28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183500 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 7826 |
| 3 | 20230605 | 183400 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 4 | 20230605 | 183300 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 5 | 20230605 | 183200 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 6 | 20230605 | 183100 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 7 | 20230605 | 183000 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 8 | 20230605 | 182900 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 9 | 20230605 | 182800 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 10 | 20230605 | 182700 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 11 | 20230605 | 182600 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 12 | 20230605 | 182500 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 13 | 20230605 | 182400 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 14 | 20230605 | 182300 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 15 | 20230605 | 182200 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 16 | 20230605 | 182100 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 17 | 20230605 | 182000 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 18 | 20230605 | 181900 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 19 | 20230605 | 181800 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 20 | 20230605 | 181700 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 21 | 20230605 | 181600 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 22 | 20230605 | 181500 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 23 | 20230605 | 181400 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 24 | 20230605 | 181300 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 25 | 20230605 | 181200 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 26 | 20230605 | 181100 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 27 | 20230605 | 181000 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 28 | 20230605 | 180900 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 29 | 20230605 | 180800 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 30 | 20230605 | 180700 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 31 | 20230605 | 180600 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 32 | 20230605 | 180500 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 7826 |
| 33 | 20230605 | 180400 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 34 | 20230605 | 180300 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 35 | 20230605 | 180200 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 36 | 20230605 | 180100 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 37 | 20230605 | 180000 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 38 | 20230605 | 175900 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 39 | 20230605 | 175800 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 40 | 20230605 | 175700 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 41 | 20230605 | 175600 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 42 | 20230605 | 175500 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 43 | 20230605 | 175400 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 44 | 20230605 | 175300 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 45 | 20230605 | 175200 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 46 | 20230605 | 175100 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 47 | 20230605 | 175000 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 48 | 20230605 | 174900 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 49 | 20230605 | 174800 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 50 | 20230605 | 174700 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 51 | 20230605 | 174600 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 52 | 20230605 | 174500 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 53 | 20230605 | 174400 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 54 | 20230605 | 174300 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 55 | 20230605 | 174200 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 56 | 20230605 | 174100 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 57 | 20230605 | 174000 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 58 | 20230605 | 173900 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 59 | 20230605 | 173800 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 60 | 20230605 | 173700 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 61 | 20230605 | 173600 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 62 | 20230605 | 173500 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 7826 |
