30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 185800 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 20716 |
| 3 | 20230605 | 185700 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 4 | 20230605 | 185600 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 5 | 20230605 | 185500 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 6 | 20230605 | 185400 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 7 | 20230605 | 185300 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 8 | 20230605 | 185200 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 9 | 20230605 | 185100 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 10 | 20230605 | 185000 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 11 | 20230605 | 184900 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 12 | 20230605 | 184800 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 13 | 20230605 | 184700 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 14 | 20230605 | 184600 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 15 | 20230605 | 184500 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 16 | 20230605 | 184400 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 17 | 20230605 | 184300 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 18 | 20230605 | 184200 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 19 | 20230605 | 184100 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 20 | 20230605 | 184000 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 21 | 20230605 | 183900 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 22 | 20230605 | 183800 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 23 | 20230605 | 183700 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 24 | 20230605 | 183600 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 25 | 20230605 | 183500 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 26 | 20230605 | 183400 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 27 | 20230605 | 183300 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 28 | 20230605 | 183200 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 29 | 20230605 | 183100 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 30 | 20230605 | 183000 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 31 | 20230605 | 182900 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 32 | 20230605 | 182800 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 20716 |
| 33 | 20230605 | 182700 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 34 | 20230605 | 182600 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 35 | 20230605 | 182500 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 36 | 20230605 | 182400 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 37 | 20230605 | 182300 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 38 | 20230605 | 182200 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 39 | 20230605 | 182100 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 40 | 20230605 | 182000 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 41 | 20230605 | 181900 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 42 | 20230605 | 181800 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 43 | 20230605 | 181700 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 44 | 20230605 | 181600 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 45 | 20230605 | 181500 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 46 | 20230605 | 181400 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 47 | 20230605 | 181300 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 48 | 20230605 | 181200 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 49 | 20230605 | 181100 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 50 | 20230605 | 181000 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 51 | 20230605 | 180900 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 52 | 20230605 | 180800 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 53 | 20230605 | 180700 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 54 | 20230605 | 180600 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 55 | 20230605 | 180500 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 56 | 20230605 | 180400 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 57 | 20230605 | 180300 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 58 | 20230605 | 180200 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 59 | 20230605 | 180100 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 60 | 20230605 | 180000 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 61 | 20230605 | 175900 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 62 | 20230605 | 175800 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 20716 |
| 63 | 20230605 | 175700 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 64 | 20230605 | 175600 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 65 | 20230605 | 175500 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 66 | 20230605 | 175400 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 67 | 20230605 | 175300 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 68 | 20230605 | 175200 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 69 | 20230605 | 175100 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 70 | 20230605 | 175000 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 71 | 20230605 | 174900 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 72 | 20230605 | 174800 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 73 | 20230605 | 174700 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 74 | 20230605 | 174600 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 75 | 20230605 | 174500 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 76 | 20230605 | 174400 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 77 | 20230605 | 174300 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 78 | 20230605 | 174200 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 79 | 20230605 | 174100 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 80 | 20230605 | 174000 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 81 | 20230605 | 173900 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 82 | 20230605 | 173800 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 83 | 20230605 | 173700 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 84 | 20230605 | 173600 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 85 | 20230605 | 173500 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 86 | 20230605 | 173400 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 87 | 20230605 | 173300 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 88 | 20230605 | 173200 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 89 | 20230605 | 173100 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 90 | 20230605 | 173000 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 91 | 20230605 | 172900 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 92 | 20230605 | 172800 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 20716 |
| 93 | 20230605 | 172700 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 94 | 20230605 | 172600 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 95 | 20230605 | 172500 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 96 | 20230605 | 172400 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 97 | 20230605 | 172300 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 98 | 20230605 | 172200 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 99 | 20230605 | 172100 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 100 | 20230605 | 172000 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 101 | 20230605 | 171900 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 102 | 20230605 | 171800 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 103 | 20230605 | 171700 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 104 | 20230605 | 171600 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 105 | 20230605 | 171500 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 106 | 20230605 | 171400 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 107 | 20230605 | 171300 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 108 | 20230605 | 171200 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 109 | 20230605 | 171100 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 110 | 20230605 | 171000 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 111 | 20230605 | 170900 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 112 | 20230605 | 170800 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 113 | 20230605 | 170700 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 114 | 20230605 | 170600 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 115 | 20230605 | 170500 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 116 | 20230605 | 170400 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 117 | 20230605 | 170300 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 118 | 20230605 | 170200 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 119 | 20230605 | 170100 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 120 | 20230605 | 170000 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 121 | 20230605 | 165900 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 122 | 20230605 | 165800 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 20716 |
| 123 | 20230605 | 165700 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 124 | 20230605 | 165600 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 125 | 20230605 | 165500 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 126 | 20230605 | 165400 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 127 | 20230605 | 165300 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 128 | 20230605 | 165200 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 129 | 20230605 | 165100 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 130 | 20230605 | 165000 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 131 | 20230605 | 164900 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 132 | 20230605 | 164800 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 133 | 20230605 | 164700 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 134 | 20230605 | 164600 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 135 | 20230605 | 164500 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 136 | 20230605 | 164400 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 137 | 20230605 | 164300 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 138 | 20230605 | 164200 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 139 | 20230605 | 164100 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 140 | 20230605 | 164000 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 141 | 20230605 | 163900 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 142 | 20230605 | 163800 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 143 | 20230605 | 163700 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 144 | 20230605 | 163600 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 145 | 20230605 | 163500 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 146 | 20230605 | 163400 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 147 | 20230605 | 163300 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 148 | 20230605 | 163200 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 149 | 20230605 | 163100 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 150 | 20230605 | 163000 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 151 | 20230605 | 162900 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 152 | 20230605 | 162800 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 20716 |
