28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 184100 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 10435 |
| 3 | 20230605 | 184000 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 4 | 20230605 | 183900 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 5 | 20230605 | 183800 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 6 | 20230605 | 183700 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 7 | 20230605 | 183600 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 8 | 20230605 | 183500 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 9 | 20230605 | 183400 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 10 | 20230605 | 183300 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 11 | 20230605 | 183200 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 12 | 20230605 | 183100 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 13 | 20230605 | 183000 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 14 | 20230605 | 182900 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 15 | 20230605 | 182800 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 16 | 20230605 | 182700 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 17 | 20230605 | 182600 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 18 | 20230605 | 182500 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 19 | 20230605 | 182400 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 20 | 20230605 | 182300 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 21 | 20230605 | 182200 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 22 | 20230605 | 182100 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 23 | 20230605 | 182000 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 24 | 20230605 | 181900 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 25 | 20230605 | 181800 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 26 | 20230605 | 181700 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 27 | 20230605 | 181600 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 28 | 20230605 | 181500 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 29 | 20230605 | 181400 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 30 | 20230605 | 181300 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 31 | 20230605 | 181200 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 32 | 20230605 | 181100 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 10435 |
| 33 | 20230605 | 181000 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 34 | 20230605 | 180900 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 35 | 20230605 | 180800 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 36 | 20230605 | 180700 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 37 | 20230605 | 180600 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 38 | 20230605 | 180500 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 39 | 20230605 | 180400 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 40 | 20230605 | 180300 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 41 | 20230605 | 180200 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 42 | 20230605 | 180100 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 43 | 20230605 | 180000 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 44 | 20230605 | 175900 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 45 | 20230605 | 175800 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 46 | 20230605 | 175700 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 47 | 20230605 | 175600 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 48 | 20230605 | 175500 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 49 | 20230605 | 175400 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 50 | 20230605 | 175300 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 51 | 20230605 | 175200 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 52 | 20230605 | 175100 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 53 | 20230605 | 175000 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 54 | 20230605 | 174900 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 55 | 20230605 | 174800 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 56 | 20230605 | 174700 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 57 | 20230605 | 174600 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 58 | 20230605 | 174500 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 59 | 20230605 | 174400 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 60 | 20230605 | 174300 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 61 | 20230605 | 174200 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 62 | 20230605 | 174100 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 10435 |
