32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 190800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 5508 |
| 3 | 20230605 | 190700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 4 | 20230605 | 190600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 5 | 20230605 | 190500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 6 | 20230605 | 190400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 7 | 20230605 | 190300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 8 | 20230605 | 190200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 9 | 20230605 | 190100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 10 | 20230605 | 190000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 11 | 20230605 | 185900 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 12 | 20230605 | 185800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 13 | 20230605 | 185700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 14 | 20230605 | 185600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 15 | 20230605 | 185500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 16 | 20230605 | 185400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 17 | 20230605 | 185300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 18 | 20230605 | 185200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 19 | 20230605 | 185100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 20 | 20230605 | 185000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 21 | 20230605 | 184900 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 22 | 20230605 | 184800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 23 | 20230605 | 184700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 24 | 20230605 | 184600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 25 | 20230605 | 184500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 26 | 20230605 | 184400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 27 | 20230605 | 184300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 28 | 20230605 | 184200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 29 | 20230605 | 184100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 30 | 20230605 | 184000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 31 | 20230605 | 183900 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 32 | 20230605 | 183800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 5508 |
| 33 | 20230605 | 183700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 34 | 20230605 | 183600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 35 | 20230605 | 183500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 36 | 20230605 | 183400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 37 | 20230605 | 183300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 38 | 20230605 | 183200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 39 | 20230605 | 183100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 40 | 20230605 | 183000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 41 | 20230605 | 182900 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 42 | 20230605 | 182800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 43 | 20230605 | 182700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 44 | 20230605 | 182600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 45 | 20230605 | 182500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 46 | 20230605 | 182400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 47 | 20230605 | 182300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 48 | 20230605 | 182200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 49 | 20230605 | 182100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 50 | 20230605 | 182000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 51 | 20230605 | 181900 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 52 | 20230605 | 181800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 53 | 20230605 | 181700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 54 | 20230605 | 181600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 55 | 20230605 | 181500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 56 | 20230605 | 181400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 57 | 20230605 | 181300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 58 | 20230605 | 181200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 59 | 20230605 | 181100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 60 | 20230605 | 181000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 61 | 20230605 | 180900 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 62 | 20230605 | 180800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 5508 |
| 63 | 20230605 | 180700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 64 | 20230605 | 180600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 65 | 20230605 | 180500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 66 | 20230605 | 180400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 67 | 20230605 | 180300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 68 | 20230605 | 180200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 69 | 20230605 | 180100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 70 | 20230605 | 180000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 71 | 20230605 | 175900 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 72 | 20230605 | 175800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 73 | 20230605 | 175700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 74 | 20230605 | 175600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 75 | 20230605 | 175500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 76 | 20230605 | 175400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 77 | 20230605 | 175300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 78 | 20230605 | 175200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 79 | 20230605 | 