5940 | 5940 | 0 |
| 367 | 20230615 | 125900 | 1738348200 | 5940 | 5940 | 5940 | 5940 | 0 |
| 368 | 20230615 | 125800 | 1738348200 | 5940 | 5940 | 5940 | 5940 | 45 |
| 369 | 20230615 | 125700 | 1738080900 | 5940 | 5940 | 5940 | 5940 | 6 |
| 370 | 20230615 | 125600 | 1738045260 | 5940 | 5930 | 5940 | 5930 | 546 |
| 371 | 20230615 | 125500 | 1734802050 | 5930 | 5930 | 5930 | 5930 | 3 |
| 372 | 20230615 | 125400 | 1734784260 | 5940 | 5940 | 5940 | 5940 | 28 |
| 373 | 20230615 | 125300 | 1734617940 | 5930 | 5930 | 5930 | 5930 | 0 |
| 374 | 20230615 | 125200 | 1734617940 | 5930 | 5930 | 5930 | 5930 | 0 |
| 375 | 20230615 | 125100 | 1734617940 | 5930 | 5940 | 5940 | 5930 | 105 |
| 376 | 20230615 | 125000 | 1733994290 | 5940 | 5940 | 5940 | 5940 | 41 |
| 377 | 20230615 | 124900 | 1733750750 | 5940 | 5940 | 5940 | 5940 | 9 |
| 378 | 20230615 | 124800 | 1733697290 | 5910 | 5940 | 5940 | 5910 | 1266 |
| 379 | 20230615 | 124700 | 1726196060 | 5950 | 5950 | 5950 | 5950 | 5 |
| 380 | 20230615 | 124600 | 1726166310 | 5950 | 5960 | 5960 | 5950 | 635 |
| 381 | 20230615 | 124500 | 1722383010 | 5950 | 5950 | 5950 | 5950 | 0 |
| 382 | 20230615 | 124400 | 1722383010 | 5950 | 5950 | 5950 | 5940 | 506 |
| 383 | 20230615 | 124300 | 1719372660 | 5950 | 5950 | 5950 | 5950 | 350 |
| 384 | 20230615 | 124200 | 1717290160 | 5960 | 5950 | 5960 | 5950 | 152 |
| 385 | 20230615 | 124100 | 1716385240 | 5950 | 5950 | 5950 | 5950 | 558 |
| 386 | 20230615 | 124000 | 1713065140 | 5950 | 5940 | 5950 | 5940 | 399 |
| 387 | 20230615 | 123900 | 1710691600 | 5940 | 5940 | 5940 | 5940 | 280 |
| 388 | 20230615 | 123800 | 1709028400 | 5930 | 5930 | 5930 | 5930 | 0 |
| 389 | 20230615 | 123700 | 1709028400 | 5930 | 5930 | 5930 | 5930 | 0 |
| 390 | 20230615 | 123600 | 1709028400 | 5930 | 5930 | 5930 | 5930 | 70 |
| 391 | 20230615 | 123500 | 1708613300 | 5940 | 5940 | 5940 | 5940 | 0 |
| 392 | 20230615 | 123400 | 1708613300 | 5940 | 5940 | 5940 | 5940 | 9 |
| 393 | 20230615 | 123300 | 1708559840 | 5930 | 5930 | 5930 | 5930 | 100 |
| 394 | 20230615 | 123200 | 1707966840 | 5930 | 5940 | 5940 | 5930 | 21 |
| 395 | 20230615 | 123100 | 1707842200 | 5940 | 5940 | 5940 | 5940 | 94 |
| 396 | 20230615 | 123000 | 1707283840 | 5940 | 5940 | 5940 | 5940 | 0 |
| 397 | 20230615 | 122900 | 1707283840 | 5940 | 5940 | 5940 | 5940 | 0 |
| 398 | 20230615 | 122800 | 1707283840 | 5940 | 5940 | 5940 | 5940 | 1 |
| 399 | 20230615 | 122700 | 1707277900 | 5940 | 5940 | 5940 | 5940 | 16 |
| 400 | 20230615 | 122600 | 1707182860 | 5930 | 5930 | 5930 | 5930 | 100 |