| 63 | 20230605 | 174000 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 64 | 20230605 | 173900 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 65 | 20230605 | 173800 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 66 | 20230605 | 173700 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 67 | 20230605 | 173600 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 68 | 20230605 | 173500 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 69 | 20230605 | 173400 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 70 | 20230605 | 173300 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 71 | 20230605 | 173200 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 72 | 20230605 | 173100 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 73 | 20230605 | 173000 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 74 | 20230605 | 172900 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 75 | 20230605 | 172800 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 76 | 20230605 | 172700 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 77 | 20230605 | 172600 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 78 | 20230605 | 172500 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 79 | 20230605 | 172400 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 80 | 20230605 | 172300 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 81 | 20230605 | 172200 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 82 | 20230605 | 172100 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 83 | 20230605 | 172000 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 84 | 20230605 | 171900 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 85 | 20230605 | 171800 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 86 | 20230605 | 171700 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 87 | 20230605 | 171600 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 88 | 20230605 | 171500 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 89 | 20230605 | 171400 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 90 | 20230605 | 171300 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 91 | 20230605 | 171200 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 92 | 20230605 | 171100 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 10435 |
| 93 | 20230605 | 171000 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 94 | 20230605 | 170900 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 95 | 20230605 | 170800 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 96 | 20230605 | 170700 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 97 | 20230605 | 170600 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 98 | 20230605 | 170500 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 99 | 20230605 | 170400 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 100 | 20230605 | 170300 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 101 | 20230605 | 170200 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 102 | 20230605 | 170100 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 103 | 20230605 | 170000 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 104 | 20230605 | 165900 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 105 | 20230605 | 165800 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 106 | 20230605 | 165700 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 107 | 20230605 | 165600 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 108 | 20230605 | 165500 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 109 | 20230605 | 165400 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 110 | 20230605 | 165300 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 111 | 20230605 | 165200 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 112 | 20230605 | 165100 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 113 | 20230605 | 165000 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 114 | 20230605 | 164900 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 115 | 20230605 | 164800 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 116 | 20230605 | 164700 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 117 | 20230605 | 164600 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 118 | 20230605 | 164500 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 119 | 20230605 | 164400 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 120 | 20230605 | 164300 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 121 | 20230605 | 164200 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 122 | 20230605 | 164100 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 10435 |
| 123 | 20230605 | 164000 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 124 | 20230605 | 163900 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 125 | 20230605 | 163800 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 126 | 20230605 | 163700 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 127 | 20230605 | 163600 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 128 | 20230605 | 163500 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 129 | 20230605 | 163400 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 130 | 20230605 | 163300 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 131 | 20230605 | 163200 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 132 | 20230605 | 163100 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 133 | 20230605 | 163000 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 134 | 20230605 | 162900 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 135 | 20230605 | 162800 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 136 | 20230605 | 162700 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 137 | 20230605 | 162600 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 138 | 20230605 | 162500 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 139 | 20230605 | 162400 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 140 | 20230605 | 162300 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 141 | 20230605 | 162200 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 142 | 20230605 | 162100 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 143 | 20230605 | 162000 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 144 | 20230605 | 161900 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 145 | 20230605 | 161800 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 146 | 20230605 | 161700 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 147 | 20230605 | 161600 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 148 | 20230605 | 161500 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 149 | 20230605 | 161400 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 150 | 20230605 | 161300 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 151 | 20230605 | 161200 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 152 | 20230605 | 161100 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 10435 |