| 63 | 20230605 | 173400 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 64 | 20230605 | 173300 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 65 | 20230605 | 173200 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 66 | 20230605 | 173100 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 67 | 20230605 | 173000 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 68 | 20230605 | 172900 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 69 | 20230605 | 172800 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 70 | 20230605 | 172700 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 71 | 20230605 | 172600 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 72 | 20230605 | 172500 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 73 | 20230605 | 172400 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 74 | 20230605 | 172300 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 75 | 20230605 | 172200 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 76 | 20230605 | 172100 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 77 | 20230605 | 172000 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 78 | 20230605 | 171900 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 79 | 20230605 | 171800 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 80 | 20230605 | 171700 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 81 | 20230605 | 171600 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 82 | 20230605 | 171500 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 83 | 20230605 | 171400 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 84 | 20230605 | 171300 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 85 | 20230605 | 171200 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 86 | 20230605 | 171100 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 87 | 20230605 | 171000 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 88 | 20230605 | 170900 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 89 | 20230605 | 170800 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 90 | 20230605 | 170700 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 91 | 20230605 | 170600 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 92 | 20230605 | 170500 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 7826 |
| 93 | 20230605 | 170400 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 94 | 20230605 | 170300 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 95 | 20230605 | 170200 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 96 | 20230605 | 170100 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 97 | 20230605 | 170000 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 98 | 20230605 | 165900 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 99 | 20230605 | 165800 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 100 | 20230605 | 165700 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 101 | 20230605 | 165600 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 102 | 20230605 | 165500 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 103 | 20230605 | 165400 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 104 | 20230605 | 165300 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 105 | 20230605 | 165200 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 106 | 20230605 | 165100 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 107 | 20230605 | 165000 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 108 | 20230605 | 164900 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 109 | 20230605 | 164800 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 110 | 20230605 | 164700 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 111 | 20230605 | 164600 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 112 | 20230605 | 164500 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 113 | 20230605 | 164400 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 114 | 20230605 | 164300 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 115 | 20230605 | 164200 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 116 | 20230605 | 164100 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 117 | 20230605 | 164000 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 118 | 20230605 | 163900 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 119 | 20230605 | 163800 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 120 | 20230605 | 163700 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 121 | 20230605 | 163600 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 122 | 20230605 | 163500 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 7826 |
| 123 | 20230605 | 163400 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 124 | 20230605 | 163300 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 125 | 20230605 | 163200 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 126 | 20230605 | 163100 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 127 | 20230605 | 163000 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 128 | 20230605 | 162900 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 129 | 20230605 | 162800 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 130 | 20230605 | 162700 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 131 | 20230605 | 162600 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 132 | 20230605 | 162500 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 133 | 20230605 | 162400 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 134 | 20230605 | 162300 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 135 | 20230605 | 162200 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 136 | 20230605 | 162100 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 137 | 20230605 | 162000 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 138 | 20230605 | 161900 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 139 | 20230605 | 161800 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 140 | 20230605 | 161700 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 141 | 20230605 | 161600 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 142 | 20230605 | 161500 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 143 | 20230605 | 161400 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 144 | 20230605 | 161300 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 145 | 20230605 | 161200 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 146 | 20230605 | 161100 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 147 | 20230605 | 161000 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 148 | 20230605 | 160900 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 149 | 20230605 | 160800 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 150 | 20230605 | 160700 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 151 | 20230605 | 160600 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 152 | 20230605 | 160500 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 7826 |
