32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 185600 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 9834 |
| 3 | 20230605 | 185500 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 4 | 20230605 | 185400 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 5 | 20230605 | 185300 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 6 | 20230605 | 185200 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 7 | 20230605 | 185100 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 8 | 20230605 | 185000 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 9 | 20230605 | 184900 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 10 | 20230605 | 184800 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 11 | 20230605 | 184700 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 12 | 20230605 | 184600 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 13 | 20230605 | 184500 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 14 | 20230605 | 184400 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 15 | 20230605 | 184300 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 16 | 20230605 | 184200 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 17 | 20230605 | 184100 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 18 | 20230605 | 184000 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 19 | 20230605 | 183900 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 20 | 20230605 | 183800 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 21 | 20230605 | 183700 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 22 | 20230605 | 183600 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 23 | 20230605 | 183500 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 24 | 20230605 | 183400 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 25 | 20230605 | 183300 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 26 | 20230605 | 183200 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 27 | 20230605 | 183100 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 28 | 20230605 | 183000 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 29 | 20230605 | 182900 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 30 | 20230605 | 182800 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 31 | 20230605 | 182700 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 32 | 20230605 | 182600 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 9834 |
| 33 | 20230605 | 182500 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 34 | 20230605 | 182400 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 35 | 20230605 | 182300 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 36 | 20230605 | 182200 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 37 | 20230605 | 182100 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 38 | 20230605 | 182000 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 39 | 20230605 | 181900 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 40 | 20230605 | 181800 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 41 | 20230605 | 181700 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 42 | 20230605 | 181600 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 43 | 20230605 | 181500 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 44 | 20230605 | 181400 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 45 | 20230605 | 181300 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 46 | 20230605 | 181200 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 47 | 20230605 | 181100 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 48 | 20230605 | 181000 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 49 | 20230605 | 180900 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 50 | 20230605 | 180800 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 51 | 20230605 | 180700 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 52 | 20230605 | 180600 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 53 | 20230605 | 180500 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 54 | 20230605 | 180400 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 55 | 20230605 | 180300 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 56 | 20230605 | 180200 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 57 | 20230605 | 180100 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 58 | 20230605 | 180000 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 59 | 20230605 | 175900 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 60 | 20230605 | 175800 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 61 | 20230605 | 175700 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 62 | 20230605 | 175600 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 9834 |
| 63 | 20230605 | 175500 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 64 | 20230605 | 175400 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 65 | 20230605 | 175300 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 66 | 20230605 | 175200 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 67 | 20230605 | 175100 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 68 | 20230605 | 175000 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 69 | 20230605 | 174900 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 70 | 20230605 | 174800 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 71 | 20230605 | 174700 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 72 | 20230605 | 174600 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 73 | 20230605 | 174500 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 74 | 20230605 | 174400 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 75 | 20230605 | 174300 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 76 | 20230605 | 174200 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 77 | 20230605 | 174100 