175100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 80 | 20230605 | 175000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 81 | 20230605 | 174900 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 82 | 20230605 | 174800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 83 | 20230605 | 174700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 84 | 20230605 | 174600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 85 | 20230605 | 174500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 86 | 20230605 | 174400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 87 | 20230605 | 174300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 88 | 20230605 | 174200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 89 | 20230605 | 174100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 90 | 20230605 | 174000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 91 | 20230605 | 173900 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 92 | 20230605 | 173800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 5508 |
| 93 | 20230605 | 173700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 94 | 20230605 | 173600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 95 | 20230605 | 173500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 96 | 20230605 | 173400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 97 | 20230605 | 173300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 98 | 20230605 | 173200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 99 | 20230605 | 173100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 100 | 20230605 | 173000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 101 | 20230605 | 172900 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 102 | 20230605 | 172800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 103 | 20230605 | 172700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 104 | 20230605 | 172600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 105 | 20230605 | 172500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 106 | 20230605 | 172400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 107 | 20230605 | 172300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 108 | 20230605 | 172200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 109 | 20230605 | 172100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 110 | 20230605 | 172000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 111 | 20230605 | 171900 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 112 | 20230605 | 171800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 113 | 20230605 | 171700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 114 | 20230605 | 171600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 115 | 20230605 | 171500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 116 | 20230605 | 171400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 117 | 20230605 | 171300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 118 | 20230605 | 171200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 119 | 20230605 | 171100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 120 | 20230605 | 171000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 121 | 20230605 | 170900 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 122 | 20230605 | 170800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 5508 |
| 123 | 20230605 | 170700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 124 | 20230605 | 170600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 125 | 20230605 | 170500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 126 | 20230605 | 170400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 127 | 20230605 | 170300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 128 | 20230605 | 170200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 129 | 20230605 | 170100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 130 | 20230605 | 170000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 131 | 20230605 | 165900 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 132 | 20230605 | 165800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 133 | 20230605 | 165700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 134 | 20230605 | 165600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 135 | 20230605 | 165500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 136 | 20230605 | 165400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 137 | 20230605 | 165300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 138 | 20230605 | 165200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 139 | 20230605 | 165100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 140 | 20230605 | 165000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 141 | 20230605 | 164900 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 142 | 20230605 | 164800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 143 | 20230605 | 164700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 144 | 20230605 | 164600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 145 | 20230605 | 164500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 146 | 20230605 | 164400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 147 | 20230605 | 164300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 148 | 20230605 | 164200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 149 | 20230605 | 164100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 150 | 20230605 | 164000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 151 | 20230605 | 163900 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 152 | 20230605 | 163800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 5508 |