| 401 | 20230615 | 122500 | 1706589860 | 5950 | 5950 | 5950 | 5950 | 1 |
| 402 | 20230615 | 122400 | 1706583910 | 5930 | 5940 | 5940 | 5930 | 30 |
| 403 | 20230615 | 122300 | 1706405980 | 5950 | 5950 | 5950 | 5950 | 2 |
| 404 | 20230615 | 122200 | 1706394080 | 5930 | 5930 | 5930 | 5930 | 0 |
| 405 | 20230615 | 122100 | 1706394080 | 5930 | 5930 | 5930 | 5930 | 247 |
| 406 | 20230615 | 122000 | 1704929370 | 5930 | 5940 | 5950 | 5930 | 354 |
| 407 | 20230615 | 121900 | 1702828630 | 5950 | 5950 | 5950 | 5950 | 120 |
| 408 | 20230615 | 121800 | 1702114630 | 5950 | 5960 | 5960 | 5940 | 602 |
| 409 | 20230615 | 121700 | 1698538720 | 5950 | 5960 | 5960 | 5950 | 103 |
| 410 | 20230615 | 121600 | 1697925840 | 5950 | 5950 | 5960 | 5950 | 958 |
| 411 | 20230615 | 121500 | 1692225720 | 5940 | 5950 | 5950 | 5940 | 1568 |
| 412 | 20230615 | 121400 | 1682901300 | 5960 | 5960 | 5960 | 5960 | 502 |
| 413 | 20230615 | 121300 | 1679909380 | 5960 | 5960 | 5960 | 5960 | 71 |
| 414 | 20230615 | 121200 | 1679486220 | 5960 | 5960 | 5960 | 5960 | 328 |
| 415 | 20230615 | 121100 | 1677531340 | 5960 | 5960 | 5960 | 5960 | 177 |
| 416 | 20230615 | 121000 | 1676476420 | 5960 | 5960 | 5960 | 5960 | 124 |
| 417 | 20230615 | 120900 | 1675737380 | 5960 | 5960 | 5960 | 5960 | 2 |
| 418 | 20230615 | 120800 | 1675725460 | 5960 | 5960 | 5960 | 5960 | 2 |
| 419 | 20230615 | 120700 | 1675713540 | 5960 | 5970 | 5970 | 5960 | 4 |
| 420 | 20230615 | 120600 | 1675689690 | 5960 | 5970 | 5970 | 5960 | 505 |
| 421 | 20230615 | 120500 | 1672674890 | 5970 | 5970 | 5970 | 5970 | 10 |
| 422 | 20230615 | 120400 | 1672615190 | 5970 | 5970 | 5980 | 5970 | 663 |
| 423 | 20230615 | 120300 | 1668657070 | 5980 | 5970 | 5980 | 5970 | 76 |
| 424 | 20230615 | 120200 | 1668203160 | 5980 | 5990 | 5990 | 5970 | 183 |
| 425 | 20230615 | 120100 | 1667108900 | 5980 | 5970 | 5980 | 5970 | 279 |
| 426 | 20230615 | 120000 | 1665441430 | 5970 | 5960 | 5970 | 5960 | 101 |
| 427 | 20230615 | 115900 | 1664839460 | 5970 | 5970 | 5970 | 5960 | 1039 |
| 428 | 20230615 | 115800 | 1658641630 | 5970 | 5970 | 5970 | 5960 | 509 |
| 429 | 20230615 | 115700 | 1655607900 | 5960 | 5960 | 5960 | 5960 | 500 |
| 430 | 20230615 | 115600 | 1652627900 | 5970 | 5990 | 5990 | 5950 | 2261 |
| 431 | 20230615 | 115500 | 1639149460 | 5990 | 5990 | 5990 | 5980 | 739 |
| 432 | 20230615 | 115400 | 1634725170 | 5990 | 5930 | 5990 | 5930 | 6691 |
| 433 | 20230615 | 115300 | 1594789530 | 5930 | 5930 | 5940 | 5930 | 2120 |
| 434 | 20230615 | 115200 | 1582213910 | 5930 | 5920 | 5930 | 5920 | 10 |
| 435 | 20230615 | 115100 | 1582154660 | 5920 | 5910 | 5920 | 5910 | 30 |