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 78 | 20230605 | 174000 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 79 | 20230605 | 173900 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 80 | 20230605 | 173800 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 81 | 20230605 | 173700 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 82 | 20230605 | 173600 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 83 | 20230605 | 173500 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 84 | 20230605 | 173400 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 85 | 20230605 | 173300 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 86 | 20230605 | 173200 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 87 | 20230605 | 173100 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 88 | 20230605 | 173000 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 89 | 20230605 | 172900 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 90 | 20230605 | 172800 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 91 | 20230605 | 172700 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 92 | 20230605 | 172600 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 9834 |
| 93 | 20230605 | 172500 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 94 | 20230605 | 172400 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 95 | 20230605 | 172300 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 96 | 20230605 | 172200 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 97 | 20230605 | 172100 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 98 | 20230605 | 172000 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 99 | 20230605 | 171900 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 100 | 20230605 | 171800 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 101 | 20230605 | 171700 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 102 | 20230605 | 171600 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 103 | 20230605 | 171500 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 104 | 20230605 | 171400 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 105 | 20230605 | 171300 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 106 | 20230605 | 171200 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 107 | 20230605 | 171100 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 108 | 20230605 | 171000 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 109 | 20230605 | 170900 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 110 | 20230605 | 170800 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 111 | 20230605 | 170700 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 112 | 20230605 | 170600 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 113 | 20230605 | 170500 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 114 | 20230605 | 170400 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 115 | 20230605 | 170300 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 116 | 20230605 | 170200 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 117 | 20230605 | 170100 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 118 | 20230605 | 170000 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 119 | 20230605 | 165900 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 120 | 20230605 | 165800 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 121 | 20230605 | 165700 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 122 | 20230605 | 165600 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 9834 |
| 123 | 20230605 | 165500 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 124 | 20230605 | 165400 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 125 | 20230605 | 165300 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 126 | 20230605 | 165200 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 127 | 20230605 | 165100 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 128 | 20230605 | 165000 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 129 | 20230605 | 164900 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 130 | 20230605 | 164800 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 131 | 20230605 | 164700 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 132 | 20230605 | 164600 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 133 | 20230605 | 164500 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 134 | 20230605 | 164400 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 135 | 20230605 | 164300 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 136 | 20230605 | 164200 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 137 | 20230605 | 164100 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 138 | 20230605 | 164000 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 139 | 20230605 | 163900 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 140 | 20230605 | 163800 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 141 | 20230605 | 163700 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 142 | 20230605 | 163600 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 143 | 20230605 | 163500 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 144 | 20230605 | 163400 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 145 | 20230605 | 163300 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 146 | 20230605 | 163200 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 147 | 20230605 | 163100 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 148 | 20230605 | 163000 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 149 | 20230605 | 162900 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 150 | 20230605 | 162800 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 151 | 20230605 | 162700 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 152 | 20230605 | 162600 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 9834 |
