31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 184100 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 2675 |
| 3 | 20230605 | 184000 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 4 | 20230605 | 183900 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 5 | 20230605 | 183800 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 6 | 20230605 | 183700 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 7 | 20230605 | 183600 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 8 | 20230605 | 183500 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 9 | 20230605 | 183400 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 10 | 20230605 | 183300 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 11 | 20230605 | 183200 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 12 | 20230605 | 183100 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 13 | 20230605 | 183000 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 14 | 20230605 | 182900 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 15 | 20230605 | 182800 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 16 | 20230605 | 182700 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 17 | 20230605 | 182600 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 18 | 20230605 | 182500 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 19 | 20230605 | 182400 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 20 | 20230605 | 182300 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 21 | 20230605 | 182200 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 22 | 20230605 | 182100 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 23 | 20230605 | 182000 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 24 | 20230605 | 181900 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 25 | 20230605 | 181800 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 26 | 20230605 | 181700 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 27 | 20230605 | 181600 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 28 | 20230605 | 181500 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 29 | 20230605 | 181400 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 30 | 20230605 | 181300 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 31 | 20230605 | 181200 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 32 | 20230605 | 181100 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 2675 |
| 33 | 20230605 | 181000 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 34 | 20230605 | 180900 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 35 | 20230605 | 180800 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 36 | 20230605 | 180700 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 37 | 20230605 | 180600 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 38 | 20230605 | 180500 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 39 | 20230605 | 180400 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 40 | 20230605 | 180300 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 41 | 20230605 | 180200 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 42 | 20230605 | 180100 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 43 | 20230605 | 180000 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 44 | 20230605 | 175900 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 45 | 20230605 | 175800 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 46 | 20230605 | 175700 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 47 | 20230605 | 175600 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 48 | 20230605 | 175500 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 49 | 20230605 | 175400 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 50 | 20230605 | 175300 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 51 | 20230605 | 175200 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 52 | 20230605 | 175100 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 53 | 20230605 | 175000 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 54 | 20230605 | 174900 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 55 | 20230605 | 174800 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 56 | 20230605 | 174700 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 57 | 20230605 | 174600 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 58 | 20230605 | 174500 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 59 | 20230605 | 174400 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 60 | 20230605 | 174300 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 61 | 20230605 | 174200 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 62 | 20230605 | 174100 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 2675 |
| 63 | 20230605 | 174000 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 64 | 20230605 | 173900 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 65 | 20230605 | 173800 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 66 | 20230605 | 173700 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 67 | 20230605 | 173600 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 68 | 20230605 | 173500 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 69 | 20230605 | 173400 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 70 | 20230605 | 173300 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 71 | 20230605 | 173200 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 72 | 20230605 | 173100 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 73 | 20230605 | 173000 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 74 | 20230605 | 172900 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 75 | 20230605 | 172800 