| 436 | 20230615 | 115000 | 1581977160 | 5910 | 5910 | 5910 | 5900 | 696 |
| 437 | 20230615 | 114900 | 1577867180 | 5910 | 5920 | 5920 | 5910 | 503 |
| 438 | 20230615 | 114800 | 1574890880 | 5920 | 5920 | 5920 | 5920 | 0 |
| 439 | 20230615 | 114700 | 1574890880 | 5920 | 5930 | 5930 | 5920 | 32 |
| 440 | 20230615 | 114600 | 1574701190 | 5930 | 5920 | 5930 | 5920 | 278 |
| 441 | 20230615 | 114500 | 1573055380 | 5930 | 5920 | 5930 | 5920 | 212 |
| 442 | 20230615 | 114400 | 1571800180 | 5920 | 5920 | 5920 | 5920 | 84 |
| 443 | 20230615 | 114300 | 1571302900 | 5920 | 5910 | 5920 | 5910 | 103 |
| 444 | 20230615 | 114200 | 1570694140 | 5920 | 5920 | 5920 | 5910 | 503 |
| 445 | 20230615 | 114100 | 1567721380 | 5910 | 5900 | 5910 | 5900 | 598 |
| 446 | 20230615 | 114000 | 1564193070 | 5900 | 5920 | 5920 | 5900 | 1768 |
| 447 | 20230615 | 113900 | 1553727870 | 5920 | 5920 | 5920 | 5920 | 84 |
| 448 | 20230615 | 113800 | 1553230590 | 5920 | 5920 | 5920 | 5920 | 1008 |
| 449 | 20230615 | 113700 | 1547263230 | 5900 | 5900 | 5900 | 5900 | 678 |
| 450 | 20230615 | 113600 | 1543263030 | 5900 | 5890 | 5910 | 5890 | 6655 |
| 451 | 20230615 | 113500 | 1503998810 | 5890 | 5880 | 5890 | 5880 | 5 |
| 452 | 20230615 | 113400 | 1503969390 | 5880 | 5880 | 5880 | 5880 | 0 |
| 453 | 20230615 | 113300 | 1503969390 | 5880 | 5880 | 5880 | 5880 | 0 |
| 454 | 20230615 | 113200 | 1503969390 | 5880 | 5880 | 5880 | 5880 | 189 |
| 455 | 20230615 | 113100 | 1502858070 | 5870 | 5870 | 5870 | 5870 | 222 |
| 456 | 20230615 | 113000 | 1501554930 | 5870 | 5870 | 5880 | 5870 | 188 |
| 457 | 20230615 | 112900 | 1500450260 | 5870 | 5870 | 5870 | 5870 | 800 |
| 458 | 20230615 | 112800 | 1495754260 | 5890 | 5900 | 5900 | 5890 | 14 |
| 459 | 20230615 | 112700 | 1495671780 | 5880 | 5870 | 5880 | 5870 | 139 |
| 460 | 20230615 | 112600 | 1494855460 | 5880 | 5870 | 5880 | 5870 | 120 |
| 461 | 20230615 | 112500 | 1494151050 | 5860 | 5870 | 5870 | 5860 | 199 |
| 462 | 20230615 | 112400 | 1492983460 | 5860 | 5860 | 5860 | 5860 | 100 |
| 463 | 20230615 | 112300 | 1492397460 | 5860 | 5860 | 5860 | 5860 | 0 |
| 464 | 20230615 | 112200 | 1492397460 | 5860 | 5860 | 5860 | 5860 | 434 |
| 465 | 20230615 | 112100 | 1489854220 | 5860 | 5870 | 5870 | 5860 | 67 |
| 466 | 20230615 | 112000 | 1489461500 | 5870 | 5870 | 5870 | 5860 | 105 |
| 467 | 20230615 | 111900 | 1488846150 | 5870 | 5870 | 5870 | 5870 | 202 |
| 468 | 20230615 | 111800 | 1487660410 | 5870 | 5870 | 5870 | 5870 | 2 |
| 469 | 20230615 | 111700 | 1487648670 | 5870 | 5870 | 5870 | 5860 | 110 |