| 153 | 20230605 | 162500 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 154 | 20230605 | 162400 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 155 | 20230605 | 162300 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 156 | 20230605 | 162200 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 157 | 20230605 | 162100 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 158 | 20230605 | 162000 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 159 | 20230605 | 161900 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 160 | 20230605 | 161800 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 161 | 20230605 | 161700 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 162 | 20230605 | 161600 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 163 | 20230605 | 161500 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 164 | 20230605 | 161400 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 165 | 20230605 | 161300 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 166 | 20230605 | 161200 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 167 | 20230605 | 161100 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 168 | 20230605 | 161000 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 169 | 20230605 | 160900 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 170 | 20230605 | 160800 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 171 | 20230605 | 160700 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 172 | 20230605 | 160600 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 173 | 20230605 | 160500 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 174 | 20230605 | 160400 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 175 | 20230605 | 160300 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 176 | 20230605 | 160200 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 177 | 20230605 | 160100 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 178 | 20230605 | 160000 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 179 | 20230605 | 155900 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 180 | 20230605 | 155800 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 181 | 20230605 | 155700 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 182 | 20230605 | 155600 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 9834 |
| 183 | 20230605 | 155500 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 184 | 20230605 | 155400 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 185 | 20230605 | 155300 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 186 | 20230605 | 155200 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 187 | 20230605 | 155100 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 188 | 20230605 | 155000 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 189 | 20230605 | 154900 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 190 | 20230605 | 154800 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 191 | 20230605 | 154700 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 192 | 20230605 | 154600 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 193 | 20230605 | 154500 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 194 | 20230605 | 154400 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 195 | 20230605 | 154300 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 196 | 20230605 | 154200 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 197 | 20230605 | 154100 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 198 | 20230605 | 154000 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 199 | 20230605 | 153900 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 200 | 20230605 | 153800 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 201 | 20230605 | 153700 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 202 | 20230605 | 153600 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 203 | 20230605 | 153500 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 204 | 20230605 | 153400 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 205 | 20230605 | 153300 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 206 | 20230605 | 153200 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 207 | 20230605 | 153100 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 0 |
| 208 | 20230605 | 153000 | 7118620560 | 16900 | 16900 | 16900 | 16900 | 9834 |
| 209 | 20230605 | 152900 | 6952425960 | 16950 | 16950 | 16950 | 16950 | 0 |
| 210 | 20230605 | 152800 | 6952425960 | 16950 | 16950 | 16950 | 16950 | 0 |
| 211 | 20230605 | 152700 | 6952425960 | 16950 | 16950 | 16950 | 16950 | 0 |
| 212 | 20230605 | 152600 | 6952425960 | 16950 | 16950 | 16950 | 16950 | 0 |
| 213 | 20230605 | 152500 | 6952425960 | 16950 | 16950 | 16950 | 16950 | 0 |
| 214 | 20230605 | 152400 | 6952425960 | 16950 | 16950 | 16950 | 16950 | 0 |
| 215 | 20230605 | 152300 | 6952425960 | 16950 | 16950 | 16950 | 16950 | 0 |
| 216 | 20230605 | 152200 | 6952425960 | 16950 | 16950 | 16950 | 16950 | 0 |
| 217 | 20230605 | 152100 | 6952425960 | 16950 | 16950 | 16950 | 16950 | 0 |
| 218 | 20230605 | 152000 | 6952425960 | 16950 | 16950 | 16950 | 16950 | 0 |
| 219 | 20230605 | 151900 | 6952425960 | 16950 | 16930 | 16950 | 16930 | 383 |
| 220 | 20230605 | 151800 | 6945937770 | 16930 | 16930 | 16950 | 16930 | 433 |
| 221 | 20230605 | 151700 | 6938604070 | 16940 | 16980 | 16980 | 16930 | 574 |
| 222 | 20230605 | 151600 | 6928882660 | 16940 | 16920 | 16990 | 16910 | 1435 |
| 223 | 20230605 | 151500 | 6904589420 | 16930 | 16950 | 16990 | 16920 | 874 |
| 224 | 20230605 | 151400 | 6889789900 | 16950 | 16930 | 17000 | 16920 | 3978 |
| 225 | 20230605 | 151300 | 6822285840 | 16960 | 16930 | 16960 | 16930 | 214 |
| 226 | 20230605 | 151200 | 6818659150 | 16930 | 16970 | 16970 | 16910 | 1038 |
| 227 | 20230605 | 151100 | 6801096890 | 16970 | 16920 | 17000 | 16910 | 3970 |
