31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183900 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 3705 |
| 3 | 20230605 | 183800 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 4 | 20230605 | 183700 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 5 | 20230605 | 183600 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 6 | 20230605 | 183500 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 7 | 20230605 | 183400 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 8 | 20230605 | 183300 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 9 | 20230605 | 183200 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 10 | 20230605 | 183100 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 11 | 20230605 | 183000 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 12 | 20230605 | 182900 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 13 | 20230605 | 182800 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 14 | 20230605 | 182700 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 15 | 20230605 | 182600 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 16 | 20230605 | 182500 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 17 | 20230605 | 182400 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 18 | 20230605 | 182300 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 19 | 20230605 | 182200 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 20 | 20230605 | 182100 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 21 | 20230605 | 182000 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 22 | 20230605 | 181900 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 23 | 20230605 | 181800 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 24 | 20230605 | 181700 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 25 | 20230605 | 181600 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 26 | 20230605 | 181500 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 27 | 20230605 | 181400 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 28 | 20230605 | 181300 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 29 | 20230605 | 181200 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 30 | 20230605 | 181100 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 31 | 20230605 | 181000 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 32 | 20230605 | 180900 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 3705 |
| 33 | 20230605 | 180800 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 34 | 20230605 | 180700 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 35 | 20230605 | 180600 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 36 | 20230605 | 180500 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 37 | 20230605 | 180400 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 38 | 20230605 | 180300 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 39 | 20230605 | 180200 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 40 | 20230605 | 180100 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 41 | 20230605 | 180000 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 42 | 20230605 | 175900 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 43 | 20230605 | 175800 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 44 | 20230605 | 175700 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 45 | 20230605 | 175600 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 46 | 20230605 | 175500 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 47 | 20230605 | 175400 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 48 | 20230605 | 175300 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 49 | 20230605 | 175200 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 50 | 20230605 | 175100 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 51 | 20230605 | 175000 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 52 | 20230605 | 174900 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 53 | 20230605 | 174800 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 54 | 20230605 | 174700 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 55 | 20230605 | 174600 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 56 | 20230605 | 174500 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 57 | 20230605 | 174400 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 58 | 20230605 | 174300 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 59 | 20230605 | 174200 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 60 | 20230605 | 174100 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 61 | 20230605 | 174000 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 62 | 20230605 | 173900 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 3705 |
| 63 | 20230605 | 173800 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 64 | 20230605 | 173700 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 65 | 20230605 | 173600 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 66 | 20230605 | 173500 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 67 | 20230605 | 173400 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 68 | 20230605 | 173300 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 69 | 20230605 | 173200 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 70 | 20230605 | 173100 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 71 | 20230605 | 173000 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 72 | 20230605 | 172900 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 73 | 20230605 | 172800 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 74 | 20230605 | 172700 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 