| 153 | 20230605 | 162700 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 154 | 20230605 | 162600 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 155 | 20230605 | 162500 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 156 | 20230605 | 162400 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 157 | 20230605 | 162300 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 158 | 20230605 | 162200 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 159 | 20230605 | 162100 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 160 | 20230605 | 162000 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 161 | 20230605 | 161900 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 162 | 20230605 | 161800 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 163 | 20230605 | 161700 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 164 | 20230605 | 161600 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 165 | 20230605 | 161500 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 166 | 20230605 | 161400 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 167 | 20230605 | 161300 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 168 | 20230605 | 161200 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 169 | 20230605 | 161100 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 170 | 20230605 | 161000 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 171 | 20230605 | 160900 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 172 | 20230605 | 160800 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 173 | 20230605 | 160700 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 174 | 20230605 | 160600 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 175 | 20230605 | 160500 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 176 | 20230605 | 160400 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 177 | 20230605 | 160300 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 178 | 20230605 | 160200 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 179 | 20230605 | 160100 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 180 | 20230605 | 160000 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 181 | 20230605 | 155900 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 182 | 20230605 | 155800 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 20716 |
| 183 | 20230605 | 155700 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 184 | 20230605 | 155600 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 185 | 20230605 | 155500 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 186 | 20230605 | 155400 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 187 | 20230605 | 155300 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 188 | 20230605 | 155200 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 189 | 20230605 | 155100 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 190 | 20230605 | 155000 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 191 | 20230605 | 154900 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 192 | 20230605 | 154800 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 193 | 20230605 | 154700 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 194 | 20230605 | 154600 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 195 | 20230605 | 154500 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 196 | 20230605 | 154400 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 197 | 20230605 | 154300 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 198 | 20230605 | 154200 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 199 | 20230605 | 154100 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 200 | 20230605 | 154000 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 201 | 20230605 | 153900 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 202 | 20230605 | 153800 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 203 | 20230605 | 153700 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 204 | 20230605 | 153600 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 205 | 20230605 | 153500 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 206 | 20230605 | 153400 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 207 | 20230605 | 153300 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 208 | 20230605 | 153200 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 209 | 20230605 | 153100 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 210 | 20230605 | 153000 | 3187316080 | 9380 | 9380 | 9380 | 9380 | 20716 |
| 211 | 20230605 | 152900 | 2993000000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 212 | 20230605 | 152800 | 2993000000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 213 | 20230605 | 152700 | 2993000000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 214 | 20230605 | 152600 | 2993000000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 215 | 20230605 | 152500 | 2993000000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 216 | 20230605 | 152400 | 2993000000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 217 | 20230605 | 152300 | 2993000000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 218 | 20230605 | 152200 | 2993000000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 219 | 20230605 | 152100 | 2993000000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 220 | 20230605 | 152000 | 2993000000 | 9380 | 9380 | 9380 | 9380 | 0 |