| 153 | 20230605 | 163700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 154 | 20230605 | 163600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 155 | 20230605 | 163500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 156 | 20230605 | 163400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 157 | 20230605 | 163300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 158 | 20230605 | 163200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 159 | 20230605 | 163100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 160 | 20230605 | 163000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 161 | 20230605 | 162900 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 162 | 20230605 | 162800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 163 | 20230605 | 162700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 164 | 20230605 | 162600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 165 | 20230605 | 162500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 166 | 20230605 | 162400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 167 | 20230605 | 162300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 168 | 20230605 | 162200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 169 | 20230605 | 162100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 170 | 20230605 | 162000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 171 | 20230605 | 161900 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 172 | 20230605 | 161800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 173 | 20230605 | 161700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 174 | 20230605 | 161600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 175 | 20230605 | 161500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 176 | 20230605 | 161400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 177 | 20230605 | 161300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 178 | 20230605 | 161200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 179 | 20230605 | 161100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 180 | 20230605 | 161000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 181 | 20230605 | 160900 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 182 | 20230605 | 160800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 5508 |
| 183 | 20230605 | 160700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 184 | 20230605 | 160600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 185 | 20230605 | 160500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 186 | 20230605 | 160400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 187 | 20230605 | 160300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 188 | 20230605 | 160200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 189 | 20230605 | 160100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 190 | 20230605 | 160000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 191 | 20230605 | 155900 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 192 | 20230605 | 155800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 193 | 20230605 | 155700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 194 | 20230605 | 155600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 195 | 20230605 | 155500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 196 | 20230605 | 155400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 197 | 20230605 | 155300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 198 | 20230605 | 155200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 199 | 20230605 | 155100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 200 | 20230605 | 155000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 201 | 20230605 | 154900 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 202 | 20230605 | 154800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 203 | 20230605 | 154700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 204 | 20230605 | 154600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 205 | 20230605 | 154500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 206 | 20230605 | 154400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 207 | 20230605 | 154300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 208 | 20230605 | 154200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 209 | 20230605 | 154100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 210 | 20230605 | 154000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 211 | 20230605 | 153900 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 212 | 20230605 | 153800 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 5508 |
| 213 | 20230605 | 153700 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 214 | 20230605 | 153600 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 215 | 20230605 | 153500 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 216 | 20230605 | 153400 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 217 | 20230605 | 153300 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 218 | 20230605 | 153200 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 219 | 20230605 | 153100 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 0 |
| 220 | 20230605 | 153000 | 6331395310 | 18000 | 18000 | 18000 | 18000 | 5508 |
| 221 | 20230605 | 152900 | 6232251310 | 17960 | 17960 | 17960 | 17960 | 0 |
| 222 | 20230605 | 152800 | 6232251310 | 17960 | 17960 | 17960 | 17960 | 0 |
| 223 | 20230605 | 152700 | 6232251310 | 17960 | 17960 | 17960 | 17960 | 0 |
| 224 | 20230605 | 152600 | 6232251310 | 17960 | 17960 | 17960 | 17960 | 0 |
| 225 | 20230605 | 152500 | 6232251310 | 17960 | 17960 | 17960 | 17960 | 0 |
| 226 | 20230605 | 152400 | 6232251310 | 17960 | 17960 | 17960 | 17960 | 0 |
| 227 | 20230605 | 152300 | 6232251310 | 17960 | 17960 | 17960 | 17960 | 0 |
| 228 | 20230605 | 152200 | 6232251310 | 17960 | 17960 | 17960 | 17960 | 0 |
| 229 | 20230605 | 152100 | 6232251310 | 17960 | 17960 | 17960 | 17960 | 0 |
| 230 | 20230605 | 152000 | 6232251310 | 17960 | 17960 | 17960 | 17960 | 0 |
| 231 | 20230605 | 151900 | 6232251310 | 17960 | 17970 | 17980 | 17950 | 1732 |
| 232 | 20230605 | 151800 | 6201132070 | 17970 | 17990 | 18010 | 17960 | 2779 |