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 76 | 20230605 | 172700 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 77 | 20230605 | 172600 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 78 | 20230605 | 172500 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 79 | 20230605 | 172400 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 80 | 20230605 | 172300 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 81 | 20230605 | 172200 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 82 | 20230605 | 172100 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 83 | 20230605 | 172000 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 84 | 20230605 | 171900 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 85 | 20230605 | 171800 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 86 | 20230605 | 171700 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 87 | 20230605 | 171600 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 88 | 20230605 | 171500 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 89 | 20230605 | 171400 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 90 | 20230605 | 171300 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 91 | 20230605 | 171200 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 92 | 20230605 | 171100 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 2675 |
| 93 | 20230605 | 171000 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 94 | 20230605 | 170900 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 95 | 20230605 | 170800 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 96 | 20230605 | 170700 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 97 | 20230605 | 170600 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 98 | 20230605 | 170500 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 99 | 20230605 | 170400 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 100 | 20230605 | 170300 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 101 | 20230605 | 170200 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 102 | 20230605 | 170100 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 103 | 20230605 | 170000 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 104 | 20230605 | 165900 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 105 | 20230605 | 165800 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 106 | 20230605 | 165700 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 107 | 20230605 | 165600 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 108 | 20230605 | 165500 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 109 | 20230605 | 165400 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 110 | 20230605 | 165300 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 111 | 20230605 | 165200 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 112 | 20230605 | 165100 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 113 | 20230605 | 165000 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 114 | 20230605 | 164900 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 115 | 20230605 | 164800 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 116 | 20230605 | 164700 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 117 | 20230605 | 164600 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 118 | 20230605 | 164500 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 119 | 20230605 | 164400 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 120 | 20230605 | 164300 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 121 | 20230605 | 164200 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 122 | 20230605 | 164100 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 2675 |
| 123 | 20230605 | 164000 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 124 | 20230605 | 163900 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 125 | 20230605 | 163800 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 126 | 20230605 | 163700 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 127 | 20230605 | 163600 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 128 | 20230605 | 163500 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 129 | 20230605 | 163400 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 130 | 20230605 | 163300 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 131 | 20230605 | 163200 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 132 | 20230605 | 163100 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 133 | 20230605 | 163000 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 134 | 20230605 | 162900 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 135 | 20230605 | 162800 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 136 | 20230605 | 162700 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 137 | 20230605 | 162600 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 138 | 20230605 | 162500 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 139 | 20230605 | 162400 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 140 | 20230605 | 162300 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 141 | 20230605 | 162200 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 142 | 20230605 | 162100 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 143 | 20230605 | 162000 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 144 | 20230605 | 161900 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 145 | 20230605 | 161800 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 146 | 20230605 | 161700 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 147 | 20230605 | 161600 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 148 | 20230605 | 161500 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 149 | 20230605 | 161400 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 150 | 20230605 | 161300 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 151 | 20230605 | 161200 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 152 | 20230605 | 161100 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 2675 |