| 470 | 20230615 | 111600 | 1487003970 | 5860 | 5860 | 5860 | 5860 | 799 |
| 471 | 20230615 | 111500 | 1482321830 | 5860 | 5870 | 5870 | 5860 | 256 |
| 472 | 20230615 | 111400 | 1480819680 | 5870 | 5870 | 5880 | 5870 | 51 |
| 473 | 20230615 | 111300 | 1480520020 | 5870 | 5900 | 5900 | 5870 | 5237 |
| 474 | 20230615 | 111200 | 1449758630 | 5890 | 5890 | 5890 | 5890 | 28 |
| 475 | 20230615 | 111100 | 1449593710 | 5900 | 5890 | 5900 | 5890 | 1020 |
| 476 | 20230615 | 111000 | 1443583220 | 5870 | 5870 | 5870 | 5870 | 27 |
| 477 | 20230615 | 110900 | 1443424730 | 5870 | 5870 | 5870 | 5870 | 230 |
| 478 | 20230615 | 110800 | 1442074630 | 5870 | 5870 | 5870 | 5870 | 351 |
| 479 | 20230615 | 110700 | 1440014260 | 5870 | 5880 | 5880 | 5870 | 3722 |
| 480 | 20230615 | 110600 | 1418152510 | 5880 | 5880 | 5880 | 5880 | 1680 |
| 481 | 20230615 | 110500 | 1408274110 | 5880 | 5880 | 5880 | 5880 | 5 |
| 482 | 20230615 | 110400 | 1408244710 | 5870 | 5870 | 5870 | 5870 | 227 |
| 483 | 20230615 | 110300 | 1406912220 | 5880 | 5880 | 5880 | 5880 | 38 |
| 484 | 20230615 | 110200 | 1406688780 | 5880 | 5880 | 5880 | 5870 | 2119 |
| 485 | 20230615 | 110100 | 1394248190 | 5880 | 5880 | 5880 | 5880 | 795 |
| 486 | 20230615 | 110000 | 1389573590 | 5900 | 5900 | 5900 | 5890 | 4 |
| 487 | 20230615 | 105900 | 1389550010 | 5890 | 5880 | 5890 | 5880 | 854 |
| 488 | 20230615 | 105800 | 1384523470 | 5900 | 5900 | 5900 | 5900 | 0 |
| 489 | 20230615 | 105700 | 1384523470 | 5900 | 5900 | 5900 | 5900 | 0 |
| 490 | 20230615 | 105600 | 1384523470 | 5900 | 5900 | 5900 | 5900 | 12 |
| 491 | 20230615 | 105500 | 1384452670 | 5880 | 5880 | 5880 | 5880 | 600 |
| 492 | 20230615 | 105400 | 1380924670 | 5880 | 5880 | 5880 | 5880 | 50 |
| 493 | 20230615 | 105300 | 1380630670 | 5880 | 5880 | 5880 | 5880 | 1391 |
| 494 | 20230615 | 105200 | 1372451590 | 5880 | 5880 | 5890 | 5880 | 574 |
| 495 | 20230615 | 105100 | 1369076450 | 5890 | 5880 | 5900 | 5880 | 1691 |
| 496 | 20230615 | 105000 | 1359121680 | 5890 | 5890 | 5890 | 5890 | 270 |
| 497 | 20230615 | 104900 | 1357531380 | 5890 | 5890 | 5890 | 5890 | 157 |
| 498 | 20230615 | 104800 | 1356606650 | 5900 | 5900 | 5900 | 5900 | 2 |
| 499 | 20230615 | 104700 | 1356594850 | 5900 | 5890 | 5900 | 5880 | 501 |
| 500 | 20230615 | 104600 | 1353647930 | 5900 | 5900 | 5900 | 5880 | 717 |
| 501 | 20230615 | 104500 | 1349424770 | 5900 | 5900 | 5900 | 5900 | 500 |
| 502 | 20230615 | 104400 | 1346474770 | 5900 | 5900 | 5900 | 5900 | 404 |
| 503 | 20230615 | 104300 | 1344091170 | 5900 | 5900 | 5900 | 5900 | 200 |