75 | 20230605 | 172600 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 76 | 20230605 | 172500 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 77 | 20230605 | 172400 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 78 | 20230605 | 172300 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 79 | 20230605 | 172200 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 80 | 20230605 | 172100 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 81 | 20230605 | 172000 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 82 | 20230605 | 171900 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 83 | 20230605 | 171800 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 84 | 20230605 | 171700 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 85 | 20230605 | 171600 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 86 | 20230605 | 171500 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 87 | 20230605 | 171400 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 88 | 20230605 | 171300 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 89 | 20230605 | 171200 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 90 | 20230605 | 171100 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 91 | 20230605 | 171000 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 92 | 20230605 | 170900 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 3705 |
| 93 | 20230605 | 170800 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 94 | 20230605 | 170700 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 95 | 20230605 | 170600 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 96 | 20230605 | 170500 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 97 | 20230605 | 170400 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 98 | 20230605 | 170300 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 99 | 20230605 | 170200 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 100 | 20230605 | 170100 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 101 | 20230605 | 170000 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 102 | 20230605 | 165900 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 103 | 20230605 | 165800 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 104 | 20230605 | 165700 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 105 | 20230605 | 165600 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 106 | 20230605 | 165500 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 107 | 20230605 | 165400 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 108 | 20230605 | 165300 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 109 | 20230605 | 165200 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 110 | 20230605 | 165100 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 111 | 20230605 | 165000 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 112 | 20230605 | 164900 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 113 | 20230605 | 164800 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 114 | 20230605 | 164700 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 115 | 20230605 | 164600 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 116 | 20230605 | 164500 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 117 | 20230605 | 164400 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 118 | 20230605 | 164300 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 119 | 20230605 | 164200 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 120 | 20230605 | 164100 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 121 | 20230605 | 164000 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 122 | 20230605 | 163900 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 3705 |
| 123 | 20230605 | 163800 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 124 | 20230605 | 163700 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 125 | 20230605 | 163600 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 126 | 20230605 | 163500 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 127 | 20230605 | 163400 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 128 | 20230605 | 163300 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 129 | 20230605 | 163200 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 130 | 20230605 | 163100 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 131 | 20230605 | 163000 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 132 | 20230605 | 162900 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 133 | 20230605 | 162800 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 134 | 20230605 | 162700 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 135 | 20230605 | 162600 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 136 | 20230605 | 162500 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 137 | 20230605 | 162400 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 138 | 20230605 | 162300 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 139 | 20230605 | 162200 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 140 | 20230605 | 162100 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 141 | 20230605 | 162000 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 142 | 20230605 | 161900 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 143 | 20230605 | 161800 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 144 | 20230605 | 161700 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 145 | 20230605 | 161600 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 146 | 20230605 | 161500 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 147 | 20230605 | 161400 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 148 | 20230605 | 161300 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 149 | 20230605 | 161200 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 150 | 20230605 | 161100 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 151 | 20230605 | 161000 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 152 | 20230605 | 160900 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 3705 |