| 153 | 20230605 | 160400 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 154 | 20230605 | 160300 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 155 | 20230605 | 160200 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 156 | 20230605 | 160100 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 157 | 20230605 | 160000 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 158 | 20230605 | 155900 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 159 | 20230605 | 155800 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 160 | 20230605 | 155700 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 161 | 20230605 | 155600 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 162 | 20230605 | 155500 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 163 | 20230605 | 155400 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 164 | 20230605 | 155300 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 165 | 20230605 | 155200 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 166 | 20230605 | 155100 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 167 | 20230605 | 155000 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 168 | 20230605 | 154900 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 169 | 20230605 | 154800 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 170 | 20230605 | 154700 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 171 | 20230605 | 154600 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 172 | 20230605 | 154500 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 173 | 20230605 | 154400 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 174 | 20230605 | 154300 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 175 | 20230605 | 154200 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 176 | 20230605 | 154100 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 177 | 20230605 | 154000 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 178 | 20230605 | 153900 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 179 | 20230605 | 153800 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 180 | 20230605 | 153700 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 181 | 20230605 | 153600 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 182 | 20230605 | 153500 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 7826 |
| 183 | 20230605 | 153400 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 184 | 20230605 | 153300 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 185 | 20230605 | 153200 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 186 | 20230605 | 153100 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 0 |
| 187 | 20230605 | 153000 | 2557799990 | 5810 | 5810 | 5810 | 5810 | 7826 |
| 188 | 20230605 | 152900 | 2512330930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 189 | 20230605 | 152800 | 2512330930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 190 | 20230605 | 152700 | 2512330930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 191 | 20230605 | 152600 | 2512330930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 192 | 20230605 | 152500 | 2512330930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 193 | 20230605 | 152400 | 2512330930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 194 | 20230605 | 152300 | 2512330930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 195 | 20230605 | 152200 | 2512330930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 196 | 20230605 | 152100 | 2512330930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 197 | 20230605 | 152000 | 2512330930 | 5790 | 5790 | 5790 | 5790 | 0 |
| 198 | 20230605 | 151900 | 2512330930 | 5790 | 5790 | 5790 | 5760 | 5972 |
| 199 | 20230605 | 151800 | 2477856190 | 5790 | 5760 | 5790 | 5760 | 7398 |
| 200 | 20230605 | 151700 | 2435119240 | 5770 | 5780 | 5780 | 5770 | 813 |
| 201 | 20230605 | 151600 | 2430428210 | 5770 | 5770 | 5780 | 5770 | 1741 |
| 202 | 20230605 | 151500 | 2420382630 | 5780 | 5770 | 5780 | 5760 | 32 |
| 203 | 20230605 | 151400 | 2420198130 | 5780 | 5780 | 5780 | 5780 | 128 |
| 204 | 20230605 | 151300 | 2419458290 | 5790 | 5790 | 5790 | 5790 | 0 |
| 205 | 20230605 | 151200 | 2419458290 | 5790 | 5780 | 5790 | 5780 | 6555 |
| 206 | 20230605 | 151100 | 2381529870 | 5780 | 5780 | 5780 | 5780 | 6 |
| 207 | 20230605 | 151000 | 2381495190 | 5750 | 5770 | 5780 | 5750 | 1005 |
| 208 | 20230605 | 150900 | 2375710630 | 5770 | 5760 | 5770 | 5750 | 2578 |
| 209 | 20230605 | 150800 | 2360862800 | 5760 | 5770 | 5770 | 5760 | 483 |
| 210 | 20230605 | 150700 | 2358078660 | 5770 | 5760 | 5770 | 5760 | 671 |
| 211 | 20230605 | 150600 | 2354213690 | 5750 | 5760 | 5760 | 5750 | 180 |