| 233 | 20230605 | 151700 | 6151146060 | 18000 | 17970 | 18000 | 17970 | 587 |
| 234 | 20230605 | 151600 | 6140589720 | 17980 | 17930 | 17980 | 17930 | 1825 |
| 235 | 20230605 | 151500 | 6107815950 | 17930 | 17930 | 17940 | 17930 | 640 |
| 236 | 20230605 | 151400 | 6096337400 | 17930 | 17940 | 17940 | 17930 | 231 |
| 237 | 20230605 | 151300 | 6092194390 | 17940 | 17930 | 17940 | 17920 | 543 |
| 238 | 20230605 | 151200 | 6082461560 | 17930 | 17930 | 17930 | 17920 | 419 |
| 239 | 20230605 | 151100 | 6074951990 | 17940 | 17920 | 17950 | 17920 | 914 |
| 240 | 20230605 | 151000 | 6058572530 | 17920 | 17930 | 17930 | 17920 | 701 |
| 241 | 20230605 | 150900 | 6046005600 | 17950 | 17930 | 17950 | 17930 | 250 |
| 242 | 20230605 | 150800 | 6041520100 | 17950 | 17950 | 17950 | 17930 | 857 |
| 243 | 20230605 | 150700 | 6026141890 | 17950 | 17950 | 17950 | 17940 | 1077 |
| 244 | 20230605 | 150600 | 6006812550 | 17950 | 17950 | 17950 | 17940 | 701 |
| 245 | 20230605 | 150500 | 5994230880 | 17940 | 17940 | 17940 | 17930 | 543 |
| 246 | 20230605 | 150400 | 5984489490 | 17950 | 17950 | 17950 | 17940 | 844 |
| 247 | 20230605 | 150300 | 5969343090 | 17950 | 17950 | 17960 | 17950 | 473 |
| 248 | 20230605 | 150200 | 5960850530 | 17950 | 17950 | 17950 | 17950 | 96 |
| 249 | 20230605 | 150100 | 5959127330 | 17950 | 17960 | 17980 | 17950 | 2084 |
| 250 | 20230605 | 150000 | 5921693540 | 17960 | 17970 | 17970 | 17940 | 141 |
| 251 | 20230605 | 145900 | 5919163020 | 17940 | 17940 | 17940 | 17940 | 67 |
| 252 | 20230605 | 145800 | 5917961040 | 17940 | 17980 | 17980 | 17940 | 357 |
| 253 | 20230605 | 145700 | 5911542660 | 17970 | 17940 | 17970 | 17920 | 818 |
| 254 | 20230605 | 145600 | 5896855790 | 17920 | 17910 | 17940 | 17910 | 591 |
| 255 | 20230605 | 145500 | 5886268300 | 17910 | 17890 | 17910 | 17890 | 34 |
| 256 | 20230605 | 145400 | 5885659840 | 17900 | 17910 | 17910 | 17900 | 84 |
| 257 | 20230605 | 145300 | 5884156160 | 17910 | 17980 | 17980 | 17910 | 604 |
| 258 | 20230605 | 145200 | 5873332810 | 17990 | 17950 | 17990 | 17900 | 247 |
| 259 | 20230605 | 145100 | 5868897220 | 17950 | 17970 | 17990 | 17950 | 946 |
| 260 | 20230605 | 145000 | 5851895820 | 17970 | 17970 | 17980 | 17950 | 102 |
| 261 | 20230605 | 144900 | 5850062660 | 17970 | 17910 | 17970 | 17910 | 401 |
| 262 | 20230605 | 144800 | 5842872170 | 17910 | 17910 | 17910 | 17910 | 24 |
| 263 | 20230605 | 144700 | 5842442330 | 17890 | 17890 | 17890 | 17890 | 0 |
| 264 | 20230605 | 144600 | 5842442330 | 17890 | 17950 | 17950 | 17890 | 910 |
| 265 | 20230605 | 144500 | 5826139250 | 17950 | 18010 | 18010 | 17950 | 842 |
| 266 | 20230605 | 144400 | 5811008710 | 18010 | 17980 | 18030 | 17980 | 5271 |
| 267 | 20230605 | 144300 | 5716105340 | 17970 | 17940 | 17970 | 17940 | 3011 |
| 268 | 20230605 | 144200 | 5662058650 | 17930 | 17920 | 17930 | 17920 | 760 |
| 269 | 20230605 | 144100 | 5648432310 | 17930 | 17930 | 17930 | 17920 | 454 |
| 270 | 20230605 | 144000 | 5640294860 | 17920 | 17920 | 17920 | 17920 | 289 |
| 271 | 20230605 | 143900 | 5635115980 | 17940 | 17920 | 17950 | 17910 | 2088 |
| 272 | 20230605 | 143800 | 5597656830 | 17910 | 17920 | 17920 | 17910 | 25 |
| 273 | 20230605 | 143700 | 5597209050 | 17920 | 17930 | 17930 | 17920 | 68 |
| 274 | 20230605 | 143600 | 5595990310 | 17940 | 17940 | 17940 | 17910 | 132 |
| 275 | 20230605 | 143500 | 5593624930 | 17950 | 17940 | 17950 | 17940 | 278 |
| 276 | 20230605 | 143400 | 5588635590 | 17940 | 17940 | 17950 | 17910 | 1158 |
| 277 | 20230605 | 143300 | 5567860630 | 17940 | 17910 | 17940 | 17900 | 2862 |
| 278 | 20230605 | 143200 | 5516559770 | 17900 | 17890 | 17900 | 17880 | 338 |
| 279 | 20230605 | 143100 | 5510512410 | 17900 | 17910 | 17910 | 17890 | 94 |
| 280 | 20230605 | 143000 | 5508830700 | 17890 | 17920 | 17920 | 17880 | 258 |
| 281 | 20230605 | 142900 | 5504214730 | 17920 | 17920 | 17920 | 17900 | 6 |
| 282 | 20230605 | 142800 | 5504107230 | 17920 | 17890 | 17920 | 17890 | 1155 |
| 283 | 20230605 | 142700 | 5483437540 | 17880 | 17870 | 17880 | 17850 | 242 |
| 284 | 20230605 | 142600 | 5479114020 | 17880 | 17890 | 17890 | 17880 | 516 |
| 285 | 20230605 | 142500 | 5469883600 | 17910 | 17910 | 17910 | 17910 | 0 |
| 286 | 20230605 | 142400 | 5469883600 | 17910 | 17920 | 17920 | 17910 | 37 |
| 287 | 20230605 | 142300 | 5469220920 | 17920 | 17920 | 17920 | 17920 | 70 |
| 288 | 20230605 | 142200 | 5467966520 | 17880 | 17910 | 17920 | 17880 | 321 |
| 289 | 20230605 | 142100 | 5462223900 | 17930 | 17850 | 17930 | 17840 | 1163 |
| 290 | 20230605 | 142000 | 5441416980 | 17870 | 17840 | 17870 | 17800 | 59 |
| 291 | 20230605 | 141900 | 5440364080 | 17800 | 17840 | 17870 | 17800 | 23 |
| 292 | 20230605 | 141800 | 5439954420 | 17870 | 17840 | 17880 | 17840 | 1920 |
| 293 | 20230605 | 141700 | 5405648350 | 17820 | 17810 | 17860 | 17800 | 234 |
| 294 | 20230605 | 141600 | 5401480030 | 17810 | 17800 | 17810 | 17800 | 266 |
| 295 | 20230605 | 141500 | 5396745190 | 17770 | 17800 | 17800 | 17770 | 481 |
| 296 | 20230605 | 141400 | 5388195680 | 17810 | 17820 | 17820 | 17790 | 970 |
| 297 | 20230605 | 141300 | 5370919960 | 17820 | 17820 | 17820 | 17820 | 327 |
| 298 | 20230605 | 141200 | 5365092820 | 17880 | 17860 | 17880 | 17750 | 8431 |
| 299 | 20230605 | 141100 | 5215062210 | 17860 | 17860 | 17870 | 17860 | 184 |
| 300 | 20230605 | 141000 | 5211775800 | 17850 | 17850 | 17850 | 17850 | 192 |
| 301 | 20230605 | 140900 | 5208348600 | 17850 | 17880 | 17880 | 17850 | 930 |
| 302 | 20230605 | 140800 | 5191743690 | 17870 | 17880 | 17880 | 17870 | 307 |
| 303 | 20230605 | 140700 | 5186256700 | 17880 | 17880 | 17880 | 17870 | 640 |
| 304 | 20230605 | 140600 | 5174816500 | 17880 | 17880 | 17880 | 17880 | 255 |
| 305 | 20230605 | 140500 | 5170257100 | 17880 | 17900 | 17900 | 17870 | 298 |
| 306 | 20230605 | 140400 | 5164924810 | 17900 | 17900 | 17900 | 17870 | 459 |
| 307 | 20230605 | 140300 | 5156715060 | 17880 | 17880 | 17880 | 17880 | 21 |
| 308 | 20230605 | 140200 | 5156339580 | 17880 | 17880 | 17880 | 17880 | 331 |
