30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 191100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 6101 |
| 3 | 20230605 | 191000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 4 | 20230605 | 190900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 5 | 20230605 | 190800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 6 | 20230605 | 190700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 7 | 20230605 | 190600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 8 | 20230605 | 190500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 9 | 20230605 | 190400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 10 | 20230605 | 190300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 11 | 20230605 | 190200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 12 | 20230605 | 190100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 13 | 20230605 | 190000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 14 | 20230605 | 185900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 15 | 20230605 | 185800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 16 | 20230605 | 185700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 17 | 20230605 | 185600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 18 | 20230605 | 185500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 19 | 20230605 | 185400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 20 | 20230605 | 185300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 21 | 20230605 | 185200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 22 | 20230605 | 185100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 23 | 20230605 | 185000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 24 | 20230605 | 184900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 25 | 20230605 | 184800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 26 | 20230605 | 184700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 27 | 20230605 | 184600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 28 | 20230605 | 184500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 29 | 20230605 | 184400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 30 | 20230605 | 184300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 31 | 20230605 | 184200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 32 | 20230605 | 184100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 6101 |
| 33 | 20230605 | 184000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 34 | 20230605 | 183900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 35 | 20230605 | 183800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 36 | 20230605 | 183700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 37 | 20230605 | 183600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 38 | 20230605 | 183500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 39 | 20230605 | 183400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 40 | 20230605 | 183300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 41 | 20230605 | 183200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 42 | 20230605 | 183100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 43 | 20230605 | 183000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 44 | 20230605 | 182900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 45 | 20230605 | 182800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 46 | 20230605 | 182700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 47 | 20230605 | 182600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 48 | 20230605 | 182500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 49 | 20230605 | 182400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 50 | 20230605 | 182300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 51 | 20230605 | 182200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 52 | 20230605 | 182100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 53 | 20230605 | 182000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 54 | 20230605 | 181900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 55 | 20230605 | 181800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 56 | 20230605 | 181700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 57 | 20230605 | 181600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 58 | 20230605 | 181500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 59 | 20230605 | 181400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 60 | 20230605 | 181300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 61 | 20230605 | 181200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 62 | 20230605 | 181100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 6101 |