| 212 | 20230605 | 150500 | 2353178490 | 5760 | 5760 | 5760 | 5760 | 55 |
| 213 | 20230605 | 150400 | 2352861690 | 5760 | 5750 | 5760 | 5750 | 84 |
| 214 | 20230605 | 150300 | 2352378680 | 5750 | 5750 | 5750 | 5750 | 1775 |
| 215 | 20230605 | 150200 | 2342172430 | 5760 | 5760 | 5760 | 5750 | 1499 |
| 216 | 20230605 | 150100 | 2333538690 | 5770 | 5760 | 5770 | 5750 | 2153 |
| 217 | 20230605 | 150000 | 2321140330 | 5760 | 5770 | 5770 | 5760 | 731 |
| 218 | 20230605 | 145900 | 2316929670 | 5760 | 5750 | 5770 | 5750 | 26 |
| 219 | 20230605 | 145800 | 2316779910 | 5770 | 5770 | 5770 | 5750 | 836 |
| 220 | 20230605 | 145700 | 2311966780 | 5770 | 5780 | 5780 | 5760 | 3956 |
| 221 | 20230605 | 145600 | 2289175170 | 5770 | 5770 | 5770 | 5770 | 10 |
| 222 | 20230605 | 145500 | 2289117470 | 5780 | 5780 | 5780 | 5780 | 0 |
| 223 | 20230605 | 145400 | 2289117470 | 5780 | 5780 | 5780 | 5770 | 286 |
| 224 | 20230605 | 145300 | 2287467220 | 5770 | 5770 | 5780 | 5770 | 875 |
| 225 | 20230605 | 145200 | 2282418460 | 5770 | 5770 | 5770 | 5760 | 3520 |
| 226 | 20230605 | 145100 | 2262126360 | 5770 | 5770 | 5770 | 5770 | 349 |
| 227 | 20230605 | 145000 | 2260112630 | 5770 | 5770 | 5770 | 5770 | 762 |
| 228 | 20230605 | 144900 | 2255715890 | 5770 | 5760 | 5770 | 5760 | 2822 |
| 229 | 20230605 | 144800 | 2239461140 | 5760 | 5750 | 5760 | 5750 | 1125 |
| 230 | 20230605 | 144700 | 2232985270 | 5750 | 5760 | 5760 | 5750 | 35 |
| 231 | 20230605 | 144600 | 2232783700 | 5760 | 5760 | 5760 | 5760 | 0 |
| 232 | 20230605 | 144500 | 2232783700 | 5760 | 5770 | 5770 | 5760 | 510 |
| 233 | 20230605 | 144400 | 2229846080 | 5770 | 5760 | 5770 | 5760 | 71 |
| 234 | 20230605 | 144300 | 2229437110 | 5760 | 5780 | 5780 | 5760 | 773 |
| 235 | 20230605 | 144200 | 2224984590 | 5780 | 5770 | 5780 | 5770 | 5 |
| 236 | 20230605 | 144100 | 2224955730 | 5760 | 5770 | 5780 | 5760 | 2838 |
| 237 | 20230605 | 144000 | 2208607900 | 5780 | 5770 | 5780 | 5770 | 4044 |
| 238 | 20230605 | 143900 | 2185273470 | 5780 | 5780 | 5780 | 5780 | 2 |
| 239 | 20230605 | 143800 | 2185261910 | 5780 | 5780 | 5780 | 5780 | 320 |
| 240 | 20230605 | 143700 | 2183412310 | 5780 | 5780 | 5780 | 5780 | 632 |
| 241 | 20230605 | 143600 | 2179759350 | 5770 | 5780 | 5780 | 5770 | 1230 |
| 242 | 20230605 | 143500 | 2172650950 | 5780 | 5780 | 5780 | 5780 | 0 |
| 243 | 20230605 | 143400 | 2172650950 | 5780 | 5780 | 5780 | 5780 | 5 |
| 244 | 20230605 | 143300 | 2172622050 | 5770 | 5780 | 5780 | 5770 | 2120 |
| 245 | 20230605 | 143200 | 2160372010 | 5790 | 5780 | 5790 | 5780 | 55 |
| 246 | 20230605 | 143100 | 2160054100 | 5780 | 5780 | 5780 | 5780 | 10 |
| 247 | 20230605 | 143000 | 2159996300 | 5780 | 5780 | 5780 | 5780 | 104 |
| 248 | 20230605 | 142900 | 2159395180 | 5780 | 5780 | 5780 | 5780 | 557 |
| 249 | 20230605 | 142800 | 2156175720 | 5780 | 5770 | 5780 | 5760 | 687 |
| 250 | 20230605 | 142700 | 2152211380 | 5780 | 5780 | 5780 | 5780 | 3 |
| 251 | 20230605 | 142600 | 2152194040 | 5780 | 5780 | 5780 | 5770 | 3162 |
| 252 | 20230605 | 142500 | 2133947010 | 5780 | 5780 | 5780 | 5780 | 2412 |
| 253 | 20230605 | 142400 | 2120005650 | 5780 | 5780 | 5780 | 5780 | 801 |
| 254 | 20230605 | 142300 | 2115375870 | 5780 | 5780 | 5780 | 5780 | 1 |
| 255 | 20230605 | 142200 | 2115370090 | 5770 | 5770 | 5770 | 5770 | 150 |
| 256 | 20230605 | 142100 | 2114504590 | 5790 | 5790 | 5790 | 5790 | 103 |
| 257 | 20230605 | 142000 | 2113908220 | 5790 | 5790 | 5790 | 5790 | 0 |
| 258 | 20230605 | 141900 | 2113908220 | 5790 | 5770 | 5790 | 5770 | 293 |
| 259 | 20230605 | 141800 | 2112217570 | 5770 | 5770 | 5770 | 5770 | 50 |
| 260 | 20230605 | 141700 | 2111929070 | 5770 | 5790 | 5790 | 5770 | 2222 |
| 261 | 20230605 | 141600 | 2099086100 | 5780 | 5780 | 5780 | 5770 | 5038 |
| 262 | 20230605 | 141500 | 2070009240 | 5780 | 5780 | 5780 | 5780 | 63 |
| 263 | 20230605 | 141400 | 2069645100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 264 | 20230605 | 141300 | 2069645100 | 5780 | 5780 | 5780 | 5780 | 14 |
| 265 | 20230605 | 141200 | 2069564180 | 5780 | 5790 | 5790 | 5770 | 2361 |
| 266 | 20230605 | 141100 | 2055924380 | 5790 | 5790 | 5790 | 5790 | 251 |
| 267 | 20230605 | 141000 | 2054471090 | 5790 | 5790 | 5790 | 5790 | 50 |
| 268 | 20230605 | 140900 | 2054181590 | 5790 | 5790 | 5790 | 5790 | 250 |
| 269 | 20230605 | 140800 | 2052734090 | 5790 | 5790 | 5790 | 5780 | 1020 |
| 270 | 20230605 | 140700 | 2046832290 | 5790 | 5790 | 5790 | 5790 | 200 |
| 271 | 20230605 | 140600 | 2045674290 | 5790 | 5790 | 5800 | 5790 | 13 |
| 272 | 20230605 | 140500 | 2045599000 | 5790 | 5790 | 5800 | 5790 | 251 |
| 273 | 20230605 | 140400 | 2044143700 | 5800 | 5800 | 5800 | 5800 | 1 |
| 274 | 20230605 | 140300 | 2044137900 | 5800 | 5790 | 5800 | 5780 | 1151 |
| 275 | 20230605 | 140200 | 2037474000 | 5800 | 5790 | 5800 | 5790 | 229 |
| 276 | 20230605 | 140100 | 2036148080 | 5790 | 5800 | 5800 | 5780 | 2817 |
| 277 | 20230605 | 140000 | 2019865660 | 5800 | 5790 | 5800 | 5790 | 16 |
| 278 | 20230605 | 135900 | 2019773010 | 5790 | 5790 | 5790 | 5790 | 38 |
| 279 | 20230605 | 135800 | 2019552990 | 5790 | 5790 | 5790 | 5790 | 64 |
| 280 | 20230605 | 135700 | 2019182430 | 5800 | 5790 | 5800 | 5790 | 452 |
| 281 | 20230605 | 135600 | 2016565340 | 5810 | 5810 | 5810 | 5810 | 0 |
| 282 | 20230605 | 135500 | 2016565340 | 5810 | 5800 | 5810 | 5800 | 3 |
| 283 | 20230605 | 135400 | 2016547930 | 5800 | 5790 | 5800 | 5790 | 251 |
| 284 | 20230605 | 135300 | 2015094130 | 5800 | 5800 | 5800 | 5800 | 1 |