| 221 | 20230605 | 151900 | 2993000000 | 9380 | 9390 | 9420 | 9380 | 4480 |
| 222 | 20230605 | 151800 | 2950919800 | 9380 | 9390 | 9400 | 9380 | 970 |
| 223 | 20230605 | 151700 | 2941816900 | 9390 | 9400 | 9410 | 9390 | 568 |
| 224 | 20230605 | 151600 | 2936482600 | 9410 | 9420 | 9420 | 9390 | 995 |
| 225 | 20230605 | 151500 | 2927130520 | 9420 | 9440 | 9440 | 9400 | 845 |
| 226 | 20230605 | 151400 | 2919181600 | 9440 | 9440 | 9440 | 9440 | 124 |
| 227 | 20230605 | 151300 | 2918011040 | 9440 | 9430 | 9450 | 9420 | 292 |
| 228 | 20230605 | 151200 | 2915254690 | 9420 | 9410 | 9430 | 9410 | 906 |
| 229 | 20230605 | 151100 | 2906718870 | 9410 | 9420 | 9420 | 9410 | 749 |
| 230 | 20230605 | 151000 | 2899669990 | 9420 | 9400 | 9420 | 9370 | 959 |
| 231 | 20230605 | 150900 | 2890652320 | 9370 | 9400 | 9400 | 9370 | 413 |
| 232 | 20230605 | 150800 | 2886773080 | 9400 | 9410 | 9420 | 9400 | 170 |
| 233 | 20230605 | 150700 | 2885172610 | 9400 | 9400 | 9400 | 9360 | 4515 |
| 234 | 20230605 | 150600 | 2842786970 | 9400 | 9440 | 9440 | 9400 | 6753 |
| 235 | 20230605 | 150500 | 2779224990 | 9450 | 9450 | 9450 | 9440 | 1031 |
| 236 | 20230605 | 150400 | 2769484770 | 9450 | 9470 | 9470 | 9450 | 896 |
| 237 | 20230605 | 150300 | 2761017000 | 9470 | 9470 | 9470 | 9470 | 0 |
| 238 | 20230605 | 150200 | 2761017000 | 9470 | 9440 | 9490 | 9440 | 491 |
| 239 | 20230605 | 150100 | 2756372100 | 9440 | 9460 | 9470 | 9440 | 2301 |
| 240 | 20230605 | 150000 | 2734634280 | 9470 | 9500 | 9500 | 9470 | 2194 |
| 241 | 20230605 | 145900 | 2713804220 | 9500 | 9490 | 9500 | 9490 | 256 |
| 242 | 20230605 | 145800 | 2711374770 | 9490 | 9470 | 9490 | 9470 | 523 |
| 243 | 20230605 | 145700 | 2706416600 | 9470 | 9460 | 9470 | 9460 | 101 |
| 244 | 20230605 | 145600 | 2705461130 | 9450 | 9450 | 9460 | 9450 | 150 |
| 245 | 20230605 | 145500 | 2704043620 | 9450 | 9460 | 9460 | 9450 | 1555 |
| 246 | 20230605 | 145400 | 2689347350 | 9470 | 9480 | 9480 | 9460 | 46 |
| 247 | 20230605 | 145300 | 2688911930 | 9490 | 9470 | 9490 | 9460 | 711 |
| 248 | 20230605 | 145200 | 2682184120 | 9460 | 9460 | 9460 | 9460 | 105 |
| 249 | 20230605 | 145100 | 2681190820 | 9470 | 9470 | 9470 | 9470 | 206 |
| 250 | 20230605 | 145000 | 2679240000 | 9470 | 9470 | 9490 | 9470 | 552 |
| 251 | 20230605 | 144900 | 2674004540 | 9470 | 9470 | 9470 | 9470 | 112 |
| 252 | 20230605 | 144800 | 2672943900 | 9470 | 9480 | 9480 | 9470 | 211 |
| 253 | 20230605 | 144700 | 2670945630 | 9470 | 9460 | 9470 | 9460 | 38 |
| 254 | 20230605 | 144600 | 2670585860 | 9460 | 9460 | 9460 | 9460 | 11 |
| 255 | 20230605 | 144500 | 2670481800 | 9470 | 9480 | 9480 | 9470 | 245 |
| 256 | 20230605 | 144400 | 2668161630 | 9480 | 9470 | 9480 | 9470 | 46 |
| 257 | 20230605 | 144300 | 2667725820 | 9470 | 9470 | 9470 | 9470 | 281 |
| 258 | 20230605 | 144200 | 2665064750 | 9480 | 9470 | 9480 | 9470 | 464 |
| 259 | 20230605 | 144100 | 2660670610 | 9470 | 9470 | 9480 | 9470 | 284 |
| 260 | 20230605 | 144000 | 2657981120 | 9470 | 9470 | 9480 | 9470 | 24 |
| 261 | 20230605 | 143900 | 2657753720 | 9480 | 9480 | 9480 | 9470 | 25 |
| 262 | 20230605 | 143800 | 2657516910 | 9480 | 9460 | 9480 | 9460 | 146 |
| 263 | 20230605 | 143700 | 2656134930 | 9460 | 9480 | 9480 | 9460 | 375 |
| 264 | 20230605 | 143600 | 2652587070 | 9490 | 9470 | 9490 | 9470 | 187 |
| 265 | 20230605 | 143500 | 2650813470 | 9460 | 9470 | 9470 | 9460 | 580 |
| 266 | 20230605 | 143400 | 2645324560 | 9470 | 9480 | 9490 | 9470 | 1054 |
| 267 | 20230605 | 143300 | 2635323590 | 9470 | 9480 | 9480 | 9470 | 225 |
| 268 | 20230605 | 143200 | 2633190880 | 9480 | 9480 | 9490 | 9480 | 224 |
| 269 | 20230605 | 143100 | 2631067240 | 9480 | 9490 | 9490 | 9480 | 244 |
| 270 | 20230605 | 143000 | 2628752130 | 9490 | 9500 | 9500 | 9490 | 814 |
| 271 | 20230605 | 142900 | 2621019300 | 9500 | 9500 | 9500 | 9500 | 176 |
| 272 | 20230605 | 142800 | 2619347300 | 9500 | 9490 | 9500 | 9490 | 68 |
| 273 | 20230605 | 142700 | 2618701510 | 9480 | 9460 | 9480 | 9460 | 471 |
| 274 | 20230605 | 142600 | 2614239090 | 9470 | 9470 | 9470 | 9460 | 111 |
| 275 | 20230605 | 142500 | 2613188820 | 9460 | 9460 | 9460 | 9460 | 8 |
| 276 | 20230605 | 142400 | 2613113140 | 9460 | 9480 | 9480 | 9460 | 439 |
| 277 | 20230605 | 142300 | 2608957430 | 9480 | 9500 | 9500 | 9480 | 696 |
| 278 | 20230605 | 142200 | 2602347590 | 9520 | 9510 | 9520 | 9510 | 51 |
| 279 | 20230605 | 142100 | 2601862570 | 9510 | 9500 | 9510 | 9500 | 254 |
| 280 | 20230605 | 142000 | 2599447070 | 9500 | 9500 | 9510 | 9500 | 5 |
| 281 | 20230605 | 141900 | 2599399560 | 9510 | 9510 | 9510 | 9510 | 993 |
| 282 | 20230605 | 141800 | 2589956130 | 9500 | 9500 | 9500 | 9500 | 84 |
| 283 | 20230605 | 141700 | 2589158130 | 9510 | 9520 | 9520 | 9500 | 665 |
| 284 | 20230605 | 141600 | 2582834610 | 9520 | 9520 | 9520 | 9520 | 1 |
| 285 | 20230605 | 141500 | 2582825090 | 9500 | 9500 | 9500 | 9500 | 3 |
| 286 | 20230605 | 141400 | 2582796590 | 9500 | 9520 | 9520 | 9500 | 140 |
| 287 | 20230605 | 141300 | 2581463850 | 9520 | 9510 | 9520 | 9490 | 946 |
| 288 | 20230605 | 141200 | 2572473160 | 9510 | 9520 | 9520 | 9510 | 1363 |
| 289 | 20230605 | 141100 | 2559511020 | 9520 | 9520 | 9520 | 9520 | 174 |
| 290 | 20230605 | 141000 | 2557854540 | 9520 | 9520 | 9520 | 9520 | 16 |
| 291 | 20230605 | 140900 | 2557702220 | 9510 | 9500 | 9510 | 9500 | 1827 |
| 292 | 20230605 | 140800 | 2540329250 | 9490 | 9490 | 9490 | 9490 | 50 |
| 293 | 20230605 | 140700 | 2539854750 | 9490 | 9490 | 9490 | 9490 | 0 |
| 294 | 20230605 | 140600 | 2539854750 | 9490 | 9490 | 9490 | 9490 | 0 |
| 295 | 20230605 | 140500 | 2539854750 | 9490 | 9490 | 9490 | 9490 | 1 |