| 309 | 20230605 | 140100 | 5150421300 | 17880 | 17900 | 17900 | 17870 | 1899 |
| 310 | 20230605 | 140000 | 5116465280 | 17920 | 17920 | 17920 | 17910 | 811 |
| 311 | 20230605 | 135900 | 5101932760 | 17920 | 17920 | 17920 | 17920 | 71 |
| 312 | 20230605 | 135800 | 5100660440 | 17920 | 17940 | 17940 | 17920 | 381 |
| 313 | 20230605 | 135700 | 5093826900 | 17940 | 17940 | 17940 | 17900 | 1173 |
| 314 | 20230605 | 135600 | 5072808440 | 17910 | 17910 | 17910 | 17910 | 119 |
| 315 | 20230605 | 135500 | 5070677150 | 17920 | 17910 | 17920 | 17910 | 133 |
| 316 | 20230605 | 135400 | 5068294340 | 17900 | 17900 | 17900 | 17900 | 5 |
| 317 | 20230605 | 135300 | 5068204840 | 17900 | 17890 | 17900 | 17890 | 706 |
| 318 | 20230605 | 135200 | 5055567660 | 17890 | 17930 | 17930 | 17890 | 1070 |
| 319 | 20230605 | 135100 | 5036415040 | 17930 | 17930 | 17930 | 17930 | 10 |
| 320 | 20230605 | 135000 | 5036235740 | 17930 | 17930 | 17930 | 17930 | 545 |
| 321 | 20230605 | 134900 | 5026463890 | 17900 | 17910 | 17910 | 17900 | 1111 |
| 322 | 20230605 | 134800 | 5006574440 | 17900 | 17910 | 17910 | 17880 | 559 |
| 323 | 20230605 | 134700 | 4996573040 | 17910 | 17950 | 17950 | 17910 | 429 |
| 324 | 20230605 | 134600 | 4988885130 | 17950 | 17950 | 17960 | 17950 | 130 |
| 325 | 20230605 | 134500 | 4986551600 | 17950 | 17920 | 17950 | 17920 | 1516 |
| 326 | 20230605 | 134400 | 4959357760 | 17920 | 17920 | 17930 | 17910 | 328 |
| 327 | 20230605 | 134300 | 4953480000 | 17920 | 17900 | 17920 | 17900 | 177 |
| 328 | 20230605 | 134200 | 4950308200 | 17900 | 17930 | 17930 | 17880 | 311 |
| 329 | 20230605 | 134100 | 4944744470 | 17930 | 17930 | 17930 | 17920 | 149 |
| 330 | 20230605 | 134000 | 4942072940 | 17930 | 17900 | 17930 | 17900 | 24 |
| 331 | 20230605 | 133900 | 4941643160 | 17890 | 17900 | 17940 | 17890 | 266 |
| 332 | 20230605 | 133800 | 4936880320 | 17900 | 17920 | 17920 | 17890 | 397 |
| 333 | 20230605 | 133700 | 4929771100 | 17920 | 17930 | 17930 | 17920 | 213 |
| 334 | 20230605 | 133600 | 4925953070 | 17930 | 17920 | 17930 | 17850 | 5009 |
| 335 | 20230605 | 133500 | 4836439150 | 17910 | 17930 | 17940 | 17910 | 253 |
| 336 | 20230605 | 133400 | 4831903360 | 17940 | 17940 | 17950 | 17930 | 351 |
| 337 | 20230605 | 133300 | 4825606740 | 17940 | 17950 | 17960 | 17940 | 615 |
| 338 | 20230605 | 133200 | 4814571500 | 17950 | 17980 | 17990 | 17940 | 674 |
| 339 | 20230605 | 133100 | 4802468190 | 17980 | 17940 | 17990 | 17940 | 742 |
| 340 | 20230605 | 133000 | 4789129320 | 17930 | 17970 | 17970 | 17930 | 872 |
| 341 | 20230605 | 132900 | 4773483440 | 17970 | 17960 | 18000 | 17960 | 2756 |
| 342 | 20230605 | 132800 | 4723923000 | 17960 | 17910 | 17960 | 17910 | 3513 |
| 343 | 20230605 | 132700 | 4660927810 | 17910 | 17890 | 17920 | 17890 | 1503 |
| 344 | 20230605 | 132600 | 4634023100 | 17890 | 17860 | 17890 | 17860 | 3 |
| 345 | 20230605 | 132500 | 4633969480 | 17860 | 17860 | 17870 | 17860 | 291 |
| 346 | 20230605 | 132400 | 4628770850 | 17860 | 17860 | 17860 | 17850 | 152 |
| 347 | 20230605 | 132300 | 4626056480 | 17860 | 17890 | 17900 | 17860 | 1167 |
| 348 | 20230605 | 132200 | 4605198680 | 17890 | 17920 | 17920 | 17890 | 868 |
| 349 | 20230605 | 132100 | 4589661820 | 17920 | 17900 | 17930 | 17900 | 2329 |
| 350 | 20230605 | 132000 | 4547949100 | 17900 | 17900 | 17910 | 17890 | 1614 |
| 351 | 20230605 | 131900 | 4519061660 | 17900 | 17890 | 17900 | 17890 | 1306 |
| 352 | 20230605 | 131800 | 4495695640 | 17870 | 17890 | 17900 | 17860 | 2387 |
| 353 | 20230605 | 131700 | 4453023350 | 17900 | 17870 | 17920 | 17860 | 3213 |
| 354 | 20230605 | 131600 | 4395529080 | 17870 | 17800 | 17870 | 17800 | 1318 |
| 355 | 20230605 | 131500 | 4372003180 | 17820 | 17820 | 17820 | 17800 | 444 |
| 356 | 20230605 | 131400 | 4364095020 | 17820 | 17800 | 17820 | 17790 | 367 |
| 357 | 20230605 | 131300 | 4357561040 | 17800 | 17800 | 17800 | 17790 | 326 |
| 358 | 20230605 | 131200 | 4351758490 | 17800 | 17790 | 17820 | 17780 | 353 |
| 359 | 20230605 | 131100 | 4345474550 | 17780 | 17800 | 17810 | 17780 | 96 |
| 360 | 20230605 | 131000 | 4343766140 | 17780 | 17780 | 17820 | 17780 | 1210 |
| 361 | 20230605 | 130900 | 4322249780 | 17780 | 17780 | 17800 | 17780 | 307 |
| 362 | 20230605 | 130800 | 4316787180 | 17780 | 17800 | 17800 | 17770 | 2600 |
| 363 | 20230605 | 130700 | 4270530620 | 17800 | 17840 | 17840 | 17800 | 1380 |
| 364 | 20230605 | 130600 | 4245934950 | 17840 | 17820 | 17840 | 17820 | 1235 |
| 365 | 20230605 | 130500 | 4223912120 | 17820 | 17820 | 17820 | 17810 | 2169 |
| 366 | 20230605 | 130400 | 4185260860 | 17830 | 17810 | 17860 | 17800 | 5674 |
| 367 | 20230605 | 130300 | 4084060610 | 17810 | 17890 | 17910 | 17800 | 9364 |
| 368 | 20230605 | 130200 | 3916920010 | 17890 | 17730 | 17890 | 17730 | 13068 |
| 369 | 20230605 | 130100 | 3683954170 | 17750 | 17740 | 17750 | 17730 | 20 |
| 370 | 20230605 | 130000 | 3683599350 | 17750 | 17750 | 17750 | 17750 | 10 |
| 371 | 20230605 | 125900 | 3683421850 | 17720 | 17720 | 17750 | 17720 | 106 |
| 372 | 20230605 | 125800 | 3681543230 | 17720 | 17750 | 17750 | 17720 | 15 |
| 373 | 20230605 | 125700 | 3681277130 | 17720 | 17760 | 17760 | 17720 | 16 |
| 374 | 20230605 | 125600 | 3680993060 | 17760 | 17760 | 17760 | 17760 | 300 |
| 375 | 20230605 | 125500 | 3675665060 | 17760 | 17760 | 17770 | 17720 | 1226 |
| 376 | 20230605 | 125400 | 3653931040 | 17740 | 17770 | 17770 | 17740 | 14 |
| 377 | 20230605 | 125300 | 3653682430 | 17780 | 17780 | 17780 | 17710 | 111 |
| 378 | 20230605 | 125200 | 3651710470 | 17780 | 17780 | 17780 | 17780 | 113 |
| 379 | 20230605 | 125100 | 3649701330 | 17780 | 17710 | 17780 | 17710 | 24 |
| 380 | 20230605 | 125000 | 3649275590 | 17710 | 17780 | 17780 | 17710 | 259 |
| 381 | 20230605 | 124900 | 3644684390 | 17780 | 17780 | 17780 | 17780 | 4 |
| 382 | 20230605 | 124800 | 3644613270 | 17780 | 17790 | 17790 | 17780 | 2535 |
| 383 | 20230605 | 124700 | 3599539010 | 17780 | 17770 | 17780 | 17770 | 261 |