| 228 | 20230605 | 151000 | 6733752050 | 16920 | 16930 | 16950 | 16920 | 82 |
| 229 | 20230605 | 150900 | 6732363680 | 16920 | 16960 | 16970 | 16920 | 167 |
| 230 | 20230605 | 150800 | 6729533360 | 16960 | 16900 | 16960 | 16900 | 509 |
| 231 | 20230605 | 150700 | 6720903840 | 16890 | 16970 | 16970 | 16890 | 1711 |
| 232 | 20230605 | 150600 | 6691888880 | 16980 | 16910 | 16980 | 16900 | 846 |
| 233 | 20230605 | 150500 | 6677552750 | 16910 | 16890 | 16910 | 16880 | 358 |
| 234 | 20230605 | 150400 | 6671506150 | 16890 | 16880 | 16900 | 16880 | 152 |
| 235 | 20230605 | 150300 | 6668939770 | 16890 | 16880 | 16890 | 16860 | 421 |
| 236 | 20230605 | 150200 | 6661832930 | 16870 | 16860 | 16880 | 16860 | 507 |
| 237 | 20230605 | 150100 | 6653281430 | 16870 | 16890 | 16900 | 16870 | 1107 |
| 238 | 20230605 | 150000 | 6634596510 | 16890 | 16910 | 16910 | 16890 | 948 |
| 239 | 20230605 | 145900 | 6618575000 | 16910 | 16910 | 16910 | 16900 | 557 |
| 240 | 20230605 | 145800 | 6609158410 | 16910 | 16910 | 16920 | 16900 | 562 |
| 241 | 20230605 | 145700 | 6599657720 | 16910 | 16910 | 16920 | 16890 | 627 |
| 242 | 20230605 | 145600 | 6589060790 | 16910 | 16900 | 16940 | 16890 | 536 |
| 243 | 20230605 | 145500 | 6579994580 | 16910 | 16890 | 16910 | 16880 | 687 |
| 244 | 20230605 | 145400 | 6568390120 | 16890 | 16910 | 16950 | 16870 | 1073 |
| 245 | 20230605 | 145300 | 6550267690 | 16920 | 16880 | 16920 | 16860 | 1974 |
| 246 | 20230605 | 145200 | 6516930390 | 16880 | 16910 | 16920 | 16840 | 2753 |
| 247 | 20230605 | 145100 | 6470502200 | 16890 | 16940 | 16940 | 16890 | 4359 |
| 248 | 20230605 | 145000 | 6396794220 | 16930 | 16990 | 16990 | 16930 | 1886 |
| 249 | 20230605 | 144900 | 6364817360 | 16990 | 17000 | 17010 | 16990 | 441 |
| 250 | 20230605 | 144800 | 6357319710 | 17000 | 17010 | 17010 | 16980 | 369 |
| 251 | 20230605 | 144700 | 6351048420 | 17010 | 17010 | 17040 | 16990 | 219 |
| 252 | 20230605 | 144600 | 6347321470 | 17010 | 17020 | 17030 | 17000 | 430 |
| 253 | 20230605 | 144500 | 6340005700 | 17020 | 17020 | 17020 | 16970 | 592 |
| 254 | 20230605 | 144400 | 6329944730 | 17030 | 17050 | 17050 | 17010 | 279 |
| 255 | 20230605 | 144300 | 6325191950 | 17050 | 17020 | 17050 | 16990 | 1199 |
| 256 | 20230605 | 144200 | 6304781210 | 17020 | 17020 | 17020 | 17010 | 126 |
| 257 | 20230605 | 144100 | 6302637130 | 17010 | 17000 | 17020 | 16990 | 657 |
| 258 | 20230605 | 144000 | 6291462390 | 17010 | 17030 | 17030 | 16990 | 1291 |
| 259 | 20230605 | 143900 | 6269505910 | 17040 | 17060 | 17060 | 17030 | 424 |
| 260 | 20230605 | 143800 | 6262282860 | 17060 | 17060 | 17060 | 17040 | 282 |
| 261 | 20230605 | 143700 | 6257472760 | 17060 | 17050 | 17060 | 17030 | 251 |
| 262 | 20230605 | 143600 | 6253192290 | 17040 | 17020 | 17040 | 17010 | 427 |
| 263 | 20230605 | 143500 | 6245922130 | 17030 | 17030 | 17040 | 17000 | 730 |
| 264 | 20230605 | 143400 | 6233497910 | 17030 | 17050 | 17050 | 17020 | 1612 |
| 265 | 20230605 | 143300 | 6206044900 | 17050 | 17060 | 17070 | 17040 | 440 |
| 266 | 20230605 | 143200 | 6198542910 | 17050 | 17060 | 17070 | 17040 | 225 |
| 267 | 20230605 | 143100 | 6194703460 | 17070 | 17050 | 17070 | 17030 | 288 |
| 268 | 20230605 | 143000 | 6189793030 | 17050 | 17040 | 17050 | 17040 | 200 |
| 269 | 20230605 | 142900 | 6186383080 | 17010 | 17030 | 17030 | 17010 | 946 |
| 270 | 20230605 | 142800 | 6170289240 | 17060 | 17040 | 17060 | 17040 | 390 |
| 271 | 20230605 | 142700 | 6163639550 | 17040 | 17050 | 17070 | 17030 | 277 |
| 272 | 20230605 | 142600 | 6158919270 | 17070 | 17040 | 17070 | 17040 | 179 |
| 273 | 20230605 | 142500 | 6155868350 | 17040 | 17030 | 17040 | 17020 | 320 |
| 274 | 20230605 | 142400 | 6150416430 | 17040 | 17030 | 17040 | 17020 | 461 |
| 275 | 20230605 | 142300 | 6142566570 | 17040 | 17040 | 17050 | 17020 | 459 |
| 276 | 20230605 | 142200 | 6134745790 | 17050 | 17040 | 17050 | 17030 | 186 |
| 277 | 20230605 | 142100 | 6131575150 | 17040 | 17040 | 17050 | 17030 | 248 |
| 278 | 20230605 | 142000 | 6127349080 | 17050 | 17020 | 17050 | 17020 | 650 |
| 279 | 20230605 | 141900 | 6116280970 | 17030 | 17020 | 17030 | 17010 | 131 |
| 280 | 20230605 | 141800 | 6114051180 | 17020 | 17010 | 17030 | 17000 | 424 |
| 281 | 20230605 | 141700 | 6106838770 | 17020 | 17010 | 17020 | 16990 | 229 |
| 282 | 20230605 | 141600 | 6102944140 | 17000 | 17030 | 17040 | 17000 | 342 |
| 283 | 20230605 | 141500 | 6097122060 | 17010 | 17010 | 17040 | 16990 | 288 |
| 284 | 20230605 | 141400 | 6092221450 | 17010 | 17010 | 17010 | 16990 | 180 |
| 285 | 20230605 | 141300 | 6089160800 | 17010 | 17000 | 17010 | 17000 | 122 |
| 286 | 20230605 | 141200 | 6087086420 | 17000 | 17020 | 17020 | 17000 | 300 |
| 287 | 20230605 | 141100 | 6081984980 | 17020 | 17020 | 17020 | 17020 | 106 |
| 288 | 20230605 | 141000 | 6080180860 | 17020 | 17020 | 17020 | 17010 | 151 |
| 289 | 20230605 | 140900 | 6077610880 | 17010 | 17010 | 17020 | 17000 | 347 |
| 290 | 20230605 | 140800 | 6071707680 | 17010 | 17020 | 17040 | 17010 | 72 |
| 291 | 20230605 | 140700 | 6070482300 | 17010 | 16990 | 17010 | 16990 | 135 |
| 292 | 20230605 | 140600 | 6068186760 | 16990 | 16980 | 16990 | 16980 | 203 |
| 293 | 20230605 | 140500 | 6064737830 | 16990 | 17000 | 17000 | 16960 | 279 |
| 294 | 20230605 | 140400 | 6060000010 | 16980 | 17010 | 17020 | 16970 | 210 |
| 295 | 20230605 | 140300 | 6056432290 | 17020 | 17010 | 17030 | 17010 | 292 |
| 296 | 20230605 | 140200 | 6051463250 | 17010 | 16990 | 17030 | 16990 | 258 |
| 297 | 20230605 | 140100 | 6047074930 | 17020 | 17000 | 17020 | 16950 | 1233 |
| 298 | 20230605 | 140000 | 6026140500 | 17020 | 17040 | 17050 | 17000 | 1520 |
| 299 | 20230605 | 135900 | 6000277330 | 17050 | 17040 | 17050 | 17020 | 615 |
| 300 | 20230605 | 135800 | 5989796930 | 17060 | 17030 | 17060 | 17030 | 635 |
| 301 | 20230605 | 135700 | 5978982340 | 17030 | 17060 | 17070 | 17020 | 976 |