| 153 | 20230605 | 160800 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 154 | 20230605 | 160700 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 155 | 20230605 | 160600 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 156 | 20230605 | 160500 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 157 | 20230605 | 160400 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 158 | 20230605 | 160300 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 159 | 20230605 | 160200 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 160 | 20230605 | 160100 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 161 | 20230605 | 160000 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 162 | 20230605 | 155900 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 163 | 20230605 | 155800 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 164 | 20230605 | 155700 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 165 | 20230605 | 155600 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 166 | 20230605 | 155500 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 167 | 20230605 | 155400 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 168 | 20230605 | 155300 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 169 | 20230605 | 155200 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 170 | 20230605 | 155100 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 171 | 20230605 | 155000 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 172 | 20230605 | 154900 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 173 | 20230605 | 154800 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 174 | 20230605 | 154700 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 175 | 20230605 | 154600 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 176 | 20230605 | 154500 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 177 | 20230605 | 154400 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 178 | 20230605 | 154300 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 179 | 20230605 | 154200 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 180 | 20230605 | 154100 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 181 | 20230605 | 154000 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 182 | 20230605 | 153900 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 3705 |
| 183 | 20230605 | 153800 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 184 | 20230605 | 153700 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 185 | 20230605 | 153600 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 186 | 20230605 | 153500 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 187 | 20230605 | 153400 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 188 | 20230605 | 153300 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 189 | 20230605 | 153200 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 190 | 20230605 | 153100 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 0 |
| 191 | 20230605 | 153000 | 2127288100 | 10900 | 10900 | 10900 | 10900 | 3705 |
| 192 | 20230605 | 152900 | 2086903600 | 10900 | 10900 | 10900 | 10900 | 0 |
| 193 | 20230605 | 152800 | 2086903600 | 10900 | 10900 | 10900 | 10900 | 0 |
| 194 | 20230605 | 152700 | 2086903600 | 10900 | 10900 | 10900 | 10900 | 0 |
| 195 | 20230605 | 152600 | 2086903600 | 10900 | 10900 | 10900 | 10900 | 0 |
| 196 | 20230605 | 152500 | 2086903600 | 10900 | 10900 | 10900 | 10900 | 0 |
| 197 | 20230605 | 152400 | 2086903600 | 10900 | 10900 | 10900 | 10900 | 0 |
| 198 | 20230605 | 152300 | 2086903600 | 10900 | 10900 | 10900 | 10900 | 0 |
| 199 | 20230605 | 152200 | 2086903600 | 10900 | 10900 | 10900 | 10900 | 0 |
| 200 | 20230605 | 152100 | 2086903600 | 10900 | 10900 | 10900 | 10900 | 0 |
| 201 | 20230605 | 152000 | 2086903600 | 10900 | 10900 | 10900 | 10900 | 0 |
| 202 | 20230605 | 151900 | 2086903600 | 10900 | 10830 | 10900 | 10830 | 1987 |
| 203 | 20230605 | 151800 | 2065334110 | 10850 | 10740 | 10850 | 10670 | 2472 |
| 204 | 20230605 | 151700 | 2038613670 | 10750 | 10720 | 10750 | 10700 | 1106 |
| 205 | 20230605 | 151600 | 2026754580 | 10740 | 10740 | 10740 | 10720 | 257 |
| 206 | 20230605 | 151500 | 2023994580 | 10740 | 10740 | 10750 | 10740 | 259 |
| 207 | 20230605 | 151400 | 2021211920 | 10750 | 10740 | 10750 | 10740 | 13 |
| 208 | 20230605 | 151300 | 2021072280 | 10740 | 10740 | 10740 | 10740 | 46 |
| 209 | 20230605 | 151200 | 2020578240 | 10720 | 10710 | 10720 | 10710 | 264 |
| 210 | 20230605 | 151100 | 2017750500 | 10710 | 10710 | 10710 | 10710 | 15 |
| 211 | 20230605 | 151000 | 2017589850 | 10710 | 10700 | 10710 | 10700 | 20 |
| 212 | 20230605 | 150900 | 2017375660 | 10700 | 10650 | 10700 | 10650 | 184 |
| 213 | 20230605 | 150800 | 2015414510 | 10690 | 10690 | 10690 | 10690 | 32 |
| 214 | 20230605 | 150700 | 2015072430 | 10650 | 10660 | 10690 | 10650 | 804 |
| 215 | 20230605 | 150600 | 2006501760 | 10660 | 10620 | 10660 | 10610 | 1314 |
| 216 | 20230605 | 150500 | 1992523230 | 10630 | 10660 | 10660 | 10630 | 313 |
| 217 | 20230605 | 150400 | 1989189120 | 10650 | 10710 | 10710 | 10650 | 3006 |
| 218 | 20230605 | 150300 | 1957053790 | 10710 | 10720 | 10720 | 10710 | 390 |
| 219 | 20230605 | 150200 | 1952876870 | 10730 | 10760 | 10760 | 10730 | 327 |