| 285 | 20230605 | 135200 | 2015088330 | 5810 | 5810 | 5810 | 5810 | 125 |
| 286 | 20230605 | 135100 | 2014362080 | 5790 | 5820 | 5820 | 5790 | 300 |
| 287 | 20230605 | 135000 | 2012619080 | 5800 | 5810 | 5810 | 5800 | 751 |
| 288 | 20230605 | 134900 | 2008258330 | 5800 | 5800 | 5810 | 5800 | 260 |
| 289 | 20230605 | 134800 | 2006750230 | 5800 | 5800 | 5800 | 5800 | 82 |
| 290 | 20230605 | 134700 | 2006274630 | 5810 | 5810 | 5810 | 5810 | 9 |
| 291 | 20230605 | 134600 | 2006222340 | 5800 | 5800 | 5800 | 5800 | 100 |
| 292 | 20230605 | 134500 | 2005642340 | 5780 | 5790 | 5790 | 5780 | 176 |
| 293 | 20230605 | 134400 | 2004623420 | 5800 | 5800 | 5800 | 5800 | 0 |
| 294 | 20230605 | 134300 | 2004623420 | 5800 | 5800 | 5800 | 5800 | 695 |
| 295 | 20230605 | 134200 | 2000592420 | 5800 | 5800 | 5800 | 5800 | 3 |
| 296 | 20230605 | 134100 | 2000575020 | 5800 | 5800 | 5800 | 5800 | 100 |
| 297 | 20230605 | 134000 | 1999995020 | 5800 | 5800 | 5800 | 5800 | 464 |
| 298 | 20230605 | 133900 | 1997303820 | 5780 | 5790 | 5790 | 5780 | 1272 |
| 299 | 20230605 | 133800 | 1989945170 | 5800 | 5800 | 5800 | 5800 | 2359 |
| 300 | 20230605 | 133700 | 1976262970 | 5820 | 5820 | 5820 | 5820 | 5 |
| 301 | 20230605 | 133600 | 1976233870 | 5820 | 5800 | 5820 | 5800 | 664 |
| 302 | 20230605 | 133500 | 1972382270 | 5800 | 5800 | 5800 | 5800 | 291 |
| 303 | 20230605 | 133400 | 1970694470 | 5800 | 5810 | 5810 | 5800 | 1279 |
| 304 | 20230605 | 133300 | 1963269640 | 5810 | 5810 | 5810 | 5810 | 50 |
| 305 | 20230605 | 133200 | 1962979140 | 5820 | 5810 | 5820 | 5810 | 870 |
| 306 | 20230605 | 133100 | 1957924370 | 5810 | 5810 | 5810 | 5810 | 44 |
| 307 | 20230605 | 133000 | 1957668730 | 5810 | 5820 | 5820 | 5810 | 78 |
| 308 | 20230605 | 132900 | 1957215540 | 5820 | 5820 | 5820 | 5820 | 255 |
| 309 | 20230605 | 132800 | 1955731440 | 5820 | 5820 | 5820 | 5810 | 3778 |
| 310 | 20230605 | 132700 | 1933776260 | 5820 | 5820 | 5820 | 5820 | 60 |
| 311 | 20230605 | 132600 | 1933427060 | 5830 | 5840 | 5840 | 5830 | 2577 |
| 312 | 20230605 | 132500 | 1918378380 | 5840 | 5830 | 5840 | 5830 | 723 |
| 313 | 20230605 | 132400 | 1914163080 | 5820 | 5820 | 5820 | 5820 | 0 |
| 314 | 20230605 | 132300 | 1914163080 | 5820 | 5820 | 5820 | 5820 | 126 |
| 315 | 20230605 | 132200 | 1913429760 | 5820 | 5820 | 5820 | 5820 | 960 |
| 316 | 20230605 | 132100 | 1907842560 | 5820 | 5820 | 5820 | 5820 | 1048 |
| 317 | 20230605 | 132000 | 1901743200 | 5840 | 5840 | 5840 | 5840 | 2 |
| 318 | 20230605 | 131900 | 1901731520 | 5830 | 5850 | 5850 | 5830 | 3 |
| 319 | 20230605 | 131800 | 1901714010 | 5820 | 5850 | 5850 | 5820 | 499 |
| 320 | 20230605 | 131700 | 1898809200 | 5850 | 5820 | 5850 | 5810 | 10636 |
| 321 | 20230605 | 131600 | 1836651550 | 5820 | 5820 | 5820 | 5820 | 40 |
| 322 | 20230605 | 131500 | 1836418750 | 5830 | 5830 | 5830 | 5830 | 0 |
| 323 | 20230605 | 131400 | 1836418750 | 5830 | 5830 | 5830 | 5830 | 612 |
| 324 | 20230605 | 131300 | 1832850790 | 5830 | 5830 | 5830 | 5830 | 10 |
| 325 | 20230605 | 131200 | 1832792490 | 5830 | 5830 | 5830 | 5830 | 102 |
| 326 | 20230605 | 131100 | 1832197830 | 5810 | 5810 | 5810 | 5810 | 50 |
| 327 | 20230605 | 131000 | 1831907330 | 5810 | 5830 | 5830 | 5810 | 3238 |
| 328 | 20230605 | 130900 | 1813063660 | 5820 | 5830 | 5830 | 5820 | 473 |
| 329 | 20230605 | 130800 | 1810306860 | 5830 | 5830 | 5830 | 5830 | 442 |
| 330 | 20230605 | 130700 | 1807730000 | 5830 | 5830 | 5830 | 5830 | 0 |
| 331 | 20230605 | 130600 | 1807730000 | 5830 | 5840 | 5840 | 5830 | 3145 |
| 332 | 20230605 | 130500 | 1789390410 | 5840 | 5840 | 5840 | 5840 | 379 |
| 333 | 20230605 | 130400 | 1787177050 | 5840 | 5840 | 5840 | 5840 | 0 |
| 334 | 20230605 | 130300 | 1787177050 | 5840 | 5850 | 5850 | 5840 | 1406 |
| 335 | 20230605 | 130200 | 1778958560 | 5850 | 5860 | 5860 | 5850 | 1218 |
| 336 | 20230605 | 130100 | 1771832980 | 5850 | 5860 | 5860 | 5850 | 105 |
| 337 | 20230605 | 130000 | 1771218680 | 5860 | 5860 | 5860 | 5860 | 1147 |
| 338 | 20230605 | 125900 | 1764497260 | 5860 | 5860 | 5860 | 5860 | 869 |
| 339 | 20230605 | 125800 | 1759404920 | 5860 | 5860 | 5860 | 5860 | 540 |
| 340 | 20230605 | 125700 | 1756240520 | 5850 | 5850 | 5860 | 5850 | 302 |
| 341 | 20230605 | 125600 | 1754473810 | 5860 | 5860 | 5860 | 5860 | 126 |
| 342 | 20230605 | 125500 | 1753735450 | 5860 | 5870 | 5870 | 5860 | 2825 |
| 343 | 20230605 | 125400 | 1737180450 | 5870 | 5870 | 5870 | 5870 | 191 |
| 344 | 20230605 | 125300 | 1736059280 | 5870 | 5870 | 5880 | 5870 | 5761 |
| 345 | 20230605 | 125200 | 1702234210 | 5860 | 5870 | 5870 | 5860 | 351 |
| 346 | 20230605 | 125100 | 1700174340 | 5870 | 5870 | 5870 | 5870 | 532 |
| 347 | 20230605 | 125000 | 1697051500 | 5830 | 5860 | 5860 | 5830 | 5852 |
| 348 | 20230605 | 124900 | 1662826340 | 5860 | 5850 | 5860 | 5850 | 309 |
| 349 | 20230605 | 124800 | 1661015700 | 5860 | 5860 | 5860 | 5860 | 242 |
| 350 | 20230605 | 124700 | 1659597580 | 5850 | 5860 | 5860 | 5850 | 2023 |
| 351 | 20230605 | 124600 | 1647762800 | 5860 | 5860 | 5860 | 5860 | 16 |
| 352 | 20230605 | 124500 | 1647669040 | 5860 | 5860 | 5860 | 5860 | 210 |
| 353 | 20230605 | 124400 | 1646438440 | 5860 | 5860 | 5860 | 5860 | 20 |
| 354 | 20230605 | 124300 | 1646321240 | 5860 | 5860 | 5860 | 5860 | 15 |
| 355 | 20230605 | 124200 | 1646233340 | 5850 | 5850 | 5850 | 5850 | 20 |
| 356 | 20230605 | 124100 | 1646116340 | 5850 | 5850 | 5850 | 5850 | 146 |
| 357 | 20230605 | 124000 | 1645262240 | 5840 | 5850 | 5850 | 5840 | 120 |