| 296 | 20230605 | 140400 | 2539845260 | 9500 | 9490 | 9500 | 9470 | 854 |
| 297 | 20230605 | 140300 | 2531747820 | 9490 | 9490 | 9500 | 9490 | 82 |
| 298 | 20230605 | 140200 | 2530969630 | 9500 | 9490 | 9500 | 9490 | 578 |
| 299 | 20230605 | 140100 | 2525478710 | 9490 | 9480 | 9490 | 9480 | 233 |
| 300 | 20230605 | 140000 | 2523268360 | 9480 | 9480 | 9480 | 9480 | 1 |
| 301 | 20230605 | 135900 | 2523258880 | 9480 | 9480 | 9480 | 9480 | 763 |
| 302 | 20230605 | 135800 | 2516025640 | 9480 | 9480 | 9480 | 9480 | 76 |
| 303 | 20230605 | 135700 | 2515305160 | 9480 | 9460 | 9480 | 9460 | 228 |
| 304 | 20230605 | 135600 | 2513146180 | 9460 | 9460 | 9460 | 9460 | 157 |
| 305 | 20230605 | 135500 | 2511660960 | 9460 | 9470 | 9490 | 9460 | 2140 |
| 306 | 20230605 | 135400 | 2491385260 | 9470 | 9480 | 9480 | 9470 | 467 |
| 307 | 20230605 | 135300 | 2486961770 | 9480 | 9480 | 9480 | 9480 | 131 |
| 308 | 20230605 | 135200 | 2485719890 | 9480 | 9490 | 9490 | 9470 | 504 |
| 309 | 20230605 | 135100 | 2480942870 | 9490 | 9500 | 9500 | 9470 | 2493 |
| 310 | 20230605 | 135000 | 2457306640 | 9500 | 9500 | 9500 | 9500 | 89 |
| 311 | 20230605 | 134900 | 2456461140 | 9500 | 9500 | 9500 | 9500 | 0 |
| 312 | 20230605 | 134800 | 2456461140 | 9500 | 9500 | 9500 | 9500 | 5 |
| 313 | 20230605 | 134700 | 2456413640 | 9500 | 9500 | 9500 | 9500 | 12 |
| 314 | 20230605 | 134600 | 2456299640 | 9500 | 9510 | 9510 | 9500 | 48 |
| 315 | 20230605 | 134500 | 2455843340 | 9510 | 9510 | 9510 | 9510 | 30 |
| 316 | 20230605 | 134400 | 2455558040 | 9490 | 9490 | 9490 | 9490 | 0 |
| 317 | 20230605 | 134300 | 2455558040 | 9490 | 9500 | 9500 | 9490 | 315 |
| 318 | 20230605 | 134200 | 2452565640 | 9500 | 9500 | 9500 | 9480 | 120 |
| 319 | 20230605 | 134100 | 2451425740 | 9500 | 9500 | 9500 | 9500 | 1 |
| 320 | 20230605 | 134000 | 2451416240 | 9500 | 9500 | 9500 | 9500 | 4 |
| 321 | 20230605 | 133900 | 2451378240 | 9480 | 9510 | 9510 | 9480 | 532 |
| 322 | 20230605 | 133800 | 2446330110 | 9510 | 9510 | 9510 | 9510 | 5 |
| 323 | 20230605 | 133700 | 2446282560 | 9510 | 9500 | 9510 | 9500 | 31 |
| 324 | 20230605 | 133600 | 2445988040 | 9500 | 9500 | 9500 | 9500 | 17 |
| 325 | 20230605 | 133500 | 2445826540 | 9500 | 9520 | 9520 | 9500 | 877 |
| 326 | 20230605 | 133400 | 2437485000 | 9520 | 9540 | 9540 | 9520 | 990 |
| 327 | 20230605 | 133300 | 2428055810 | 9540 | 9540 | 9540 | 9540 | 0 |
| 328 | 20230605 | 133200 | 2428055810 | 9540 | 9540 | 9540 | 9530 | 25 |
| 329 | 20230605 | 133100 | 2427817350 | 9530 | 9530 | 9530 | 9530 | 5 |
| 330 | 20230605 | 133000 | 2427769700 | 9540 | 9540 | 9540 | 9540 | 111 |
| 331 | 20230605 | 132900 | 2426710760 | 9540 | 9540 | 9540 | 9540 | 201 |
| 332 | 20230605 | 132800 | 2424793220 | 9540 | 9540 | 9540 | 9540 | 42 |
| 333 | 20230605 | 132700 | 2424392540 | 9540 | 9530 | 9540 | 9530 | 73 |
| 334 | 20230605 | 132600 | 2423696730 | 9530 | 9540 | 9540 | 9530 | 15 |
| 335 | 20230605 | 132500 | 2423553770 | 9530 | 9530 | 9540 | 9530 | 273 |
| 336 | 20230605 | 132400 | 2420952060 | 9530 | 9530 | 9530 | 9530 | 0 |
| 337 | 20230605 | 132300 | 2420952060 | 9530 | 9530 | 9540 | 9530 | 578 |
| 338 | 20230605 | 132200 | 2415442720 | 9530 | 9530 | 9530 | 9530 | 724 |
| 339 | 20230605 | 132100 | 2408543000 | 9540 | 9540 | 9540 | 9540 | 35 |
| 340 | 20230605 | 132000 | 2408209100 | 9540 | 9540 | 9540 | 9540 | 151 |
| 341 | 20230605 | 131900 | 2406768560 | 9510 | 9510 | 9510 | 9510 | 94 |
| 342 | 20230605 | 131800 | 2405874620 | 9510 | 9510 | 9510 | 9510 | 100 |
| 343 | 20230605 | 131700 | 2404923620 | 9510 | 9520 | 9540 | 9510 | 273 |
| 344 | 20230605 | 131600 | 2402322590 | 9530 | 9530 | 9530 | 9530 | 63 |
| 345 | 20230605 | 131500 | 2401722200 | 9530 | 9530 | 9530 | 9530 | 154 |
| 346 | 20230605 | 131400 | 2400254580 | 9530 | 9530 | 9530 | 9530 | 45 |
| 347 | 20230605 | 131300 | 2399825730 | 9540 | 9530 | 9540 | 9530 | 668 |
| 348 | 20230605 | 131200 | 2393459250 | 9540 | 9550 | 9550 | 9540 | 915 |
| 349 | 20230605 | 131100 | 2384726390 | 9550 | 9530 | 9550 | 9530 | 1382 |
| 350 | 20230605 | 131000 | 2371546170 | 9520 | 9520 | 9520 | 9520 | 200 |
| 351 | 20230605 | 130900 | 2369642170 | 9520 | 9520 | 9520 | 9520 | 412 |
| 352 | 20230605 | 130800 | 2365719930 | 9530 | 9520 | 9530 | 9510 | 1110 |
| 353 | 20230605 | 130700 | 2355159240 | 9520 | 9520 | 9520 | 9520 | 10 |
| 354 | 20230605 | 130600 | 2355064040 | 9520 | 9530 | 9530 | 9520 | 322 |
| 355 | 20230605 | 130500 | 2351998020 | 9530 | 9530 | 9530 | 9530 | 76 |
| 356 | 20230605 | 130400 | 2351273740 | 9530 | 9520 | 9530 | 9520 | 1172 |
| 357 | 20230605 | 130300 | 2340114830 | 9530 | 9520 | 9530 | 9520 | 288 |
| 358 | 20230605 | 130200 | 2337372990 | 9520 | 9520 | 9520 | 9520 | 268 |
| 359 | 20230605 | 130100 | 2334821630 | 9520 | 9520 | 9520 | 9520 | 150 |
| 360 | 20230605 | 130000 | 2333393630 | 9520 | 9500 | 9520 | 9500 | 555 |
| 361 | 20230605 | 125900 | 2328114560 | 9510 | 9510 | 9510 | 9510 | 940 |
| 362 | 20230605 | 125800 | 2319175160 | 9510 | 9510 | 9510 | 9510 | 36 |
| 363 | 20230605 | 125700 | 2318832800 | 9520 | 9510 | 9520 | 9510 | 11 |
| 364 | 20230605 | 125600 | 2318728180 | 9500 | 9500 | 9500 | 9500 | 42 |
| 365 | 20230605 | 125500 | 2318329180 | 9500 | 9500 | 9500 | 9500 | 1 |
| 366 | 20230605 | 125400 | 2318319680 | 9490 | 9480 | 9490 | 9480 | 333 |
| 367 | 20230605 | 125300 | 2315159520 | 9480 | 9480 | 9480 | 9480 | 1 |
| 368 | 20230605 | 125200 | 2315150040 | 9480 | 9500 | 9500 | 9480 | 642 |
| 369 | 20230605 | 125100 | 2309054060 | 9480 | 9490 | 9490 | 9400 | 7881 |
| 370 | 20230605 | 125000 | 2234694560 | 9490 | 9500 | 9510 | 9490 | 1400 |
| 371 | 20230605 | 124900 | 2221398560 | 9500 | 9520 | 9520 | 9500 | 701 |