| 63 | 20230605 | 181000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 64 | 20230605 | 180900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 65 | 20230605 | 180800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 66 | 20230605 | 180700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 67 | 20230605 | 180600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 68 | 20230605 | 180500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 69 | 20230605 | 180400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 70 | 20230605 | 180300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 71 | 20230605 | 180200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 72 | 20230605 | 180100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 73 | 20230605 | 180000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 74 | 20230605 | 175900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 75 | 20230605 | 175800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 76 | 20230605 | 175700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 77 | 20230605 | 175600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 78 | 20230605 | 175500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 79 | 20230605 | 175400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 80 | 20230605 | 175300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 81 | 20230605 | 175200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 82 | 20230605 | 175100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 83 | 20230605 | 175000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 84 | 20230605 | 174900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 85 | 20230605 | 174800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 86 | 20230605 | 174700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 87 | 20230605 | 174600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 88 | 20230605 | 174500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 89 | 20230605 | 174400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 90 | 20230605 | 174300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 91 | 20230605 | 174200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 92 | 20230605 | 174100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 6101 |
| 93 | 20230605 | 174000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 94 | 20230605 | 173900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 95 | 20230605 | 173800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 96 | 20230605 | 173700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 97 | 20230605 | 173600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 98 | 20230605 | 173500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 99 | 20230605 | 173400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 100 | 20230605 | 173300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 101 | 20230605 | 173200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 102 | 20230605 | 173100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 103 | 20230605 | 173000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 104 | 20230605 | 172900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 105 | 20230605 | 172800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 106 | 20230605 | 172700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 107 | 20230605 | 172600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 108 | 20230605 | 172500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 109 | 20230605 | 172400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 110 | 20230605 | 172300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 111 | 20230605 | 172200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 112 | 20230605 | 172100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 113 | 20230605 | 172000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 114 | 20230605 | 171900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 115 | 20230605 | 171800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 116 | 20230605 | 171700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 117 | 20230605 | 171600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 118 | 20230605 | 171500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 119 | 20230605 | 171400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 120 | 20230605 | 171300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 121 | 20230605 | 171200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 122 | 20230605 | 171100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 6101 |
| 123 | 20230605 | 171000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 124 | 20230605 | 170900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 125 | 20230605 | 170800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 126 | 20230605 | 170700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 127 | 20230605 | 170600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 128 | 20230605 | 170500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 129 | 20230605 | 170400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 130 | 20230605 | 170300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 131 | 20230605 | 170200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 132 | 20230605 | 170100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 133 | 20230605 | 170000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 134 | 20230605 | 165900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 135 | 20230605 | 165800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 136 | 20230605 | 165700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 137 | 20230605 | 