| 220 | 20230605 | 150100 | 1949361900 | 10760 | 10810 | 10810 | 10760 | 359 |
| 221 | 20230605 | 150000 | 1945485200 | 10810 | 10830 | 10830 | 10810 | 627 |
| 222 | 20230605 | 145900 | 1938706160 | 10840 | 10870 | 10870 | 10840 | 2354 |
| 223 | 20230605 | 145800 | 1913154600 | 10890 | 10890 | 10890 | 10870 | 1385 |
| 224 | 20230605 | 145700 | 1898091950 | 10900 | 10900 | 10900 | 10900 | 0 |
| 225 | 20230605 | 145600 | 1898091950 | 10900 | 10870 | 10900 | 10870 | 111 |
| 226 | 20230605 | 145500 | 1896885320 | 10900 | 10900 | 10900 | 10900 | 0 |
| 227 | 20230605 | 145400 | 1896885320 | 10900 | 10900 | 10900 | 10900 | 86 |
| 228 | 20230605 | 145300 | 1895947920 | 10870 | 10870 | 10880 | 10870 | 681 |
| 229 | 20230605 | 145200 | 1888545440 | 10870 | 10880 | 10880 | 10870 | 112 |
| 230 | 20230605 | 145100 | 1887327380 | 10880 | 10880 | 10880 | 10880 | 21 |
| 231 | 20230605 | 145000 | 1887098900 | 10900 | 10910 | 10910 | 10890 | 496 |
| 232 | 20230605 | 144900 | 1881693670 | 10910 | 10910 | 10910 | 10910 | 254 |
| 233 | 20230605 | 144800 | 1878922530 | 10910 | 10930 | 10930 | 10910 | 4213 |
| 234 | 20230605 | 144700 | 1832895290 | 10930 | 10930 | 10930 | 10930 | 94 |
| 235 | 20230605 | 144600 | 1831867870 | 10930 | 10940 | 10950 | 10930 | 2461 |
| 236 | 20230605 | 144500 | 1804955150 | 10940 | 10940 | 10940 | 10940 | 121 |
| 237 | 20230605 | 144400 | 1803631410 | 10940 | 10940 | 10940 | 10940 | 1 |
| 238 | 20230605 | 144300 | 1803620470 | 10950 | 10950 | 10950 | 10950 | 0 |
| 239 | 20230605 | 144200 | 1803620470 | 10950 | 10950 | 10950 | 10950 | 45 |
| 240 | 20230605 | 144100 | 1803127720 | 10950 | 10950 | 10950 | 10950 | 1 |
| 241 | 20230605 | 144000 | 1803116770 | 10940 | 10940 | 10940 | 10930 | 910 |
| 242 | 20230605 | 143900 | 1793161850 | 10940 | 10940 | 10940 | 10930 | 1118 |
| 243 | 20230605 | 143800 | 1780931130 | 10960 | 10960 | 10960 | 10960 | 0 |
| 244 | 20230605 | 143700 | 1780931130 | 10960 | 10960 | 10960 | 10960 | 92 |
| 245 | 20230605 | 143600 | 1779922810 | 10940 | 10930 | 10940 | 10930 | 126 |
| 246 | 20230605 | 143500 | 1778545410 | 10940 | 10930 | 10940 | 10930 | 140 |
| 247 | 20230605 | 143400 | 1777014690 | 10930 | 10940 | 10940 | 10930 | 2707 |
| 248 | 20230605 | 143300 | 1747414220 | 10940 | 10940 | 10960 | 10940 | 1023 |
| 249 | 20230605 | 143200 | 1736209960 | 10940 | 10940 | 10940 | 10940 | 244 |
| 250 | 20230605 | 143100 | 1733540600 | 10970 | 10950 | 10970 | 10940 | 273 |
| 251 | 20230605 | 143000 | 1730551170 | 10970 | 10950 | 10970 | 10950 | 120 |
| 252 | 20230605 | 142900 | 1729235170 | 10970 | 10970 | 10970 | 10970 | 0 |
| 253 | 20230605 | 142800 | 1729235170 | 10970 | 10950 | 10970 | 10940 | 304 |
| 254 | 20230605 | 142700 | 1725906730 | 10980 | 10980 | 10980 | 10980 | 0 |
| 255 | 20230605 | 142600 | 1725906730 | 10980 | 10950 | 10980 | 10950 | 1017 |
| 256 | 20230605 | 142500 | 1714743700 | 10960 | 10950 | 10960 | 10950 | 317 |
| 257 | 20230605 | 142400 | 1711269510 | 10960 | 10950 | 10960 | 10950 | 171 |
| 258 | 20230605 | 142300 | 1709397030 | 10950 | 10970 | 10970 | 10950 | 2600 |
| 259 | 20230605 | 142200 | 1680905340 | 10980 | 10970 | 10980 | 10970 | 6 |
| 260 | 20230605 | 142100 | 1680839490 | 10980 | 10970 | 10980 | 10970 | 6 |
| 261 | 20230605 | 142000 | 1680773640 | 10980 | 10960 | 10980 | 10960 | 95 |
| 262 | 20230605 | 141900 | 1679731460 | 10970 | 10970 | 10970 | 10970 | 0 |
| 263 | 20230605 | 141800 | 1679731460 | 10970 | 10970 | 10970 | 10970 | 131 |
| 264 | 20230605 | 141700 | 1678294390 | 10980 | 10970 | 10980 | 10970 | 350 |
| 265 | 20230605 | 141600 | 1674454860 | 10970 | 10970 | 10970 | 10970 | 0 |
| 266 | 20230605 | 141500 | 1674454860 | 10970 | 10960 | 10970 | 10950 | 330 |
| 267 | 20230605 | 141400 | 1670839330 | 10960 | 10980 | 10980 | 10960 | 313 |
| 268 | 20230605 | 141300 | 1667404580 | 10980 | 10980 | 10980 | 10980 | 482 |
| 269 | 20230605 | 141200 | 1662112220 | 10980 | 10980 | 10980 | 10980 | 308 |
| 270 | 20230605 | 141100 | 1658730380 | 10970 | 10970 | 10970 | 10970 | 11 |
| 271 | 20230605 | 141000 | 1658609710 | 10970 | 10970 | 10970 | 10970 | 146 |
| 272 | 20230605 | 140900 | 1657008090 | 10970 | 10970 | 10970 | 10970 | 4 |
| 273 | 20230605 | 140800 | 1656964210 | 10950 | 10950 | 10950 | 10950 | 33 |
| 274 | 20230605 | 140700 | 1656602860 | 10950 | 10950 | 10950 | 10950 | 673 |
| 275 | 20230605 | 140600 | 1649233510 | 10940 | 10940 | 10940 | 10940 | 0 |
| 276 | 20230605 | 140500 | 1649233510 | 10940 | 10950 | 10950 | 10930 | 1064 |
| 277 | 20230605 | 140400 | 1637602780 | 10940 | 10930 | 10940 | 10930 | 132 |
| 278 | 20230605 | 140300 | 1636158780 | 10940 | 10930 | 10940 | 10930 | 210 |
| 279 | 20230605 | 140200 | 1633863460 | 10930 | 10940 | 10940 | 10930 | 24 |
| 280 | 20230605 | 140100 | 1633600910 | 10940 | 10930 | 10940 | 10930 | 9 |
| 281 | 20230605 | 140000 | 1633502470 | 10930 | 10930 | 10930 | 10930 | 18 |
| 282 | 20230605 | 135900 | 1633305730 | 10920 | 10920 | 10920 | 10920 | 61 |
| 283 | 20230605 | 135800 | 1632639610 | 10930 | 10930 | 10930 | 10930 | 100 |
| 284 | 20230605 | 135700 | 1631546610 | 10930 | 10930 | 10950 | 10930 | 213 |
| 285 | 20230605 | 135600 | 1629215260 | 10970 | 10960 | 10970 | 10960 | 2000 |
| 286 | 20230605 | 135500 | 1607281110 | 10930 | 10930 | 10930 | 10930 | 302 |
| 287 | 20230605 | 135400 | 1603980250 | 10940 | 10970 | 10970 | 10940 | 1036 |
| 288 | 20230605 | 135300 | 1592643570 | 10970 | 10970 | 10970 | 10970 | 0 |
| 289 | 20230605 | 135200 | 1592643570 | 10970 | 10970 | 10970 | 10970 | 0 |
| 290 | 20230605 | 135100 | 1592643570 | 10970 | 10970 | 10970 | 10970 | 0 |
| 291 | 20230605 | 135000 | 1592643570 | 10970 | 10970 | 10970 | 10970 | 0 |