| 384 | 20230605 | 124600 | 3594898530 | 17780 | 17770 | 17780 | 17710 | 103 |
| 385 | 20230605 | 124500 | 3593071350 | 17780 | 17770 | 17780 | 17760 | 245 |
| 386 | 20230605 | 124400 | 3588718750 | 17770 | 17750 | 17770 | 17750 | 511 |
| 387 | 20230605 | 124300 | 3579642530 | 17750 | 17740 | 17750 | 17740 | 172 |
| 388 | 20230605 | 124200 | 3576590980 | 17740 | 17740 | 17750 | 17740 | 265 |
| 389 | 20230605 | 124100 | 3571889480 | 17740 | 17710 | 17740 | 17710 | 213 |
| 390 | 20230605 | 124000 | 3568116950 | 17660 | 17710 | 17710 | 17660 | 306 |
| 391 | 20230605 | 123900 | 3562708790 | 17710 | 17670 | 17710 | 17670 | 345 |
| 392 | 20230605 | 123800 | 3556612240 | 17710 | 17720 | 17720 | 17710 | 153 |
| 393 | 20230605 | 123700 | 3553901100 | 17720 | 17690 | 17720 | 17690 | 45 |
| 394 | 20230605 | 123600 | 3553104900 | 17720 | 17720 | 17720 | 17720 | 10 |
| 395 | 20230605 | 123500 | 3552927700 | 17720 | 17720 | 17720 | 17720 | 1 |
| 396 | 20230605 | 123400 | 3552909980 | 17660 | 17660 | 17660 | 17660 | 0 |
| 397 | 20230605 | 123300 | 3552909980 | 17660 | 17690 | 17690 | 17660 | 84 |
| 398 | 20230605 | 123200 | 3551425730 | 17690 | 17690 | 17690 | 17690 | 126 |
| 399 | 20230605 | 123100 | 3549196790 | 17690 | 17700 | 17710 | 17690 | 2025 |
| 400 | 20230605 | 123000 | 3513350680 | 17700 | 17700 | 17700 | 17700 | 42 |
| 401 | 20230605 | 122900 | 3512607280 | 17700 | 17750 | 17750 | 17700 | 454 |
| 402 | 20230605 | 122800 | 3504559080 | 17750 | 17750 | 17750 | 17750 | 492 |
| 403 | 20230605 | 122700 | 3495826080 | 17750 | 17690 | 17750 | 17690 | 103 |
| 404 | 20230605 | 122600 | 3494000960 | 17690 | 17700 | 17700 | 17690 | 60 |
| 405 | 20230605 | 122500 | 3492939550 | 17690 | 17700 | 17700 | 17690 | 6 |
| 406 | 20230605 | 122400 | 3492833400 | 17700 | 17730 | 17730 | 17700 | 8 |
| 407 | 20230605 | 122300 | 3492691770 | 17730 | 17660 | 17730 | 17660 | 30 |
| 408 | 20230605 | 122200 | 3492161810 | 17650 | 17680 | 17680 | 17650 | 1228 |
| 409 | 20230605 | 122100 | 3470466480 | 17750 | 17750 | 17750 | 17750 | 0 |
| 410 | 20230605 | 122000 | 3470466480 | 17750 | 17750 | 17750 | 17750 | 10 |
| 411 | 20230605 | 121900 | 3470288980 | 17670 | 17720 | 17740 | 17670 | 93 |
| 412 | 20230605 | 121800 | 3468643070 | 17750 | 17730 | 17750 | 17660 | 430 |
| 413 | 20230605 | 121700 | 3461045200 | 17660 | 17690 | 17690 | 17660 | 1093 |
| 414 | 20230605 | 121600 | 3441737380 | 17690 | 17730 | 17730 | 17690 | 165 |
| 415 | 20230605 | 121500 | 3438816660 | 17730 | 17750 | 17750 | 17730 | 12 |
| 416 | 20230605 | 121400 | 3438603680 | 17750 | 17750 | 17750 | 17700 | 309 |
| 417 | 20230605 | 121300 | 3433127930 | 17760 | 17760 | 17760 | 17760 | 14 |
| 418 | 20230605 | 121200 | 3432879290 | 17760 | 17680 | 17770 | 17680 | 182 |
| 419 | 20230605 | 121100 | 3429652410 | 17680 | 17680 | 17680 | 17640 | 405 |
| 420 | 20230605 | 121000 | 3422503400 | 17650 | 17690 | 17770 | 17650 | 2351 |
| 421 | 20230605 | 120900 | 3380958450 | 17680 | 17700 | 17700 | 17680 | 1623 |
| 422 | 20230605 | 120800 | 3352248160 | 17790 | 17700 | 17790 | 17690 | 208 |
| 423 | 20230605 | 120700 | 3348558350 | 17700 | 17780 | 17790 | 17700 | 427 |
| 424 | 20230605 | 120600 | 3340995880 | 17800 | 17700 | 17800 | 17690 | 720 |
| 425 | 20230605 | 120500 | 3328252540 | 17690 | 17800 | 17800 | 17690 | 1420 |
| 426 | 20230605 | 120400 | 3303100930 | 17800 | 17730 | 17800 | 17720 | 120 |
| 427 | 20230605 | 120300 | 3300972640 | 17730 | 17750 | 17750 | 17730 | 187 |
| 428 | 20230605 | 120200 | 3297655180 | 17740 | 17740 | 17740 | 17740 | 103 |
| 429 | 20230605 | 120100 | 3295827960 | 17810 | 17770 | 17810 | 17740 | 55 |
| 430 | 20230605 | 120000 | 3294851130 | 17810 | 17770 | 17810 | 17770 | 142 |
| 431 | 20230605 | 115900 | 3292327170 | 17770 | 17730 | 17770 | 17720 | 453 |
| 432 | 20230605 | 115800 | 3284297390 | 17810 | 17800 | 17820 | 17730 | 569 |
| 433 | 20230605 | 115700 | 3274201000 | 17760 | 17790 | 17820 | 17760 | 228 |
| 434 | 20230605 | 115600 | 3270149350 | 17840 | 17790 | 17840 | 17780 | 582 |
| 435 | 20230605 | 115500 | 3259797610 | 17840 | 17830 | 17840 | 17830 | 11 |
| 436 | 20230605 | 115400 | 3259601460 | 17800 | 17800 | 17800 | 17800 | 1 |
| 437 | 20230605 | 115300 | 3259583660 | 17830 | 17780 | 17830 | 17780 | 108 |
| 438 | 20230605 | 115200 | 3257662420 | 17770 | 17770 | 17780 | 17770 | 275 |
| 439 | 20230605 | 115100 | 3252773650 | 17780 | 17800 | 17800 | 17780 | 201 |
| 440 | 20230605 | 115000 | 3249198270 | 17800 | 17830 | 17830 | 17800 | 50 |
| 441 | 20230605 | 114900 | 3248308230 | 17800 | 17800 | 17800 | 17800 | 50 |
| 442 | 20230605 | 114800 | 3247418230 | 17780 | 17780 | 17780 | 17780 | 0 |
| 443 | 20230605 | 114700 | 3247418230 | 17780 | 17850 | 17850 | 17780 | 895 |
| 444 | 20230605 | 114600 | 3231504080 | 17850 | 17780 | 17850 | 17780 | 4 |
| 445 | 20230605 | 114500 | 3231432770 | 17780 | 17780 | 17860 | 17760 | 1488 |
| 446 | 20230605 | 114400 | 3204979740 | 17780 | 17790 | 17810 | 17780 | 681 |
| 447 | 20230605 | 114300 | 3192868070 | 17810 | 17810 | 17810 | 17810 | 286 |
| 448 | 20230605 | 114200 | 3187774410 | 17810 | 17840 | 17840 | 17810 | 868 |
| 449 | 20230605 | 114100 | 3172291930 | 17860 | 17870 | 17870 | 17860 | 18 |
| 450 | 20230605 | 114000 | 3171970440 | 17870 | 17850 | 17870 | 17850 | 416 |
| 451 | 20230605 | 113900 | 3164544100 | 17860 | 17840 | 17860 | 17840 | 774 |
| 452 | 20230605 | 113800 | 3150726260 | 17840 | 17810 | 17840 | 17810 | 60 |
| 453 | 20230605 | 113700 | 3149656160 | 17810 | 17800 | 17810 | 17790 | 655 |
| 454 | 20230605 | 113600 | 3137995970 | 17810 | 17790 | 17810 | 17790 | 88 |
| 455 | 20230605 | 113500 | 3136430250 | 17790 | 17800 | 17800 | 17790 | 946 |
| 456 | 20230605 | 113400 | 3119599910 | 17820 | 17820 | 17820 | 17820 | 50 |
| 457 | 20230605 | 113300 | 3118708910 | 17830 | 17810 | 17830 | 17800 | 420 |
| 458 | 20230605 | 113200 | 3111226910 | 17810 | 17810 | 17810 | 17810 | 11 |
| 459 | 20230605 | 113100 | 3111031000 | 17810 | 17830 | 17830 | 17810 | 324 |