| 153 | 20230605 | 161000 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 154 | 20230605 | 160900 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 155 | 20230605 | 160800 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 156 | 20230605 | 160700 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 157 | 20230605 | 160600 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 158 | 20230605 | 160500 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 159 | 20230605 | 160400 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 160 | 20230605 | 160300 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 161 | 20230605 | 160200 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 162 | 20230605 | 160100 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 163 | 20230605 | 160000 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 164 | 20230605 | 155900 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 165 | 20230605 | 155800 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 166 | 20230605 | 155700 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 167 | 20230605 | 155600 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 168 | 20230605 | 155500 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 169 | 20230605 | 155400 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 170 | 20230605 | 155300 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 171 | 20230605 | 155200 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 172 | 20230605 | 155100 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 173 | 20230605 | 155000 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 174 | 20230605 | 154900 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 175 | 20230605 | 154800 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 176 | 20230605 | 154700 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 177 | 20230605 | 154600 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 178 | 20230605 | 154500 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 179 | 20230605 | 154400 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 180 | 20230605 | 154300 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 181 | 20230605 | 154200 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 182 | 20230605 | 154100 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 10435 |
| 183 | 20230605 | 154000 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 184 | 20230605 | 153900 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 185 | 20230605 | 153800 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 186 | 20230605 | 153700 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 187 | 20230605 | 153600 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 188 | 20230605 | 153500 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 189 | 20230605 | 153400 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 190 | 20230605 | 153300 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 191 | 20230605 | 153200 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 192 | 20230605 | 153100 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 0 |
| 193 | 20230605 | 153000 | 2059259050 | 8700 | 8700 | 8700 | 8700 | 10435 |
| 194 | 20230605 | 152900 | 1968474550 | 8630 | 8630 | 8630 | 8630 | 0 |
| 195 | 20230605 | 152800 | 1968474550 | 8630 | 8630 | 8630 | 8630 | 0 |
| 196 | 20230605 | 152700 | 1968474550 | 8630 | 8630 | 8630 | 8630 | 0 |
| 197 | 20230605 | 152600 | 1968474550 | 8630 | 8630 | 8630 | 8630 | 0 |
| 198 | 20230605 | 152500 | 1968474550 | 8630 | 8630 | 8630 | 8630 | 0 |
| 199 | 20230605 | 152400 | 1968474550 | 8630 | 8630 | 8630 | 8630 | 0 |
| 200 | 20230605 | 152300 | 1968474550 | 8630 | 8630 | 8630 | 8630 | 0 |
| 201 | 20230605 | 152200 | 1968474550 | 8630 | 8630 | 8630 | 8630 | 0 |
| 202 | 20230605 | 152100 | 1968474550 | 8630 | 8630 | 8630 | 8630 | 0 |
| 203 | 20230605 | 152000 | 1968474550 | 8630 | 8630 | 8630 | 8630 | 0 |
| 204 | 20230605 | 151900 | 1968474550 | 8630 | 8620 | 8640 | 8610 | 1999 |
| 205 | 20230605 | 151800 | 1951227030 | 8620 | 8630 | 8630 | 8610 | 10882 |
| 206 | 20230605 | 151700 | 1857462650 | 8630 | 8640 | 8640 | 8630 | 1005 |
| 207 | 20230605 | 151600 | 1848785660 | 8630 | 8630 | 8630 | 8620 | 1660 |
| 208 | 20230605 | 151500 | 1834469330 | 8630 | 8640 | 8640 | 8630 | 311 |
| 209 | 20230605 | 151400 | 1831785300 | 8630 | 8630 | 8640 | 8630 | 340 |
| 210 | 20230605 | 151300 | 1828850100 | 8630 | 8630 | 8630 | 8620 | 129 |
| 211 | 20230605 | 151200 | 1827736910 | 8630 | 8630 | 8630 | 8620 | 45 |
| 212 | 20230605 | 151100 | 1827348860 | 8630 | 8630 | 8640 | 8630 | 3969 |
| 213 | 20230605 | 151000 | 1793096150 | 8640 | 8650 | 8650 | 8630 | 471 |