| 153 | 20230605 | 161000 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 154 | 20230605 | 160900 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 155 | 20230605 | 160800 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 156 | 20230605 | 160700 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 157 | 20230605 | 160600 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 158 | 20230605 | 160500 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 159 | 20230605 | 160400 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 160 | 20230605 | 160300 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 161 | 20230605 | 160200 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 162 | 20230605 | 160100 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 163 | 20230605 | 160000 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 164 | 20230605 | 155900 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 165 | 20230605 | 155800 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 166 | 20230605 | 155700 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 167 | 20230605 | 155600 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 168 | 20230605 | 155500 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 169 | 20230605 | 155400 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 170 | 20230605 | 155300 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 171 | 20230605 | 155200 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 172 | 20230605 | 155100 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 173 | 20230605 | 155000 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 174 | 20230605 | 154900 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 175 | 20230605 | 154800 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 176 | 20230605 | 154700 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 177 | 20230605 | 154600 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 178 | 20230605 | 154500 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 179 | 20230605 | 154400 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 180 | 20230605 | 154300 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 181 | 20230605 | 154200 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 182 | 20230605 | 154100 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 2675 |
| 183 | 20230605 | 154000 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 184 | 20230605 | 153900 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 185 | 20230605 | 153800 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 186 | 20230605 | 153700 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 187 | 20230605 | 153600 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 188 | 20230605 | 153500 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 189 | 20230605 | 153400 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 190 | 20230605 | 153300 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 191 | 20230605 | 153200 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 192 | 20230605 | 153100 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 0 |
| 193 | 20230605 | 153000 | 5014323660 | 15690 | 15690 | 15690 | 15690 | 2675 |
| 194 | 20230605 | 152900 | 4972352910 | 15700 | 15700 | 15700 | 15700 | 0 |
| 195 | 20230605 | 152800 | 4972352910 | 15700 | 15700 | 15700 | 15700 | 0 |
| 196 | 20230605 | 152700 | 4972352910 | 15700 | 15700 | 15700 | 15700 | 0 |
| 197 | 20230605 | 152600 | 4972352910 | 15700 | 15700 | 15700 | 15700 | 0 |
| 198 | 20230605 | 152500 | 4972352910 | 15700 | 15700 | 15700 | 15700 | 0 |
| 199 | 20230605 | 152400 | 4972352910 | 15700 | 15700 | 15700 | 15700 | 0 |
| 200 | 20230605 | 152300 | 4972352910 | 15700 | 15700 | 15700 | 15700 | 0 |
| 201 | 20230605 | 152200 | 4972352910 | 15700 | 15700 | 15700 | 15700 | 0 |
| 202 | 20230605 | 152100 | 4972352910 | 15700 | 15700 | 15700 | 15700 | 0 |
| 203 | 20230605 | 152000 | 4972352910 | 15700 | 15700 | 15700 | 15700 | 0 |
| 204 | 20230605 | 151900 | 4972352910 | 15700 | 15710 | 15710 | 15690 | 1145 |
| 205 | 20230605 | 151800 | 4954372840 | 15710 | 15710 | 15710 | 15710 | 217 |
| 206 | 20230605 | 151700 | 4950963770 | 15710 | 15720 | 15720 | 15690 | 3030 |
| 207 | 20230605 | 151600 | 4903405700 | 15720 | 15710 | 15720 | 15700 | 2417 |
| 208 | 20230605 | 151500 | 4865450000 | 15710 | 15710 | 15710 | 15710 | 340 |
| 209 | 20230605 | 151400 | 4860108600 | 15720 | 15720 | 15720 | 15720 | 20 |
| 210 | 20230605 | 151300 | 4859794200 | 15700 | 15700 | 15700 | 15700 | 110 |
| 211 | 20230605 | 151200 | 4858067200 | 15700 | 15730 | 15730 | 15700 | 3174 |
| 212 | 20230605 | 151100 | 4808219680 | 15730 | 15730 | 15730 | 15730 | 823 |
| 213 | 20230605 | 151000 | 4795273890 | 15740 | 15690 | 15740 | 15690 | 872 |
| 214 | 20230605 | 150900 | 4781552550 | 15730 | 15700 | 15730 | 15700 | 976 |
| 215 | 20230605 | 150800 | 4766210930 | 15700 | 15710 | 15710 | 15700 | 2027 |
| 216 | 20230605 | 150700 | 4734379660 | 15710 | 15710 | 15710 | 15710 | 726 |
| 217 | 20230605 | 150600 | 4722974200 | 15720 | 15720 | 15720 | 15710 | 281 |
| 218 | 20230605 | 150500 | 4718557580 | 15720 | 15710 | 15720 | 15710 | 901 |
| 219 | 20230605 | 150400 | 4704400360 | 15710 | 15720 | 15730 | 15710 | 1363 |
| 220 | 20230605 | 150300 | 4682987150 | 15730 | 15730 | 15730 | 15730 | 123 |
| 221 | 20230605 | 150200 | 4681052360 | 15730 | 15720 | 15730 | 15720 | 123 |