| 460 | 20230605 | 113000 | 3105260540 | 17810 | 17810 | 17810 | 17810 | 335 |
| 461 | 20230605 | 112900 | 3099294190 | 17810 | 17810 | 17810 | 17810 | 92 |
| 462 | 20230605 | 112800 | 3097655670 | 17830 | 17830 | 17830 | 17830 | 15 |
| 463 | 20230605 | 112700 | 3097388220 | 17830 | 17780 | 17830 | 17780 | 165 |
| 464 | 20230605 | 112600 | 3094454470 | 17780 | 17790 | 17790 | 17780 | 2 |
| 465 | 20230605 | 112500 | 3094418900 | 17840 | 17820 | 17840 | 17770 | 102 |
| 466 | 20230605 | 112400 | 3092603560 | 17820 | 17840 | 17840 | 17820 | 4 |
| 467 | 20230605 | 112300 | 3092532260 | 17840 | 17840 | 17840 | 17840 | 1 |
| 468 | 20230605 | 112200 | 3092514420 | 17740 | 17780 | 17780 | 17740 | 821 |
| 469 | 20230605 | 112100 | 3077936540 | 17770 | 17850 | 17870 | 17760 | 1151 |
| 470 | 20230605 | 112000 | 3057453170 | 17850 | 17880 | 17880 | 17850 | 36 |
| 471 | 20230605 | 111900 | 3056810220 | 17880 | 17880 | 17880 | 17870 | 110 |
| 472 | 20230605 | 111800 | 3054843530 | 17880 | 17880 | 17880 | 17880 | 1 |
| 473 | 20230605 | 111700 | 3054825650 | 17890 | 17840 | 17890 | 17820 | 779 |
| 474 | 20230605 | 111600 | 3040938150 | 17840 | 17880 | 17890 | 17840 | 94 |
| 475 | 20230605 | 111500 | 3039260650 | 17840 | 17890 | 17890 | 17840 | 175 |
| 476 | 20230605 | 111400 | 3036137550 | 17830 | 17830 | 17830 | 17830 | 0 |
| 477 | 20230605 | 111300 | 3036137550 | 17830 | 17830 | 17910 | 17830 | 442 |
| 478 | 20230605 | 111200 | 3028238470 | 17820 | 17760 | 17870 | 17760 | 1021 |
| 479 | 20230605 | 111100 | 3010059110 | 17740 | 17820 | 17820 | 17740 | 1888 |
| 480 | 20230605 | 111000 | 2976518970 | 17820 | 17830 | 17860 | 17820 | 963 |
| 481 | 20230605 | 110900 | 2959331680 | 17850 | 17850 | 17850 | 17850 | 10 |
| 482 | 20230605 | 110800 | 2959153180 | 17820 | 17780 | 17820 | 17780 | 491 |
| 483 | 20230605 | 110700 | 2950410290 | 17760 | 17770 | 17790 | 17760 | 840 |
| 484 | 20230605 | 110600 | 2935486420 | 17760 | 17850 | 17850 | 17760 | 3285 |
| 485 | 20230605 | 110500 | 2877000890 | 17870 | 17840 | 17870 | 17840 | 32 |
| 486 | 20230605 | 110400 | 2876429710 | 17840 | 17900 | 17950 | 17810 | 1896 |
| 487 | 20230605 | 110300 | 2842581140 | 17920 | 17940 | 17960 | 17920 | 2245 |
| 488 | 20230605 | 110200 | 2802292700 | 17950 | 17870 | 17950 | 17870 | 4175 |
| 489 | 20230605 | 110100 | 2727519470 | 17820 | 17870 | 17890 | 17820 | 1211 |
| 490 | 20230605 | 110000 | 2705893510 | 17880 | 17890 | 17910 | 17880 | 1166 |
| 491 | 20230605 | 105900 | 2685028490 | 17890 | 17870 | 17890 | 17870 | 358 |
| 492 | 20230605 | 105800 | 2678625150 | 17870 | 17840 | 17890 | 17820 | 2736 |
| 493 | 20230605 | 105700 | 2629796340 | 17840 | 17830 | 17890 | 17820 | 525 |
| 494 | 20230605 | 105600 | 2620427640 | 17820 | 17900 | 17900 | 17820 | 2222 |
| 495 | 20230605 | 105500 | 2580749640 | 17900 | 17910 | 17910 | 17840 | 1330 |
| 496 | 20230605 | 105400 | 2556976750 | 17920 | 17900 | 17980 | 17880 | 3691 |
| 497 | 20230605 | 105300 | 2490765360 | 17890 | 17790 | 17890 | 17710 | 5935 |
| 498 | 20230605 | 105200 | 2385352530 | 17800 | 17960 | 18080 | 17720 | 9637 |
| 499 | 20230605 | 105100 | 2213430890 | 17970 | 17760 | 18150 | 17760 | 14060 |
| 500 | 20230605 | 105000 | 1961515090 | 17730 | 17710 | 17760 | 17710 | 2265 |
| 501 | 20230605 | 104900 | 1921324240 | 17710 | 17720 | 17720 | 17710 | 352 |
| 502 | 20230605 | 104800 | 1915088540 | 17710 | 17710 | 17750 | 17710 | 1578 |
| 503 | 20230605 | 104700 | 1887100700 | 17700 | 17700 | 17710 | 17700 | 567 |
| 504 | 20230605 | 104600 | 1877063460 | 17700 | 17700 | 17700 | 17700 | 52 |
| 505 | 20230605 | 104500 | 1876143060 | 17660 | 17660 | 17660 | 17660 | 55 |
| 506 | 20230605 | 104400 | 1875171760 | 17640 | 17660 | 17700 | 17640 | 249 |
| 507 | 20230605 | 104300 | 1870777680 | 17700 | 17700 | 17700 | 17700 | 51 |
| 508 | 20230605 | 104200 | 1869874980 | 17710 | 17710 | 17710 | 17710 | 0 |
| 509 | 20230605 | 104100 | 1869874980 | 17710 | 17710 | 17710 | 17710 | 8 |
| 510 | 20230605 | 104000 | 1869733300 | 17710 | 17640 | 17710 | 17630 | 247 |
| 511 | 20230605 | 103900 | 1865377370 | 17710 | 17640 | 17710 | 17640 | 118 |
| 512 | 20230605 | 103800 | 1863294950 | 17640 | 17650 | 17650 | 17640 | 494 |
| 513 | 20230605 | 103700 | 1854580080 | 17650 | 17650 | 17650 | 17650 | 1 |
| 514 | 20230605 | 103600 | 1854562430 | 17640 | 17640 | 17640 | 17640 | 65 |
| 515 | 20230605 | 103500 | 1853415830 | 17710 | 17710 | 17710 | 17640 | 429 |
| 516 | 20230605 | 103400 | 1845831550 | 17700 | 17700 | 17700 | 17700 | 7 |
| 517 | 20230605 | 103300 | 1845707650 | 17700 | 17720 | 17730 | 17700 | 380 |
| 518 | 20230605 | 103200 | 1838971990 | 17720 | 17680 | 17720 | 17670 | 283 |
| 519 | 20230605 | 103100 | 1833964230 | 17660 | 17670 | 17670 | 17620 | 376 |
| 520 | 20230605 | 103000 | 1827324690 | 17670 | 17660 | 17680 | 17620 | 449 |
| 521 | 20230605 | 102900 | 1819394350 | 17630 | 17620 | 17630 | 17620 | 218 |
| 522 | 20230605 | 102800 | 1815552520 | 17630 | 17660 | 17660 | 17620 | 299 |
| 523 | 20230605 | 102700 | 1810278680 | 17630 | 17650 | 17650 | 17630 | 113 |
| 524 | 20230605 | 102600 | 1808286000 | 17660 | 17660 | 17660 | 17660 | 7 |
| 525 | 20230605 | 102500 | 1808162380 | 17600 | 17650 | 17650 | 17600 | 684 |
| 526 | 20230605 | 102400 | 1796123730 | 17650 | 17650 | 17650 | 17650 | 85 |
| 527 | 20230605 | 102300 | 1794623480 | 17650 | 17650 | 17650 | 17650 | 90 |
| 528 | 20230605 | 102200 | 1793034980 | 17650 | 17650 | 17650 | 17600 | 336 |
| 529 | 20230605 | 102100 | 1787104630 | 17600 | 17560 | 17600 | 17530 | 634 |
| 530 | 20230605 | 102000 | 1775965360 | 17550 | 17550 | 17600 | 17550 | 39 |
| 531 | 20230605 | 101900 | 1775280860 | 17550 | 17550 | 17600 | 17550 | 43 |
| 532 | 20230605 | 101800 | 1774526160 | 17550 | 17610 | 17640 | 17550 | 1929 |
| 533 | 20230605 | 101700 | 1740588040 | 17610 | 17650 | 17650 | 17610 | 476 |
| 534 | 20230605 | 101600 | 1732199170 | 17660 | 17660 | 17660 | 17660 | 307 |