| 214 | 20230605 | 150900 | 1789027780 | 8650 | 8640 | 8650 | 8640 | 103 |
| 215 | 20230605 | 150800 | 1788137730 | 8650 | 8640 | 8650 | 8640 | 58 |
| 216 | 20230605 | 150700 | 1787636380 | 8640 | 8640 | 8650 | 8640 | 263 |
| 217 | 20230605 | 150600 | 1785364030 | 8640 | 8650 | 8650 | 8640 | 139 |
| 218 | 20230605 | 150500 | 1784162030 | 8640 | 8640 | 8650 | 8640 | 394 |
| 219 | 20230605 | 150400 | 1780757860 | 8640 | 8650 | 8650 | 8640 | 2200 |
| 220 | 20230605 | 150300 | 1761737650 | 8650 | 8660 | 8660 | 8640 | 103 |
| 221 | 20230605 | 150200 | 1760847680 | 8660 | 8660 | 8680 | 8660 | 327 |
| 222 | 20230605 | 150100 | 1758012980 | 8660 | 8680 | 8680 | 8660 | 128 |
| 223 | 20230605 | 150000 | 1756904460 | 8680 | 8640 | 8680 | 8640 | 4852 |
| 224 | 20230605 | 145900 | 1714836700 | 8650 | 8650 | 8650 | 8650 | 35 |
| 225 | 20230605 | 145800 | 1714533950 | 8650 | 8640 | 8650 | 8640 | 5557 |
| 226 | 20230605 | 145700 | 1666488660 | 8640 | 8640 | 8640 | 8630 | 165 |
| 227 | 20230605 | 145600 | 1665064670 | 8640 | 8630 | 8640 | 8630 | 66 |
| 228 | 20230605 | 145500 | 1664494730 | 8640 | 8640 | 8640 | 8640 | 64 |
| 229 | 20230605 | 145400 | 1663941770 | 8640 | 8640 | 8640 | 8640 | 45 |
| 230 | 20230605 | 145300 | 1663552970 | 8640 | 8640 | 8640 | 8640 | 89 |
| 231 | 20230605 | 145200 | 1662784010 | 8640 | 8640 | 8640 | 8640 | 186 |
| 232 | 20230605 | 145100 | 1661176970 | 8640 | 8640 | 8640 | 8640 | 102 |
| 233 | 20230605 | 145000 | 1660295690 | 8640 | 8640 | 8640 | 8640 | 177 |
| 234 | 20230605 | 144900 | 1658766410 | 8630 | 8640 | 8640 | 8630 | 30 |
| 235 | 20230605 | 144800 | 1658507460 | 8640 | 8640 | 8640 | 8630 | 359 |
| 236 | 20230605 | 144700 | 1655407250 | 8640 | 8640 | 8640 | 8630 | 1034 |
| 237 | 20230605 | 144600 | 1646483340 | 8640 | 8640 | 8640 | 8640 | 207 |
| 238 | 20230605 | 144500 | 1644694860 | 8630 | 8640 | 8640 | 8630 | 2261 |
| 239 | 20230605 | 144400 | 1625182320 | 8640 | 8640 | 8640 | 8630 | 582 |
| 240 | 20230605 | 144300 | 1620159450 | 8640 | 8640 | 8640 | 8640 | 121 |
| 241 | 20230605 | 144200 | 1619114010 | 8640 | 8640 | 8640 | 8640 | 529 |
| 242 | 20230605 | 144100 | 1614543450 | 8640 | 8640 | 8640 | 8630 | 1911 |
| 243 | 20230605 | 144000 | 1598040410 | 8630 | 8640 | 8640 | 8630 | 860 |
| 244 | 20230605 | 143900 | 1590616150 | 8640 | 8640 | 8640 | 8640 | 1008 |
| 245 | 20230605 | 143800 | 1581907030 | 8640 | 8640 | 8650 | 8640 | 1449 |
| 246 | 20230605 | 143700 | 1569385520 | 8640 | 8640 | 8640 | 8640 | 113 |
| 247 | 20230605 | 143600 | 1568409200 | 8640 | 8630 | 8640 | 8620 | 3710 |
| 248 | 20230605 | 143500 | 1536380900 | 8630 | 8630 | 8630 | 8620 | 189 |
| 249 | 20230605 | 143400 | 1534751660 | 8630 | 8630 | 8630 | 8620 | 4672 |
| 250 | 20230605 | 143300 | 1494469860 | 8630 | 8630 | 8630 | 8630 | 3224 |
| 251 | 20230605 | 143200 | 1466646740 | 8630 | 8660 | 8660 | 8630 | 7736 |
| 252 | 20230605 | 143100 | 1399811830 | 8660 | 8660 | 8660 | 8660 | 29 |
| 253 | 20230605 | 143000 | 1399560690 | 8660 | 8660 | 8660 | 8650 | 57 |
| 254 | 20230605 | 142900 | 1399067240 | 8660 | 8660 | 8660 | 8660 | 60 |
| 255 | 20230605 | 142800 | 1398547640 | 8660 | 8650 | 8660 | 8650 | 284 |
| 256 | 20230605 | 142700 | 1396089000 | 8650 | 8650 | 8650 | 8650 | 68 |
| 257 | 20230605 | 142600 | 1395500800 | 8650 | 8650 | 8650 | 8650 | 183 |
| 258 | 20230605 | 142500 | 1393917850 | 8640 | 8650 | 8660 | 8640 | 1755 |
| 259 | 20230605 | 142400 | 1378737100 | 8660 | 8660 | 8660 | 8650 | 408 |
| 260 | 20230605 | 142300 | 1375206820 | 8660 | 8660 | 8660 | 8660 | 27 |
| 261 | 20230605 | 142200 | 1374973000 | 8660 | 8660 | 8670 | 8660 | 393 |
| 262 | 20230605 | 142100 | 1371569190 | 8660 | 8670 | 8670 | 8660 | 1960 |
| 263 | 20230605 | 142000 | 1354591350 | 8670 | 8670 | 8670 | 8670 | 222 |
| 264 | 20230605 | 141900 | 1352666610 | 8670 | 8680 | 8680 | 8670 | 38 |
| 265 | 20230605 | 141800 | 1352337120 | 8680 | 8680 | 8680 | 8680 | 1 |
| 266 | 20230605 | 141700 | 1352328440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 267 | 20230605 | 141600 | 1352328440 | 8680 | 8680 | 8680 | 8660 | 3125 |
| 268 | 20230605 | 141500 | 1325245510 | 8680 | 8680 | 8680 | 8680 | 12 |
| 269 | 20230605 | 141400 | 1325141350 | 8680 | 8670 | 8680 | 8670 | 227 |
| 270 | 20230605 | 141300 | 1323171140 | 8680 | 8680 | 8680 | 8680 | 4 |
| 271 | 20230605 | 141200 | 1323136420 | 8680 | 8680 | 8680 | 8680 | 2 |
| 272 | 20230605 | 141100 | 1323119060 | 8680 | 8680 | 8680 | 8680 | 0 |
| 273 | 20230605 | 141000 | 1323119060 | 8680 | 8680 | 8680 | 8680 | 2 |
| 274 | 20230605 | 140900 | 1323101700 | 8680 | 8690 | 8690 | 8680 | 280 |
| 275 | 20230605 | 140800 | 1320671280 | 8690 | 8690 | 8690 | 8690 | 995 |
| 276 | 20230605 | 140700 | 1312024730 | 8680 | 8680 | 8680 | 8680 | 477 |
| 277 | 20230605 | 140600 | 1307884370 | 8680 | 8680 | 8680 | 8680 | 283 |
| 278 | 20230605 | 140500 | 1305427930 | 8680 | 8680 | 8680 | 8680 | 48 |
| 279 | 20230605 | 140400 | 1305011290 | 8680 | 8680 | 8680 | 8680 | 63 |
| 280 | 20230605 | 140300 | 1304464450 | 8680 | 8680 | 8680 | 8680 | 513 |
| 281 | 20230605 | 140200 | 1300011610 | 8680 | 8680 | 8680 | 8680 | 431 |
| 282 | 20230605 | 140100 | 1296270530 | 8680 | 8690 | 8690 | 8680 | 362 |
| 283 | 20230605 | 140000 | 1293125320 | 8690 | 8690 | 8690 | 8690 | 12 |
| 284 | 20230605 | 135900 | 1293021040 | 8690 | 8690 | 8690 | 8690 | 140 |
| 285 | 20230605 | 135800 | 1291804440 | 8690 | 8690 | 8690 | 8670 | 451 |
| 286 | 20230605 | 135700 | 1287892940 | 8690 | 8690 | 8690 | 8690 | 321 |