| 292 | 20230605 | 134900 | 1592643570 | 10970 | 10970 | 10970 | 10970 | 0 |
| 293 | 20230605 | 134800 | 1592643570 | 10970 | 10970 | 10970 | 10970 | 3 |
| 294 | 20230605 | 134700 | 1592610660 | 10960 | 10960 | 10960 | 10960 | 44 |
| 295 | 20230605 | 134600 | 1592128420 | 10950 | 10950 | 10950 | 10950 | 0 |
| 296 | 20230605 | 134500 | 1592128420 | 10950 | 10950 | 10950 | 10950 | 962 |
| 297 | 20230605 | 134400 | 1581594520 | 10950 | 10960 | 10960 | 10950 | 252 |
| 298 | 20230605 | 134300 | 1578833050 | 10970 | 10970 | 10970 | 10970 | 4 |
| 299 | 20230605 | 134200 | 1578789170 | 10980 | 10980 | 10980 | 10980 | 0 |
| 300 | 20230605 | 134100 | 1578789170 | 10980 | 10980 | 10980 | 10980 | 390 |
| 301 | 20230605 | 134000 | 1574506970 | 10980 | 10980 | 10980 | 10980 | 257 |
| 302 | 20230605 | 133900 | 1571685110 | 10990 | 10990 | 10990 | 10990 | 230 |
| 303 | 20230605 | 133800 | 1569157410 | 10990 | 11000 | 11000 | 10990 | 758 |
| 304 | 20230605 | 133700 | 1560819910 | 11000 | 11000 | 11000 | 11000 | 308 |
| 305 | 20230605 | 133600 | 1557431910 | 11000 | 10990 | 11000 | 10990 | 962 |
| 306 | 20230605 | 133500 | 1546850390 | 10990 | 10970 | 10990 | 10970 | 3285 |
| 307 | 20230605 | 133400 | 1510785940 | 10960 | 10970 | 10970 | 10960 | 72 |
| 308 | 20230605 | 133300 | 1509996800 | 10960 | 10960 | 10970 | 10960 | 142 |
| 309 | 20230605 | 133200 | 1508440470 | 10940 | 10940 | 10940 | 10940 | 3230 |
| 310 | 20230605 | 133100 | 1473104270 | 10940 | 10940 | 10940 | 10940 | 100 |
| 311 | 20230605 | 133000 | 1472010270 | 10930 | 10940 | 10940 | 10930 | 181 |
| 312 | 20230605 | 132900 | 1470030640 | 10930 | 10930 | 10930 | 10930 | 52 |
| 313 | 20230605 | 132800 | 1469462280 | 10930 | 10910 | 10930 | 10910 | 1800 |
| 314 | 20230605 | 132700 | 1449788340 | 10910 | 10930 | 10930 | 10910 | 997 |
| 315 | 20230605 | 132600 | 1438901070 | 10940 | 10940 | 10940 | 10940 | 0 |
| 316 | 20230605 | 132500 | 1438901070 | 10940 | 10940 | 10940 | 10940 | 37 |
| 317 | 20230605 | 132400 | 1438496290 | 10940 | 10940 | 10940 | 10940 | 222 |
| 318 | 20230605 | 132300 | 1436067610 | 10940 | 10940 | 10940 | 10940 | 125 |
| 319 | 20230605 | 132200 | 1434700110 | 10940 | 10940 | 10940 | 10940 | 276 |
| 320 | 20230605 | 132100 | 1431680670 | 10940 | 10940 | 10940 | 10940 | 0 |
| 321 | 20230605 | 132000 | 1431680670 | 10940 | 10940 | 10940 | 10940 | 0 |
| 322 | 20230605 | 131900 | 1431680670 | 10940 | 10940 | 10940 | 10940 | 0 |
| 323 | 20230605 | 131800 | 1431680670 | 10940 | 10940 | 10940 | 10940 | 7 |
| 324 | 20230605 | 131700 | 1431604090 | 10940 | 10940 | 10940 | 10940 | 4 |
| 325 | 20230605 | 131600 | 1431560330 | 10900 | 10900 | 10900 | 10900 | 100 |
| 326 | 20230605 | 131500 | 1430470330 | 10940 | 10940 | 10940 | 10940 | 0 |
| 327 | 20230605 | 131400 | 1430470330 | 10940 | 10940 | 10940 | 10940 | 1 |
| 328 | 20230605 | 131300 | 1430459390 | 10940 | 10940 | 10940 | 10940 | 0 |
| 329 | 20230605 | 131200 | 1430459390 | 10940 | 10940 | 10940 | 10900 | 273 |
| 330 | 20230605 | 131100 | 1427483570 | 10900 | 10900 | 10900 | 10900 | 1 |
| 331 | 20230605 | 131000 | 1427472670 | 10940 | 10940 | 10940 | 10940 | 0 |
| 332 | 20230605 | 130900 | 1427472670 | 10940 | 10940 | 10940 | 10940 | 0 |
| 333 | 20230605 | 130800 | 1427472670 | 10940 | 10940 | 10940 | 10940 | 0 |
| 334 | 20230605 | 130700 | 1427472670 | 10940 | 10940 | 10940 | 10940 | 0 |
| 335 | 20230605 | 130600 | 1427472670 | 10940 | 10940 | 10940 | 10940 | 0 |
| 336 | 20230605 | 130500 | 1427472670 | 10940 | 10940 | 10940 | 10940 | 0 |
| 337 | 20230605 | 130400 | 1427472670 | 10940 | 10940 | 10940 | 10940 | 1 |
| 338 | 20230605 | 130300 | 1427461730 | 10860 | 10860 | 10860 | 10860 | 16 |
| 339 | 20230605 | 130200 | 1427287970 | 10940 | 10940 | 10940 | 10940 | 2 |
| 340 | 20230605 | 130100 | 1427266090 | 10860 | 10860 | 10860 | 10860 | 50 |
| 341 | 20230605 | 130000 | 1426723090 | 10940 | 10960 | 10960 | 10940 | 103 |
| 342 | 20230605 | 125900 | 1425596210 | 10960 | 10970 | 10970 | 10840 | 3838 |
| 343 | 20230605 | 125800 | 1383686730 | 10970 | 10970 | 10970 | 10970 | 21 |
| 344 | 20230605 | 125700 | 1383456360 | 10950 | 10950 | 10950 | 10950 | 2 |
| 345 | 20230605 | 125600 | 1383434460 | 10950 | 10950 | 10950 | 10950 | 10 |
| 346 | 20230605 | 125500 | 1383324960 | 10970 | 10970 | 10970 | 10970 | 1372 |
| 347 | 20230605 | 125400 | 1368274120 | 10980 | 10970 | 10980 | 10970 | 31 |
| 348 | 20230605 | 125300 | 1367934020 | 10980 | 10970 | 10980 | 10970 | 605 |
| 349 | 20230605 | 125200 | 1361297130 | 10970 | 10970 | 10980 | 10970 | 178 |
| 350 | 20230605 | 125100 | 1359342760 | 10980 | 10970 | 10980 | 10970 | 6 |
| 351 | 20230605 | 125000 | 1359276910 | 10980 | 10960 | 10980 | 10960 | 34 |
| 352 | 20230605 | 124900 | 1358903990 | 10970 | 10950 | 10970 | 10950 | 55 |
| 353 | 20230605 | 124800 | 1358300790 | 10970 | 10950 | 10970 | 10950 | 70 |
| 354 | 20230605 | 124700 | 1357533940 | 10970 | 10960 | 10970 | 10960 | 77 |
| 355 | 20230605 | 124600 | 1356689950 | 10970 | 10950 | 10970 | 10950 | 363 |
| 356 | 20230605 | 124500 | 1352712000 | 10950 | 10950 | 10950 | 10950 | 43 |
| 357 | 20230605 | 124400 | 1352241150 | 10950 | 10980 | 10980 | 10950 | 51 |
| 358 | 20230605 | 124300 | 1351681200 | 10980 | 10980 | 10980 | 10980 | 846 |
| 359 | 20230605 | 124200 | 1342392120 | 10980 | 10980 | 10980 | 10980 | 0 |
| 360 | 20230605 | 124100 | 1342392120 | 10980 | 10980 | 10980 | 10980 | 1 |
| 361 | 20230605 | 124000 | 1342381140 | 10990 | 10980 | 10990 | 10980 | 100 |
| 362 | 20230605 | 123900 | 1341283080 | 10990 | 10980 | 10990 | 10980 | 100 |
| 363 | 20230605 | 123800 | 1340184650 | 10990 | 10960 | 10990 | 10960 | 2577 |