165600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 138 | 20230605 | 165500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 139 | 20230605 | 165400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 140 | 20230605 | 165300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 141 | 20230605 | 165200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 142 | 20230605 | 165100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 143 | 20230605 | 165000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 144 | 20230605 | 164900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 145 | 20230605 | 164800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 146 | 20230605 | 164700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 147 | 20230605 | 164600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 148 | 20230605 | 164500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 149 | 20230605 | 164400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 150 | 20230605 | 164300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 151 | 20230605 | 164200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 152 | 20230605 | 164100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 6101 |
| 153 | 20230605 | 164000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 154 | 20230605 | 163900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 155 | 20230605 | 163800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 156 | 20230605 | 163700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 157 | 20230605 | 163600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 158 | 20230605 | 163500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 159 | 20230605 | 163400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 160 | 20230605 | 163300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 161 | 20230605 | 163200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 162 | 20230605 | 163100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 163 | 20230605 | 163000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 164 | 20230605 | 162900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 165 | 20230605 | 162800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 166 | 20230605 | 162700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 167 | 20230605 | 162600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 168 | 20230605 | 162500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 169 | 20230605 | 162400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 170 | 20230605 | 162300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 171 | 20230605 | 162200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 172 | 20230605 | 162100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 173 | 20230605 | 162000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 174 | 20230605 | 161900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 175 | 20230605 | 161800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 176 | 20230605 | 161700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 177 | 20230605 | 161600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 178 | 20230605 | 161500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 179 | 20230605 | 161400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 180 | 20230605 | 161300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 181 | 20230605 | 161200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 182 | 20230605 | 161100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 6101 |
| 183 | 20230605 | 161000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 184 | 20230605 | 160900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 185 | 20230605 | 160800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 186 | 20230605 | 160700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 187 | 20230605 | 160600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 188 | 20230605 | 160500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 189 | 20230605 | 160400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 190 | 20230605 | 160300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 191 | 20230605 | 160200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 192 | 20230605 | 160100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 193 | 20230605 | 160000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 194 | 20230605 | 155900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20230605 | 155800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20230605 | 155700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20230605 | 155600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20230605 | 155500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20230605 | 155400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20230605 | 155300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 201 | 20230605 | 155200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 202 | 20230605 | 155100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 203 | 20230605 | 155000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 204 | 20230605 | 154900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 205 | 20230605 | 154800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 206 | 20230605 | 154700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 207 | 20230605 | 154600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 208 | 20230605 | 154500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 209 | 20230605 | 154400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 210 | 20230605 | 154300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 211 | 20230605 | 154200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 212 | 20230605 | 154100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 6101 |