| 302 | 20230605 | 135600 | 5962350530 | 17070 | 17050 | 17070 | 17040 | 180 |
| 303 | 20230605 | 135500 | 5959280790 | 17050 | 17060 | 17070 | 17050 | 175 |
| 304 | 20230605 | 135400 | 5956295060 | 17060 | 17080 | 17090 | 17050 | 750 |
| 305 | 20230605 | 135300 | 5943503990 | 17070 | 17080 | 17100 | 17070 | 164 |
| 306 | 20230605 | 135200 | 5940702130 | 17090 | 17100 | 17110 | 17080 | 1288 |
| 307 | 20230605 | 135100 | 5918693500 | 17100 | 17100 | 17100 | 17100 | 43 |
| 308 | 20230605 | 135000 | 5917958200 | 17090 | 17090 | 17100 | 17090 | 212 |
| 309 | 20230605 | 134900 | 5914333720 | 17090 | 17090 | 17090 | 17080 | 395 |
| 310 | 20230605 | 134800 | 5907585170 | 17090 | 17080 | 17090 | 17080 | 452 |
| 311 | 20230605 | 134700 | 5899864860 | 17080 | 17070 | 17080 | 17060 | 701 |
| 312 | 20230605 | 134600 | 5887898660 | 17070 | 17070 | 17070 | 17050 | 788 |
| 313 | 20230605 | 134500 | 5874460860 | 17070 | 17090 | 17090 | 17060 | 369 |
| 314 | 20230605 | 134400 | 5868162920 | 17080 | 17100 | 17110 | 17070 | 1367 |
| 315 | 20230605 | 134300 | 5844809140 | 17100 | 17130 | 17140 | 17100 | 5153 |
| 316 | 20230605 | 134200 | 5756650450 | 17130 | 17110 | 17140 | 17110 | 1171 |
| 317 | 20230605 | 134100 | 5736596370 | 17110 | 17100 | 17110 | 17090 | 688 |
| 318 | 20230605 | 134000 | 5724831430 | 17090 | 17100 | 17100 | 17080 | 268 |
| 319 | 20230605 | 133900 | 5720250720 | 17100 | 17080 | 17100 | 17070 | 373 |
| 320 | 20230605 | 133800 | 5713874720 | 17090 | 17120 | 17120 | 17070 | 411 |
| 321 | 20230605 | 133700 | 5706852250 | 17080 | 17100 | 17130 | 17080 | 896 |
| 322 | 20230605 | 133600 | 5691532640 | 17110 | 17130 | 17130 | 17090 | 793 |
| 323 | 20230605 | 133500 | 5677970160 | 17130 | 17120 | 17130 | 17110 | 337 |
| 324 | 20230605 | 133400 | 5672202870 | 17120 | 17100 | 17130 | 17090 | 1540 |
| 325 | 20230605 | 133300 | 5645852760 | 17090 | 17070 | 17100 | 17070 | 106 |
| 326 | 20230605 | 133200 | 5644041200 | 17090 | 17050 | 17100 | 17050 | 636 |
| 327 | 20230605 | 133100 | 5633183700 | 17050 | 17060 | 17070 | 17010 | 298 |
| 328 | 20230605 | 133000 | 5628108670 | 17060 | 17010 | 17060 | 17010 | 378 |
| 329 | 20230605 | 132900 | 5621672530 | 17020 | 17010 | 17030 | 17010 | 136 |
| 330 | 20230605 | 132800 | 5619357470 | 17020 | 17030 | 17040 | 17010 | 208 |
| 331 | 20230605 | 132700 | 5615815890 | 17050 | 16990 | 17050 | 16990 | 661 |
| 332 | 20230605 | 132600 | 5604569770 | 16990 | 17040 | 17040 | 16950 | 1845 |
| 333 | 20230605 | 132500 | 5573219330 | 17050 | 17030 | 17080 | 17030 | 770 |
| 334 | 20230605 | 132400 | 5560100150 | 17040 | 17030 | 17080 | 17030 | 168 |
| 335 | 20230605 | 132300 | 5557235480 | 17040 | 17070 | 17080 | 17040 | 43 |
| 336 | 20230605 | 132200 | 5556501880 | 17070 | 17050 | 17080 | 17040 | 305 |
| 337 | 20230605 | 132100 | 5551301870 | 17050 | 17090 | 17090 | 17050 | 436 |
| 338 | 20230605 | 132000 | 5543863810 | 17100 | 17110 | 17110 | 17030 | 1787 |
| 339 | 20230605 | 131900 | 5513399430 | 17100 | 17120 | 17130 | 17100 | 453 |
| 340 | 20230605 | 131800 | 5505645240 | 17120 | 17120 | 17120 | 17100 | 308 |
| 341 | 20230605 | 131700 | 5500376480 | 17130 | 17130 | 17130 | 17120 | 320 |
| 342 | 20230605 | 131600 | 5494895270 | 17130 | 17130 | 17140 | 17130 | 271 |
| 343 | 20230605 | 131500 | 5490252950 | 17130 | 17130 | 17140 | 17110 | 483 |
| 344 | 20230605 | 131400 | 5481978200 | 17140 | 17130 | 17140 | 17130 | 588 |
| 345 | 20230605 | 131300 | 5471904340 | 17140 | 17140 | 17150 | 17120 | 513 |
| 346 | 20230605 | 131200 | 5463112860 | 17130 | 17170 | 17170 | 17130 | 162 |
| 347 | 20230605 | 131100 | 5460334970 | 17160 | 17110 | 17170 | 17110 | 769 |
| 348 | 20230605 | 131000 | 5447157830 | 17120 | 17100 | 17120 | 17080 | 1020 |
| 349 | 20230605 | 130900 | 5429717080 | 17090 | 17100 | 17100 | 17090 | 164 |
| 350 | 20230605 | 130800 | 5426913060 | 17110 | 17130 | 17140 | 17100 | 120 |
| 351 | 20230605 | 130700 | 5424858760 | 17150 | 17140 | 17150 | 17120 | 128 |
| 352 | 20230605 | 130600 | 5422665180 | 17130 | 17120 | 17130 | 17110 | 249 |
| 353 | 20230605 | 130500 | 5418402000 | 17120 | 17110 | 17160 | 17110 | 97 |
| 354 | 20230605 | 130400 | 5416739700 | 17130 | 17140 | 17170 | 17130 | 504 |
| 355 | 20230605 | 130300 | 5408094390 | 17140 | 17130 | 17140 | 17120 | 810 |
| 356 | 20230605 | 130200 | 5394218460 | 17130 | 17120 | 17130 | 17120 | 105 |
| 357 | 20230605 | 130100 | 5392420360 | 17120 | 17130 | 17130 | 17110 | 1104 |
| 358 | 20230605 | 130000 | 5373509630 | 17130 | 17100 | 17130 | 17100 | 3182 |
| 359 | 20230605 | 125900 | 5319022330 | 17100 | 17090 | 17100 | 17090 | 102 |
| 360 | 20230605 | 125800 | 5317278290 | 17100 | 17100 | 17120 | 17100 | 646 |
| 361 | 20230605 | 125700 | 5306221200 | 17100 | 17110 | 17120 | 17100 | 249 |
| 362 | 20230605 | 125600 | 5301959970 | 17120 | 17060 | 17120 | 17060 | 1852 |
| 363 | 20230605 | 125500 | 5270297810 | 17060 | 17020 | 17060 | 17020 | 228 |
| 364 | 20230605 | 125400 | 5266414550 | 17020 | 17020 | 17030 | 17020 | 378 |
| 365 | 20230605 | 125300 | 5259977570 | 17030 | 17040 | 17070 | 17030 | 505 |
| 366 | 20230605 | 125200 | 5251368400 | 17050 | 17060 | 17080 | 17050 | 112 |
| 367 | 20230605 | 125100 | 5249457240 | 17080 | 17050 | 17080 | 17050 | 180 |
| 368 | 20230605 | 125000 | 5246384750 | 17060 | 17060 | 17060 | 17020 | 141 |
| 369 | 20230605 | 124900 | 5243981190 | 17070 | 17040 | 17070 | 17040 | 117 |
| 370 | 20230605 | 124800 | 5241985560 | 17040 | 17040 | 17060 | 17040 | 78 |
| 371 | 20230605 | 124700 | 5240655990 | 17040 | 17060 | 17070 | 17040 | 221 |
| 372 | 20230605 | 124600 | 5236887200 | 17070 | 17080 | 17080 | 17060 | 133 |
| 373 | 20230605 | 124500 | 5234615970 | 17080 | 17040 | 17080 | 17040 | 812 |
| 374 | 20230605 | 124400 | 5220768650 | 17050 | 17050 | 17080 | 17020 | 1434 |
| 375 | 20230605 | 124300 | 5196296920 | 17050 | 17100 | 17120 | 17050 | 1237 |