| 364 | 20230605 | 123700 | 1311891320 | 10960 | 10960 | 10960 | 10960 | 100 |
| 365 | 20230605 | 123600 | 1310795320 | 10980 | 10970 | 10980 | 10960 | 1233 |
| 366 | 20230605 | 123500 | 1297266140 | 10960 | 10960 | 10960 | 10960 | 114 |
| 367 | 20230605 | 123400 | 1296016700 | 10940 | 10940 | 10940 | 10940 | 1 |
| 368 | 20230605 | 123300 | 1296005760 | 10960 | 10970 | 10970 | 10960 | 792 |
| 369 | 20230605 | 123200 | 1287325410 | 10960 | 10960 | 10960 | 10960 | 24 |
| 370 | 20230605 | 123100 | 1287062370 | 10940 | 10960 | 10970 | 10940 | 409 |
| 371 | 20230605 | 123000 | 1282575770 | 10970 | 10940 | 10970 | 10940 | 265 |
| 372 | 20230605 | 122900 | 1279676580 | 10940 | 10930 | 10940 | 10930 | 179 |
| 373 | 20230605 | 122800 | 1277719740 | 10930 | 10930 | 10930 | 10930 | 0 |
| 374 | 20230605 | 122700 | 1277719740 | 10930 | 10940 | 10940 | 10930 | 110 |
| 375 | 20230605 | 122600 | 1276516440 | 10940 | 10960 | 10960 | 10940 | 1829 |
| 376 | 20230605 | 122500 | 1256490780 | 10960 | 10960 | 10960 | 10960 | 0 |
| 377 | 20230605 | 122400 | 1256490780 | 10960 | 10960 | 10960 | 10960 | 0 |
| 378 | 20230605 | 122300 | 1256490780 | 10960 | 10940 | 10960 | 10940 | 2 |
| 379 | 20230605 | 122200 | 1256468880 | 10950 | 10950 | 10950 | 10950 | 72 |
| 380 | 20230605 | 122100 | 1255680480 | 10950 | 10950 | 10950 | 10950 | 77 |
| 381 | 20230605 | 122000 | 1254837330 | 10950 | 10950 | 10950 | 10950 | 1640 |
| 382 | 20230605 | 121900 | 1236879330 | 10950 | 10950 | 10950 | 10950 | 0 |
| 383 | 20230605 | 121800 | 1236879330 | 10950 | 10950 | 10950 | 10950 | 1000 |
| 384 | 20230605 | 121700 | 1225929330 | 10940 | 10940 | 10970 | 10940 | 503 |
| 385 | 20230605 | 121600 | 1220426420 | 10960 | 10970 | 10970 | 10960 | 9 |
| 386 | 20230605 | 121500 | 1220327760 | 10960 | 10960 | 10960 | 10960 | 313 |
| 387 | 20230605 | 121400 | 1216897280 | 10970 | 10980 | 10980 | 10970 | 53 |
| 388 | 20230605 | 121300 | 1216315540 | 10950 | 10950 | 10950 | 10950 | 1000 |
| 389 | 20230605 | 121200 | 1205365540 | 10980 | 10980 | 10980 | 10980 | 50 |
| 390 | 20230605 | 121100 | 1204816540 | 10980 | 10980 | 10980 | 10970 | 1490 |
| 391 | 20230605 | 121000 | 1188456360 | 10980 | 10980 | 10980 | 10980 | 0 |
| 392 | 20230605 | 120900 | 1188456360 | 10980 | 10980 | 10980 | 10980 | 4 |
| 393 | 20230605 | 120800 | 1188412440 | 10900 | 10970 | 10980 | 10900 | 539 |
| 394 | 20230605 | 120700 | 1182536720 | 11000 | 10990 | 11000 | 10990 | 397 |
| 395 | 20230605 | 120600 | 1178173650 | 11000 | 10990 | 11000 | 10990 | 1071 |
| 396 | 20230605 | 120500 | 1166397170 | 10990 | 10970 | 10990 | 10950 | 891 |
| 397 | 20230605 | 120400 | 1156615450 | 10980 | 10920 | 10980 | 10920 | 5347 |
| 398 | 20230605 | 120300 | 1098139790 | 10910 | 10910 | 10910 | 10910 | 765 |
| 399 | 20230605 | 120200 | 1089793640 | 10910 | 10910 | 10910 | 10910 | 665 |
| 400 | 20230605 | 120100 | 1082538490 | 10900 | 10900 | 10900 | 10900 | 775 |
| 401 | 20230605 | 120000 | 1074090990 | 10900 | 10900 | 10900 | 10900 | 0 |
| 402 | 20230605 | 115900 | 1074090990 | 10900 | 10900 | 10900 | 10900 | 0 |
| 403 | 20230605 | 115800 | 1074090990 | 10900 | 10890 | 10900 | 10890 | 294 |
| 404 | 20230605 | 115700 | 1070887630 | 10890 | 10890 | 10900 | 10890 | 462 |
| 405 | 20230605 | 115600 | 1065852590 | 10890 | 10890 | 10890 | 10890 | 202 |
| 406 | 20230605 | 115500 | 1063652810 | 10890 | 10880 | 10890 | 10880 | 161 |
| 407 | 20230605 | 115400 | 1061901120 | 10880 | 10830 | 10880 | 10830 | 9 |
| 408 | 20230605 | 115300 | 1061803250 | 10880 | 10880 | 10880 | 10820 | 182 |
| 409 | 20230605 | 115200 | 1059826340 | 10890 | 10820 | 10890 | 10820 | 4598 |
| 410 | 20230605 | 115100 | 1009977820 | 10820 | 10820 | 10830 | 10820 | 156 |
| 411 | 20230605 | 115000 | 1008289560 | 10820 | 10780 | 10820 | 10780 | 507 |
| 412 | 20230605 | 114900 | 1002806390 | 10780 | 10800 | 10800 | 10780 | 62 |
| 413 | 20230605 | 114800 | 1002138010 | 10800 | 10810 | 10810 | 10800 | 88 |
| 414 | 20230605 | 114700 | 1001187590 | 10800 | 10810 | 10810 | 10800 | 1586 |
| 415 | 20230605 | 114600 | 984058630 | 10800 | 10800 | 10800 | 10800 | 1580 |
| 416 | 20230605 | 114500 | 966994630 | 10810 | 10810 | 10810 | 10810 | 2 |
| 417 | 20230605 | 114400 | 966973010 | 10800 | 10800 | 10800 | 10800 | 125 |
| 418 | 20230605 | 114300 | 965623010 | 10810 | 10810 | 10810 | 10810 | 0 |
| 419 | 20230605 | 114200 | 965623010 | 10810 | 10810 | 10810 | 10810 | 200 |
| 420 | 20230605 | 114100 | 963461010 | 10810 | 10800 | 10810 | 10800 | 44 |
| 421 | 20230605 | 114000 | 962985590 | 10800 | 10800 | 10800 | 10800 | 0 |
| 422 | 20230605 | 113900 | 962985590 | 10800 | 10800 | 10800 | 10800 | 600 |
| 423 | 20230605 | 113800 | 956505590 | 10800 | 10800 | 10800 | 10800 | 1861 |
| 424 | 20230605 | 113700 | 936406790 | 10830 | 10800 | 10830 | 10800 | 52 |
| 425 | 20230605 | 113600 | 935844220 | 10830 | 10820 | 10830 | 10820 | 5 |
| 426 | 20230605 | 113500 | 935790080 | 10830 | 10820 | 10830 | 10820 | 25 |
| 427 | 20230605 | 113400 | 935519530 | 10830 | 10830 | 10830 | 10830 | 502 |
| 428 | 20230605 | 113300 | 930082870 | 10780 | 10780 | 10780 | 10780 | 1 |
| 429 | 20230605 | 113200 | 930072090 | 10830 | 10830 | 10830 | 10830 | 108 |
| 430 | 20230605 | 113100 | 928902450 | 10830 | 10820 | 10830 | 10820 | 3144 |
| 431 | 20230605 | 113000 | 894884280 | 10820 | 10820 | 10820 | 10820 | 21 |
| 432 | 20230605 | 112900 | 894657060 | 10810 | 10790 | 10810 | 10790 | 390 |
| 433 | 20230605 | 112800 | 890444550 | 10800 | 10790 | 10800 | 10790 | 3 |
| 434 | 20230605 | 112700 | 890412170 | 10770 | 10770 | 10770 | 10770 | 8 |
| 435 | 20230605 | 112600 | 890326010 | 10770 | 10750 | 10770 | 10750 | 1195 |
| 436 | 20230605 | 112500 | 877479720 | 10750 | 10750 | 10750 | 10750 | 11 |