| 222 | 20230605 | 150100 | 4679117740 | 15720 | 15710 | 15720 | 15710 | 833 |
| 223 | 20230605 | 150000 | 4666030410 | 15710 | 15720 | 15720 | 15710 | 356 |
| 224 | 20230605 | 145900 | 4660436100 | 15720 | 15710 | 15720 | 15710 | 204 |
| 225 | 20230605 | 145800 | 4657230080 | 15710 | 15710 | 15710 | 15710 | 219 |
| 226 | 20230605 | 145700 | 4653789590 | 15720 | 15710 | 15720 | 15710 | 101 |
| 227 | 20230605 | 145600 | 4652202870 | 15720 | 15720 | 15720 | 15720 | 18 |
| 228 | 20230605 | 145500 | 4651919910 | 15730 | 15720 | 15730 | 15720 | 168 |
| 229 | 20230605 | 145400 | 4649278270 | 15730 | 15730 | 15730 | 15730 | 68 |
| 230 | 20230605 | 145300 | 4648208630 | 15730 | 15730 | 15730 | 15730 | 170 |
| 231 | 20230605 | 145200 | 4645534530 | 15730 | 15730 | 15730 | 15730 | 197 |
| 232 | 20230605 | 145100 | 4642435720 | 15730 | 15730 | 15730 | 15730 | 566 |
| 233 | 20230605 | 145000 | 4633532540 | 15730 | 15730 | 15730 | 15730 | 282 |
| 234 | 20230605 | 144900 | 4629096680 | 15730 | 15730 | 15730 | 15700 | 444 |
| 235 | 20230605 | 144800 | 4622125310 | 15730 | 15700 | 15730 | 15700 | 36 |
| 236 | 20230605 | 144700 | 4621559180 | 15700 | 15730 | 15730 | 15700 | 313 |
| 237 | 20230605 | 144600 | 4616635750 | 15700 | 15700 | 15700 | 15700 | 75 |
| 238 | 20230605 | 144500 | 4615458250 | 15700 | 15720 | 15720 | 15700 | 837 |
| 239 | 20230605 | 144400 | 4602315050 | 15700 | 15700 | 15700 | 15700 | 0 |
| 240 | 20230605 | 144300 | 4602315050 | 15700 | 15720 | 15720 | 15700 | 650 |
| 241 | 20230605 | 144200 | 4592107150 | 15720 | 15730 | 15730 | 15720 | 3 |
| 242 | 20230605 | 144100 | 4592059980 | 15730 | 15700 | 15730 | 15700 | 170 |
| 243 | 20230605 | 144000 | 4589389890 | 15700 | 15700 | 15700 | 15700 | 144 |
| 244 | 20230605 | 143900 | 4587129090 | 15730 | 15740 | 15740 | 15730 | 476 |
| 245 | 20230605 | 143800 | 4579636860 | 15740 | 15710 | 15740 | 15700 | 39 |
| 246 | 20230605 | 143700 | 4579024230 | 15700 | 15700 | 15700 | 15700 | 63 |
| 247 | 20230605 | 143600 | 4578035130 | 15700 | 15720 | 15720 | 15690 | 374 |
| 248 | 20230605 | 143500 | 4572162330 | 15720 | 15730 | 15730 | 15720 | 7 |
| 249 | 20230605 | 143400 | 4572052280 | 15730 | 15730 | 15730 | 15730 | 10 |
| 250 | 20230605 | 143300 | 4571894980 | 15730 | 15740 | 15740 | 15730 | 3391 |
| 251 | 20230605 | 143200 | 4518553290 | 15740 | 15740 | 15740 | 15740 | 73 |
| 252 | 20230605 | 143100 | 4517404270 | 15740 | 15750 | 15750 | 15740 | 789 |
| 253 | 20230605 | 143000 | 4504983400 | 15750 | 15730 | 15750 | 15730 | 523 |
| 254 | 20230605 | 142900 | 4496756530 | 15730 | 15720 | 15730 | 15720 | 437 |
| 255 | 20230605 | 142800 | 4489883530 | 15700 | 15690 | 15700 | 15690 | 80 |
| 256 | 20230605 | 142700 | 4488627980 | 15730 | 15720 | 15730 | 15690 | 4299 |
| 257 | 20230605 | 142600 | 4421123200 | 15720 | 15720 | 15720 | 15720 | 100 |
| 258 | 20230605 | 142500 | 4419551200 | 15720 | 15710 | 15720 | 15710 | 164 |
| 259 | 20230605 | 142400 | 4416973140 | 15710 | 15710 | 15720 | 15710 | 1047 |
| 260 | 20230605 | 142300 | 4400524560 | 15710 | 15710 | 15710 | 15710 | 51 |
| 261 | 20230605 | 142200 | 4399723350 | 15710 | 15710 | 15710 | 15710 | 1365 |
| 262 | 20230605 | 142100 | 4378279200 | 15710 | 15730 | 15730 | 15710 | 147 |
| 263 | 20230605 | 142000 | 4375968740 | 15720 | 15720 | 15730 | 15720 | 319 |
| 264 | 20230605 | 141900 | 4370953810 | 15720 | 15730 | 15730 | 15720 | 635 |
| 265 | 20230605 | 141800 | 4360971560 | 15720 | 15720 | 15720 | 15720 | 102 |
| 266 | 20230605 | 141700 | 4359368120 | 15720 | 15730 | 15730 | 15720 | 255 |
| 267 | 20230605 | 141600 | 4355358990 | 15730 | 15720 | 15730 | 15720 | 36 |
| 268 | 20230605 | 141500 | 4354793060 | 15720 | 15730 | 15730 | 15720 | 285 |
| 269 | 20230605 | 141400 | 4350311560 | 15730 | 15750 | 15750 | 15730 | 69 |
| 270 | 20230605 | 141300 | 4349226090 | 15750 | 15750 | 15750 | 15750 | 508 |
| 271 | 20230605 | 141200 | 4341225090 | 15730 | 15730 | 15730 | 15730 | 108 |
| 272 | 20230605 | 141100 | 4339526250 | 15730 | 15710 | 15730 | 15710 | 221 |
| 273 | 20230605 | 141000 | 4336050940 | 15710 | 15720 | 15720 | 15710 | 478 |
| 274 | 20230605 | 140900 | 4328541310 | 15730 | 15730 | 15730 | 15710 | 40 |
| 275 | 20230605 | 140800 | 4327912210 | 15730 | 15730 | 15730 | 15720 | 481 |
| 276 | 20230605 | 140700 | 4320346120 | 15730 | 15710 | 15730 | 15700 | 1201 |
| 277 | 20230605 | 140600 | 4301479990 | 15720 | 15710 | 15720 | 15710 | 79 |
| 278 | 20230605 | 140500 | 4300238790 | 15710 | 15730 | 15730 | 15700 | 3457 |
| 279 | 20230605 | 140400 | 4245921380 | 15730 | 15740 | 15740 | 15730 | 878 |
| 280 | 20230605 | 140300 | 4232110290 | 15730 | 15740 | 15740 | 15730 | 1577 |
| 281 | 20230605 | 140200 | 4207288950 | 15740 | 15750 | 15750 | 15740 | 1049 |
| 282 | 20230605 | 140100 | 4190768570 | 15760 | 15760 | 15760 | 15740 | 87 |
| 283 | 20230605 | 140000 | 4189398550 | 15740 | 15760 | 15760 | 15740 | 1755 |
| 284 | 20230605 | 135900 | 4161765420 | 15760 | 15750 | 15770 | 15750 | 452 |
| 285 | 20230605 | 135800 | 4154644050 | 15740 | 15740 | 15750 | 15740 | 265 |
| 286 | 20230605 | 135700 | 4150471030 | 15740 | 15760 | 15760 | 15740 | 1944 |
| 287 | 20230605 | 135600 | 4119848150 | 15770 | 15780 | 15790 | 15770 | 2573 |
| 288 | 20230605 | 135500 | 4079260970 | 15780 | 15780 | 15780 | 15770 | 2353 |
| 289 | 20230605 | 135400 | 4042132620 | 15790 | 15790 | 15790 | 15790 | 40 |
| 290 | 20230605 | 135300 | 4041501020 | 15790 | 15800 | 15800 | 15790 | 194 |
| 291 | 20230605 | 135200 | 4038437620 | 15800 | 15810 | 15810 | 15800 | 352 |
| 292 | 20230605 | 135100 | 4032873000 | 15800 | 15810 | 15810 | 15800 | 26 |
| 293 | 20230605 | 135000 | 4032462100 | 15810 | 15800 | 15810 | 15780 | 965 |