| 376 | 20230605 | 124200 | 5175163770 | 17100 | 17110 | 17120 | 17100 | 209 |
| 377 | 20230605 | 124100 | 5171587980 | 17090 | 17110 | 17110 | 17090 | 619 |
| 378 | 20230605 | 124000 | 5161001890 | 17090 | 17090 | 17110 | 17080 | 319 |
| 379 | 20230605 | 123900 | 5155549410 | 17110 | 17110 | 17110 | 17080 | 134 |
| 380 | 20230605 | 123800 | 5153258470 | 17110 | 17080 | 17110 | 17080 | 465 |
| 381 | 20230605 | 123700 | 5145304110 | 17090 | 17100 | 17110 | 17090 | 606 |
| 382 | 20230605 | 123600 | 5134941100 | 17100 | 17080 | 17100 | 17080 | 320 |
| 383 | 20230605 | 123500 | 5129471930 | 17090 | 17110 | 17110 | 17040 | 576 |
| 384 | 20230605 | 123400 | 5119641960 | 17100 | 17100 | 17110 | 17090 | 628 |
| 385 | 20230605 | 123300 | 5108906010 | 17100 | 17100 | 17100 | 17090 | 297 |
| 386 | 20230605 | 123200 | 5103829040 | 17100 | 17090 | 17100 | 17090 | 88 |
| 387 | 20230605 | 123100 | 5102324530 | 17100 | 17090 | 17100 | 17090 | 602 |
| 388 | 20230605 | 123000 | 5092033970 | 17080 | 17080 | 17090 | 17060 | 131 |
| 389 | 20230605 | 122900 | 5089796290 | 17090 | 17100 | 17100 | 17090 | 70 |
| 390 | 20230605 | 122800 | 5088599350 | 17070 | 17100 | 17100 | 17060 | 623 |
| 391 | 20230605 | 122700 | 5077951870 | 17110 | 17110 | 17110 | 17070 | 761 |
| 392 | 20230605 | 122600 | 5064948450 | 17120 | 17110 | 17120 | 17090 | 300 |
| 393 | 20230605 | 122500 | 5059816390 | 17120 | 17150 | 17150 | 17110 | 1086 |
| 394 | 20230605 | 122400 | 5041218260 | 17150 | 17140 | 17150 | 17120 | 293 |
| 395 | 20230605 | 122300 | 5036196800 | 17130 | 17120 | 17140 | 17110 | 757 |
| 396 | 20230605 | 122200 | 5023239570 | 17110 | 17110 | 17120 | 17110 | 266 |
| 397 | 20230605 | 122100 | 5018686580 | 17120 | 17120 | 17120 | 17100 | 447 |
| 398 | 20230605 | 122000 | 5011036290 | 17110 | 17090 | 17120 | 17080 | 576 |
| 399 | 20230605 | 121900 | 5001184170 | 17100 | 17090 | 17100 | 17080 | 690 |
| 400 | 20230605 | 121800 | 4989387940 | 17080 | 17090 | 17090 | 17080 | 426 |
| 401 | 20230605 | 121700 | 4982109810 | 17090 | 17090 | 17090 | 17080 | 668 |
| 402 | 20230605 | 121600 | 4970695030 | 17090 | 17050 | 17090 | 17020 | 1851 |
| 403 | 20230605 | 121500 | 4939095960 | 17050 | 17060 | 17070 | 17000 | 217 |
| 404 | 20230605 | 121400 | 4935396430 | 17050 | 17060 | 17070 | 17050 | 172 |
| 405 | 20230605 | 121300 | 4932462420 | 17060 | 17050 | 17070 | 17040 | 1129 |
| 406 | 20230605 | 121200 | 4913204270 | 17050 | 16990 | 17050 | 16990 | 427 |
| 407 | 20230605 | 121100 | 4905930680 | 16990 | 17010 | 17030 | 16990 | 720 |
| 408 | 20230605 | 121000 | 4893692460 | 17020 | 17020 | 17040 | 17010 | 149 |
| 409 | 20230605 | 120900 | 4891156240 | 17040 | 16950 | 17040 | 16950 | 1059 |
| 410 | 20230605 | 120800 | 4873154620 | 16950 | 16990 | 16990 | 16940 | 145 |
| 411 | 20230605 | 120700 | 4870695900 | 16990 | 17000 | 17000 | 16980 | 129 |
| 412 | 20230605 | 120600 | 4868503550 | 17000 | 16990 | 17000 | 16970 | 160 |
| 413 | 20230605 | 120500 | 4865784650 | 16990 | 16940 | 17000 | 16940 | 111 |
| 414 | 20230605 | 120400 | 4863901540 | 17000 | 16950 | 17000 | 16940 | 913 |
| 415 | 20230605 | 120300 | 4848399430 | 16950 | 16980 | 16980 | 16930 | 396 |
| 416 | 20230605 | 120200 | 4841691030 | 17000 | 16980 | 17000 | 16940 | 325 |
| 417 | 20230605 | 120100 | 4836182390 | 16930 | 16970 | 17010 | 16930 | 393 |
| 418 | 20230605 | 120000 | 4829515680 | 16970 | 16950 | 16970 | 16940 | 309 |
| 419 | 20230605 | 115900 | 4824274890 | 16950 | 17020 | 17020 | 16930 | 566 |
| 420 | 20230605 | 115800 | 4814670120 | 17010 | 16990 | 17020 | 16970 | 1562 |
| 421 | 20230605 | 115700 | 4788104500 | 16990 | 16980 | 17000 | 16980 | 174 |
| 422 | 20230605 | 115600 | 4785148300 | 16980 | 16950 | 16980 | 16950 | 117 |
| 423 | 20230605 | 115500 | 4783163920 | 16950 | 17010 | 17010 | 16920 | 1597 |
| 424 | 20230605 | 115400 | 4756091160 | 17010 | 16990 | 17020 | 16990 | 669 |
| 425 | 20230605 | 115300 | 4744710450 | 17000 | 17000 | 17000 | 16990 | 208 |
| 426 | 20230605 | 115200 | 4741174580 | 17000 | 17010 | 17010 | 16990 | 64 |
| 427 | 20230605 | 115100 | 4740086380 | 17010 | 17020 | 17020 | 17000 | 143 |
| 428 | 20230605 | 115000 | 4737654010 | 17020 | 16970 | 17020 | 16970 | 198 |
| 429 | 20230605 | 114900 | 4734287210 | 16970 | 16970 | 16970 | 16960 | 696 |
| 430 | 20230605 | 114800 | 4722476120 | 16970 | 17000 | 17000 | 16960 | 668 |
| 431 | 20230605 | 114700 | 4711138210 | 17010 | 16980 | 17010 | 16970 | 181 |
| 432 | 20230605 | 114600 | 4708062460 | 16980 | 17010 | 17010 | 16980 | 1031 |
| 433 | 20230605 | 114500 | 4690535950 | 17010 | 16970 | 17020 | 16970 | 171 |
| 434 | 20230605 | 114400 | 4687632420 | 17030 | 16970 | 17030 | 16970 | 401 |
| 435 | 20230605 | 114300 | 4680824770 | 16970 | 16990 | 17030 | 16970 | 520 |
| 436 | 20230605 | 114200 | 4671990930 | 17030 | 17020 | 17030 | 17000 | 208 |
| 437 | 20230605 | 114100 | 4668450180 | 17030 | 17020 | 17050 | 17010 | 201 |
| 438 | 20230605 | 114000 | 4665026280 | 17050 | 17040 | 17050 | 16980 | 142 |
| 439 | 20230605 | 113900 | 4662608110 | 17050 | 17030 | 17050 | 17030 | 74 |
| 440 | 20230605 | 113800 | 4661347070 | 17040 | 17040 | 17040 | 17000 | 175 |
| 441 | 20230605 | 113700 | 4658368490 | 17050 | 17000 | 17050 | 16990 | 280 |
| 442 | 20230605 | 113600 | 4653604260 | 17000 | 16990 | 17000 | 16990 | 98 |
| 443 | 20230605 | 113500 | 4651938530 | 16990 | 16980 | 17000 | 16950 | 181 |
| 444 | 20230605 | 113400 | 4648863450 | 16980 | 16990 | 17000 | 16980 | 146 |
| 445 | 20230605 | 113300 | 4646382240 | 16990 | 16990 | 16990 | 16990 | 74 |
| 446 | 20230605 | 113200 | 4645124980 | 16990 | 16980 | 16990 | 16970 | 329 |
| 447 | 20230605 | 113100 | 4639536300 | 16980 | 16980 | 16980 | 16980 | 144 |
| 448 | 20230605 | 113000 | 4637091180 | 16980 | 16930 | 16980 | 16910 | 320 |
| 449 | 20230605 | 112900 | 4631674790 | 16940 | 16890 | 16990 | 16880 | 886 |
| 450 | 20230605 | 112800 | 4616696510 | 16900 | 16960 | 16960 | 16900 | 1598 |