| 437 | 20230605 | 112400 | 877361470 | 10690 | 10690 | 10700 | 10690 | 2256 |
| 438 | 20230605 | 112300 | 853243970 | 10690 | 10750 | 10750 | 10690 | 453 |
| 439 | 20230605 | 112200 | 848386250 | 10790 | 10790 | 10790 | 10790 | 0 |
| 440 | 20230605 | 112100 | 848386250 | 10790 | 10790 | 10790 | 10790 | 0 |
| 441 | 20230605 | 112000 | 848386250 | 10790 | 10750 | 10790 | 10750 | 205 |
| 442 | 20230605 | 111900 | 846182300 | 10800 | 10790 | 10800 | 10790 | 71 |
| 443 | 20230605 | 111800 | 845415610 | 10750 | 10790 | 10790 | 10750 | 136 |
| 444 | 20230605 | 111700 | 843952580 | 10800 | 10790 | 10800 | 10790 | 154 |
| 445 | 20230605 | 111600 | 842290690 | 10800 | 10810 | 10810 | 10800 | 2 |
| 446 | 20230605 | 111500 | 842269080 | 10830 | 10830 | 10830 | 10830 | 0 |
| 447 | 20230605 | 111400 | 842269080 | 10830 | 10810 | 10830 | 10810 | 1574 |
| 448 | 20230605 | 111300 | 825238630 | 10790 | 10790 | 10790 | 10790 | 0 |
| 449 | 20230605 | 111200 | 825238630 | 10790 | 10810 | 10820 | 10790 | 11 |
| 450 | 20230605 | 111100 | 825119730 | 10820 | 10790 | 10820 | 10790 | 134 |
| 451 | 20230605 | 111000 | 823673150 | 10810 | 10810 | 10810 | 10810 | 119 |
| 452 | 20230605 | 110900 | 822386760 | 10830 | 10830 | 10830 | 10830 | 20 |
| 453 | 20230605 | 110800 | 822170160 | 10830 | 10810 | 10830 | 10810 | 132 |
| 454 | 20230605 | 110700 | 820742080 | 10810 | 10810 | 10810 | 10790 | 78 |
| 455 | 20230605 | 110600 | 819898920 | 10810 | 10800 | 10810 | 10800 | 1558 |
| 456 | 20230605 | 110500 | 803071480 | 10790 | 10770 | 10790 | 10770 | 1056 |
| 457 | 20230605 | 110400 | 791684380 | 10770 | 10760 | 10770 | 10760 | 44 |
| 458 | 20230605 | 110300 | 791210900 | 10770 | 10740 | 10770 | 10740 | 470 |
| 459 | 20230605 | 110200 | 786152270 | 10740 | 10740 | 10740 | 10740 | 600 |
| 460 | 20230605 | 110100 | 779708270 | 10740 | 10730 | 10740 | 10730 | 208 |
| 461 | 20230605 | 110000 | 777476420 | 10730 | 10730 | 10730 | 10730 | 11 |
| 462 | 20230605 | 105900 | 777358390 | 10740 | 10730 | 10740 | 10730 | 134 |
| 463 | 20230605 | 105800 | 775920530 | 10730 | 10730 | 10730 | 10730 | 2 |
| 464 | 20230605 | 105700 | 775899070 | 10740 | 10740 | 10740 | 10740 | 35 |
| 465 | 20230605 | 105600 | 775523170 | 10740 | 10710 | 10740 | 10710 | 28 |
| 466 | 20230605 | 105500 | 775223260 | 10720 | 10720 | 10720 | 10720 | 615 |
| 467 | 20230605 | 105400 | 768630460 | 10720 | 10750 | 10750 | 10720 | 837 |
| 468 | 20230605 | 105300 | 759633500 | 10760 | 10760 | 10760 | 10760 | 2 |
| 469 | 20230605 | 105200 | 759611980 | 10750 | 10760 | 10760 | 10750 | 2132 |
| 470 | 20230605 | 105100 | 736692960 | 10750 | 10750 | 10750 | 10750 | 1873 |
| 471 | 20230605 | 105000 | 716558210 | 10770 | 10760 | 10770 | 10760 | 461 |
| 472 | 20230605 | 104900 | 711597840 | 10750 | 10750 | 10750 | 10750 | 1 |
| 473 | 20230605 | 104800 | 711587090 | 10760 | 10740 | 10760 | 10740 | 11 |
| 474 | 20230605 | 104700 | 711468930 | 10720 | 10720 | 10750 | 10720 | 74 |
| 475 | 20230605 | 104600 | 710673650 | 10750 | 10750 | 10750 | 10750 | 10 |
| 476 | 20230605 | 104500 | 710566150 | 10760 | 10750 | 10760 | 10750 | 530 |
| 477 | 20230605 | 104400 | 704863500 | 10760 | 10750 | 10760 | 10750 | 410 |
| 478 | 20230605 | 104300 | 700452900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 479 | 20230605 | 104200 | 700452900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 480 | 20230605 | 104100 | 700452900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 481 | 20230605 | 104000 | 700452900 | 10760 | 10740 | 10760 | 10740 | 1670 |
| 482 | 20230605 | 103900 | 682486180 | 10760 | 10760 | 10760 | 10760 | 0 |
| 483 | 20230605 | 103800 | 682486180 | 10760 | 10760 | 10760 | 10760 | 0 |
| 484 | 20230605 | 103700 | 682486180 | 10760 | 10750 | 10760 | 10690 | 653 |
| 485 | 20230605 | 103600 | 675486610 | 10750 | 10750 | 10750 | 10740 | 11 |
| 486 | 20230605 | 103500 | 675368410 | 10760 | 10750 | 10760 | 10750 | 3 |
| 487 | 20230605 | 103400 | 675336140 | 10760 | 10760 | 10760 | 10760 | 137 |
| 488 | 20230605 | 103300 | 673862020 | 10760 | 10760 | 10760 | 10760 | 1 |
| 489 | 20230605 | 103200 | 673851260 | 10750 | 10750 | 10750 | 10750 | 11 |
| 490 | 20230605 | 103100 | 673733010 | 10760 | 10760 | 10760 | 10760 | 0 |
| 491 | 20230605 | 103000 | 673733010 | 10760 | 10760 | 10760 | 10760 | 350 |
| 492 | 20230605 | 102900 | 669967010 | 10760 | 10720 | 10760 | 10720 | 178 |
| 493 | 20230605 | 102800 | 668058780 | 10720 | 10720 | 10720 | 10720 | 52 |
| 494 | 20230605 | 102700 | 667501340 | 10720 | 10720 | 10720 | 10720 | 0 |
| 495 | 20230605 | 102600 | 667501340 | 10720 | 10690 | 10720 | 10690 | 15 |
| 496 | 20230605 | 102500 | 667340900 | 10690 | 10690 | 10690 | 10690 | 0 |
| 497 | 20230605 | 102400 | 667340900 | 10690 | 10690 | 10690 | 10690 | 103 |
| 498 | 20230605 | 102300 | 666239830 | 10690 | 10690 | 10690 | 10690 | 50 |
| 499 | 20230605 | 102200 | 665705330 | 10690 | 10670 | 10690 | 10670 | 161 |
| 500 | 20230605 | 102100 | 663987440 | 10680 | 10680 | 10680 | 10680 | 100 |
| 501 | 20230605 | 102000 | 662919440 | 10690 | 10700 | 10720 | 10690 | 446 |
| 502 | 20230605 | 101900 | 658147680 | 10700 | 10720 | 10720 | 10700 | 161 |
| 503 | 20230605 | 101800 | 656423770 | 10720 | 10760 | 10760 | 10720 | 120 |
| 504 | 20230605 | 101700 | 655134720 | 10780 | 10780 | 10790 | 10780 | 70 |
| 505 | 20230605 | 101600 | 654379470 | 10790 | 10780 | 10790 | 10780 | 70 |
| 506 | 20230605 | 101500 | 653624790 | 10760 | 10730 | 10760 | 10730 | 1555 |
| 507 | 20230605 | 101400 | 636913800 | 10730 | 10710 | 10730 | 10710 | 136 |
| 508 | 20230605 | 101300 | 635456040 | 10710 | 10710 | 10710 | 10710 | 52 |