| 294 | 20230605 | 134900 | 4017227670 | 15800 | 15780 | 15810 | 15780 | 524 |
| 295 | 20230605 | 134800 | 4008958460 | 15780 | 15800 | 15800 | 15780 | 713 |
| 296 | 20230605 | 134700 | 3997700450 | 15800 | 15810 | 15810 | 15800 | 67 |
| 297 | 20230605 | 134600 | 3996641610 | 15800 | 15790 | 15800 | 15780 | 1010 |
| 298 | 20230605 | 134500 | 3980693310 | 15790 | 15810 | 15810 | 15790 | 261 |
| 299 | 20230605 | 134400 | 3976569860 | 15810 | 15800 | 15810 | 15800 | 11 |
| 300 | 20230605 | 134300 | 3976396010 | 15800 | 15810 | 15810 | 15800 | 462 |
| 301 | 20230605 | 134200 | 3969096290 | 15780 | 15840 | 15840 | 15780 | 6439 |
| 302 | 20230605 | 134100 | 3867373970 | 15810 | 15810 | 15810 | 15810 | 210 |
| 303 | 20230605 | 134000 | 3864053870 | 15810 | 15830 | 15830 | 15810 | 7006 |
| 304 | 20230605 | 133900 | 3753225150 | 15830 | 15850 | 15850 | 15830 | 1379 |
| 305 | 20230605 | 133800 | 3731391390 | 15850 | 15850 | 15850 | 15850 | 215 |
| 306 | 20230605 | 133700 | 3727983640 | 15840 | 15840 | 15840 | 15840 | 100 |
| 307 | 20230605 | 133600 | 3726399640 | 15850 | 15840 | 15850 | 15840 | 26 |
| 308 | 20230605 | 133500 | 3725987740 | 15840 | 15840 | 15840 | 15840 | 40 |
| 309 | 20230605 | 133400 | 3725354140 | 15840 | 15840 | 15840 | 15840 | 287 |
| 310 | 20230605 | 133300 | 3720808060 | 15850 | 15830 | 15850 | 15830 | 129 |
| 311 | 20230605 | 133200 | 3718763540 | 15830 | 15830 | 15830 | 15830 | 706 |
| 312 | 20230605 | 133100 | 3707587560 | 15830 | 15840 | 15860 | 15830 | 1129 |
| 313 | 20230605 | 133000 | 3689704610 | 15840 | 15860 | 15860 | 15840 | 1065 |
| 314 | 20230605 | 132900 | 3672824200 | 15870 | 15890 | 15910 | 15870 | 1976 |
| 315 | 20230605 | 132800 | 3641452940 | 15920 | 15900 | 15920 | 15900 | 776 |
| 316 | 20230605 | 132700 | 3629110420 | 15900 | 15900 | 15900 | 15890 | 417 |
| 317 | 20230605 | 132600 | 3622481130 | 15900 | 15890 | 15900 | 15890 | 201 |
| 318 | 20230605 | 132500 | 3619286400 | 15890 | 15890 | 15890 | 15890 | 62 |
| 319 | 20230605 | 132400 | 3618301220 | 15890 | 15890 | 15890 | 15890 | 19 |
| 320 | 20230605 | 132300 | 3617999310 | 15890 | 15900 | 15910 | 15890 | 2164 |
| 321 | 20230605 | 132200 | 3583591740 | 15910 | 15910 | 15910 | 15910 | 382 |
| 322 | 20230605 | 132100 | 3577514120 | 15910 | 15910 | 15920 | 15910 | 800 |
| 323 | 20230605 | 132000 | 3564785870 | 15910 | 15910 | 15910 | 15910 | 70 |
| 324 | 20230605 | 131900 | 3563672170 | 15900 | 15910 | 15910 | 15900 | 546 |
| 325 | 20230605 | 131800 | 3554985960 | 15910 | 15920 | 15930 | 15910 | 401 |
| 326 | 20230605 | 131700 | 3548604030 | 15910 | 15920 | 15940 | 15910 | 1279 |
| 327 | 20230605 | 131600 | 3528251180 | 15950 | 15940 | 15950 | 15940 | 1155 |
| 328 | 20230605 | 131500 | 3509840380 | 15970 | 15970 | 15970 | 15940 | 512 |
| 329 | 20230605 | 131400 | 3501674480 | 15950 | 15950 | 15970 | 15950 | 710 |
| 330 | 20230605 | 131300 | 3490337980 | 15950 | 15940 | 15950 | 15940 | 378 |
| 331 | 20230605 | 131200 | 3484312360 | 15930 | 15920 | 15930 | 15910 | 246 |
| 332 | 20230605 | 131100 | 3480394310 | 15920 | 15910 | 15920 | 15900 | 638 |
| 333 | 20230605 | 131000 | 3470246720 | 15900 | 15920 | 15920 | 15900 | 1616 |
| 334 | 20230605 | 130900 | 3444537280 | 15920 | 15940 | 15940 | 15920 | 1413 |
| 335 | 20230605 | 130800 | 3422028430 | 15940 | 15960 | 15970 | 15940 | 1364 |
| 336 | 20230605 | 130700 | 3400268510 | 15960 | 15970 | 15970 | 15950 | 1446 |
| 337 | 20230605 | 130600 | 3377197420 | 15980 | 15990 | 15990 | 15960 | 1738 |
| 338 | 20230605 | 130500 | 3349440070 | 16020 | 15990 | 16020 | 15990 | 199 |
| 339 | 20230605 | 130400 | 3346255120 | 15990 | 15990 | 15990 | 15990 | 27 |
| 340 | 20230605 | 130300 | 3345823390 | 15980 | 16010 | 16010 | 15960 | 1738 |
| 341 | 20230605 | 130200 | 3318024180 | 16010 | 16020 | 16030 | 16000 | 1389 |
| 342 | 20230605 | 130100 | 3295787810 | 16010 | 16030 | 16040 | 16010 | 377 |
| 343 | 20230605 | 130000 | 3289744940 | 16040 | 15990 | 16040 | 15990 | 7854 |
| 344 | 20230605 | 125900 | 3163997400 | 15990 | 15990 | 15990 | 15970 | 1495 |
| 345 | 20230605 | 125800 | 3140100780 | 15990 | 15980 | 16000 | 15980 | 1441 |
| 346 | 20230605 | 125700 | 3117068940 | 15980 | 15990 | 15990 | 15980 | 621 |
| 347 | 20230605 | 125600 | 3107140150 | 15990 | 16010 | 16010 | 15980 | 4804 |
| 348 | 20230605 | 125500 | 3030280070 | 16040 | 16050 | 16070 | 16020 | 4186 |
| 349 | 20230605 | 125400 | 2963144080 | 16060 | 16070 | 16080 | 16040 | 2164 |
| 350 | 20230605 | 125300 | 2928375110 | 16060 | 16050 | 16070 | 16050 | 1672 |
| 351 | 20230605 | 125200 | 2901530810 | 16050 | 16030 | 16050 | 16000 | 3531 |
| 352 | 20230605 | 125100 | 2844884890 | 16040 | 16080 | 16080 | 16040 | 3732 |
| 353 | 20230605 | 125000 | 2784955150 | 16090 | 15930 | 16090 | 15930 | 8762 |
| 354 | 20230605 | 124900 | 2644814300 | 15920 | 15900 | 15920 | 15900 | 2953 |
| 355 | 20230605 | 124800 | 2597837290 | 15900 | 15910 | 15910 | 15890 | 1825 |
| 356 | 20230605 | 124700 | 2568809150 | 15910 | 15910 | 15910 | 15900 | 982 |
| 357 | 20230605 | 124600 | 2553185540 | 15910 | 15910 | 15910 | 15910 | 101 |
| 358 | 20230605 | 124500 | 2551578630 | 15900 | 15920 | 15920 | 15900 | 1154 |
| 359 | 20230605 | 124400 | 2533217760 | 15920 | 15930 | 15930 | 15920 | 610 |
| 360 | 20230605 | 124300 | 2523504150 | 15940 | 15930 | 15940 | 15930 | 525 |
| 361 | 20230605 | 124200 | 2515139720 | 15930 | 15930 | 15930 | 15930 | 763 |
| 362 | 20230605 | 124100 | 2502985130 | 15930 | 15930 | 15940 | 15930 | 1381 |
| 363 | 20230605 | 124000 | 2480975900 | 15930 | 15940 | 15940 | 15930 | 671 |
| 364 | 20230605 | 123900 | 2470285790 | 15940 | 15950 | 15950 | 15940 | 383 |
| 365 | 20230605 | 123800 | 2464179460 | 15950 | 15970 | 15980 | 15950 | 1958 |