| 451 | 20230605 | 112700 | 4589658350 | 16970 | 17030 | 17030 | 16970 | 1158 |
| 452 | 20230605 | 112600 | 4569962440 | 17040 | 17060 | 17060 | 17030 | 479 |
| 453 | 20230605 | 112500 | 4561798280 | 17060 | 17050 | 17070 | 17040 | 311 |
| 454 | 20230605 | 112400 | 4556493870 | 17060 | 17070 | 17080 | 17060 | 523 |
| 455 | 20230605 | 112300 | 4547563530 | 17080 | 17060 | 17080 | 17060 | 66 |
| 456 | 20230605 | 112200 | 4546436640 | 17060 | 17040 | 17060 | 17030 | 225 |
| 457 | 20230605 | 112100 | 4542602330 | 17040 | 17070 | 17070 | 17030 | 146 |
| 458 | 20230605 | 112000 | 4540114400 | 17080 | 17070 | 17080 | 17030 | 151 |
| 459 | 20230605 | 111900 | 4537537730 | 17090 | 17050 | 17100 | 17040 | 717 |
| 460 | 20230605 | 111800 | 4525285810 | 17040 | 17010 | 17040 | 17010 | 745 |
| 461 | 20230605 | 111700 | 4512593000 | 17020 | 17030 | 17030 | 17010 | 109 |
| 462 | 20230605 | 111600 | 4510737130 | 17030 | 17010 | 17040 | 17010 | 164 |
| 463 | 20230605 | 111500 | 4507944040 | 17010 | 16970 | 17010 | 16970 | 680 |
| 464 | 20230605 | 111400 | 4496384110 | 16980 | 16970 | 16980 | 16960 | 280 |
| 465 | 20230605 | 111300 | 4491632390 | 16970 | 16980 | 16990 | 16970 | 290 |
| 466 | 20230605 | 111200 | 4486708450 | 16980 | 16980 | 16980 | 16980 | 96 |
| 467 | 20230605 | 111100 | 4485078370 | 16990 | 17000 | 17000 | 16990 | 190 |
| 468 | 20230605 | 111000 | 4481849960 | 17000 | 17000 | 17010 | 16980 | 623 |
| 469 | 20230605 | 110900 | 4471259830 | 17000 | 16990 | 17000 | 16980 | 637 |
| 470 | 20230605 | 110800 | 4460437800 | 17000 | 17000 | 17000 | 16950 | 496 |
| 471 | 20230605 | 110700 | 4452023900 | 16990 | 17000 | 17020 | 16970 | 561 |
| 472 | 20230605 | 110600 | 4442495380 | 17050 | 16940 | 17050 | 16940 | 2596 |
| 473 | 20230605 | 110500 | 4398502650 | 16930 | 16950 | 16960 | 16880 | 7165 |
| 474 | 20230605 | 110400 | 4277494930 | 16950 | 16990 | 16990 | 16950 | 559 |
| 475 | 20230605 | 110300 | 4268004960 | 16980 | 16970 | 16990 | 16970 | 171 |
| 476 | 20230605 | 110200 | 4265099730 | 16990 | 16980 | 16990 | 16900 | 3571 |
| 477 | 20230605 | 110100 | 4204641900 | 16980 | 17010 | 17010 | 16970 | 778 |
| 478 | 20230605 | 110000 | 4191421250 | 17000 | 17100 | 17100 | 17000 | 3786 |
| 479 | 20230605 | 105900 | 4126898580 | 17110 | 17110 | 17110 | 17090 | 335 |
| 480 | 20230605 | 105800 | 4121170760 | 17110 | 17090 | 17120 | 17060 | 347 |
| 481 | 20230605 | 105700 | 4115244010 | 17100 | 17110 | 17120 | 17100 | 240 |
| 482 | 20230605 | 105600 | 4111137090 | 17120 | 17110 | 17120 | 17090 | 1368 |
| 483 | 20230605 | 105500 | 4087744120 | 17110 | 17150 | 17150 | 17100 | 674 |
| 484 | 20230605 | 105400 | 4076197270 | 17150 | 17150 | 17160 | 17150 | 740 |
| 485 | 20230605 | 105300 | 4063505990 | 17150 | 17150 | 17180 | 17140 | 919 |
| 486 | 20230605 | 105200 | 4047736200 | 17150 | 17110 | 17150 | 17100 | 1002 |
| 487 | 20230605 | 105100 | 4030574000 | 17120 | 17160 | 17170 | 17110 | 1275 |
| 488 | 20230605 | 105000 | 4008728770 | 17170 | 17180 | 17180 | 17140 | 800 |
| 489 | 20230605 | 104900 | 3994990190 | 17180 | 17120 | 17180 | 17120 | 3131 |
| 490 | 20230605 | 104800 | 3941262260 | 17130 | 17120 | 17130 | 17120 | 253 |
| 491 | 20230605 | 104700 | 3936929380 | 17130 | 17090 | 17130 | 17090 | 571 |
| 492 | 20230605 | 104600 | 3927163050 | 17100 | 17100 | 17100 | 17090 | 942 |
| 493 | 20230605 | 104500 | 3911063410 | 17090 | 17100 | 17100 | 17050 | 842 |
| 494 | 20230605 | 104400 | 3896695400 | 17100 | 17120 | 17130 | 17080 | 2313 |
| 495 | 20230605 | 104300 | 3857143420 | 17120 | 17160 | 17180 | 17120 | 4763 |
| 496 | 20230605 | 104200 | 3775510150 | 17180 | 17200 | 17250 | 17120 | 2446 |
| 497 | 20230605 | 104100 | 3733487890 | 17250 | 17080 | 17250 | 17080 | 15222 |
| 498 | 20230605 | 104000 | 3472409740 | 17090 | 17070 | 17090 | 17070 | 1008 |
| 499 | 20230605 | 103900 | 3455195690 | 17080 | 17090 | 17090 | 17080 | 491 |
| 500 | 20230605 | 103800 | 3446808890 | 17090 | 17090 | 17090 | 17080 | 529 |
| 501 | 20230605 | 103700 | 3437771530 | 17090 | 17080 | 17090 | 17080 | 685 |
| 502 | 20230605 | 103600 | 3426070440 | 17080 | 17080 | 17080 | 17070 | 257 |
| 503 | 20230605 | 103500 | 3421682160 | 17080 | 17080 | 17080 | 17070 | 241 |
| 504 | 20230605 | 103400 | 3417566100 | 17080 | 17070 | 17080 | 17070 | 194 |
| 505 | 20230605 | 103300 | 3414254080 | 17070 | 17040 | 17070 | 17020 | 557 |
| 506 | 20230605 | 103200 | 3404758150 | 17020 | 17020 | 17080 | 17020 | 2127 |
| 507 | 20230605 | 103100 | 3368502560 | 17020 | 17020 | 17020 | 17000 | 804 |
| 508 | 20230605 | 103000 | 3354823210 | 17010 | 17000 | 17010 | 16990 | 316 |
| 509 | 20230605 | 102900 | 3349451000 | 17000 | 17020 | 17020 | 16990 | 248 |
| 510 | 20230605 | 102800 | 3345233050 | 17020 | 17050 | 17050 | 17010 | 2050 |
| 511 | 20230605 | 102700 | 3310324710 | 17050 | 17070 | 17070 | 17050 | 130 |
| 512 | 20230605 | 102600 | 3308106210 | 17070 | 17070 | 17080 | 17070 | 601 |
| 513 | 20230605 | 102500 | 3297841450 | 17080 | 17070 | 17080 | 17060 | 447 |
| 514 | 20230605 | 102400 | 3290210110 | 17070 | 17020 | 17070 | 17000 | 729 |
| 515 | 20230605 | 102300 | 3277788390 | 17020 | 17010 | 17030 | 17010 | 329 |
| 516 | 20230605 | 102200 | 3272186280 | 17020 | 17010 | 17030 | 16990 | 247 |
| 517 | 20230605 | 102100 | 3267982810 | 17020 | 17010 | 17020 | 16990 | 77 |
| 518 | 20230605 | 102000 | 3266672780 | 17010 | 17020 | 17030 | 17010 | 954 |
| 519 | 20230605 | 101900 | 3250430010 | 17020 | 16990 | 17020 | 16970 | 418 |
| 520 | 20230605 | 101800 | 3243325760 | 17000 | 17000 | 17040 | 17000 | 119 |
| 521 | 20230605 | 101700 | 3241301940 | 17040 | 17040 | 17050 | 16990 | 1789 |
| 522 | 20230605 | 101600 | 3210845170 | 17040 | 17010 | 17050 | 17000 | 227 |
| 523 | 20230605 | 101500 | 3206983360 | 17010 | 17000 | 17020 | 17000 | 340 |
| 524 | 20230605 | 101400 | 3201201220 | 17000 | 16990 | 17010 | 16990 | 454 |