| 509 | 20230605 | 101200 | 634899120 | 10700 | 10680 | 10700 | 10680 | 426 |
| 510 | 20230605 | 101100 | 630346430 | 10670 | 10670 | 10670 | 10660 | 89 |
| 511 | 20230605 | 101000 | 629396850 | 10640 | 10670 | 10670 | 10640 | 2 |
| 512 | 20230605 | 100900 | 629375540 | 10640 | 10640 | 10640 | 10640 | 431 |
| 513 | 20230605 | 100800 | 624789700 | 10640 | 10620 | 10640 | 10620 | 42 |
| 514 | 20230605 | 100700 | 624343400 | 10620 | 10620 | 10620 | 10620 | 1 |
| 515 | 20230605 | 100600 | 624332780 | 10630 | 10600 | 10630 | 10600 | 431 |
| 516 | 20230605 | 100500 | 619758410 | 10600 | 10600 | 10600 | 10600 | 0 |
| 517 | 20230605 | 100400 | 619758410 | 10600 | 10580 | 10600 | 10570 | 51 |
| 518 | 20230605 | 100300 | 619219160 | 10590 | 10590 | 10590 | 10590 | 549 |
| 519 | 20230605 | 100200 | 613405250 | 10570 | 10570 | 10570 | 10570 | 1069 |
| 520 | 20230605 | 100100 | 602105920 | 10590 | 10590 | 10590 | 10570 | 12 |
| 521 | 20230605 | 100000 | 601978880 | 10580 | 10580 | 10580 | 10580 | 803 |
| 522 | 20230605 | 095900 | 593483140 | 10580 | 10600 | 10600 | 10580 | 1833 |
| 523 | 20230605 | 095800 | 574079500 | 10580 | 10600 | 10600 | 10580 | 410 |
| 524 | 20230605 | 095700 | 569735710 | 10590 | 10590 | 10590 | 10590 | 1 |
| 525 | 20230605 | 095600 | 569725120 | 10600 | 10600 | 10600 | 10590 | 1450 |
| 526 | 20230605 | 095500 | 554361930 | 10600 | 10600 | 10600 | 10600 | 114 |
| 527 | 20230605 | 095400 | 553153530 | 10590 | 10590 | 10590 | 10590 | 421 |
| 528 | 20230605 | 095300 | 548695140 | 10590 | 10590 | 10610 | 10590 | 116 |
| 529 | 20230605 | 095200 | 547466670 | 10590 | 10590 | 10590 | 10590 | 853 |
| 530 | 20230605 | 095100 | 538433400 | 10620 | 10620 | 10620 | 10620 | 0 |
| 531 | 20230605 | 095000 | 538433400 | 10620 | 10620 | 10620 | 10620 | 0 |
| 532 | 20230605 | 094900 | 538433400 | 10620 | 10620 | 10620 | 10620 | 0 |
| 533 | 20230605 | 094800 | 538433400 | 10620 | 10610 | 10620 | 10610 | 90 |
| 534 | 20230605 | 094700 | 537478250 | 10620 | 10580 | 10620 | 10580 | 774 |
| 535 | 20230605 | 094600 | 529283010 | 10590 | 10590 | 10590 | 10590 | 989 |
| 536 | 20230605 | 094500 | 518809500 | 10590 | 10590 | 10590 | 10590 | 30 |
| 537 | 20230605 | 094400 | 518491800 | 10590 | 10610 | 10610 | 10590 | 2407 |
| 538 | 20230605 | 094300 | 492993110 | 10610 | 10620 | 10620 | 10610 | 166 |
| 539 | 20230605 | 094200 | 491230350 | 10620 | 10620 | 10620 | 10620 | 0 |
| 540 | 20230605 | 094100 | 491230350 | 10620 | 10610 | 10620 | 10600 | 300 |
| 541 | 20230605 | 094000 | 488050320 | 10600 | 10600 | 10600 | 10600 | 100 |
| 542 | 20230605 | 093900 | 486990320 | 10600 | 10600 | 10600 | 10600 | 0 |
| 543 | 20230605 | 093800 | 486990320 | 10600 | 10610 | 10610 | 10600 | 3172 |
| 544 | 20230605 | 093700 | 453356820 | 10640 | 10640 | 10640 | 10640 | 239 |
| 545 | 20230605 | 093600 | 450813860 | 10640 | 10620 | 10640 | 10620 | 1253 |
| 546 | 20230605 | 093500 | 437506980 | 10620 | 10620 | 10620 | 10620 | 100 |
| 547 | 20230605 | 093400 | 436444980 | 10620 | 10620 | 10620 | 10620 | 0 |
| 548 | 20230605 | 093300 | 436444980 | 10620 | 10620 | 10620 | 10620 | 0 |
| 549 | 20230605 | 093200 | 436444980 | 10620 | 10600 | 10620 | 10590 | 328 |
| 550 | 20230605 | 093100 | 432968940 | 10590 | 10610 | 10610 | 10590 | 416 |
| 551 | 20230605 | 093000 | 428561300 | 10610 | 10610 | 10610 | 10610 | 100 |
| 552 | 20230605 | 092900 | 427500300 | 10590 | 10610 | 10610 | 10590 | 538 |
| 553 | 20230605 | 092800 | 421798810 | 10600 | 10610 | 10610 | 10600 | 1441 |
| 554 | 20230605 | 092700 | 406524020 | 10610 | 10620 | 10620 | 10610 | 639 |
| 555 | 20230605 | 092600 | 399743570 | 10620 | 10640 | 10640 | 10620 | 55 |
| 556 | 20230605 | 092500 | 399159370 | 10640 | 10650 | 10650 | 10610 | 1796 |
| 557 | 20230605 | 092400 | 380060130 | 10680 | 10680 | 10680 | 10670 | 141 |
| 558 | 20230605 | 092300 | 378554560 | 10690 | 10690 | 10690 | 10690 | 4 |
| 559 | 20230605 | 092200 | 378511800 | 10690 | 10690 | 10690 | 10690 | 860 |
| 560 | 20230605 | 092100 | 369318400 | 10690 | 10690 | 10690 | 10690 | 110 |
| 561 | 20230605 | 092000 | 368142500 | 10690 | 10680 | 10690 | 10680 | 109 |
| 562 | 20230605 | 091900 | 366978370 | 10680 | 10640 | 10690 | 10640 | 864 |
| 563 | 20230605 | 091800 | 357770310 | 10650 | 10650 | 10650 | 10640 | 543 |
| 564 | 20230605 | 091700 | 351989260 | 10640 | 10630 | 10640 | 10630 | 385 |
| 565 | 20230605 | 091600 | 347893280 | 10620 | 10620 | 10620 | 10620 | 51 |
| 566 | 20230605 | 091500 | 347351660 | 10620 | 10620 | 10640 | 10620 | 519 |
| 567 | 20230605 | 091400 | 341836570 | 10610 | 10630 | 10630 | 10610 | 141 |
| 568 | 20230605 | 091300 | 340339960 | 10640 | 10630 | 10640 | 10630 | 224 |
| 569 | 20230605 | 091200 | 337956740 | 10630 | 10610 | 10630 | 10610 | 694 |
| 570 | 20230605 | 091100 | 330586370 | 10620 | 10620 | 10640 | 10620 | 87 |
| 571 | 20230605 | 091000 | 329662210 | 10620 | 10630 | 10630 | 10620 | 221 |
| 572 | 20230605 | 090900 | 327314480 | 10570 | 10630 | 10640 | 10570 | 1280 |
| 573 | 20230605 | 090800 | 313767660 | 10570 | 10570 | 10590 | 10570 | 232 |
| 574 | 20230605 | 090700 | 311314680 | 10570 | 10590 | 10590 | 10560 | 1863 |
| 575 | 20230605 | 090600 | 291615230 | 10590 | 10590 | 10670 | 10580 | 3692 |
| 576 | 20230605 | 090500 | 252528020 | 10600 | 10700 | 10700 | 10590 | 4840 |
| 577 | 20230605 | 090400 | 201121260 | 10700 | 10790 | 10800 | 10700 | 1506 |
| 578 | 20230605 | 090300 | 184905180 | 10820 | 10860 | 10860 | 10690 | 1186 |
| 579 | 20230605 | 090200 | 172092550 | 10690 | 10610 | 10890 | 10600 | 2971 |
| 580 | 20230605 | 090100 | 140473750 | 10610 | 10700 | 10700 | 10600 | 5032 |
| 581 | 20230605 | 090000 | 87046660 | 10700 | 10730 | 10780 | 10680 | 8107 |