| 287 | 20230605 | 135600 | 1285103450 | 8690 | 8680 | 8690 | 8670 | 414 |
| 288 | 20230605 | 135500 | 1281509320 | 8680 | 8680 | 8680 | 8680 | 66 |
| 289 | 20230605 | 135400 | 1280936440 | 8670 | 8680 | 8680 | 8670 | 578 |
| 290 | 20230605 | 135300 | 1275925140 | 8680 | 8680 | 8680 | 8680 | 482 |
| 291 | 20230605 | 135200 | 1271741380 | 8670 | 8680 | 8680 | 8670 | 994 |
| 292 | 20230605 | 135100 | 1263117770 | 8680 | 8680 | 8680 | 8680 | 1 |
| 293 | 20230605 | 135000 | 1263109090 | 8670 | 8670 | 8680 | 8660 | 744 |
| 294 | 20230605 | 134900 | 1256660000 | 8680 | 8680 | 8680 | 8670 | 551 |
| 295 | 20230605 | 134800 | 1251881810 | 8680 | 8680 | 8680 | 8680 | 201 |
| 296 | 20230605 | 134700 | 1250137130 | 8680 | 8680 | 8680 | 8680 | 1 |
| 297 | 20230605 | 134600 | 1250128450 | 8670 | 8680 | 8680 | 8670 | 880 |
| 298 | 20230605 | 134500 | 1242498740 | 8670 | 8680 | 8680 | 8670 | 116 |
| 299 | 20230605 | 134400 | 1241491880 | 8680 | 8680 | 8680 | 8670 | 175 |
| 300 | 20230605 | 134300 | 1239973180 | 8670 | 8670 | 8670 | 8670 | 277 |
| 301 | 20230605 | 134200 | 1237571590 | 8670 | 8680 | 8680 | 8670 | 18 |
| 302 | 20230605 | 134100 | 1237415460 | 8680 | 8680 | 8680 | 8680 | 57 |
| 303 | 20230605 | 134000 | 1236920700 | 8680 | 8690 | 8690 | 8680 | 266 |
| 304 | 20230605 | 133900 | 1234611770 | 8680 | 8680 | 8680 | 8680 | 200 |
| 305 | 20230605 | 133800 | 1232875770 | 8690 | 8690 | 8690 | 8690 | 13 |
| 306 | 20230605 | 133700 | 1232762800 | 8690 | 8690 | 8690 | 8690 | 0 |
| 307 | 20230605 | 133600 | 1232762800 | 8690 | 8690 | 8690 | 8690 | 61 |
| 308 | 20230605 | 133500 | 1232232710 | 8690 | 8690 | 8690 | 8690 | 651 |
| 309 | 20230605 | 133400 | 1226575520 | 8690 | 8690 | 8690 | 8690 | 231 |
| 310 | 20230605 | 133300 | 1224568130 | 8690 | 8690 | 8690 | 8690 | 71 |
| 311 | 20230605 | 133200 | 1223951140 | 8700 | 8700 | 8700 | 8700 | 1 |
| 312 | 20230605 | 133100 | 1223942440 | 8700 | 8700 | 8700 | 8700 | 103 |
| 313 | 20230605 | 133000 | 1223046340 | 8700 | 8700 | 8700 | 8700 | 1 |
| 314 | 20230605 | 132900 | 1223037640 | 8680 | 8680 | 8680 | 8680 | 10 |
| 315 | 20230605 | 132800 | 1222950840 | 8700 | 8680 | 8700 | 8680 | 18 |
| 316 | 20230605 | 132700 | 1222794580 | 8650 | 8680 | 8680 | 8650 | 4500 |
| 317 | 20230605 | 132600 | 1183809270 | 8680 | 8680 | 8680 | 8680 | 0 |
| 318 | 20230605 | 132500 | 1183809270 | 8680 | 8700 | 8700 | 8680 | 555 |
| 319 | 20230605 | 132400 | 1178988450 | 8700 | 8700 | 8700 | 8700 | 47 |
| 320 | 20230605 | 132300 | 1178579550 | 8690 | 8690 | 8690 | 8690 | 27 |
| 321 | 20230605 | 132200 | 1178344920 | 8690 | 8700 | 8700 | 8690 | 1973 |
| 322 | 20230605 | 132100 | 1161197990 | 8700 | 8710 | 8710 | 8700 | 337 |
| 323 | 20230605 | 132000 | 1158266060 | 8710 | 8710 | 8710 | 8710 | 34 |
| 324 | 20230605 | 131900 | 1157969920 | 8710 | 8710 | 8710 | 8710 | 19 |
| 325 | 20230605 | 131800 | 1157804430 | 8710 | 8710 | 8710 | 8710 | 6 |
| 326 | 20230605 | 131700 | 1157752170 | 8700 | 8700 | 8700 | 8700 | 0 |
| 327 | 20230605 | 131600 | 1157752170 | 8700 | 8700 | 8700 | 8700 | 59 |
| 328 | 20230605 | 131500 | 1157238870 | 8710 | 8710 | 8710 | 8710 | 139 |
| 329 | 20230605 | 131400 | 1156028180 | 8700 | 8700 | 8700 | 8700 | 29 |
| 330 | 20230605 | 131300 | 1155775880 | 8700 | 8700 | 8700 | 8700 | 11 |
| 331 | 20230605 | 131200 | 1155680180 | 8710 | 8700 | 8710 | 8700 | 18 |
| 332 | 20230605 | 131100 | 1155523570 | 8700 | 8710 | 8710 | 8700 | 1526 |
| 333 | 20230605 | 131000 | 1142247170 | 8710 | 8710 | 8710 | 8710 | 3 |
| 334 | 20230605 | 130900 | 1142221040 | 8710 | 8710 | 8710 | 8710 | 1 |
| 335 | 20230605 | 130800 | 1142212330 | 8710 | 8710 | 8710 | 8710 | 0 |
| 336 | 20230605 | 130700 | 1142212330 | 8710 | 8710 | 8710 | 8710 | 114 |
| 337 | 20230605 | 130600 | 1141219390 | 8710 | 8700 | 8710 | 8700 | 60 |
| 338 | 20230605 | 130500 | 1140696890 | 8710 | 8710 | 8710 | 8700 | 818 |
| 339 | 20230605 | 130400 | 1133572210 | 8720 | 8720 | 8720 | 8720 | 1 |
| 340 | 20230605 | 130300 | 1133563490 | 8710 | 8710 | 8710 | 8710 | 2 |
| 341 | 20230605 | 130200 | 1133546070 | 8710 | 8710 | 8710 | 8710 | 61 |
| 342 | 20230605 | 130100 | 1133014760 | 8710 | 8710 | 8710 | 8710 | 116 |
| 343 | 20230605 | 130000 | 1132004400 | 8710 | 8720 | 8720 | 8710 | 323 |
| 344 | 20230605 | 125900 | 1129190840 | 8720 | 8720 | 8720 | 8720 | 1 |
| 345 | 20230605 | 125800 | 1129182120 | 8720 | 8720 | 8720 | 8720 | 1 |
| 346 | 20230605 | 125700 | 1129173400 | 8720 | 8720 | 8720 | 8720 | 24 |
| 347 | 20230605 | 125600 | 1128964120 | 8720 | 8720 | 8720 | 8720 | 0 |
| 348 | 20230605 | 125500 | 1128964120 | 8720 | 8720 | 8720 | 8720 | 0 |
| 349 | 20230605 | 125400 | 1128964120 | 8720 | 8720 | 8720 | 8720 | 149 |
| 350 | 20230605 | 125300 | 1127664840 | 8720 | 8720 | 8720 | 8720 | 9 |
| 351 | 20230605 | 125200 | 1127586360 | 8720 | 8720 | 8720 | 8720 | 0 |
| 352 | 20230605 | 125100 | 1127586360 | 8720 | 8720 | 8720 | 8720 | 100 |
| 353 | 20230605 | 125000 | 1126714360 | 8720 | 8720 | 8720 | 8720 | 0 |
| 354 | 20230605 | 124900 | 1126714360 | 8720 | 8720 | 8720 | 8720 | 14 |
| 355 | 20230605 | 124800 | 1126592280 | 8720 | 8730 | 8730 | 8720 | 48 |
| 356 | 20230605 | 124700 | 1126173700 | 8730 | 8730 | 8730 | 8730 | 197 |
| 357 | 20230605 | 124600 | 1124453890 | 8730 | 8730 | 8730 | 8730 | 20 |
| 358 | 20230605 | 124500 | 1124279290 | 8730 | 8730 | 8730 | 8730 | 0 |
| 359 | 20230605 | 124400 | 1124279290 | 8730 | 8730 | 8730 | 8730 | 205 |
| 360 | 20230605 | 124300 | 1122489640 | 8730 | 8730 | 8730 | 8730 | 5 |