| 366 | 20230605 | 123700 | 2432928660 | 15970 | 15950 | 15970 | 15950 | 1250 |
| 367 | 20230605 | 123600 | 2412983360 | 15950 | 15950 | 15960 | 15950 | 1207 |
| 368 | 20230605 | 123500 | 2393731700 | 15940 | 15930 | 15940 | 15930 | 377 |
| 369 | 20230605 | 123400 | 2387722920 | 15930 | 15930 | 15930 | 15920 | 462 |
| 370 | 20230605 | 123300 | 2380363290 | 15930 | 15900 | 15930 | 15900 | 1891 |
| 371 | 20230605 | 123200 | 2350259570 | 15900 | 15890 | 15900 | 15890 | 1842 |
| 372 | 20230605 | 123100 | 2320975050 | 15890 | 15890 | 15890 | 15880 | 488 |
| 373 | 20230605 | 123000 | 2313222620 | 15880 | 15890 | 15890 | 15880 | 137 |
| 374 | 20230605 | 122900 | 2311046030 | 15890 | 15890 | 15890 | 15890 | 1 |
| 375 | 20230605 | 122800 | 2311030140 | 15890 | 15890 | 15890 | 15890 | 44 |
| 376 | 20230605 | 122700 | 2310330980 | 15890 | 15890 | 15890 | 15890 | 129 |
| 377 | 20230605 | 122600 | 2308281170 | 15890 | 15890 | 15890 | 15890 | 100 |
| 378 | 20230605 | 122500 | 2306692170 | 15890 | 15870 | 15890 | 15870 | 88 |
| 379 | 20230605 | 122400 | 2305294250 | 15870 | 15900 | 15900 | 15870 | 608 |
| 380 | 20230605 | 122300 | 2295632920 | 15890 | 15880 | 15890 | 15880 | 461 |
| 381 | 20230605 | 122200 | 2288307860 | 15890 | 15890 | 15890 | 15890 | 338 |
| 382 | 20230605 | 122100 | 2282937040 | 15890 | 15890 | 15890 | 15890 | 853 |
| 383 | 20230605 | 122000 | 2269382870 | 15900 | 15870 | 15900 | 15870 | 2005 |
| 384 | 20230605 | 121900 | 2237531240 | 15870 | 15870 | 15870 | 15870 | 126 |
| 385 | 20230605 | 121800 | 2235531620 | 15870 | 15870 | 15870 | 15870 | 249 |
| 386 | 20230605 | 121700 | 2231579990 | 15870 | 15850 | 15870 | 15850 | 933 |
| 387 | 20230605 | 121600 | 2216787260 | 15850 | 15840 | 15850 | 15840 | 154 |
| 388 | 20230605 | 121500 | 2214347570 | 15850 | 15850 | 15850 | 15850 | 100 |
| 389 | 20230605 | 121400 | 2212762570 | 15850 | 15840 | 15850 | 15840 | 670 |
| 390 | 20230605 | 121300 | 2202149320 | 15840 | 15840 | 15840 | 15840 | 48 |
| 391 | 20230605 | 121200 | 2201389000 | 15840 | 15840 | 15840 | 15840 | 185 |
| 392 | 20230605 | 121100 | 2198458600 | 15840 | 15840 | 15840 | 15840 | 183 |
| 393 | 20230605 | 121000 | 2195559880 | 15830 | 15830 | 15830 | 15830 | 1300 |
| 394 | 20230605 | 120900 | 2174980880 | 15820 | 15820 | 15820 | 15820 | 0 |
| 395 | 20230605 | 120800 | 2174980880 | 15820 | 15820 | 15820 | 15820 | 0 |
| 396 | 20230605 | 120700 | 2174980880 | 15820 | 15820 | 15820 | 15820 | 0 |
| 397 | 20230605 | 120600 | 2174980880 | 15820 | 15820 | 15820 | 15820 | 185 |
| 398 | 20230605 | 120500 | 2172054180 | 15820 | 15820 | 15820 | 15820 | 18 |
| 399 | 20230605 | 120400 | 2171769420 | 15820 | 15820 | 15820 | 15820 | 22 |
| 400 | 20230605 | 120300 | 2171421380 | 15820 | 15820 | 15820 | 15820 | 0 |
| 401 | 20230605 | 120200 | 2171421380 | 15820 | 15820 | 15820 | 15820 | 72 |
| 402 | 20230605 | 120100 | 2170282340 | 15810 | 15810 | 15810 | 15810 | 1 |
| 403 | 20230605 | 120000 | 2170266530 | 15820 | 15820 | 15820 | 15820 | 0 |
| 404 | 20230605 | 115900 | 2170266530 | 15820 | 15820 | 15820 | 15820 | 0 |
| 405 | 20230605 | 115800 | 2170266530 | 15820 | 15820 | 15820 | 15820 | 61 |
| 406 | 20230605 | 115700 | 2169301510 | 15820 | 15830 | 15830 | 15820 | 365 |
| 407 | 20230605 | 115600 | 2163527200 | 15820 | 15820 | 15820 | 15820 | 75 |
| 408 | 20230605 | 115500 | 2162340700 | 15820 | 15820 | 15820 | 15820 | 0 |
| 409 | 20230605 | 115400 | 2162340700 | 15820 | 15820 | 15820 | 15820 | 54 |
| 410 | 20230605 | 115300 | 2161486420 | 15810 | 15820 | 15820 | 15810 | 1006 |
| 411 | 20230605 | 115200 | 2145574500 | 15820 | 15820 | 15820 | 15820 | 5 |
| 412 | 20230605 | 115100 | 2145495400 | 15820 | 15810 | 15820 | 15810 | 206 |
| 413 | 20230605 | 115000 | 2142236540 | 15810 | 15830 | 15830 | 15810 | 496 |
| 414 | 20230605 | 114900 | 2134394760 | 15810 | 15820 | 15820 | 15810 | 767 |
| 415 | 20230605 | 114800 | 2122262890 | 15820 | 15820 | 15820 | 15820 | 80 |
| 416 | 20230605 | 114700 | 2120997290 | 15810 | 15810 | 15810 | 15810 | 10 |
| 417 | 20230605 | 114600 | 2120839190 | 15810 | 15820 | 15820 | 15810 | 130 |
| 418 | 20230605 | 114500 | 2118782890 | 15820 | 15810 | 15820 | 15810 | 82 |
| 419 | 20230605 | 114400 | 2117486280 | 15820 | 15820 | 15820 | 15820 | 228 |
| 420 | 20230605 | 114300 | 2113879320 | 15820 | 15820 | 15820 | 15820 | 0 |
| 421 | 20230605 | 114200 | 2113879320 | 15820 | 15830 | 15830 | 15820 | 546 |
| 422 | 20230605 | 114100 | 2105241590 | 15830 | 15830 | 15830 | 15830 | 76 |
| 423 | 20230605 | 114000 | 2104038510 | 15820 | 15830 | 15830 | 15820 | 120 |
| 424 | 20230605 | 113900 | 2102139170 | 15830 | 15820 | 15830 | 15820 | 35 |
| 425 | 20230605 | 113800 | 2101585400 | 15820 | 15820 | 15820 | 15810 | 67 |
| 426 | 20230605 | 113700 | 2100525910 | 15820 | 15820 | 15820 | 15820 | 432 |
| 427 | 20230605 | 113600 | 2093691670 | 15830 | 15830 | 15840 | 15830 | 671 |
| 428 | 20230605 | 113500 | 2083069730 | 15830 | 15840 | 15840 | 15830 | 17 |
| 429 | 20230605 | 113400 | 2082800610 | 15830 | 15830 | 15830 | 15830 | 1 |
| 430 | 20230605 | 113300 | 2082784780 | 15820 | 15820 | 15820 | 15820 | 218 |
| 431 | 20230605 | 113200 | 2079336020 | 15830 | 15820 | 15830 | 15820 | 418 |
| 432 | 20230605 | 113100 | 2072719760 | 15820 | 15830 | 15830 | 15820 | 210 |
| 433 | 20230605 | 113000 | 2069397060 | 15830 | 15820 | 15830 | 15820 | 742 |
| 434 | 20230605 | 112900 | 2057652090 | 15820 | 15810 | 15820 | 15800 | 2501 |
| 435 | 20230605 | 112800 | 2018103020 | 15800 | 15810 | 15810 | 15800 | 69 |
| 436 | 20230605 | 112700 | 2017012770 | 15810 | 15810 | 15810 | 15810 | 271 |
| 437 | 20230605 | 112600 | 2012728260 | 15810 | 15800 | 15810 | 15800 | 672 |
| 438 | 20230605 | 112500 | 2002104340 | 15800 | 15810 | 15810 | 15800 | 51 |