| 504 | 20230615 | 104200 | 1342911170 | 5920 | 5900 | 5920 | 5900 | 462 |
| 505 | 20230615 | 104100 | 1340181490 | 5910 | 5910 | 5910 | 5910 | 27 |
| 506 | 20230615 | 104000 | 1340021920 | 5900 | 5900 | 5900 | 5900 | 0 |
| 507 | 20230615 | 103900 | 1340021920 | 5900 | 5910 | 5910 | 5900 | 310 |
| 508 | 20230615 | 103800 | 1338192820 | 5910 | 5900 | 5910 | 5900 | 288 |
| 509 | 20230615 | 103700 | 1336493600 | 5910 | 5910 | 5910 | 5910 | 8 |
| 510 | 20230615 | 103600 | 1336446320 | 5910 | 5900 | 5910 | 5900 | 1146 |
| 511 | 20230615 | 103500 | 1329684820 | 5880 | 5880 | 5880 | 5880 | 0 |
| 512 | 20230615 | 103400 | 1329684820 | 5880 | 5880 | 5880 | 5880 | 0 |
| 513 | 20230615 | 103300 | 1329684820 | 5880 | 5900 | 5900 | 5880 | 297 |
| 514 | 20230615 | 103200 | 1327936520 | 5900 | 5900 | 5900 | 5890 | 139 |
| 515 | 20230615 | 103100 | 1327117420 | 5890 | 5890 | 5900 | 5890 | 1160 |
| 516 | 20230615 | 103000 | 1320284160 | 5890 | 5860 | 5890 | 5860 | 852 |
| 517 | 20230615 | 102900 | 1315268890 | 5860 | 5860 | 5860 | 5860 | 3217 |
| 518 | 20230615 | 102800 | 1296417270 | 5860 | 5870 | 5870 | 5860 | 160 |
| 519 | 20230615 | 102700 | 1295479070 | 5870 | 5870 | 5870 | 5870 | 197 |
| 520 | 20230615 | 102600 | 1294322680 | 5890 | 5880 | 5890 | 5860 | 708 |
| 521 | 20230615 | 102500 | 1290163050 | 5900 | 5900 | 5900 | 5890 | 8 |
| 522 | 20230615 | 102400 | 1290115880 | 5900 | 5900 | 5900 | 5860 | 4576 |
| 523 | 20230615 | 102300 | 1263185780 | 5900 | 5900 | 5900 | 5880 | 328 |
| 524 | 20230615 | 102200 | 1261256540 | 5900 | 5900 | 5900 | 5880 | 1126 |
| 525 | 20230615 | 102100 | 1254635240 | 5900 | 5900 | 5900 | 5880 | 252 |
| 526 | 20230615 | 102000 | 1253150880 | 5890 | 5900 | 5900 | 5880 | 421 |
| 527 | 20230615 | 101900 | 1250671180 | 5900 | 5880 | 5900 | 5880 | 63 |
| 528 | 20230615 | 101800 | 1250300720 | 5880 | 5910 | 5910 | 5880 | 756 |
| 529 | 20230615 | 101700 | 1245847310 | 5910 | 5910 | 5910 | 5890 | 1268 |
| 530 | 20230615 | 101600 | 1238357830 | 5910 | 5900 | 5920 | 5890 | 827 |
| 531 | 20230615 | 101500 | 1233482630 | 5900 | 5910 | 5910 | 5900 | 1631 |
| 532 | 20230615 | 101400 | 1223857180 | 5920 | 5920 | 5920 | 5920 | 1540 |
| 533 | 20230615 | 101300 | 1214740380 | 5930 | 5940 | 5940 | 5930 | 291 |
| 534 | 20230615 | 101200 | 1213014550 | 5950 | 5950 | 5950 | 5930 | 281 |
| 535 | 20230615 | 101100 | 1211344600 | 5950 | 5940 | 5950 | 5940 | 72 |
| 536 | 20230615 | 101000 | 1210916910 | 5930 | 5930 | 5950 | 5920 | 525 |
| 537 | 20230615 | 100900 | 1207805120 | 5950 | 5950 | 5950 | 5920 | 950 |
| 538 | 20230615 | 100800 | 1202159560 | 5950 | 5940 | 5950 | 5930 | 860 |