| 361 | 20230605 | 124200 | 1122445990 | 8720 | 8720 | 8720 | 8720 | 0 |
| 362 | 20230605 | 124100 | 1122445990 | 8720 | 8700 | 8720 | 8700 | 160 |
| 363 | 20230605 | 124000 | 1121051590 | 8710 | 8710 | 8710 | 8710 | 5 |
| 364 | 20230605 | 123900 | 1121008040 | 8710 | 8710 | 8710 | 8710 | 0 |
| 365 | 20230605 | 123800 | 1121008040 | 8710 | 8720 | 8720 | 8710 | 1028 |
| 366 | 20230605 | 123700 | 1112053830 | 8720 | 8720 | 8720 | 8720 | 82 |
| 367 | 20230605 | 123600 | 1111338790 | 8710 | 8710 | 8710 | 8710 | 103 |
| 368 | 20230605 | 123500 | 1110441660 | 8710 | 8720 | 8720 | 8710 | 45 |
| 369 | 20230605 | 123400 | 1110049270 | 8720 | 8720 | 8720 | 8720 | 10 |
| 370 | 20230605 | 123300 | 1109962070 | 8720 | 8720 | 8720 | 8710 | 127 |
| 371 | 20230605 | 123200 | 1108854820 | 8720 | 8720 | 8720 | 8720 | 3 |
| 372 | 20230605 | 123100 | 1108828660 | 8720 | 8720 | 8720 | 8720 | 0 |
| 373 | 20230605 | 123000 | 1108828660 | 8720 | 8720 | 8720 | 8720 | 1 |
| 374 | 20230605 | 122900 | 1108819940 | 8720 | 8720 | 8720 | 8720 | 1 |
| 375 | 20230605 | 122800 | 1108811220 | 8720 | 8720 | 8720 | 8720 | 65 |
| 376 | 20230605 | 122700 | 1108244420 | 8720 | 8720 | 8720 | 8720 | 0 |
| 377 | 20230605 | 122600 | 1108244420 | 8720 | 8720 | 8720 | 8720 | 10 |
| 378 | 20230605 | 122500 | 1108157220 | 8720 | 8720 | 8720 | 8720 | 2 |
| 379 | 20230605 | 122400 | 1108139780 | 8720 | 8720 | 8720 | 8720 | 15 |
| 380 | 20230605 | 122300 | 1108008980 | 8700 | 8700 | 8700 | 8700 | 5 |
| 381 | 20230605 | 122200 | 1107965480 | 8700 | 8700 | 8700 | 8700 | 71 |
| 382 | 20230605 | 122100 | 1107347780 | 8690 | 8720 | 8720 | 8690 | 1751 |
| 383 | 20230605 | 122000 | 1092105710 | 8720 | 8720 | 8720 | 8720 | 55 |
| 384 | 20230605 | 121900 | 1091626110 | 8720 | 8720 | 8720 | 8720 | 3 |
| 385 | 20230605 | 121800 | 1091599950 | 8710 | 8710 | 8710 | 8710 | 0 |
| 386 | 20230605 | 121700 | 1091599950 | 8710 | 8710 | 8710 | 8710 | 1 |
| 387 | 20230605 | 121600 | 1091591240 | 8720 | 8720 | 8720 | 8720 | 147 |
| 388 | 20230605 | 121500 | 1090309400 | 8720 | 8720 | 8720 | 8720 | 6 |
| 389 | 20230605 | 121400 | 1090257080 | 8720 | 8720 | 8720 | 8720 | 663 |
| 390 | 20230605 | 121300 | 1084475720 | 8730 | 8730 | 8730 | 8730 | 0 |
| 391 | 20230605 | 121200 | 1084475720 | 8730 | 8720 | 8730 | 8720 | 263 |
| 392 | 20230605 | 121100 | 1082182350 | 8720 | 8720 | 8720 | 8720 | 0 |
| 393 | 20230605 | 121000 | 1082182350 | 8720 | 8720 | 8720 | 8720 | 0 |
| 394 | 20230605 | 120900 | 1082182350 | 8720 | 8720 | 8720 | 8720 | 86 |
| 395 | 20230605 | 120800 | 1081432430 | 8720 | 8720 | 8720 | 8720 | 1571 |
| 396 | 20230605 | 120700 | 1067733310 | 8720 | 8720 | 8720 | 8720 | 1 |
| 397 | 20230605 | 120600 | 1067724590 | 8720 | 8720 | 8720 | 8720 | 425 |
| 398 | 20230605 | 120500 | 1064018590 | 8720 | 8720 | 8720 | 8720 | 20 |
| 399 | 20230605 | 120400 | 1063844190 | 8720 | 8720 | 8720 | 8720 | 72 |
| 400 | 20230605 | 120300 | 1063216350 | 8700 | 8710 | 8710 | 8700 | 536 |
| 401 | 20230605 | 120200 | 1058549660 | 8700 | 8700 | 8700 | 8700 | 46 |
| 402 | 20230605 | 120100 | 1058149460 | 8710 | 8710 | 8710 | 8700 | 529 |
| 403 | 20230605 | 120000 | 1053542170 | 8710 | 8710 | 8710 | 8710 | 1 |
| 404 | 20230605 | 115900 | 1053533460 | 8710 | 8710 | 8710 | 8710 | 4 |
| 405 | 20230605 | 115800 | 1053498620 | 8710 | 8710 | 8710 | 8710 | 7 |
| 406 | 20230605 | 115700 | 1053437650 | 8710 | 8710 | 8710 | 8710 | 7 |
| 407 | 20230605 | 115600 | 1053376680 | 8710 | 8710 | 8710 | 8710 | 0 |
| 408 | 20230605 | 115500 | 1053376680 | 8710 | 8700 | 8710 | 8700 | 111 |
| 409 | 20230605 | 115400 | 1052410930 | 8710 | 8700 | 8710 | 8700 | 1288 |
| 410 | 20230605 | 115300 | 1041193830 | 8710 | 8710 | 8710 | 8700 | 381 |
| 411 | 20230605 | 115200 | 1037875740 | 8710 | 8710 | 8710 | 8710 | 19 |
| 412 | 20230605 | 115100 | 1037710250 | 8710 | 8710 | 8710 | 8710 | 0 |
| 413 | 20230605 | 115000 | 1037710250 | 8710 | 8710 | 8710 | 8710 | 26 |
| 414 | 20230605 | 114900 | 1037483790 | 8710 | 8710 | 8710 | 8710 | 2 |
| 415 | 20230605 | 114800 | 1037466370 | 8690 | 8690 | 8690 | 8690 | 56 |
| 416 | 20230605 | 114700 | 1036979730 | 8700 | 8710 | 8710 | 8700 | 148 |
| 417 | 20230605 | 114600 | 1035692090 | 8710 | 8710 | 8710 | 8710 | 65 |
| 418 | 20230605 | 114500 | 1035125940 | 8710 | 8710 | 8710 | 8710 | 14 |
| 419 | 20230605 | 114400 | 1035004000 | 8700 | 8690 | 8700 | 8680 | 1167 |
| 420 | 20230605 | 114300 | 1024865120 | 8700 | 8700 | 8700 | 8700 | 832 |
| 421 | 20230605 | 114200 | 1017626720 | 8700 | 8700 | 8700 | 8700 | 59 |
| 422 | 20230605 | 114100 | 1017113420 | 8700 | 8700 | 8700 | 8700 | 11 |
| 423 | 20230605 | 114000 | 1017017720 | 8700 | 8700 | 8700 | 8700 | 12 |
| 424 | 20230605 | 113900 | 1016913320 | 8700 | 8700 | 8700 | 8700 | 1 |
| 425 | 20230605 | 113800 | 1016904620 | 8700 | 8700 | 8700 | 8700 | 308 |
| 426 | 20230605 | 113700 | 1014225020 | 8700 | 8700 | 8700 | 8700 | 31 |
| 427 | 20230605 | 113600 | 1013955320 | 8700 | 8700 | 8700 | 8700 | 3 |
| 428 | 20230605 | 113500 | 1013929220 | 8700 | 8700 | 8700 | 8700 | 5 |
| 429 | 20230605 | 113400 | 1013885720 | 8690 | 8690 | 8690 | 8690 | 87 |
| 430 | 20230605 | 113300 | 1013129690 | 8690 | 8690 | 8690 | 8690 | 200 |
| 431 | 20230605 | 113200 | 1011391690 | 8700 | 8700 | 8700 | 8700 | 428 |
| 432 | 20230605 | 113100 | 1007668090 | 8690 | 8700 | 8700 | 8690 | 116 |
| 433 | 20230605 | 113000 | 1006660030 | 8700 | 8700 | 8700 | 8700 | 30 |
| 434 | 20230605 | 112900 | 1006399030 | 8700 | 8700 | 8700 | 8700 | 75 |