| 358 | 20230605 | 123900 | 1644561040 | 5850 | 5850 | 5850 | 5850 | 1655 |
| 359 | 20230605 | 123800 | 1634879290 | 5850 | 5860 | 5870 | 5850 | 413 |
| 360 | 20230605 | 123700 | 1632460620 | 5860 | 5860 | 5870 | 5860 | 534 |
| 361 | 20230605 | 123600 | 1629328520 | 5860 | 5860 | 5860 | 5860 | 2084 |
| 362 | 20230605 | 123500 | 1617116280 | 5860 | 5860 | 5860 | 5850 | 817 |
| 363 | 20230605 | 123400 | 1612329450 | 5860 | 5860 | 5860 | 5860 | 1452 |
| 364 | 20230605 | 123300 | 1603820730 | 5850 | 5840 | 5850 | 5840 | 320 |
| 365 | 20230605 | 123200 | 1601948930 | 5850 | 5850 | 5850 | 5850 | 600 |
| 366 | 20230605 | 123100 | 1598438930 | 5850 | 5850 | 5850 | 5850 | 27 |
| 367 | 20230605 | 123000 | 1598280980 | 5850 | 5850 | 5850 | 5850 | 301 |
| 368 | 20230605 | 122900 | 1596520130 | 5840 | 5840 | 5840 | 5840 | 372 |
| 369 | 20230605 | 122800 | 1594347650 | 5840 | 5840 | 5840 | 5840 | 739 |
| 370 | 20230605 | 122700 | 1590031890 | 5840 | 5840 | 5840 | 5840 | 3005 |
| 371 | 20230605 | 122600 | 1572482690 | 5840 | 5840 | 5840 | 5840 | 5 |
| 372 | 20230605 | 122500 | 1572453490 | 5840 | 5830 | 5840 | 5830 | 520 |
| 373 | 20230605 | 122400 | 1569421690 | 5820 | 5820 | 5820 | 5820 | 183 |
| 374 | 20230605 | 122300 | 1568356630 | 5830 | 5830 | 5830 | 5830 | 1008 |
| 375 | 20230605 | 122200 | 1562479990 | 5830 | 5830 | 5830 | 5830 | 780 |
| 376 | 20230605 | 122100 | 1557932590 | 5840 | 5840 | 5840 | 5840 | 268 |
| 377 | 20230605 | 122000 | 1556367470 | 5840 | 5840 | 5840 | 5840 | 61 |
| 378 | 20230605 | 121900 | 1556011230 | 5840 | 5840 | 5840 | 5840 | 1 |
| 379 | 20230605 | 121800 | 1556005390 | 5830 | 5830 | 5830 | 5830 | 226 |
| 380 | 20230605 | 121700 | 1554687810 | 5830 | 5820 | 5830 | 5820 | 1145 |
| 381 | 20230605 | 121600 | 1548013960 | 5820 | 5830 | 5830 | 5820 | 1298 |
| 382 | 20230605 | 121500 | 1540457370 | 5830 | 5830 | 5830 | 5830 | 0 |
| 383 | 20230605 | 121400 | 1540457370 | 5830 | 5830 | 5830 | 5830 | 1 |
| 384 | 20230605 | 121300 | 1540451540 | 5830 | 5830 | 5830 | 5830 | 1263 |
| 385 | 20230605 | 121200 | 1533088250 | 5830 | 5830 | 5830 | 5830 | 177 |
| 386 | 20230605 | 121100 | 1532056340 | 5830 | 5830 | 5830 | 5830 | 2 |
| 387 | 20230605 | 121000 | 1532044680 | 5830 | 5830 | 5830 | 5830 | 700 |
| 388 | 20230605 | 120900 | 1527963680 | 5830 | 5830 | 5830 | 5830 | 0 |
| 389 | 20230605 | 120800 | 1527963680 | 5830 | 5830 | 5830 | 5830 | 0 |
| 390 | 20230605 | 120700 | 1527963680 | 5830 | 5840 | 5840 | 5830 | 129 |
| 391 | 20230605 | 120600 | 1527211570 | 5830 | 5840 | 5840 | 5830 | 301 |
| 392 | 20230605 | 120500 | 1525454740 | 5840 | 5840 | 5840 | 5840 | 0 |
| 393 | 20230605 | 120400 | 1525454740 | 5840 | 5830 | 5840 | 5830 | 2 |
| 394 | 20230605 | 120300 | 1525443070 | 5840 | 5840 | 5840 | 5840 | 465 |
| 395 | 20230605 | 120200 | 1522727470 | 5840 | 5840 | 5840 | 5840 | 64 |
| 396 | 20230605 | 120100 | 1522353710 | 5840 | 5840 | 5840 | 5840 | 0 |
| 397 | 20230605 | 120000 | 1522353710 | 5840 | 5840 | 5840 | 5840 | 34 |
| 398 | 20230605 | 115900 | 1522155150 | 5830 | 5830 | 5830 | 5830 | 279 |
| 399 | 20230605 | 115800 | 1520528580 | 5840 | 5840 | 5840 | 5840 | 1076 |
| 400 | 20230605 | 115700 | 1514244740 | 5850 | 5850 | 5850 | 5850 | 145 |
| 401 | 20230605 | 115600 | 1513396490 | 5850 | 5850 | 5850 | 5850 | 95 |
| 402 | 20230605 | 115500 | 1512840740 | 5850 | 5850 | 5850 | 5850 | 0 |
| 403 | 20230605 | 115400 | 1512840740 | 5850 | 5850 | 5860 | 5850 | 1314 |
| 404 | 20230605 | 115300 | 1505153360 | 5850 | 5850 | 5850 | 5850 | 400 |
| 405 | 20230605 | 115200 | 1502813360 | 5850 | 5860 | 5860 | 5850 | 675 |
| 406 | 20230605 | 115100 | 1498862210 | 5860 | 5860 | 5860 | 5860 | 23 |
| 407 | 20230605 | 115000 | 1498727430 | 5860 | 5860 | 5860 | 5860 | 0 |
| 408 | 20230605 | 114900 | 1498727430 | 5860 | 5860 | 5860 | 5860 | 0 |
| 409 | 20230605 | 114800 | 1498727430 | 5860 | 5850 | 5860 | 5850 | 629 |
| 410 | 20230605 | 114700 | 1495046300 | 5850 | 5850 | 5850 | 5850 | 219 |
| 411 | 20230605 | 114600 | 1493765150 | 5850 | 5850 | 5850 | 5850 | 4 |
| 412 | 20230605 | 114500 | 1493741750 | 5860 | 5860 | 5860 | 5860 | 0 |
| 413 | 20230605 | 114400 | 1493741750 | 5860 | 5860 | 5860 | 5860 | 0 |
| 414 | 20230605 | 114300 | 1493741750 | 5860 | 5860 | 5860 | 5850 | 38 |
| 415 | 20230605 | 114200 | 1493519430 | 5850 | 5850 | 5850 | 5850 | 4 |
| 416 | 20230605 | 114100 | 1493496030 | 5850 | 5850 | 5850 | 5850 | 420 |
| 417 | 20230605 | 114000 | 1491039030 | 5850 | 5850 | 5850 | 5850 | 500 |
| 418 | 20230605 | 113900 | 1488114030 | 5850 | 5850 | 5850 | 5850 | 519 |
| 419 | 20230605 | 113800 | 1485077880 | 5860 | 5860 | 5860 | 5860 | 0 |
| 420 | 20230605 | 113700 | 1485077880 | 5860 | 5860 | 5860 | 5860 | 19 |
| 421 | 20230605 | 113600 | 1484966540 | 5860 | 5860 | 5860 | 5860 | 0 |
| 422 | 20230605 | 113500 | 1484966540 | 5860 | 5860 | 5860 | 5860 | 0 |
| 423 | 20230605 | 113400 | 1484966540 | 5860 | 5860 | 5860 | 5860 | 1 |
| 424 | 20230605 | 113300 | 1484960680 | 5860 | 5860 | 5860 | 5860 | 0 |
| 425 | 20230605 | 113200 | 1484960680 | 5860 | 5860 | 5860 | 5850 | 223 |
| 426 | 20230605 | 113100 | 1483653910 | 5860 | 5860 | 5860 | 5860 | 141 |
| 427 | 20230605 | 113000 | 1482827650 | 5870 | 5860 | 5870 | 5850 | 4686 |
| 428 | 20230605 | 112900 | 1455347720 | 5850 | 5860 | 5860 | 5850 | 1032 |
| 429 | 20230605 | 112800 | 1449310510 | 5850 | 5850 | 5850 | 5850 | 1005 |
| 430 | 20230605 | 112700 | 1443431260 | 5860 | 5860 | 5860 | 5860 | 1 |
| 431 | 20230605 | 112600 | 1443425400 | 5860 | 5860 | 5860 | 5840 | 132 |