| 539 | 20230615 | 100700 | 1197043660 | 5950 | 5930 | 5950 | 5930 | 583 |
| 540 | 20230615 | 100600 | 1193576970 | 5930 | 5920 | 5930 | 5920 | 1111 |
| 541 | 20230615 | 100500 | 1186990360 | 5920 | 5900 | 5920 | 5900 | 81 |
| 542 | 20230615 | 100400 | 1186511840 | 5900 | 5900 | 5900 | 5900 | 1398 |
| 543 | 20230615 | 100300 | 1178263640 | 5900 | 5930 | 5930 | 5900 | 459 |
| 544 | 20230615 | 100200 | 1175548970 | 5930 | 5930 | 5930 | 5930 | 630 |
| 545 | 20230615 | 100100 | 1171813070 | 5930 | 5890 | 5930 | 5890 | 1834 |
| 546 | 20230615 | 100000 | 1160954590 | 5890 | 5890 | 5890 | 5880 | 1330 |
| 547 | 20230615 | 095900 | 1153125680 | 5880 | 5900 | 5920 | 5860 | 4254 |
| 548 | 20230615 | 095800 | 1128143720 | 5890 | 5920 | 5920 | 5890 | 778 |
| 549 | 20230615 | 095700 | 1123555090 | 5920 | 5920 | 5920 | 5890 | 374 |
| 550 | 20230615 | 095600 | 1121348570 | 5900 | 5880 | 5920 | 5880 | 2051 |
| 551 | 20230615 | 095500 | 1109286210 | 5880 | 5930 | 5930 | 5880 | 1385 |
| 552 | 20230615 | 095400 | 1101123860 | 5940 | 5890 | 5950 | 5890 | 750 |
| 553 | 20230615 | 095300 | 1096680340 | 5890 | 5920 | 5920 | 5890 | 161 |
| 554 | 20230615 | 095200 | 1095729300 | 5940 | 5930 | 5940 | 5920 | 528 |
| 555 | 20230615 | 095100 | 1092598260 | 5910 | 5910 | 5910 | 5890 | 4724 |
| 556 | 20230615 | 095000 | 1064722950 | 5910 | 5930 | 5950 | 5910 | 389 |
| 557 | 20230615 | 094900 | 1062413590 | 5930 | 5950 | 5950 | 5890 | 12194 |
| 558 | 20230615 | 094800 | 990349690 | 5950 | 5990 | 5990 | 5950 | 1203 |
| 559 | 20230615 | 094700 | 983183770 | 5950 | 5940 | 5990 | 5940 | 1886 |
| 560 | 20230615 | 094600 | 971947870 | 5930 | 5990 | 6000 | 5930 | 5341 |
| 561 | 20230615 | 094500 | 940080930 | 5980 | 6000 | 6040 | 5970 | 33120 |
| 562 | 20230615 | 094400 | 741030100 | 6000 | 5900 | 6020 | 5900 | 22853 |
| 563 | 20230615 | 094300 | 604605420 | 5900 | 5880 | 5900 | 5860 | 1717 |
| 564 | 20230615 | 094200 | 594496110 | 5880 | 5860 | 5880 | 5860 | 163 |
| 565 | 20230615 | 094100 | 593540180 | 5890 | 5890 | 5890 | 5860 | 2024 |
| 566 | 20230615 | 094000 | 581672170 | 5890 | 5890 | 5890 | 5870 | 487 |
| 567 | 20230615 | 093900 | 578812700 | 5890 | 5890 | 5890 | 5870 | 1028 |
| 568 | 20230615 | 093800 | 572778000 | 5890 | 5860 | 5890 | 5860 | 480 |
| 569 | 20230615 | 093700 | 569958950 | 5890 | 5890 | 5890 | 5860 | 147 |
| 570 | 20230615 | 093600 | 569096600 | 5890 | 5910 | 5910 | 5840 | 7200 |
| 571 | 20230615 | 093500 | 527007700 | 5910 | 5890 | 5910 | 5890 | 851 |
| 572 | 20230615 | 093400 | 521986780 | 5900 | 5900 | 5900 | 5870 | 1827 |