| 439 | 20230605 | 112400 | 2001298510 | 15810 | 15800 | 15820 | 15800 | 629 |
| 440 | 20230605 | 112300 | 1991354210 | 15820 | 15800 | 15820 | 15800 | 37 |
| 441 | 20230605 | 112200 | 1990769410 | 15790 | 15790 | 15800 | 15790 | 877 |
| 442 | 20230605 | 112100 | 1976917080 | 15790 | 15770 | 15790 | 15770 | 1634 |
| 443 | 20230605 | 112000 | 1951134230 | 15780 | 15780 | 15780 | 15780 | 4 |
| 444 | 20230605 | 111900 | 1951071110 | 15770 | 15770 | 15770 | 15770 | 130 |
| 445 | 20230605 | 111800 | 1949021010 | 15770 | 15770 | 15770 | 15770 | 128 |
| 446 | 20230605 | 111700 | 1947002450 | 15770 | 15770 | 15770 | 15770 | 10 |
| 447 | 20230605 | 111600 | 1946844750 | 15780 | 15780 | 15780 | 15780 | 285 |
| 448 | 20230605 | 111500 | 1942347450 | 15780 | 15780 | 15780 | 15780 | 78 |
| 449 | 20230605 | 111400 | 1941116610 | 15790 | 15790 | 15790 | 15790 | 32 |
| 450 | 20230605 | 111300 | 1940611330 | 15780 | 15780 | 15780 | 15780 | 129 |
| 451 | 20230605 | 111200 | 1938575710 | 15790 | 15790 | 15790 | 15790 | 480 |
| 452 | 20230605 | 111100 | 1930996510 | 15790 | 15790 | 15790 | 15790 | 968 |
| 453 | 20230605 | 111000 | 1915711790 | 15800 | 15800 | 15800 | 15790 | 653 |
| 454 | 20230605 | 110900 | 1905396900 | 15800 | 15800 | 15800 | 15800 | 0 |
| 455 | 20230605 | 110800 | 1905396900 | 15800 | 15820 | 15820 | 15800 | 238 |
| 456 | 20230605 | 110700 | 1901636100 | 15810 | 15810 | 15810 | 15810 | 108 |
| 457 | 20230605 | 110600 | 1899928620 | 15810 | 15810 | 15810 | 15810 | 278 |
| 458 | 20230605 | 110500 | 1895533440 | 15820 | 15820 | 15820 | 15820 | 80 |
| 459 | 20230605 | 110400 | 1894267840 | 15820 | 15820 | 15820 | 15820 | 136 |
| 460 | 20230605 | 110300 | 1892116320 | 15810 | 15810 | 15810 | 15810 | 0 |
| 461 | 20230605 | 110200 | 1892116320 | 15810 | 15820 | 15820 | 15810 | 228 |
| 462 | 20230605 | 110100 | 1888510220 | 15820 | 15820 | 15820 | 15810 | 207 |
| 463 | 20230605 | 110000 | 1885236110 | 15810 | 15810 | 15810 | 15810 | 494 |
| 464 | 20230605 | 105900 | 1877425970 | 15810 | 15810 | 15810 | 15810 | 100 |
| 465 | 20230605 | 105800 | 1875844970 | 15810 | 15800 | 15820 | 15800 | 434 |
| 466 | 20230605 | 105700 | 1868983450 | 15790 | 15800 | 15810 | 15790 | 556 |
| 467 | 20230605 | 105600 | 1860198560 | 15800 | 15800 | 15810 | 15800 | 988 |
| 468 | 20230605 | 105500 | 1844588130 | 15810 | 15810 | 15810 | 15800 | 107 |
| 469 | 20230605 | 105400 | 1842896490 | 15810 | 15820 | 15820 | 15810 | 80 |
| 470 | 20230605 | 105300 | 1841631640 | 15820 | 15820 | 15820 | 15820 | 6 |
| 471 | 20230605 | 105200 | 1841536720 | 15820 | 15810 | 15820 | 15810 | 56 |
| 472 | 20230605 | 105100 | 1840651350 | 15820 | 15810 | 15820 | 15800 | 1159 |
| 473 | 20230605 | 105000 | 1822327480 | 15820 | 15820 | 15820 | 15810 | 4 |
| 474 | 20230605 | 104900 | 1822264220 | 15830 | 15840 | 15840 | 15830 | 114 |
| 475 | 20230605 | 104800 | 1820459060 | 15830 | 15840 | 15840 | 15820 | 242 |
| 476 | 20230605 | 104700 | 1816628790 | 15840 | 15840 | 15840 | 15820 | 65 |
| 477 | 20230605 | 104600 | 1815599380 | 15840 | 15830 | 15850 | 15820 | 112 |
| 478 | 20230605 | 104500 | 1813826190 | 15820 | 15840 | 15850 | 15820 | 853 |
| 479 | 20230605 | 104400 | 1800326060 | 15820 | 15840 | 15850 | 15820 | 549 |
| 480 | 20230605 | 104300 | 1791630270 | 15840 | 15860 | 15860 | 15810 | 778 |
| 481 | 20230605 | 104200 | 1779305960 | 15880 | 15870 | 15880 | 15860 | 291 |
| 482 | 20230605 | 104100 | 1774688870 | 15870 | 15870 | 15900 | 15870 | 3102 |
| 483 | 20230605 | 104000 | 1725386570 | 15870 | 15850 | 15870 | 15850 | 2110 |
| 484 | 20230605 | 103900 | 1691925960 | 15840 | 15840 | 15840 | 15830 | 1164 |
| 485 | 20230605 | 103800 | 1673490250 | 15840 | 15830 | 15850 | 15830 | 5760 |
| 486 | 20230605 | 103700 | 1582254870 | 15840 | 15760 | 15840 | 15760 | 4379 |
| 487 | 20230605 | 103600 | 1512948960 | 15800 | 15750 | 15800 | 15750 | 2733 |
| 488 | 20230605 | 103500 | 1469821720 | 15750 | 15750 | 15750 | 15750 | 0 |
| 489 | 20230605 | 103400 | 1469821720 | 15750 | 15750 | 15770 | 15750 | 120 |
| 490 | 20230605 | 103300 | 1467929720 | 15770 | 15750 | 15770 | 15750 | 207 |
| 491 | 20230605 | 103200 | 1464668750 | 15750 | 15750 | 15750 | 15750 | 9 |
| 492 | 20230605 | 103100 | 1464527000 | 15750 | 15740 | 15750 | 15740 | 80 |
| 493 | 20230605 | 103000 | 1463267700 | 15740 | 15750 | 15750 | 15740 | 491 |
| 494 | 20230605 | 102900 | 1455538330 | 15750 | 15760 | 15760 | 15750 | 162 |
| 495 | 20230605 | 102800 | 1452986630 | 15760 | 15760 | 15760 | 15760 | 102 |
| 496 | 20230605 | 102700 | 1451379110 | 15770 | 15770 | 15770 | 15770 | 11 |
| 497 | 20230605 | 102600 | 1451205640 | 15770 | 15770 | 15770 | 15750 | 55 |
| 498 | 20230605 | 102500 | 1450339030 | 15750 | 15760 | 15760 | 15750 | 75 |
| 499 | 20230605 | 102400 | 1449157620 | 15770 | 15750 | 15770 | 15750 | 21 |
| 500 | 20230605 | 102300 | 1448826470 | 15750 | 15750 | 15750 | 15750 | 251 |
| 501 | 20230605 | 102200 | 1444873220 | 15750 | 15750 | 15780 | 15750 | 18 |
| 502 | 20230605 | 102100 | 1444589570 | 15780 | 15780 | 15780 | 15780 | 50 |
| 503 | 20230605 | 102000 | 1443800570 | 15780 | 15780 | 15780 | 15780 | 70 |
| 504 | 20230605 | 101900 | 1442695970 | 15790 | 15790 | 15790 | 15790 | 4 |
| 505 | 20230605 | 101800 | 1442632810 | 15740 | 15750 | 15750 | 15740 | 26 |
| 506 | 20230605 | 101700 | 1442223470 | 15740 | 15740 | 15740 | 15740 | 101 |
| 507 | 20230605 | 101600 | 1440633730 | 15740 | 15740 | 15740 | 15740 | 197 |
| 508 | 20230605 | 101500 | 1437532950 | 15750 | 15740 | 15750 | 15740 | 899 |
| 509 | 20230605 | 101400 | 1423375070 | 15740 | 15750 | 15750 | 15740 | 402 |
| 510 | 20230605 | 101300 | 1417046770 | 15750 | 15750 | 15750 | 15750 | 164 |