| 432 | 20230605 | 112500 | 1442654480 | 5840 | 5840 | 5840 | 5840 | 500 |
| 433 | 20230605 | 112400 | 1439734480 | 5860 | 5860 | 5860 | 5850 | 5321 |
| 434 | 20230605 | 112300 | 1408578770 | 5860 | 5870 | 5870 | 5860 | 40 |
| 435 | 20230605 | 112200 | 1408344320 | 5870 | 5870 | 5870 | 5870 | 37 |
| 436 | 20230605 | 112100 | 1408127130 | 5870 | 5880 | 5880 | 5870 | 372 |
| 437 | 20230605 | 112000 | 1405943310 | 5880 | 5880 | 5880 | 5870 | 2551 |
| 438 | 20230605 | 111900 | 1390947090 | 5890 | 5880 | 5890 | 5880 | 1028 |
| 439 | 20230605 | 111800 | 1384899540 | 5880 | 5880 | 5880 | 5880 | 13 |
| 440 | 20230605 | 111700 | 1384823100 | 5880 | 5880 | 5880 | 5880 | 33 |
| 441 | 20230605 | 111600 | 1384629060 | 5880 | 5880 | 5880 | 5880 | 223 |
| 442 | 20230605 | 111500 | 1383317820 | 5880 | 5880 | 5880 | 5880 | 53 |
| 443 | 20230605 | 111400 | 1383006180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 444 | 20230605 | 111300 | 1383006180 | 5880 | 5880 | 5880 | 5880 | 1 |
| 445 | 20230605 | 111200 | 1383000300 | 5870 | 5870 | 5870 | 5870 | 359 |
| 446 | 20230605 | 111100 | 1380892970 | 5880 | 5870 | 5880 | 5870 | 179 |
| 447 | 20230605 | 111000 | 1379841670 | 5880 | 5870 | 5880 | 5870 | 196 |
| 448 | 20230605 | 110900 | 1378690950 | 5880 | 5870 | 5880 | 5870 | 520 |
| 449 | 20230605 | 110800 | 1375638350 | 5880 | 5880 | 5880 | 5880 | 146 |
| 450 | 20230605 | 110700 | 1374779870 | 5880 | 5890 | 5890 | 5880 | 506 |
| 451 | 20230605 | 110600 | 1371804420 | 5890 | 5880 | 5890 | 5880 | 170 |
| 452 | 20230605 | 110500 | 1370804220 | 5880 | 5890 | 5890 | 5880 | 376 |
| 453 | 20230605 | 110400 | 1368590090 | 5880 | 5880 | 5890 | 5880 | 992 |
| 454 | 20230605 | 110300 | 1362748530 | 5880 | 5880 | 5880 | 5880 | 582 |
| 455 | 20230605 | 110200 | 1359326370 | 5880 | 5880 | 5880 | 5880 | 53 |
| 456 | 20230605 | 110100 | 1359014730 | 5880 | 5880 | 5880 | 5880 | 39 |
| 457 | 20230605 | 110000 | 1358785410 | 5870 | 5870 | 5870 | 5870 | 54 |
| 458 | 20230605 | 105900 | 1358468430 | 5870 | 5880 | 5880 | 5870 | 126 |
| 459 | 20230605 | 105800 | 1357728610 | 5880 | 5870 | 5880 | 5870 | 27 |
| 460 | 20230605 | 105700 | 1357570110 | 5870 | 5870 | 5870 | 5870 | 200 |
| 461 | 20230605 | 105600 | 1356396110 | 5870 | 5870 | 5870 | 5870 | 219 |
| 462 | 20230605 | 105500 | 1355110580 | 5880 | 5890 | 5890 | 5880 | 290 |
| 463 | 20230605 | 105400 | 1353404380 | 5880 | 5890 | 5890 | 5880 | 930 |
| 464 | 20230605 | 105300 | 1347933680 | 5890 | 5880 | 5890 | 5880 | 1465 |
| 465 | 20230605 | 105200 | 1339315530 | 5880 | 5880 | 5890 | 5880 | 1096 |
| 466 | 20230605 | 105100 | 1332871010 | 5890 | 5870 | 5890 | 5860 | 201 |
| 467 | 20230605 | 105000 | 1331691220 | 5870 | 5880 | 5880 | 5870 | 993 |
| 468 | 20230605 | 104900 | 1325861290 | 5880 | 5880 | 5880 | 5880 | 257 |
| 469 | 20230605 | 104800 | 1324350130 | 5880 | 5880 | 5880 | 5880 | 347 |
| 470 | 20230605 | 104700 | 1322309770 | 5880 | 5880 | 5880 | 5880 | 514 |
| 471 | 20230605 | 104600 | 1319287450 | 5880 | 5880 | 5880 | 5880 | 71 |
| 472 | 20230605 | 104500 | 1318869970 | 5880 | 5880 | 5880 | 5880 | 1878 |
| 473 | 20230605 | 104400 | 1307827330 | 5890 | 5890 | 5890 | 5890 | 186 |
| 474 | 20230605 | 104300 | 1306731790 | 5900 | 5900 | 5900 | 5900 | 6 |
| 475 | 20230605 | 104200 | 1306696390 | 5900 | 5900 | 5900 | 5890 | 4172 |
| 476 | 20230605 | 104100 | 1282084590 | 5900 | 5880 | 5900 | 5870 | 8775 |
| 477 | 20230605 | 104000 | 1230413380 | 5860 | 5870 | 5880 | 5860 | 1037 |
| 478 | 20230605 | 103900 | 1224318120 | 5860 | 5860 | 5860 | 5860 | 205 |
| 479 | 20230605 | 103800 | 1223116820 | 5860 | 5860 | 5860 | 5860 | 219 |
| 480 | 20230605 | 103700 | 1221833480 | 5870 | 5870 | 5870 | 5860 | 1765 |
| 481 | 20230605 | 103600 | 1211473430 | 5870 | 5860 | 5870 | 5860 | 3350 |
| 482 | 20230605 | 103500 | 1191840480 | 5860 | 5860 | 5860 | 5860 | 37 |
| 483 | 20230605 | 103400 | 1191623660 | 5860 | 5860 | 5860 | 5860 | 126 |
| 484 | 20230605 | 103300 | 1190885300 | 5860 | 5860 | 5860 | 5860 | 95 |
| 485 | 20230605 | 103200 | 1190328600 | 5860 | 5860 | 5860 | 5860 | 51 |
| 486 | 20230605 | 103100 | 1190029740 | 5860 | 5860 | 5860 | 5860 | 83 |
| 487 | 20230605 | 103000 | 1189543360 | 5860 | 5850 | 5860 | 5850 | 2991 |
| 488 | 20230605 | 102900 | 1172045980 | 5840 | 5840 | 5840 | 5840 | 120 |
| 489 | 20230605 | 102800 | 1171345180 | 5850 | 5840 | 5850 | 5840 | 85 |
| 490 | 20230605 | 102700 | 1170848600 | 5840 | 5840 | 5840 | 5840 | 0 |
| 491 | 20230605 | 102600 | 1170848600 | 5840 | 5840 | 5850 | 5840 | 1255 |
| 492 | 20230605 | 102500 | 1163508400 | 5840 | 5840 | 5840 | 5840 | 6 |
| 493 | 20230605 | 102400 | 1163473360 | 5840 | 5840 | 5840 | 5840 | 955 |
| 494 | 20230605 | 102300 | 1157896160 | 5840 | 5840 | 5840 | 5840 | 0 |
| 495 | 20230605 | 102200 | 1157896160 | 5840 | 5840 | 5840 | 5840 | 171 |
| 496 | 20230605 | 102100 | 1156897520 | 5840 | 5830 | 5840 | 5830 | 104 |
| 497 | 20230605 | 102000 | 1156291160 | 5820 | 5830 | 5830 | 5820 | 366 |
| 498 | 20230605 | 101900 | 1154158280 | 5830 | 5830 | 5830 | 5830 | 1431 |
| 499 | 20230605 | 101800 | 1145815550 | 5830 | 5830 | 5830 | 5830 | 43 |
| 500 | 20230605 | 101700 | 1145564860 | 5830 | 5830 | 5830 | 5830 | 15 |
| 501 | 20230605 | 101600 | 1145477410 | 5830 | 5830 | 5830 | 5830 | 101 |
| 502 | 20230605 | 101500 | 1144888580 | 5820 | 5820 | 5820 | 5820 | 365 |
| 503 | 20230605 | 101400 | 1142764280 | 5830 | 5830 | 5830 | 5830 | 1508 |
| 504 | 20230605 | 101300 | 1133972640 | 5840 | 5840 | 5840 | 5840 | 0 |