| 535 | 20230605 | 101500 | 1726777550 | 17650 | 17610 | 17660 | 17570 | 188 |
| 536 | 20230605 | 101400 | 1723468020 | 17610 | 17560 | 17610 | 17540 | 1583 |
| 537 | 20230605 | 101300 | 1695679120 | 17560 | 17620 | 17620 | 17560 | 531 |
| 538 | 20230605 | 101200 | 1686325920 | 17620 | 17700 | 17700 | 17610 | 975 |
| 539 | 20230605 | 101100 | 1669108800 | 17690 | 17760 | 17760 | 17690 | 512 |
| 540 | 20230605 | 101000 | 1660033840 | 17770 | 17790 | 17800 | 17740 | 2167 |
| 541 | 20230605 | 100900 | 1621557830 | 17790 | 17720 | 17800 | 17680 | 5933 |
| 542 | 20230605 | 100800 | 1516140240 | 17740 | 17720 | 17740 | 17700 | 3461 |
| 543 | 20230605 | 100700 | 1454836710 | 17730 | 17580 | 17740 | 17580 | 4496 |
| 544 | 20230605 | 100600 | 1375429940 | 17590 | 17600 | 17600 | 17560 | 740 |
| 545 | 20230605 | 100500 | 1362413170 | 17590 | 17560 | 17610 | 17560 | 1339 |
| 546 | 20230605 | 100400 | 1338862950 | 17560 | 17550 | 17560 | 17550 | 262 |
| 547 | 20230605 | 100300 | 1334262920 | 17540 | 17550 | 17550 | 17530 | 151 |
| 548 | 20230605 | 100200 | 1331613060 | 17550 | 17530 | 17550 | 17530 | 1106 |
| 549 | 20230605 | 100100 | 1312210580 | 17530 | 17510 | 17540 | 17500 | 443 |
| 550 | 20230605 | 100000 | 1304449280 | 17510 | 17480 | 17510 | 17480 | 50 |
| 551 | 20230605 | 095900 | 1303575250 | 17480 | 17550 | 17550 | 17480 | 15 |
| 552 | 20230605 | 095800 | 1303312980 | 17460 | 17490 | 17620 | 17460 | 3004 |
| 553 | 20230605 | 095700 | 1250541460 | 17490 | 17430 | 17490 | 17420 | 113 |
| 554 | 20230605 | 095600 | 1248568490 | 17490 | 17430 | 17490 | 17420 | 149 |
| 555 | 20230605 | 095500 | 1245971140 | 17420 | 17430 | 17430 | 17420 | 326 |
| 556 | 20230605 | 095400 | 1240292160 | 17430 | 17440 | 17440 | 17420 | 98 |
| 557 | 20230605 | 095300 | 1238584830 | 17440 | 17440 | 17440 | 17420 | 102 |
| 558 | 20230605 | 095200 | 1236807650 | 17430 | 17440 | 17440 | 17430 | 176 |
| 559 | 20230605 | 095100 | 1233739870 | 17440 | 17480 | 17480 | 17440 | 810 |
| 560 | 20230605 | 095000 | 1219593470 | 17480 | 17470 | 17510 | 17470 | 119 |
| 561 | 20230605 | 094900 | 1217513740 | 17480 | 17580 | 17580 | 17480 | 1334 |
| 562 | 20230605 | 094800 | 1194165270 | 17590 | 17480 | 17590 | 17480 | 5784 |
| 563 | 20230605 | 094700 | 1092730250 | 17430 | 17480 | 17480 | 17430 | 7 |
| 564 | 20230605 | 094600 | 1092608130 | 17480 | 17450 | 17480 | 17410 | 553 |
| 565 | 20230605 | 094500 | 1082946990 | 17450 | 17460 | 17460 | 17450 | 12 |
| 566 | 20230605 | 094400 | 1082737580 | 17460 | 17480 | 17500 | 17460 | 150 |
| 567 | 20230605 | 094300 | 1080115800 | 17480 | 17490 | 17500 | 17480 | 2507 |
| 568 | 20230605 | 094200 | 1036286760 | 17500 | 17460 | 17500 | 17460 | 1213 |
| 569 | 20230605 | 094100 | 1015085890 | 17460 | 17450 | 17470 | 17450 | 1230 |
| 570 | 20230605 | 094000 | 993609830 | 17440 | 17410 | 17440 | 17370 | 930 |
| 571 | 20230605 | 093900 | 977415930 | 17410 | 17420 | 17420 | 17360 | 10 |
| 572 | 20230605 | 093800 | 977242040 | 17410 | 17460 | 17460 | 17410 | 495 |
| 573 | 20230605 | 093700 | 968616970 | 17450 | 17430 | 17460 | 17430 | 1260 |
| 574 | 20230605 | 093600 | 946641370 | 17420 | 17400 | 17420 | 17400 | 264 |
| 575 | 20230605 | 093500 | 942045380 | 17400 | 17400 | 17410 | 17390 | 514 |
| 576 | 20230605 | 093400 | 933102630 | 17410 | 17380 | 17410 | 17380 | 323 |
| 577 | 20230605 | 093300 | 927488830 | 17380 | 17340 | 17390 | 17290 | 1497 |
| 578 | 20230605 | 093200 | 901501680 | 17280 | 17310 | 17360 | 17280 | 513 |
| 579 | 20230605 | 093100 | 892624720 | 17350 | 17350 | 17350 | 17310 | 101 |
| 580 | 20230605 | 093000 | 890873690 | 17350 | 17310 | 17350 | 17300 | 150 |
| 581 | 20230605 | 092900 | 888277640 | 17310 | 17350 | 17350 | 17300 | 523 |
| 582 | 20230605 | 092800 | 879224480 | 17310 | 17350 | 17350 | 17310 | 236 |
| 583 | 20230605 | 092700 | 875139280 | 17310 | 17310 | 17350 | 17310 | 132 |
| 584 | 20230605 | 092600 | 872854320 | 17350 | 17350 | 17360 | 17300 | 1040 |
| 585 | 20230605 | 092500 | 854849810 | 17300 | 17360 | 17360 | 17300 | 118 |
| 586 | 20230605 | 092400 | 852804590 | 17370 | 17350 | 17370 | 17310 | 1185 |
| 587 | 20230605 | 092300 | 832267450 | 17350 | 17390 | 17400 | 17350 | 898 |
| 588 | 20230605 | 092200 | 816665540 | 17390 | 17450 | 17450 | 17330 | 144 |
| 589 | 20230605 | 092100 | 814168570 | 17450 | 17370 | 17450 | 17370 | 3399 |
| 590 | 20230605 | 092000 | 754947250 | 17370 | 17350 | 17370 | 17340 | 281 |
| 591 | 20230605 | 091900 | 750073080 | 17330 | 17310 | 17330 | 17290 | 788 |
| 592 | 20230605 | 091800 | 736431370 | 17330 | 17310 | 17330 | 17300 | 1018 |
| 593 | 20230605 | 091700 | 718814760 | 17290 | 17330 | 17360 | 17290 | 1541 |
| 594 | 20230605 | 091600 | 692103970 | 17340 | 17330 | 17340 | 17330 | 752 |
| 595 | 20230605 | 091500 | 679066030 | 17340 | 17300 | 17350 | 17300 | 1837 |
| 596 | 20230605 | 091400 | 647263400 | 17300 | 17280 | 17310 | 17270 | 515 |
| 597 | 20230605 | 091300 | 638358610 | 17280 | 17280 | 17290 | 17280 | 368 |
| 598 | 20230605 | 091200 | 631999190 | 17280 | 17290 | 17300 | 17220 | 1178 |
| 599 | 20230605 | 091100 | 611695370 | 17230 | 17270 | 17300 | 17220 | 3043 |
| 600 | 20230605 | 091000 | 559225550 | 17270 | 17270 | 17270 | 17210 | 1121 |
| 601 | 20230605 | 090900 | 539909800 | 17270 | 17240 | 17320 | 17240 | 3741 |
| 602 | 20230605 | 090800 | 475318180 | 17240 | 17240 | 17250 | 17140 | 11202 |
| 603 | 20230605 | 090700 | 282622100 | 17260 | 17280 | 17280 | 17220 | 1660 |
| 604 | 20230605 | 090600 | 254003240 | 17290 | 17350 | 17350 | 17270 | 487 |
| 605 | 20230605 | 090500 | 245587680 | 17300 | 17300 | 17350 | 17280 | 1242 |
| 606 | 20230605 | 090400 | 224106960 | 17290 | 17290 | 17290 | 17270 | 777 |
| 607 | 20230605 | 090300 | 210682790 | 17270 | 17300 | 17310 | 17270 | 956 |
| 608 | 20230605 | 090200 | 194157490 | 17390 | 17270 | 17390 | 17200 | 4782 |
| 609 | 20230605 | 090100 | 111703470 | 17270 | 17310 | 17310 | 17220 | 2360 |
| 610 | 20230605 | 090000 | 70959620 | 17400 | 17400 | 17400 | 17300 | 3729 |