| 435 | 20230605 | 112800 | 1005746530 | 8700 | 8700 | 8700 | 8700 | 9 |
| 436 | 20230605 | 112700 | 1005668230 | 8700 | 8700 | 8700 | 8700 | 3 |
| 437 | 20230605 | 112600 | 1005642130 | 8700 | 8700 | 8700 | 8700 | 52 |
| 438 | 20230605 | 112500 | 1005189730 | 8700 | 8700 | 8700 | 8700 | 5 |
| 439 | 20230605 | 112400 | 1005146230 | 8700 | 8700 | 8700 | 8700 | 1 |
| 440 | 20230605 | 112300 | 1005137530 | 8700 | 8700 | 8700 | 8700 | 50 |
| 441 | 20230605 | 112200 | 1004702530 | 8700 | 8700 | 8700 | 8700 | 1 |
| 442 | 20230605 | 112100 | 1004693830 | 8700 | 8700 | 8700 | 8690 | 149 |
| 443 | 20230605 | 112000 | 1003397810 | 8700 | 8700 | 8700 | 8700 | 0 |
| 444 | 20230605 | 111900 | 1003397810 | 8700 | 8700 | 8700 | 8700 | 1 |
| 445 | 20230605 | 111800 | 1003389110 | 8700 | 8700 | 8700 | 8700 | 126 |
| 446 | 20230605 | 111700 | 1002292910 | 8700 | 8690 | 8700 | 8690 | 27 |
| 447 | 20230605 | 111600 | 1002058260 | 8700 | 8690 | 8700 | 8690 | 21 |
| 448 | 20230605 | 111500 | 1001875570 | 8690 | 8690 | 8690 | 8690 | 87 |
| 449 | 20230605 | 111400 | 1001119540 | 8690 | 8690 | 8690 | 8690 | 134 |
| 450 | 20230605 | 111300 | 999955080 | 8690 | 8690 | 8690 | 8690 | 2 |
| 451 | 20230605 | 111200 | 999937700 | 8690 | 8690 | 8690 | 8690 | 1 |
| 452 | 20230605 | 111100 | 999929010 | 8690 | 8690 | 8690 | 8690 | 1 |
| 453 | 20230605 | 111000 | 999920320 | 8650 | 8650 | 8650 | 8650 | 0 |
| 454 | 20230605 | 110900 | 999920320 | 8650 | 8650 | 8650 | 8650 | 0 |
| 455 | 20230605 | 110800 | 999920320 | 8650 | 8660 | 8660 | 8650 | 300 |
| 456 | 20230605 | 110700 | 997325300 | 8650 | 8690 | 8690 | 8650 | 993 |
| 457 | 20230605 | 110600 | 988711440 | 8690 | 8680 | 8690 | 8680 | 26 |
| 458 | 20230605 | 110500 | 988485610 | 8670 | 8670 | 8670 | 8670 | 0 |
| 459 | 20230605 | 110400 | 988485610 | 8670 | 8670 | 8670 | 8670 | 0 |
| 460 | 20230605 | 110300 | 988485610 | 8670 | 8680 | 8680 | 8670 | 208 |
| 461 | 20230605 | 110200 | 986682170 | 8680 | 8680 | 8680 | 8680 | 0 |
| 462 | 20230605 | 110100 | 986682170 | 8680 | 8680 | 8680 | 8680 | 112 |
| 463 | 20230605 | 110000 | 985710010 | 8680 | 8680 | 8680 | 8670 | 153 |
| 464 | 20230605 | 105900 | 984382470 | 8680 | 8680 | 8680 | 8670 | 755 |
| 465 | 20230605 | 105800 | 977829270 | 8680 | 8670 | 8680 | 8670 | 620 |
| 466 | 20230605 | 105700 | 972450100 | 8660 | 8670 | 8670 | 8660 | 335 |
| 467 | 20230605 | 105600 | 969548750 | 8670 | 8660 | 8670 | 8660 | 66 |
| 468 | 20230605 | 105500 | 968976600 | 8660 | 8670 | 8670 | 8650 | 233 |
| 469 | 20230605 | 105400 | 966958810 | 8660 | 8660 | 8660 | 8660 | 132 |
| 470 | 20230605 | 105300 | 965815690 | 8650 | 8660 | 8660 | 8650 | 883 |
| 471 | 20230605 | 105200 | 958176910 | 8670 | 8680 | 8680 | 8670 | 4 |
| 472 | 20230605 | 105100 | 958142220 | 8650 | 8660 | 8660 | 8650 | 230 |
| 473 | 20230605 | 105000 | 956150940 | 8660 | 8680 | 8680 | 8660 | 405 |
| 474 | 20230605 | 104900 | 952643020 | 8670 | 8660 | 8670 | 8660 | 391 |
| 475 | 20230605 | 104800 | 949256800 | 8660 | 8670 | 8680 | 8660 | 120 |
| 476 | 20230605 | 104700 | 948217450 | 8680 | 8680 | 8680 | 8660 | 273 |
| 477 | 20230605 | 104600 | 945851630 | 8680 | 8670 | 8680 | 8670 | 132 |
| 478 | 20230605 | 104500 | 944706570 | 8690 | 8670 | 8690 | 8670 | 83 |
| 479 | 20230605 | 104400 | 943986700 | 8660 | 8670 | 8670 | 8650 | 165 |
| 480 | 20230605 | 104300 | 942558260 | 8670 | 8670 | 8670 | 8670 | 925 |
| 481 | 20230605 | 104200 | 934538510 | 8670 | 8680 | 8680 | 8670 | 102 |
| 482 | 20230605 | 104100 | 933653950 | 8670 | 8680 | 8680 | 8670 | 221 |
| 483 | 20230605 | 104000 | 931737860 | 8680 | 8690 | 8690 | 8670 | 14 |
| 484 | 20230605 | 103900 | 931616430 | 8670 | 8670 | 8670 | 8670 | 2 |
| 485 | 20230605 | 103800 | 931599090 | 8670 | 8670 | 8680 | 8610 | 10069 |
| 486 | 20230605 | 103700 | 844701610 | 8680 | 8690 | 8690 | 8680 | 59 |
| 487 | 20230605 | 103600 | 844189290 | 8690 | 8690 | 8690 | 8690 | 23 |
| 488 | 20230605 | 103500 | 843989420 | 8710 | 8710 | 8710 | 8710 | 14 |
| 489 | 20230605 | 103400 | 843867480 | 8710 | 8710 | 8710 | 8710 | 15 |
| 490 | 20230605 | 103300 | 843736830 | 8710 | 8700 | 8710 | 8700 | 4 |
| 491 | 20230605 | 103200 | 843702000 | 8710 | 8710 | 8710 | 8710 | 33 |
| 492 | 20230605 | 103100 | 843414570 | 8710 | 8710 | 8710 | 8710 | 55 |
| 493 | 20230605 | 103000 | 842935520 | 8710 | 8660 | 8710 | 8640 | 10182 |
| 494 | 20230605 | 102900 | 754857750 | 8660 | 8660 | 8660 | 8660 | 500 |
| 495 | 20230605 | 102800 | 750527750 | 8710 | 8670 | 8710 | 8650 | 511 |
| 496 | 20230605 | 102700 | 746102140 | 8660 | 8700 | 8700 | 8660 | 10000 |
| 497 | 20230605 | 102600 | 659366410 | 8710 | 8710 | 8710 | 8710 | 113 |
| 498 | 20230605 | 102500 | 658382180 | 8710 | 8710 | 8710 | 8710 | 101 |
| 499 | 20230605 | 102400 | 657502470 | 8710 | 8710 | 8710 | 8710 | 111 |
| 500 | 20230605 | 102300 | 656535660 | 8700 | 8700 | 8700 | 8700 | 7 |
| 501 | 20230605 | 102200 | 656474760 | 8700 | 8700 | 8700 | 8700 | 45 |
| 502 | 20230605 | 102100 | 656083260 | 8710 | 8720 | 8720 | 8710 | 7 |
| 503 | 20230605 | 102000 | 656022270 | 8720 | 8720 | 8720 | 8720 | 18 |
| 504 | 20230605 | 101900 | 655865310 | 8720 | 8720 | 8720 | 8720 | 80 |
| 505 | 20230605 | 101800 | 655167710 | 8720 | 8720 | 8720 | 8720 | 100 |
| 506 | 20230605 | 101700 | 654295710 | 8720 | 8720 | 8720 | 8720 | 1 |
| 507 | 20230605 | 101600 | 654286990 | 8720 | 8720 | 8720 | 8720 | 1 |
| 508 | 20230605 | 101500 | 654278270 | 8680 | 8740 | 8740 | 8680 | 214 |
| 509 | 20230605 | 101400 | 652419760 | 8740 | 8730 | 8740 | 8660 | 14377 |