| 372 | 20230605 | 124800 | 2214731190 | 9520 | 9520 | 9530 | 9510 | 1030 |
| 373 | 20230605 | 124700 | 2204926030 | 9520 | 9520 | 9520 | 9520 | 100 |
| 374 | 20230605 | 124600 | 2203974030 | 9520 | 9520 | 9520 | 9520 | 1 |
| 375 | 20230605 | 124500 | 2203964510 | 9510 | 9500 | 9510 | 9490 | 774 |
| 376 | 20230605 | 124400 | 2196606370 | 9490 | 9490 | 9500 | 9490 | 531 |
| 377 | 20230605 | 124300 | 2191562400 | 9480 | 9480 | 9480 | 9480 | 126 |
| 378 | 20230605 | 124200 | 2190367920 | 9480 | 9480 | 9480 | 9480 | 44 |
| 379 | 20230605 | 124100 | 2189950800 | 9470 | 9470 | 9470 | 9470 | 0 |
| 380 | 20230605 | 124000 | 2189950800 | 9470 | 9480 | 9480 | 9470 | 249 |
| 381 | 20230605 | 123900 | 2187590550 | 9500 | 9500 | 9500 | 9500 | 107 |
| 382 | 20230605 | 123800 | 2186574050 | 9490 | 9480 | 9490 | 9480 | 155 |
| 383 | 20230605 | 123700 | 2185103650 | 9480 | 9480 | 9480 | 9480 | 401 |
| 384 | 20230605 | 123600 | 2181302170 | 9480 | 9480 | 9480 | 9480 | 0 |
| 385 | 20230605 | 123500 | 2181302170 | 9480 | 9490 | 9500 | 9480 | 437 |
| 386 | 20230605 | 123400 | 2177153990 | 9490 | 9490 | 9490 | 9490 | 17 |
| 387 | 20230605 | 123300 | 2176992660 | 9490 | 9490 | 9490 | 9490 | 5 |
| 388 | 20230605 | 123200 | 2176945210 | 9500 | 9500 | 9500 | 9500 | 10 |
| 389 | 20230605 | 123100 | 2176850210 | 9500 | 9500 | 9500 | 9500 | 200 |
| 390 | 20230605 | 123000 | 2174950210 | 9500 | 9500 | 9500 | 9500 | 1000 |
| 391 | 20230605 | 122900 | 2165450210 | 9460 | 9460 | 9460 | 9460 | 75 |
| 392 | 20230605 | 122800 | 2164740710 | 9460 | 9500 | 9500 | 9450 | 10472 |
| 393 | 20230605 | 122700 | 2065645110 | 9490 | 9490 | 9490 | 9490 | 446 |
| 394 | 20230605 | 122600 | 2061412570 | 9500 | 9500 | 9500 | 9500 | 1360 |
| 395 | 20230605 | 122500 | 2048492570 | 9500 | 9500 | 9500 | 9500 | 1 |
| 396 | 20230605 | 122400 | 2048483070 | 9510 | 9510 | 9510 | 9510 | 646 |
| 397 | 20230605 | 122300 | 2042339610 | 9520 | 9520 | 9520 | 9520 | 0 |
| 398 | 20230605 | 122200 | 2042339610 | 9520 | 9520 | 9520 | 9520 | 18 |
| 399 | 20230605 | 122100 | 2042168250 | 9510 | 9510 | 9510 | 9510 | 30 |
| 400 | 20230605 | 122000 | 2041882950 | 9510 | 9510 | 9510 | 9510 | 175 |
| 401 | 20230605 | 121900 | 2040218700 | 9510 | 9500 | 9510 | 9500 | 210 |
| 402 | 20230605 | 121800 | 2038223160 | 9510 | 9490 | 9510 | 9490 | 101 |
| 403 | 20230605 | 121700 | 2037264650 | 9490 | 9490 | 9490 | 9490 | 4 |
| 404 | 20230605 | 121600 | 2037226690 | 9500 | 9490 | 9500 | 9490 | 467 |
| 405 | 20230605 | 121500 | 2032790240 | 9500 | 9500 | 9500 | 9500 | 128 |
| 406 | 20230605 | 121400 | 2031574240 | 9500 | 9490 | 9500 | 9490 | 31 |
| 407 | 20230605 | 121300 | 2031279840 | 9490 | 9500 | 9500 | 9490 | 312 |
| 408 | 20230605 | 121200 | 2028317970 | 9500 | 9490 | 9500 | 9490 | 92 |
| 409 | 20230605 | 121100 | 2027444020 | 9500 | 9490 | 9500 | 9490 | 604 |
| 410 | 20230605 | 121000 | 2021711050 | 9490 | 9490 | 9490 | 9490 | 150 |
| 411 | 20230605 | 120900 | 2020287550 | 9500 | 9500 | 9500 | 9500 | 30 |
| 412 | 20230605 | 120800 | 2020002550 | 9500 | 9500 | 9500 | 9500 | 100 |
| 413 | 20230605 | 120700 | 2019052550 | 9490 | 9500 | 9500 | 9490 | 151 |
| 414 | 20230605 | 120600 | 2017618360 | 9500 | 9500 | 9500 | 9500 | 116 |
| 415 | 20230605 | 120500 | 2016516360 | 9500 | 9500 | 9500 | 9500 | 0 |
| 416 | 20230605 | 120400 | 2016516360 | 9500 | 9500 | 9500 | 9500 | 21 |
| 417 | 20230605 | 120300 | 2016316860 | 9490 | 9490 | 9490 | 9490 | 0 |
| 418 | 20230605 | 120200 | 2016316860 | 9490 | 9490 | 9490 | 9490 | 250 |
| 419 | 20230605 | 120100 | 2013944360 | 9490 | 9490 | 9490 | 9490 | 110 |
| 420 | 20230605 | 120000 | 2012900460 | 9490 | 9490 | 9490 | 9490 | 60 |
| 421 | 20230605 | 115900 | 2012331060 | 9490 | 9490 | 9490 | 9490 | 0 |
| 422 | 20230605 | 115800 | 2012331060 | 9490 | 9470 | 9490 | 9470 | 350 |
| 423 | 20230605 | 115700 | 2009010560 | 9460 | 9470 | 9470 | 9460 | 264 |
| 424 | 20230605 | 115600 | 2006511720 | 9470 | 9490 | 9500 | 9470 | 1476 |
| 425 | 20230605 | 115500 | 1992521610 | 9500 | 9500 | 9500 | 9500 | 45 |
| 426 | 20230605 | 115400 | 1992094110 | 9500 | 9510 | 9510 | 9500 | 895 |
| 427 | 20230605 | 115300 | 1983590610 | 9510 | 9510 | 9510 | 9510 | 218 |
| 428 | 20230605 | 115200 | 1981517430 | 9520 | 9520 | 9520 | 9510 | 241 |
| 429 | 20230605 | 115100 | 1979223150 | 9520 | 9510 | 9520 | 9510 | 345 |
| 430 | 20230605 | 115000 | 1975941900 | 9520 | 9520 | 9520 | 9510 | 256 |
| 431 | 20230605 | 114900 | 1973504790 | 9530 | 9520 | 9530 | 9520 | 224 |
| 432 | 20230605 | 114800 | 1971371080 | 9530 | 9540 | 9540 | 9530 | 27 |
| 433 | 20230605 | 114700 | 1971113760 | 9540 | 9540 | 9540 | 9540 | 188 |
| 434 | 20230605 | 114600 | 1969320240 | 9540 | 9540 | 9550 | 9520 | 855 |
| 435 | 20230605 | 114500 | 1961168600 | 9550 | 9560 | 9560 | 9550 | 124 |
| 436 | 20230605 | 114400 | 1959984380 | 9560 | 9550 | 9560 | 9550 | 1969 |
| 437 | 20230605 | 114300 | 1941180400 | 9550 | 9530 | 9550 | 9530 | 1161 |
| 438 | 20230605 | 114200 | 1930101840 | 9520 | 9530 | 9530 | 9520 | 100 |
| 439 | 20230605 | 114100 | 1929148980 | 9520 | 9520 | 9530 | 9520 | 942 |
| 440 | 20230605 | 114000 | 1920173050 | 9540 | 9540 | 9540 | 9540 | 0 |
| 441 | 20230605 | 113900 | 1920173050 | 9540 | 9540 | 9540 | 9540 | 417 |
| 442 | 20230605 | 113800 | 1916194870 | 9540 | 9540 | 9540 | 9510 | 433 |
| 443 | 20230605 | 113700 | 1912073140 | 9510 | 9540 | 9550 | 9500 | 2848 |
| 444 | 20230605 | 113600 | 1884962620 | 9540 | 9540 | 9540 | 9540 | 58 |
| 445 | 20230605 | 113500 | 1884409300 | 9530 | 9530 | 9530 | 9530 | 0 |
| 446 | 20230605 | 113400 | 1884409300 | 9530 | 9530 | 9530 | 9520 | 324 |
| 447 | 20230605 | 113300 | 1881321820 | 9540 | 9530 | 9540 | 9530 | 225 |
| 448 | 20230605 | 113200 | 1879176840 | 9520 | 9500 | 9520 | 9500 | 708 |