| 505 | 20230605 | 101200 | 1133972640 | 5840 | 5840 | 5840 | 5840 | 35 |
| 506 | 20230605 | 101100 | 1133768240 | 5850 | 5840 | 5850 | 5840 | 37 |
| 507 | 20230605 | 101000 | 1133552150 | 5840 | 5840 | 5840 | 5840 | 0 |
| 508 | 20230605 | 100900 | 1133552150 | 5840 | 5840 | 5840 | 5840 | 623 |
| 509 | 20230605 | 100800 | 1129913830 | 5850 | 5840 | 5850 | 5840 | 1111 |
| 510 | 20230605 | 100700 | 1123424100 | 5840 | 5830 | 5840 | 5830 | 1490 |
| 511 | 20230605 | 100600 | 1114736790 | 5830 | 5830 | 5830 | 5830 | 1628 |
| 512 | 20230605 | 100500 | 1105245550 | 5830 | 5830 | 5830 | 5830 | 219 |
| 513 | 20230605 | 100400 | 1103968780 | 5830 | 5820 | 5830 | 5820 | 1247 |
| 514 | 20230605 | 100300 | 1096710870 | 5820 | 5820 | 5820 | 5820 | 207 |
| 515 | 20230605 | 100200 | 1095506130 | 5830 | 5830 | 5840 | 5790 | 2827 |
| 516 | 20230605 | 100100 | 1079024470 | 5830 | 5800 | 5830 | 5800 | 32846 |
| 517 | 20230605 | 100000 | 888425010 | 5800 | 5800 | 5800 | 5800 | 21589 |
| 518 | 20230605 | 095900 | 763208810 | 5800 | 5800 | 5800 | 5800 | 1070 |
| 519 | 20230605 | 095800 | 757002810 | 5800 | 5780 | 5800 | 5780 | 494 |
| 520 | 20230605 | 095700 | 754147110 | 5780 | 5780 | 5800 | 5780 | 151 |
| 521 | 20230605 | 095600 | 753274230 | 5800 | 5770 | 5800 | 5770 | 3597 |
| 522 | 20230605 | 095500 | 732417630 | 5770 | 5790 | 5790 | 5770 | 2570 |
| 523 | 20230605 | 095400 | 717567110 | 5790 | 5790 | 5790 | 5790 | 2345 |
| 524 | 20230605 | 095300 | 703989560 | 5800 | 5770 | 5800 | 5770 | 51 |
| 525 | 20230605 | 095200 | 703695260 | 5770 | 5780 | 5780 | 5770 | 700 |
| 526 | 20230605 | 095100 | 699655890 | 5770 | 5770 | 5770 | 5770 | 10 |
| 527 | 20230605 | 095000 | 699598190 | 5800 | 5760 | 5800 | 5760 | 10 |
| 528 | 20230605 | 094900 | 699540390 | 5760 | 5760 | 5760 | 5760 | 385 |
| 529 | 20230605 | 094800 | 697322790 | 5770 | 5790 | 5790 | 5770 | 5020 |
| 530 | 20230605 | 094700 | 668330560 | 5800 | 5800 | 5800 | 5800 | 193 |
| 531 | 20230605 | 094600 | 667211160 | 5800 | 5800 | 5800 | 5800 | 1001 |
| 532 | 20230605 | 094500 | 661405360 | 5810 | 5810 | 5810 | 5810 | 1470 |
| 533 | 20230605 | 094400 | 652864660 | 5820 | 5820 | 5820 | 5820 | 12 |
| 534 | 20230605 | 094300 | 652794820 | 5820 | 5820 | 5820 | 5820 | 3926 |
| 535 | 20230605 | 094200 | 629945500 | 5820 | 5820 | 5820 | 5820 | 100 |
| 536 | 20230605 | 094100 | 629363500 | 5820 | 5820 | 5830 | 5820 | 287 |
| 537 | 20230605 | 094000 | 627693150 | 5820 | 5820 | 5820 | 5820 | 4980 |
| 538 | 20230605 | 093900 | 598709550 | 5820 | 5830 | 5830 | 5820 | 129 |
| 539 | 20230605 | 093800 | 597958460 | 5830 | 5830 | 5830 | 5830 | 3020 |
| 540 | 20230605 | 093700 | 580351860 | 5830 | 5830 | 5830 | 5820 | 1622 |
| 541 | 20230605 | 093600 | 570911230 | 5830 | 5830 | 5830 | 5820 | 223 |
| 542 | 20230605 | 093500 | 569611340 | 5830 | 5820 | 5830 | 5820 | 1206 |
| 543 | 20230605 | 093400 | 562591320 | 5830 | 5820 | 5830 | 5820 | 2249 |
| 544 | 20230605 | 093300 | 549490080 | 5820 | 5830 | 5830 | 5780 | 1260 |
| 545 | 20230605 | 093200 | 542173990 | 5830 | 5840 | 5840 | 5820 | 2383 |
| 546 | 20230605 | 093100 | 528301300 | 5830 | 5820 | 5840 | 5820 | 2284 |
| 547 | 20230605 | 093000 | 514969560 | 5820 | 5820 | 5840 | 5810 | 252 |
| 548 | 20230605 | 092900 | 513502910 | 5820 | 5820 | 5840 | 5820 | 1907 |
| 549 | 20230605 | 092800 | 502374440 | 5840 | 5830 | 5840 | 5830 | 5898 |
| 550 | 20230605 | 092700 | 467961890 | 5810 | 5760 | 5810 | 5760 | 1333 |
| 551 | 20230605 | 092600 | 460246850 | 5760 | 5740 | 5760 | 5730 | 9674 |
| 552 | 20230605 | 092500 | 404725570 | 5750 | 5740 | 5760 | 5740 | 4289 |
| 553 | 20230605 | 092400 | 380035710 | 5760 | 5740 | 5760 | 5740 | 3497 |
| 554 | 20230605 | 092300 | 359905940 | 5740 | 5760 | 5770 | 5740 | 7327 |
| 555 | 20230605 | 092200 | 317766770 | 5760 | 5770 | 5770 | 5760 | 5177 |
| 556 | 20230605 | 092100 | 287946480 | 5770 | 5770 | 5770 | 5760 | 721 |
| 557 | 20230605 | 092000 | 283792310 | 5770 | 5760 | 5770 | 5760 | 1056 |
| 558 | 20230605 | 091900 | 277707590 | 5760 | 5780 | 5780 | 5760 | 1930 |
| 559 | 20230605 | 091800 | 266571630 | 5780 | 5790 | 5790 | 5780 | 1116 |
| 560 | 20230605 | 091700 | 260120990 | 5790 | 5790 | 5790 | 5790 | 14 |
| 561 | 20230605 | 091600 | 260039930 | 5780 | 5780 | 5780 | 5780 | 102 |
| 562 | 20230605 | 091500 | 259450370 | 5780 | 5780 | 5780 | 5760 | 2718 |
| 563 | 20230605 | 091400 | 243761110 | 5790 | 5810 | 5810 | 5780 | 6108 |
| 564 | 20230605 | 091300 | 208393610 | 5800 | 5800 | 5800 | 5790 | 1229 |
| 565 | 20230605 | 091200 | 201268770 | 5800 | 5770 | 5800 | 5750 | 3775 |
| 566 | 20230605 | 091100 | 179466680 | 5770 | 5810 | 5810 | 5770 | 5589 |
| 567 | 20230605 | 091000 | 147129690 | 5800 | 5830 | 5830 | 5800 | 2738 |
| 568 | 20230605 | 090900 | 131219980 | 5820 | 5820 | 5820 | 5810 | 525 |
| 569 | 20230605 | 090800 | 128169010 | 5830 | 5820 | 5840 | 5820 | 1896 |
| 570 | 20230605 | 090700 | 117129270 | 5820 | 5820 | 5830 | 5810 | 788 |
| 571 | 20230605 | 090600 | 112543990 | 5810 | 5810 | 5810 | 5810 | 2192 |
| 572 | 20230605 | 090500 | 99808470 | 5810 | 5810 | 5810 | 5810 | 1 |
| 573 | 20230605 | 090400 | 99802660 | 5780 | 5780 | 5790 | 5780 | 2136 |
| 574 | 20230605 | 090300 | 87453780 | 5770 | 5770 | 5780 | 5770 | 790 |
| 575 | 20230605 | 090200 | 82893240 | 5770 | 5800 | 5840 | 5770 | 8719 |
| 576 | 20230605 | 090100 | 32302080 | 5800 | 5850 | 5860 | 5800 | 3122 |
| 577 | 20230605 | 090000 | 14056500 | 5860 | 5840 | 5880 | 5820 | 2404 |