| 511 | 20230605 | 101200 | 1414463770 | 15750 | 15760 | 15760 | 15750 | 857 |
| 512 | 20230605 | 101100 | 1400962350 | 15760 | 15760 | 15760 | 15760 | 335 |
| 513 | 20230605 | 101000 | 1395682750 | 15760 | 15760 | 15760 | 15760 | 135 |
| 514 | 20230605 | 100900 | 1393555150 | 15750 | 15760 | 15760 | 15750 | 292 |
| 515 | 20230605 | 100800 | 1388953550 | 15760 | 15760 | 15760 | 15760 | 50 |
| 516 | 20230605 | 100700 | 1388165550 | 15760 | 15760 | 15760 | 15760 | 13 |
| 517 | 20230605 | 100600 | 1387960670 | 15760 | 15770 | 15770 | 15760 | 249 |
| 518 | 20230605 | 100500 | 1384036410 | 15760 | 15790 | 15790 | 15760 | 371 |
| 519 | 20230605 | 100400 | 1378182450 | 15790 | 15780 | 15790 | 15780 | 844 |
| 520 | 20230605 | 100300 | 1364861340 | 15760 | 15760 | 15760 | 15760 | 643 |
| 521 | 20230605 | 100200 | 1354727660 | 15750 | 15750 | 15750 | 15750 | 186 |
| 522 | 20230605 | 100100 | 1351798160 | 15760 | 15740 | 15760 | 15740 | 200 |
| 523 | 20230605 | 100000 | 1348648570 | 15740 | 15750 | 15750 | 15740 | 140 |
| 524 | 20230605 | 095900 | 1346443890 | 15750 | 15740 | 15750 | 15740 | 2257 |
| 525 | 20230605 | 095800 | 1310904910 | 15750 | 15740 | 15750 | 15740 | 1089 |
| 526 | 20230605 | 095700 | 1293753280 | 15750 | 15730 | 15770 | 15730 | 838 |
| 527 | 20230605 | 095600 | 1280554010 | 15760 | 15770 | 15790 | 15760 | 354 |
| 528 | 20230605 | 095500 | 1274970670 | 15760 | 15760 | 15770 | 15730 | 1042 |
| 529 | 20230605 | 095400 | 1258541480 | 15750 | 15730 | 15750 | 15730 | 1371 |
| 530 | 20230605 | 095300 | 1236955150 | 15730 | 15730 | 15730 | 15730 | 30 |
| 531 | 20230605 | 095200 | 1236483250 | 15740 | 15700 | 15740 | 15700 | 63 |
| 532 | 20230605 | 095100 | 1235494030 | 15700 | 15700 | 15700 | 15700 | 251 |
| 533 | 20230605 | 095000 | 1231553330 | 15700 | 15710 | 15710 | 15700 | 443 |
| 534 | 20230605 | 094900 | 1224594810 | 15710 | 15710 | 15710 | 15710 | 1020 |
| 535 | 20230605 | 094800 | 1208570610 | 15740 | 15730 | 15740 | 15700 | 335 |
| 536 | 20230605 | 094700 | 1203302020 | 15710 | 15710 | 15710 | 15710 | 48 |
| 537 | 20230605 | 094600 | 1202547940 | 15700 | 15700 | 15700 | 15700 | 0 |
| 538 | 20230605 | 094500 | 1202547940 | 15700 | 15720 | 15720 | 15700 | 667 |
| 539 | 20230605 | 094400 | 1192064570 | 15720 | 15720 | 15730 | 15720 | 232 |
| 540 | 20230605 | 094300 | 1188416530 | 15700 | 15730 | 15730 | 15700 | 795 |
| 541 | 20230605 | 094200 | 1175924680 | 15750 | 15750 | 15750 | 15750 | 2 |
| 542 | 20230605 | 094100 | 1175893180 | 15730 | 15760 | 15760 | 15730 | 3831 |
| 543 | 20230605 | 094000 | 1115554270 | 15760 | 15760 | 15760 | 15760 | 16 |
| 544 | 20230605 | 093900 | 1115302110 | 15750 | 15750 | 15760 | 15750 | 103 |
| 545 | 20230605 | 093800 | 1113679850 | 15760 | 15760 | 15760 | 15760 | 400 |
| 546 | 20230605 | 093700 | 1107375850 | 15750 | 15750 | 15770 | 15750 | 1062 |
| 547 | 20230605 | 093600 | 1090640860 | 15750 | 15750 | 15780 | 15750 | 717 |
| 548 | 20230605 | 093500 | 1079340220 | 15770 | 15750 | 15770 | 15750 | 207 |
| 549 | 20230605 | 093400 | 1076077970 | 15780 | 15770 | 15780 | 15750 | 2392 |
| 550 | 20230605 | 093300 | 1038377610 | 15770 | 15770 | 15780 | 15770 | 300 |
| 551 | 20230605 | 093200 | 1033646090 | 15770 | 15750 | 15770 | 15750 | 1906 |
| 552 | 20230605 | 093100 | 1003625570 | 15750 | 15750 | 15750 | 15750 | 429 |
| 553 | 20230605 | 093000 | 996868820 | 15750 | 15750 | 15750 | 15730 | 669 |
| 554 | 20230605 | 092900 | 986332440 | 15750 | 15740 | 15750 | 15710 | 225 |
| 555 | 20230605 | 092800 | 982791480 | 15740 | 15750 | 15760 | 15740 | 952 |
| 556 | 20230605 | 092700 | 967804520 | 15750 | 15750 | 15750 | 15700 | 1170 |
| 557 | 20230605 | 092600 | 949378020 | 15750 | 15630 | 15750 | 15630 | 4681 |
| 558 | 20230605 | 092500 | 875955700 | 15630 | 15660 | 15660 | 15630 | 956 |
| 559 | 20230605 | 092400 | 861002500 | 15650 | 15660 | 15660 | 15650 | 1088 |
| 560 | 20230605 | 092300 | 843975230 | 15640 | 15640 | 15640 | 15640 | 30 |
| 561 | 20230605 | 092200 | 843506030 | 15640 | 15600 | 15640 | 15590 | 829 |
| 562 | 20230605 | 092100 | 830573080 | 15590 | 15640 | 15640 | 15590 | 6132 |
| 563 | 20230605 | 092000 | 734842780 | 15630 | 15640 | 15640 | 15630 | 371 |
| 564 | 20230605 | 091900 | 729041410 | 15640 | 15680 | 15680 | 15630 | 1630 |
| 565 | 20230605 | 091800 | 703553150 | 15680 | 15690 | 15690 | 15680 | 207 |
| 566 | 20230605 | 091700 | 700305500 | 15680 | 15700 | 15700 | 15650 | 1914 |
| 567 | 20230605 | 091600 | 670349820 | 15700 | 15660 | 15700 | 15650 | 2088 |
| 568 | 20230605 | 091500 | 637665320 | 15650 | 15640 | 15660 | 15640 | 323 |
| 569 | 20230605 | 091400 | 632609290 | 15640 | 15640 | 15640 | 15630 | 2489 |
| 570 | 20230605 | 091300 | 593691960 | 15640 | 15680 | 15680 | 15630 | 6327 |
| 571 | 20230605 | 091200 | 494649380 | 15680 | 15690 | 15690 | 15680 | 1470 |
| 572 | 20230605 | 091100 | 471599220 | 15680 | 15690 | 15700 | 15680 | 382 |
| 573 | 20230605 | 091000 | 465609300 | 15670 | 15750 | 15750 | 15670 | 3860 |
| 574 | 20230605 | 090900 | 405009660 | 15760 | 15750 | 15760 | 15750 | 292 |
| 575 | 20230605 | 090800 | 400409240 | 15700 | 15700 | 15700 | 15670 | 821 |
| 576 | 20230605 | 090700 | 387519970 | 15750 | 15760 | 15760 | 15730 | 336 |
| 577 | 20230605 | 090600 | 382234220 | 15760 | 15710 | 15760 | 15650 | 6438 |
| 578 | 20230605 | 090500 | 281262860 | 15650 | 15660 | 15720 | 15640 | 5172 |
| 579 | 20230605 | 090400 | 200276930 | 15680 | 15730 | 15730 | 15660 | 3094 |
| 580 | 20230605 | 090300 | 151709900 | 15730 | 15780 | 15780 | 15720 | 1023 |
| 581 | 20230605 | 090200 | 135594980 | 15780 | 15840 | 15860 | 15780 | 3816 |
| 582 | 20230605 | 090100 | 75246910 | 15830 | 15820 | 15860 | 15820 | 2157 |
| 583 | 20230605 | 090000 | 41099060 | 15830 | 15830 | 15830 | 15810 | 2597 |