| 449 | 20230605 | 113100 | 1872449070 | 9500 | 9490 | 9500 | 9470 | 330 |
| 450 | 20230605 | 113000 | 1869320170 | 9480 | 9480 | 9490 | 9480 | 57 |
| 451 | 20230605 | 112900 | 1868779800 | 9490 | 9470 | 9500 | 9470 | 1838 |
| 452 | 20230605 | 112800 | 1851349820 | 9450 | 9460 | 9460 | 9450 | 216 |
| 453 | 20230605 | 112700 | 1849306520 | 9460 | 9470 | 9470 | 9460 | 35 |
| 454 | 20230605 | 112600 | 1848975320 | 9460 | 9460 | 9470 | 9460 | 134 |
| 455 | 20230605 | 112500 | 1847706870 | 9460 | 9450 | 9460 | 9450 | 643 |
| 456 | 20230605 | 112400 | 1841629510 | 9450 | 9450 | 9450 | 9450 | 0 |
| 457 | 20230605 | 112300 | 1841629510 | 9450 | 9440 | 9450 | 9430 | 842 |
| 458 | 20230605 | 112200 | 1833687870 | 9440 | 9470 | 9470 | 9440 | 6 |
| 459 | 20230605 | 112100 | 1833631200 | 9440 | 9440 | 9440 | 9440 | 1806 |
| 460 | 20230605 | 112000 | 1816582560 | 9470 | 9480 | 9480 | 9450 | 1404 |
| 461 | 20230605 | 111900 | 1803305610 | 9480 | 9480 | 9480 | 9480 | 193 |
| 462 | 20230605 | 111800 | 1801475970 | 9480 | 9470 | 9480 | 9470 | 401 |
| 463 | 20230605 | 111700 | 1797677500 | 9470 | 9470 | 9470 | 9470 | 228 |
| 464 | 20230605 | 111600 | 1795518340 | 9460 | 9460 | 9460 | 9460 | 116 |
| 465 | 20230605 | 111500 | 1794420980 | 9460 | 9460 | 9460 | 9460 | 10 |
| 466 | 20230605 | 111400 | 1794326380 | 9460 | 9450 | 9460 | 9450 | 514 |
| 467 | 20230605 | 111300 | 1789464390 | 9440 | 9440 | 9440 | 9440 | 0 |
| 468 | 20230605 | 111200 | 1789464390 | 9440 | 9440 | 9440 | 9440 | 385 |
| 469 | 20230605 | 111100 | 1785829990 | 9410 | 9410 | 9410 | 9410 | 0 |
| 470 | 20230605 | 111000 | 1785829990 | 9410 | 9400 | 9410 | 9400 | 6 |
| 471 | 20230605 | 110900 | 1785773540 | 9410 | 9420 | 9420 | 9410 | 1094 |
| 472 | 20230605 | 110800 | 1775476300 | 9440 | 9440 | 9440 | 9440 | 12 |
| 473 | 20230605 | 110700 | 1775363020 | 9400 | 9410 | 9410 | 9400 | 12 |
| 474 | 20230605 | 110600 | 1775250120 | 9410 | 9410 | 9410 | 9410 | 500 |
| 475 | 20230605 | 110500 | 1770545120 | 9410 | 9400 | 9410 | 9400 | 44 |
| 476 | 20230605 | 110400 | 1770131120 | 9400 | 9420 | 9430 | 9400 | 2485 |
| 477 | 20230605 | 110300 | 1746731170 | 9420 | 9420 | 9420 | 9420 | 40 |
| 478 | 20230605 | 110200 | 1746354370 | 9420 | 9450 | 9450 | 9420 | 21 |
| 479 | 20230605 | 110100 | 1746156040 | 9450 | 9420 | 9450 | 9420 | 217 |
| 480 | 20230605 | 110000 | 1744107540 | 9420 | 9420 | 9420 | 9420 | 347 |
| 481 | 20230605 | 105900 | 1740838800 | 9430 | 9430 | 9430 | 9430 | 380 |
| 482 | 20230605 | 105800 | 1737255400 | 9430 | 9430 | 9430 | 9430 | 20 |
| 483 | 20230605 | 105700 | 1737066800 | 9430 | 9430 | 9430 | 9430 | 70 |
| 484 | 20230605 | 105600 | 1736406700 | 9420 | 9410 | 9420 | 9410 | 87 |
| 485 | 20230605 | 105500 | 1735587210 | 9410 | 9410 | 9410 | 9410 | 667 |
| 486 | 20230605 | 105400 | 1729310740 | 9410 | 9410 | 9410 | 9410 | 3 |
| 487 | 20230605 | 105300 | 1729282510 | 9400 | 9410 | 9410 | 9400 | 1651 |
| 488 | 20230605 | 105200 | 1713762910 | 9400 | 9440 | 9440 | 9400 | 12 |
| 489 | 20230605 | 105100 | 1713650020 | 9440 | 9440 | 9440 | 9440 | 10 |
| 490 | 20230605 | 105000 | 1713555620 | 9450 | 9400 | 9450 | 9390 | 5489 |
| 491 | 20230605 | 104900 | 1661962620 | 9400 | 9420 | 9420 | 9400 | 758 |
| 492 | 20230605 | 104800 | 1654833490 | 9410 | 9450 | 9450 | 9410 | 264 |
| 493 | 20230605 | 104700 | 1652343770 | 9450 | 9450 | 9460 | 9450 | 8 |
| 494 | 20230605 | 104600 | 1652268120 | 9460 | 9460 | 9460 | 9440 | 14 |
| 495 | 20230605 | 104500 | 1652135770 | 9460 | 9450 | 9460 | 9440 | 17 |
| 496 | 20230605 | 104400 | 1651975110 | 9460 | 9430 | 9460 | 9430 | 109 |
| 497 | 20230605 | 104300 | 1650947210 | 9410 | 9410 | 9410 | 9410 | 281 |
| 498 | 20230605 | 104200 | 1648303000 | 9420 | 9420 | 9420 | 9400 | 437 |
| 499 | 20230605 | 104100 | 1644188250 | 9430 | 9430 | 9430 | 9430 | 2 |
| 500 | 20230605 | 104000 | 1644169390 | 9430 | 9440 | 9460 | 9430 | 134 |
| 501 | 20230605 | 103900 | 1642905550 | 9430 | 9430 | 9430 | 9410 | 2987 |
| 502 | 20230605 | 103800 | 1614772860 | 9420 | 9430 | 9430 | 9420 | 1601 |
| 503 | 20230605 | 103700 | 1599677290 | 9430 | 9440 | 9440 | 9430 | 534 |
| 504 | 20230605 | 103600 | 1594636370 | 9440 | 9450 | 9450 | 9440 | 747 |
| 505 | 20230605 | 103500 | 1587578410 | 9460 | 9460 | 9460 | 9460 | 43 |
| 506 | 20230605 | 103400 | 1587171630 | 9470 | 9470 | 9470 | 9470 | 34 |
| 507 | 20230605 | 103300 | 1586849650 | 9470 | 9470 | 9470 | 9470 | 10 |
| 508 | 20230605 | 103200 | 1586754950 | 9470 | 9470 | 9470 | 9470 | 0 |
| 509 | 20230605 | 103100 | 1586754950 | 9470 | 9470 | 9470 | 9450 | 107 |
| 510 | 20230605 | 103000 | 1585743660 | 9460 | 9450 | 9460 | 9450 | 618 |
| 511 | 20230605 | 102900 | 1579897480 | 9460 | 9460 | 9460 | 9460 | 43 |
| 512 | 20230605 | 102800 | 1579490700 | 9450 | 9460 | 9460 | 9450 | 405 |
| 513 | 20230605 | 102700 | 1575661360 | 9470 | 9470 | 9470 | 9470 | 365 |
| 514 | 20230605 | 102600 | 1572204810 | 9480 | 9480 | 9480 | 9460 | 73 |
| 515 | 20230605 | 102500 | 1571513170 | 9470 | 9480 | 9480 | 9470 | 151 |
| 516 | 20230605 | 102400 | 1570082600 | 9470 | 9470 | 9480 | 9470 | 1021 |
| 517 | 20230605 | 102300 | 1560413580 | 9470 | 9450 | 9480 | 9450 | 120 |
| 518 | 20230605 | 102200 | 1559277290 | 9460 | 9490 | 9490 | 9460 | 1246 |
| 519 | 20230605 | 102100 | 1547485260 | 9500 | 9510 | 9510 | 9500 | 107 |
| 520 | 20230605 | 102000 | 1546468720 | 9470 | 9480 | 9500 | 9470 | 324 |
| 521 | 20230605 | 101900 | 1543399570 | 9500 | 9510 | 9510 | 9470 | 1893 |
| 522 | 20230605 | 101800 | 1525443280 | 9510 | 9510 | 9510 | 9500 | 403 |
| 523 | 20230605 | 101700 | 1521612200 | 9510 | 9490 | 9510 | 9490 | 20 |
| 524 | 20230605 | 101600 | 1521422300 | 9490 | 9520 | 9520 | 9490 | 134 |