| 213 | 20230605 | 154000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 214 | 20230605 | 153900 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 215 | 20230605 | 153800 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 216 | 20230605 | 153700 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 217 | 20230605 | 153600 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 218 | 20230605 | 153500 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 219 | 20230605 | 153400 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 220 | 20230605 | 153300 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 221 | 20230605 | 153200 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 222 | 20230605 | 153100 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 223 | 20230605 | 153000 | 3733791770 | 5640 | 5640 | 5640 | 5640 | 6101 |
| 224 | 20230605 | 152900 | 3699382130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 225 | 20230605 | 152800 | 3699382130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 226 | 20230605 | 152700 | 3699382130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 227 | 20230605 | 152600 | 3699382130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 228 | 20230605 | 152500 | 3699382130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 229 | 20230605 | 152400 | 3699382130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 230 | 20230605 | 152300 | 3699382130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 231 | 20230605 | 152200 | 3699382130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 232 | 20230605 | 152100 | 3699382130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 233 | 20230605 | 152000 | 3699382130 | 5660 | 5660 | 5660 | 5660 | 0 |
| 234 | 20230605 | 151900 | 3699382130 | 5660 | 5660 | 5670 | 5660 | 5255 |
| 235 | 20230605 | 151800 | 3669633840 | 5660 | 5660 | 5670 | 5640 | 2254 |
| 236 | 20230605 | 151700 | 3656879540 | 5640 | 5640 | 5650 | 5630 | 2108 |
| 237 | 20230605 | 151600 | 3644994380 | 5640 | 5650 | 5660 | 5640 | 4288 |
| 238 | 20230605 | 151500 | 3620797140 | 5650 | 5650 | 5650 | 5640 | 1119 |
| 239 | 20230605 | 151400 | 3614477790 | 5650 | 5660 | 5660 | 5650 | 540 |
| 240 | 20230605 | 151300 | 3611425510 | 5660 | 5660 | 5660 | 5660 | 483 |
| 241 | 20230605 | 151200 | 3608691730 | 5650 | 5660 | 5660 | 5650 | 2180 |
| 242 | 20230605 | 151100 | 3596364550 | 5660 | 5660 | 5670 | 5660 | 2532 |
| 243 | 20230605 | 151000 | 3582024880 | 5650 | 5650 | 5650 | 5650 | 638 |
| 244 | 20230605 | 150900 | 3578420180 | 5660 | 5660 | 5660 | 5650 | 3644 |
| 245 | 20230605 | 150800 | 3557826320 | 5670 | 5660 | 5670 | 5660 | 1542 |
| 246 | 20230605 | 150700 | 3549095570 | 5660 | 5660 | 5660 | 5660 | 1360 |
| 247 | 20230605 | 150600 | 3541397970 | 5650 | 5650 | 5650 | 5650 | 495 |
| 248 | 20230605 | 150500 | 3538601220 | 5640 | 5640 | 5640 | 5640 | 0 |
| 249 | 20230605 | 150400 | 3538601220 | 5640 | 5650 | 5650 | 5640 | 1336 |
| 250 | 20230605 | 150300 | 3531065470 | 5650 | 5660 | 5660 | 5650 | 439 |
| 251 | 20230605 | 150200 | 3528585020 | 5670 | 5650 | 5670 | 5630 | 6855 |
| 252 | 20230605 | 150100 | 3489906200 | 5640 | 5660 | 5660 | 5640 | 1104 |
| 253 | 20230605 | 150000 | 3483677580 | 5650 | 5650 | 5660 | 5640 | 2006 |
| 254 | 20230605 | 145900 | 3472360650 | 5660 | 5650 | 5660 | 5650 | 2001 |
| 255 | 20230605 | 145800 | 3461054990 | 5650 | 5650 | 5650 | 5650 | 1827 |
| 256 | 20230605 | 145700 | 3450732440 | 5650 | 5650 | 5650 | 5650 | 25 |
| 257 | 20230605 | 145600 | 3450591190 | 5650 | 5680 | 5680 | 5650 | 418 |
| 258 | 20230605 | 145500 | 3448225700 | 5680 | 5670 | 5680 | 5670 | 280 |
| 259 | 20230605 | 145400 | 3446637200 | 5670 | 5650 | 5670 | 5640 | 669 |
| 260 | 20230605 | 145300 | 3442852840 | 5650 | 5640 | 5650 | 5640 | 1079 |
| 261 | 20230605 | 145200 | 3436758520 | 5640 | 5650 | 5650 | 5640 | 827 |
| 262 | 20230605 | 145100 | 3432093660 | 5650 | 5640 | 5650 | 5630 | 2200 |
| 263 | 20230605 | 145000 | 3419701560 | 5640 | 5640 | 5640 | 5640 | 351 |
| 264 | 20230605 | 144900 | 3417721920 | 5640 | 5640 | 5640 | 5640 | 476 |
| 265 | 20230605 | 144800 | 3415037280 | 5640 | 5640 | 5640 | 5640 | 756 |
| 266 | 20230605 | 144700 | 3410773440 | 5640 | 5640 | 5650 | 5640 | 2008 |
| 267 | 20230605 | 144600 | 3399447320 | 5640 | 5660 | 5660 | 5640 | 501 |
| 268 | 20230605 | 144500 | 3396621660 | 5660 | 5650 | 5660 | 5630 | 5170 |
| 269 | 20230605 | 144400 | 3367476670 | 5650 | 5670 | 5670 | 5650 | 2730 |
| 270 | 20230605 | 144300 | 3352048230 | 5680 | 5680 | 5680 | 5680 | 72 |
| 271 | 20230605 | 144200 | 3351639270 | 5680 | 5660 | 5680 | 5660 | 641 |