| 525 | 20230605 | 101300 | 3193482920 | 16990 | 17000 | 17010 | 16980 | 313 |
| 526 | 20230605 | 101200 | 3188161120 | 17010 | 16990 | 17020 | 16900 | 2807 |
| 527 | 20230605 | 101100 | 3140565910 | 16990 | 17050 | 17050 | 16990 | 1278 |
| 528 | 20230605 | 101000 | 3118841220 | 17050 | 17030 | 17050 | 17030 | 226 |
| 529 | 20230605 | 100900 | 3114990060 | 17030 | 17030 | 17030 | 17010 | 404 |
| 530 | 20230605 | 100800 | 3108112880 | 16990 | 17040 | 17040 | 16990 | 691 |
| 531 | 20230605 | 100700 | 3096360790 | 17040 | 16980 | 17050 | 16980 | 2219 |
| 532 | 20230605 | 100600 | 3058594030 | 16980 | 16970 | 16990 | 16960 | 470 |
| 533 | 20230605 | 100500 | 3050615660 | 16980 | 17000 | 17000 | 16980 | 111 |
| 534 | 20230605 | 100400 | 3048730400 | 16980 | 17010 | 17010 | 16970 | 138 |
| 535 | 20230605 | 100300 | 3046386000 | 17010 | 16950 | 17010 | 16940 | 1040 |
| 536 | 20230605 | 100200 | 3028736070 | 16940 | 16960 | 16960 | 16940 | 154 |
| 537 | 20230605 | 100100 | 3026126170 | 16960 | 16990 | 16990 | 16960 | 152 |
| 538 | 20230605 | 100000 | 3023545630 | 16980 | 16920 | 17000 | 16910 | 3033 |
| 539 | 20230605 | 095900 | 2972129040 | 16850 | 16980 | 16980 | 16810 | 4116 |
| 540 | 20230605 | 095800 | 2902700510 | 16980 | 16980 | 16980 | 16950 | 797 |
| 541 | 20230605 | 095700 | 2889169600 | 17000 | 16980 | 17000 | 16970 | 1011 |
| 542 | 20230605 | 095600 | 2871994590 | 16970 | 16960 | 16970 | 16940 | 617 |
| 543 | 20230605 | 095500 | 2861530900 | 16970 | 16990 | 16990 | 16970 | 425 |
| 544 | 20230605 | 095400 | 2854314740 | 16930 | 16940 | 16950 | 16930 | 257 |
| 545 | 20230605 | 095300 | 2849959360 | 16940 | 16940 | 16950 | 16930 | 381 |
| 546 | 20230605 | 095200 | 2843505470 | 16950 | 17000 | 17000 | 16930 | 364 |
| 547 | 20230605 | 095100 | 2837333620 | 17000 | 16920 | 17000 | 16920 | 1672 |
| 548 | 20230605 | 095000 | 2808992810 | 16940 | 16940 | 16940 | 16930 | 169 |
| 549 | 20230605 | 094900 | 2806130960 | 16950 | 16890 | 16950 | 16890 | 1951 |
| 550 | 20230605 | 094800 | 2773080910 | 16880 | 16940 | 16960 | 16880 | 792 |
| 551 | 20230605 | 094700 | 2759659770 | 16880 | 16880 | 16940 | 16880 | 653 |
| 552 | 20230605 | 094600 | 2748619560 | 16870 | 16860 | 16870 | 16860 | 644 |
| 553 | 20230605 | 094500 | 2737760710 | 16860 | 16880 | 16880 | 16850 | 735 |
| 554 | 20230605 | 094400 | 2725371920 | 16880 | 16880 | 16890 | 16880 | 95 |
| 555 | 20230605 | 094300 | 2723768210 | 16880 | 16890 | 16910 | 16850 | 1217 |
| 556 | 20230605 | 094200 | 2703222240 | 16890 | 16900 | 16900 | 16860 | 1562 |
| 557 | 20230605 | 094100 | 2676849830 | 16960 | 16900 | 16960 | 16890 | 622 |
| 558 | 20230605 | 094000 | 2666337450 | 16900 | 16910 | 16920 | 16900 | 846 |
| 559 | 20230605 | 093900 | 2652037480 | 16910 | 16900 | 16910 | 16900 | 164 |
| 560 | 20230605 | 093800 | 2649264670 | 16890 | 16870 | 16910 | 16870 | 183 |
| 561 | 20230605 | 093700 | 2646173760 | 16860 | 16960 | 16960 | 16860 | 2120 |
| 562 | 20230605 | 093600 | 2610348850 | 17000 | 16890 | 17050 | 16890 | 504 |
| 563 | 20230605 | 093500 | 2601809920 | 16890 | 16900 | 16910 | 16870 | 3156 |
| 564 | 20230605 | 093400 | 2548499450 | 16900 | 16930 | 16930 | 16900 | 1767 |
| 565 | 20230605 | 093300 | 2518619150 | 16950 | 16920 | 16980 | 16900 | 6122 |
| 566 | 20230605 | 093200 | 2415058540 | 16900 | 17010 | 17010 | 16900 | 6270 |
| 567 | 20230605 | 093100 | 2308844650 | 17010 | 17070 | 17090 | 17010 | 2265 |
| 568 | 20230605 | 093000 | 2270254720 | 17090 | 17150 | 17160 | 17070 | 4835 |
| 569 | 20230605 | 092900 | 2187588640 | 17160 | 17140 | 17180 | 17140 | 3279 |
| 570 | 20230605 | 092800 | 2131308650 | 17170 | 17110 | 17180 | 17100 | 4159 |
| 571 | 20230605 | 092700 | 2059968250 | 17110 | 17060 | 17120 | 17060 | 920 |
| 572 | 20230605 | 092600 | 2044235480 | 17120 | 17140 | 17150 | 17050 | 5306 |
| 573 | 20230605 | 092500 | 1953457830 | 17150 | 17100 | 17170 | 17100 | 2412 |
| 574 | 20230605 | 092400 | 1912156020 | 17110 | 17100 | 17120 | 17030 | 12648 |
| 575 | 20230605 | 092300 | 1696018130 | 17100 | 17010 | 17100 | 17010 | 4552 |
| 576 | 20230605 | 092200 | 1618239970 | 17010 | 16970 | 17070 | 16970 | 10884 |
| 577 | 20230605 | 092100 | 1433118830 | 16960 | 16970 | 16970 | 16930 | 740 |
| 578 | 20230605 | 092000 | 1420575660 | 16970 | 16870 | 16970 | 16860 | 3106 |
| 579 | 20230605 | 091900 | 1368055380 | 16870 | 16890 | 16940 | 16870 | 718 |
| 580 | 20230605 | 091800 | 1355926610 | 16880 | 16850 | 16890 | 16800 | 2557 |
| 581 | 20230605 | 091700 | 1312878960 | 16850 | 16950 | 16950 | 16850 | 1833 |
| 582 | 20230605 | 091600 | 1281933570 | 16940 | 16900 | 16950 | 16870 | 2480 |
| 583 | 20230605 | 091500 | 1240000270 | 16950 | 16930 | 16970 | 16880 | 2020 |
| 584 | 20230605 | 091400 | 1205846360 | 16970 | 16990 | 17000 | 16910 | 886 |
| 585 | 20230605 | 091300 | 1190839240 | 16990 | 16890 | 17010 | 16860 | 3550 |
| 586 | 20230605 | 091200 | 1130740390 | 16850 | 16870 | 16890 | 16820 | 1902 |
| 587 | 20230605 | 091100 | 1098661200 | 16860 | 16870 | 16870 | 16770 | 3053 |
| 588 | 20230605 | 091000 | 1047340030 | 16820 | 16830 | 16890 | 16790 | 4518 |
| 589 | 20230605 | 090900 | 971398340 | 16900 | 16820 | 16900 | 16760 | 6233 |
| 590 | 20230605 | 090800 | 866394050 | 16830 | 16900 | 16900 | 16800 | 7471 |
| 591 | 20230605 | 090700 | 740564660 | 16900 | 16980 | 16980 | 16890 | 2675 |
| 592 | 20230605 | 090600 | 695286920 | 16980 | 17050 | 17050 | 16970 | 3015 |
| 593 | 20230605 | 090500 | 644020370 | 17050 | 16960 | 17060 | 16960 | 2264 |
| 594 | 20230605 | 090400 | 605496400 | 16960 | 16930 | 17050 | 16920 | 3689 |
| 595 | 20230605 | 090300 | 542885720 | 16920 | 16920 | 17020 | 16910 | 5359 |
| 596 | 20230605 | 090200 | 452134830 | 16930 | 17150 | 17180 | 16930 | 5402 |
| 597 | 20230605 | 090100 | 360122320 | 17150 | 16930 | 17220 | 16900 | 4479 |
| 598 | 20230605 | 090000 | 283783320 | 16970 | 16900 | 16980 | 16850 | 16792 |