| 525 | 20230605 | 101500 | 1520148030 | 9520 | 9520 | 9520 | 9520 | 36 |
| 526 | 20230605 | 101400 | 1519805310 | 9530 | 9530 | 9530 | 9530 | 18 |
| 527 | 20230605 | 101300 | 1519633770 | 9530 | 9540 | 9550 | 9530 | 3609 |
| 528 | 20230605 | 101200 | 1485202700 | 9540 | 9530 | 9570 | 9530 | 1266 |
| 529 | 20230605 | 101100 | 1473113360 | 9530 | 9460 | 9530 | 9450 | 3212 |
| 530 | 20230605 | 101000 | 1442625630 | 9460 | 9470 | 9470 | 9460 | 111 |
| 531 | 20230605 | 100900 | 1441575550 | 9470 | 9460 | 9470 | 9460 | 66 |
| 532 | 20230605 | 100800 | 1440951130 | 9450 | 9450 | 9450 | 9450 | 254 |
| 533 | 20230605 | 100700 | 1438550830 | 9450 | 9460 | 9470 | 9450 | 16 |
| 534 | 20230605 | 100600 | 1438399430 | 9470 | 9470 | 9470 | 9470 | 17 |
| 535 | 20230605 | 100500 | 1438238440 | 9430 | 9470 | 9480 | 9430 | 859 |
| 536 | 20230605 | 100400 | 1430114410 | 9480 | 9470 | 9480 | 9470 | 153 |
| 537 | 20230605 | 100300 | 1428665390 | 9470 | 9460 | 9470 | 9460 | 208 |
| 538 | 20230605 | 100200 | 1426697650 | 9460 | 9410 | 9460 | 9410 | 1598 |
| 539 | 20230605 | 100100 | 1411609540 | 9420 | 9430 | 9430 | 9410 | 448 |
| 540 | 20230605 | 100000 | 1407387840 | 9430 | 9450 | 9450 | 9430 | 158 |
| 541 | 20230605 | 095900 | 1405897800 | 9450 | 9450 | 9450 | 9450 | 1 |
| 542 | 20230605 | 095800 | 1405888350 | 9420 | 9460 | 9460 | 9420 | 441 |
| 543 | 20230605 | 095700 | 1401725330 | 9450 | 9470 | 9470 | 9450 | 42 |
| 544 | 20230605 | 095600 | 1401328410 | 9420 | 9420 | 9470 | 9420 | 51 |
| 545 | 20230605 | 095500 | 1400847890 | 9400 | 9470 | 9480 | 9400 | 2234 |
| 546 | 20230605 | 095400 | 1379788350 | 9470 | 9470 | 9480 | 9410 | 1790 |
| 547 | 20230605 | 095300 | 1362890720 | 9440 | 9440 | 9470 | 9440 | 2223 |
| 548 | 20230605 | 095200 | 1341892970 | 9450 | 9460 | 9460 | 9450 | 343 |
| 549 | 20230605 | 095100 | 1338651080 | 9480 | 9450 | 9480 | 9450 | 1528 |
| 550 | 20230605 | 095000 | 1324194850 | 9450 | 9430 | 9460 | 9410 | 433 |
| 551 | 20230605 | 094900 | 1320112460 | 9440 | 9430 | 9440 | 9420 | 106 |
| 552 | 20230605 | 094800 | 1319113220 | 9430 | 9430 | 9450 | 9430 | 26 |
| 553 | 20230605 | 094700 | 1318868020 | 9430 | 9460 | 9470 | 9430 | 3435 |
| 554 | 20230605 | 094600 | 1286401580 | 9470 | 9460 | 9470 | 9460 | 22 |
| 555 | 20230605 | 094500 | 1286193420 | 9460 | 9470 | 9470 | 9460 | 1870 |
| 556 | 20230605 | 094400 | 1268498900 | 9470 | 9490 | 9490 | 9470 | 1304 |
| 557 | 20230605 | 094300 | 1256143040 | 9480 | 9480 | 9490 | 9480 | 546 |
| 558 | 20230605 | 094200 | 1250966930 | 9480 | 9480 | 9480 | 9480 | 178 |
| 559 | 20230605 | 094100 | 1249279490 | 9470 | 9460 | 9480 | 9460 | 1121 |
| 560 | 20230605 | 094000 | 1238658380 | 9460 | 9460 | 9480 | 9450 | 1730 |
| 561 | 20230605 | 093900 | 1222290590 | 9460 | 9460 | 9460 | 9450 | 306 |
| 562 | 20230605 | 093800 | 1219396170 | 9450 | 9430 | 9460 | 9430 | 4609 |
| 563 | 20230605 | 093700 | 1175874300 | 9420 | 9400 | 9420 | 9400 | 1273 |
| 564 | 20230605 | 093600 | 1163904120 | 9400 | 9350 | 9400 | 9350 | 261 |
| 565 | 20230605 | 093500 | 1161457900 | 9330 | 9340 | 9370 | 9330 | 2289 |
| 566 | 20230605 | 093400 | 1140059690 | 9330 | 9330 | 9340 | 9330 | 326 |
| 567 | 20230605 | 093300 | 1137016690 | 9340 | 9350 | 9350 | 9330 | 668 |
| 568 | 20230605 | 093200 | 1130777830 | 9350 | 9350 | 9360 | 9340 | 4172 |
| 569 | 20230605 | 093100 | 1091764030 | 9350 | 9340 | 9350 | 9330 | 438 |
| 570 | 20230605 | 093000 | 1087673760 | 9340 | 9320 | 9340 | 9320 | 2224 |
| 571 | 20230605 | 092900 | 1066931790 | 9320 | 9320 | 9320 | 9310 | 1067 |
| 572 | 20230605 | 092800 | 1056997260 | 9310 | 9310 | 9320 | 9310 | 378 |
| 573 | 20230605 | 092700 | 1053477540 | 9320 | 9330 | 9330 | 9310 | 218 |
| 574 | 20230605 | 092600 | 1051446630 | 9330 | 9310 | 9330 | 9310 | 534 |
| 575 | 20230605 | 092500 | 1046466570 | 9310 | 9300 | 9340 | 9300 | 1407 |
| 576 | 20230605 | 092400 | 1033357230 | 9300 | 9300 | 9320 | 9290 | 2900 |
| 577 | 20230605 | 092300 | 1006388390 | 9290 | 9310 | 9310 | 9290 | 10303 |
| 578 | 20230605 | 092200 | 910510640 | 9320 | 9330 | 9330 | 9320 | 1113 |
| 579 | 20230605 | 092100 | 900136680 | 9330 | 9340 | 9340 | 9330 | 415 |
| 580 | 20230605 | 092000 | 896263680 | 9340 | 9320 | 9350 | 9300 | 2887 |
| 581 | 20230605 | 091900 | 869369600 | 9330 | 9330 | 9350 | 9320 | 1069 |
| 582 | 20230605 | 091800 | 859400350 | 9310 | 9330 | 9330 | 9310 | 4547 |
| 583 | 20230605 | 091700 | 817002700 | 9340 | 9340 | 9340 | 9340 | 244 |
| 584 | 20230605 | 091600 | 814723740 | 9340 | 9340 | 9360 | 9340 | 2735 |
| 585 | 20230605 | 091500 | 789177630 | 9340 | 9360 | 9370 | 9340 | 762 |
| 586 | 20230605 | 091400 | 782048000 | 9370 | 9370 | 9380 | 9350 | 1005 |
| 587 | 20230605 | 091300 | 772633580 | 9340 | 9350 | 9370 | 9330 | 1252 |
| 588 | 20230605 | 091200 | 760929000 | 9350 | 9380 | 9380 | 9340 | 1590 |
| 589 | 20230605 | 091100 | 746046970 | 9380 | 9430 | 9430 | 9370 | 4084 |
| 590 | 20230605 | 091000 | 707624020 | 9430 | 9350 | 9440 | 9330 | 8707 |
| 591 | 20230605 | 090900 | 625822140 | 9340 | 9330 | 9350 | 9310 | 6646 |
| 592 | 20230605 | 090800 | 563873780 | 9340 | 9350 | 9350 | 9300 | 8713 |
| 593 | 20230605 | 090700 | 482635650 | 9360 | 9390 | 9390 | 9350 | 5601 |
| 594 | 20230605 | 090600 | 430186010 | 9380 | 9430 | 9440 | 9370 | 6192 |
| 595 | 20230605 | 090500 | 371977050 | 9430 | 9450 | 9450 | 9430 | 2834 |
| 596 | 20230605 | 090400 | 345245130 | 9460 | 9440 | 9460 | 9400 | 6375 |
| 597 | 20230605 | 090300 | 285166110 | 9440 | 9510 | 9520 | 9440 | 12608 |
| 598 | 20230605 | 090200 | 165591150 | 9520 | 9520 | 9530 | 9510 | 2861 |
| 599 | 20230605 | 090100 | 138357230 | 9510 | 9510 | 9540 | 9510 | 3351 |
| 600 | 20230605 | 090000 | 106470420 | 9520 | 9530 | 9570 | 9500 | 11058 |