| 573 | 20230615 | 093300 | 511254700 | 5900 | 5870 | 5900 | 5850 | 3175 |
| 574 | 20230615 | 093200 | 492660530 | 5870 | 5890 | 5890 | 5870 | 1105 |
| 575 | 20230615 | 093100 | 486160710 | 5890 | 5890 | 5890 | 5880 | 710 |
| 576 | 20230615 | 093000 | 481983810 | 5880 | 5880 | 5890 | 5880 | 601 |
| 577 | 20230615 | 092900 | 478446230 | 5870 | 5880 | 5880 | 5870 | 640 |
| 578 | 20230615 | 092800 | 474683880 | 5880 | 5860 | 5880 | 5860 | 600 |
| 579 | 20230615 | 092700 | 471161880 | 5870 | 5860 | 5880 | 5850 | 2177 |
| 580 | 20230615 | 092600 | 458424050 | 5860 | 5860 | 5860 | 5860 | 725 |
| 581 | 20230615 | 092500 | 454175550 | 5870 | 5870 | 5870 | 5840 | 337 |
| 582 | 20230615 | 092400 | 452201940 | 5870 | 5880 | 5880 | 5840 | 2362 |
| 583 | 20230615 | 092300 | 438401770 | 5830 | 5850 | 5890 | 5830 | 8220 |
| 584 | 20230615 | 092200 | 390400420 | 5860 | 5850 | 5860 | 5850 | 3114 |
| 585 | 20230615 | 092100 | 372169350 | 5840 | 5880 | 5880 | 5830 | 5255 |
| 586 | 20230615 | 092000 | 341442700 | 5880 | 5880 | 5890 | 5880 | 1196 |
| 587 | 20230615 | 091900 | 334410210 | 5860 | 5860 | 5870 | 5850 | 8280 |
| 588 | 20230615 | 091800 | 285876010 | 5870 | 5880 | 5880 | 5860 | 2149 |
| 589 | 20230615 | 091700 | 273263240 | 5880 | 5890 | 5890 | 5870 | 2464 |
| 590 | 20230615 | 091600 | 258777970 | 5890 | 5900 | 5900 | 5890 | 865 |
| 591 | 20230615 | 091500 | 253678120 | 5890 | 5900 | 5900 | 5880 | 2747 |
| 592 | 20230615 | 091400 | 237496190 | 5900 | 5900 | 5900 | 5890 | 4489 |
| 593 | 20230615 | 091300 | 211019580 | 5900 | 5960 | 5960 | 5890 | 5402 |
| 594 | 20230615 | 091200 | 179106290 | 5960 | 5920 | 5960 | 5920 | 3922 |
| 595 | 20230615 | 091100 | 155821510 | 5900 | 5930 | 5930 | 5900 | 1761 |
| 596 | 20230615 | 091000 | 145431570 | 5900 | 5900 | 5900 | 5900 | 1067 |
| 597 | 20230615 | 090900 | 139136270 | 5900 | 5900 | 5900 | 5900 | 1050 |
| 598 | 20230615 | 090800 | 132941270 | 5900 | 5920 | 5920 | 5900 | 660 |
| 599 | 20230615 | 090700 | 129043870 | 5930 | 5910 | 5930 | 5900 | 207 |
| 600 | 20230615 | 090600 | 127821540 | 5900 | 5940 | 5950 | 5900 | 6748 |
| 601 | 20230615 | 090500 | 87917480 | 5950 | 5970 | 5970 | 5940 | 1489 |
| 602 | 20230615 | 090400 | 79060000 | 5970 | 5970 | 5980 | 5960 | 4262 |
| 603 | 20230615 | 090300 | 53622310 | 5970 | 5950 | 5970 | 5950 | 1238 |
| 604 | 20230615 | 090200 | 46234960 | 5950 | 5950 | 5950 | 5940 | 644 |
| 605 | 20230615 | 090100 | 42408160 | 5940 | 5930 | 5940 | 5930 | 1083 |
| 606 | 20230615 | 090000 | 35982540 | 5930 | 5960 | 5970 | 5930 | 6038 |