| 510 | 20230605 | 101300 | 527829470 | 8730 | 8720 | 8730 | 8720 | 448 |
| 511 | 20230605 | 101200 | 523918480 | 8720 | 8710 | 8720 | 8710 | 114 |
| 512 | 20230605 | 101100 | 522924700 | 8710 | 8720 | 8720 | 8710 | 7 |
| 513 | 20230605 | 101000 | 522863680 | 8700 | 8690 | 8700 | 8690 | 123 |
| 514 | 20230605 | 100900 | 521794750 | 8690 | 8690 | 8690 | 8690 | 210 |
| 515 | 20230605 | 100800 | 519969850 | 8690 | 8710 | 8710 | 8690 | 93 |
| 516 | 20230605 | 100700 | 519161120 | 8710 | 8720 | 8720 | 8710 | 37 |
| 517 | 20230605 | 100600 | 518838790 | 8720 | 8720 | 8720 | 8720 | 0 |
| 518 | 20230605 | 100500 | 518838790 | 8720 | 8720 | 8720 | 8720 | 1 |
| 519 | 20230605 | 100400 | 518830070 | 8720 | 8680 | 8720 | 8680 | 406 |
| 520 | 20230605 | 100300 | 515301950 | 8680 | 8700 | 8700 | 8680 | 263 |
| 521 | 20230605 | 100200 | 513015850 | 8700 | 8700 | 8700 | 8700 | 51 |
| 522 | 20230605 | 100100 | 512572150 | 8700 | 8670 | 8700 | 8660 | 512 |
| 523 | 20230605 | 100000 | 508130140 | 8670 | 8700 | 8700 | 8670 | 1288 |
| 524 | 20230605 | 095900 | 496954910 | 8700 | 8700 | 8700 | 8700 | 10 |
| 525 | 20230605 | 095800 | 496867910 | 8700 | 8700 | 8700 | 8700 | 117 |
| 526 | 20230605 | 095700 | 495850010 | 8700 | 8700 | 8700 | 8700 | 15 |
| 527 | 20230605 | 095600 | 495719510 | 8690 | 8700 | 8700 | 8690 | 49 |
| 528 | 20230605 | 095500 | 495293400 | 8670 | 8680 | 8680 | 8670 | 88 |
| 529 | 20230605 | 095400 | 494529820 | 8680 | 8660 | 8680 | 8650 | 594 |
| 530 | 20230605 | 095300 | 489389360 | 8660 | 8670 | 8670 | 8660 | 1268 |
| 531 | 20230605 | 095200 | 478407840 | 8660 | 8670 | 8670 | 8660 | 1779 |
| 532 | 20230605 | 095100 | 462999080 | 8680 | 8690 | 8690 | 8670 | 26 |
| 533 | 20230605 | 095000 | 462773210 | 8670 | 8680 | 8690 | 8660 | 3347 |
| 534 | 20230605 | 094900 | 433763950 | 8680 | 8690 | 8690 | 8680 | 524 |
| 535 | 20230605 | 094800 | 429215390 | 8680 | 8700 | 8700 | 8680 | 677 |
| 536 | 20230605 | 094700 | 423333250 | 8700 | 8700 | 8700 | 8680 | 1302 |
| 537 | 20230605 | 094600 | 412026250 | 8700 | 8720 | 8720 | 8700 | 45 |
| 538 | 20230605 | 094500 | 411634150 | 8680 | 8700 | 8700 | 8680 | 3010 |
| 539 | 20230605 | 094400 | 385473320 | 8720 | 8700 | 8720 | 8700 | 801 |
| 540 | 20230605 | 094300 | 378504600 | 8710 | 8710 | 8710 | 8710 | 664 |
| 541 | 20230605 | 094200 | 372721160 | 8710 | 8710 | 8710 | 8710 | 105 |
| 542 | 20230605 | 094100 | 371806610 | 8700 | 8730 | 8730 | 8700 | 302 |
| 543 | 20230605 | 094000 | 369178380 | 8730 | 8720 | 8730 | 8700 | 315 |
| 544 | 20230605 | 093900 | 366434490 | 8720 | 8720 | 8720 | 8700 | 614 |
| 545 | 20230605 | 093800 | 361092180 | 8730 | 8740 | 8740 | 8730 | 398 |
| 546 | 20230605 | 093700 | 357617620 | 8730 | 8740 | 8740 | 8730 | 132 |
| 547 | 20230605 | 093600 | 356464940 | 8730 | 8730 | 8740 | 8700 | 197 |
| 548 | 20230605 | 093500 | 354744820 | 8730 | 8730 | 8730 | 8730 | 8 |
| 549 | 20230605 | 093400 | 354674980 | 8700 | 8730 | 8730 | 8700 | 1050 |
| 550 | 20230605 | 093300 | 345533470 | 8730 | 8720 | 8730 | 8710 | 1192 |
| 551 | 20230605 | 093200 | 335135540 | 8720 | 8730 | 8730 | 8710 | 24 |
| 552 | 20230605 | 093100 | 334926350 | 8730 | 8730 | 8730 | 8730 | 483 |
| 553 | 20230605 | 093000 | 330709760 | 8730 | 8680 | 8730 | 8680 | 835 |
| 554 | 20230605 | 092900 | 323437190 | 8680 | 8680 | 8680 | 8680 | 278 |
| 555 | 20230605 | 092800 | 321024150 | 8680 | 8680 | 8680 | 8680 | 440 |
| 556 | 20230605 | 092700 | 317204950 | 8680 | 8680 | 8680 | 8670 | 524 |
| 557 | 20230605 | 092600 | 312658630 | 8680 | 8690 | 8690 | 8670 | 1565 |
| 558 | 20230605 | 092500 | 299077730 | 8680 | 8710 | 8710 | 8680 | 2996 |
| 559 | 20230605 | 092400 | 273050800 | 8710 | 8690 | 8710 | 8690 | 34 |
| 560 | 20230605 | 092300 | 272754800 | 8690 | 8710 | 8710 | 8690 | 1159 |
| 561 | 20230605 | 092200 | 262674240 | 8710 | 8710 | 8710 | 8710 | 640 |
| 562 | 20230605 | 092100 | 257099840 | 8710 | 8720 | 8720 | 8710 | 339 |
| 563 | 20230605 | 092000 | 254145760 | 8720 | 8720 | 8720 | 8720 | 276 |
| 564 | 20230605 | 091900 | 251739040 | 8720 | 8710 | 8720 | 8710 | 308 |
| 565 | 20230605 | 091800 | 249054060 | 8710 | 8710 | 8710 | 8700 | 1258 |
| 566 | 20230605 | 091700 | 238109190 | 8700 | 8730 | 8730 | 8700 | 1251 |
| 567 | 20230605 | 091600 | 227224650 | 8700 | 8700 | 8710 | 8700 | 687 |
| 568 | 20230605 | 091500 | 221247630 | 8730 | 8740 | 8740 | 8700 | 757 |
| 569 | 20230605 | 091400 | 214649890 | 8740 | 8710 | 8740 | 8710 | 80 |
| 570 | 20230605 | 091300 | 213952250 | 8710 | 8750 | 8750 | 8710 | 4344 |
| 571 | 20230605 | 091200 | 176111030 | 8750 | 8720 | 8750 | 8720 | 86 |
| 572 | 20230605 | 091100 | 175361050 | 8760 | 8750 | 8760 | 8710 | 1050 |
| 573 | 20230605 | 091000 | 166197380 | 8760 | 8760 | 8760 | 8760 | 285 |
| 574 | 20230605 | 090900 | 163700780 | 8760 | 8710 | 8760 | 8710 | 181 |
| 575 | 20230605 | 090800 | 162115450 | 8710 | 8720 | 8760 | 8700 | 5051 |
| 576 | 20230605 | 090700 | 118125650 | 8720 | 8750 | 8770 | 8720 | 387 |
| 577 | 20230605 | 090600 | 114746290 | 8770 | 8720 | 8770 | 8720 | 1104 |
| 578 | 20230605 | 090500 | 105114210 | 8720 | 8770 | 8770 | 8710 | 128 |
| 579 | 20230605 | 090400 | 103997540 | 8710 | 8730 | 8770 | 8710 | 665 |
| 580 | 20230605 | 090300 | 98200300 | 8770 | 8710 | 8780 | 8710 | 439 |
| 581 | 20230605 | 090200 | 94371250 | 8700 | 8780 | 8780 | 8700 | 4346 |
| 582 | 20230605 | 090100 | 56454060 | 8790 | 8760 | 8800 | 8750 | 1938 |
| 583 | 20230605 | 090000 | 39424150 | 8800 | 8810 | 8810 | 8750 | 4485 |