| 272 | 20230605 | 144100 | 3348011070 | 5660 | 5650 | 5660 | 5650 | 128 |
| 273 | 20230605 | 144000 | 3347287850 | 5660 | 5660 | 5660 | 5650 | 1358 |
| 274 | 20230605 | 143900 | 3339613080 | 5660 | 5650 | 5660 | 5650 | 1624 |
| 275 | 20230605 | 143800 | 3330433400 | 5660 | 5650 | 5660 | 5650 | 659 |
| 276 | 20230605 | 143700 | 3326709990 | 5660 | 5660 | 5670 | 5650 | 2599 |
| 277 | 20230605 | 143600 | 3312015020 | 5660 | 5680 | 5680 | 5640 | 6618 |
| 278 | 20230605 | 143500 | 3274587380 | 5680 | 5690 | 5690 | 5680 | 262 |
| 279 | 20230605 | 143400 | 3273099180 | 5690 | 5690 | 5690 | 5690 | 70 |
| 280 | 20230605 | 143300 | 3272700880 | 5690 | 5690 | 5690 | 5680 | 83 |
| 281 | 20230605 | 143200 | 3272229300 | 5690 | 5700 | 5700 | 5680 | 924 |
| 282 | 20230605 | 143100 | 3266977580 | 5690 | 5690 | 5700 | 5680 | 1001 |
| 283 | 20230605 | 143000 | 3261281950 | 5700 | 5690 | 5700 | 5690 | 969 |
| 284 | 20230605 | 142900 | 3255760800 | 5690 | 5700 | 5700 | 5690 | 170 |
| 285 | 20230605 | 142800 | 3254793420 | 5690 | 5690 | 5690 | 5690 | 2 |
| 286 | 20230605 | 142700 | 3254782040 | 5690 | 5690 | 5700 | 5690 | 30 |
| 287 | 20230605 | 142600 | 3254611300 | 5700 | 5690 | 5700 | 5690 | 389 |
| 288 | 20230605 | 142500 | 3252397690 | 5690 | 5700 | 5700 | 5690 | 304 |
| 289 | 20230605 | 142400 | 3250667920 | 5700 | 5690 | 5700 | 5690 | 381 |
| 290 | 20230605 | 142300 | 3248496650 | 5690 | 5680 | 5700 | 5680 | 1339 |
| 291 | 20230605 | 142200 | 3240879060 | 5680 | 5680 | 5690 | 5680 | 90 |
| 292 | 20230605 | 142100 | 3240367660 | 5690 | 5680 | 5690 | 5680 | 784 |
| 293 | 20230605 | 142000 | 3235914410 | 5690 | 5690 | 5700 | 5690 | 1092 |
| 294 | 20230605 | 141900 | 3229700910 | 5690 | 5690 | 5690 | 5680 | 3381 |
| 295 | 20230605 | 141800 | 3210464320 | 5690 | 5690 | 5690 | 5680 | 5969 |
| 296 | 20230605 | 141700 | 3176500910 | 5690 | 5690 | 5690 | 5680 | 143 |
| 297 | 20230605 | 141600 | 3175688140 | 5690 | 5690 | 5690 | 5690 | 768 |
| 298 | 20230605 | 141500 | 3171318220 | 5690 | 5690 | 5690 | 5690 | 223 |
| 299 | 20230605 | 141400 | 3170049350 | 5690 | 5680 | 5690 | 5680 | 3184 |
| 300 | 20230605 | 141300 | 3151964220 | 5680 | 5680 | 5680 | 5670 | 1126 |
| 301 | 20230605 | 141200 | 3145572830 | 5680 | 5660 | 5680 | 5660 | 851 |
| 302 | 20230605 | 141100 | 3140748650 | 5670 | 5660 | 5670 | 5660 | 137 |
| 303 | 20230605 | 141000 | 3139972230 | 5670 | 5670 | 5670 | 5660 | 2495 |
| 304 | 20230605 | 140900 | 3125825780 | 5670 | 5660 | 5670 | 5660 | 882 |
| 305 | 20230605 | 140800 | 3120830440 | 5660 | 5660 | 5660 | 5660 | 1537 |
| 306 | 20230605 | 140700 | 3112131020 | 5660 | 5670 | 5670 | 5660 | 694 |
| 307 | 20230605 | 140600 | 3108202970 | 5670 | 5670 | 5670 | 5670 | 1000 |
| 308 | 20230605 | 140500 | 3102532970 | 5670 | 5670 | 5670 | 5670 | 1864 |
| 309 | 20230605 | 140400 | 3091964090 | 5670 | 5670 | 5680 | 5660 | 2306 |
| 310 | 20230605 | 140300 | 3078896230 | 5670 | 5680 | 5680 | 5670 | 771 |
| 311 | 20230605 | 140200 | 3074520960 | 5670 | 5670 | 5680 | 5670 | 2622 |
| 312 | 20230605 | 140100 | 3059654110 | 5670 | 5630 | 5670 | 5630 | 8370 |
| 313 | 20230605 | 140000 | 3012310190 | 5630 | 5640 | 5650 | 5630 | 270 |
| 314 | 20230605 | 135900 | 3010788490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 315 | 20230605 | 135800 | 3010788490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 316 | 20230605 | 135700 | 3010788490 | 5650 | 5650 | 5650 | 5650 | 1 |
| 317 | 20230605 | 135600 | 3010782840 | 5630 | 5640 | 5640 | 5630 | 239 |
| 318 | 20230605 | 135500 | 3009435010 | 5650 | 5650 | 5650 | 5650 | 237 |
| 319 | 20230605 | 135400 | 3008095960 | 5650 | 5650 | 5650 | 5650 | 123 |
| 320 | 20230605 | 135300 | 3007401010 | 5650 | 5650 | 5650 | 5650 | 405 |
| 321 | 20230605 | 135200 | 3005112760 | 5640 | 5650 | 5650 | 5640 | 613 |
| 322 | 20230605 | 135100 | 3001650310 | 5650 | 5650 | 5650 | 5650 | 300 |
| 323 | 20230605 | 135000 | 2999955310 | 5650 | 5650 | 5650 | 5650 | 311 |
| 324 | 20230605 | 134900 | 2998198160 | 5650 | 5650 | 5650 | 5650 | 714 |
| 325 | 20230605 | 134800 | 2994164060 | 5660 | 5660 | 5660 | 5660 | 6 |
| 326 | 20230605 | 134700 | 2994130100 | 5660 | 5650 | 5660 | 5650 | 1574 |
| 327 | 20230605 | 134600 | 2985232380 | 5650 | 5650 | 5650 | 5650 | 1 |
| 328 | 20230605 | 134500 | 2985226730 | 5630 | 5640 | 5640 | 5630 | 668 |
| 329 | 20230605 | 134400 | 2981461540 | 5650 | 5650 | 5650 | 5650 | 508 |
| 330 | 20230605 | 134300 | 2978591340 | 5640 | 5650 | 5650 | 5640 | 4044 |
| 331 | 20230605 | 134200 | 2955743240 | 5650 | 5640 | 5650 | 5640 | 838 |
| 332 | 20230605 | 134100 | 2951016910 | 5630 | 5640 | 5640 | 5630 | 101 |
| 333 | 20230605 | 134000 | 2950447390 | 5640 | 5640 | 5640 | 5640 | 23 |
| 334 | 20230605 | 133900 | 2950317670 | 5640 | 5630 | 5640 | 5630 | 1109 |
| 335 | 20230605 | 133800 | 2944073910 | 5640 | 5640 | 5640 | 5640 | 276 |
| 336 | 20230605 | 133700 | 2942517270 | 5640 | 5620 | 5640 | 5620 | 327 |
| 337 | 20230605 | 133600 | 2940679330 | 5620 | 5630 | 5630 | 5620 | 1092 |
| 338 | 20230605 | 133500 | 2934540390 | 5640 | 5640 | 5640 | 5620 | 52 |
| 339 | 20230605 | 133400 | 2934248110 | 5620 | 5640 | 5640 | 5620 | 489 |
| 340 | 20230605 | 133300 | 2931499890 | 5640 | 5620 | 5640 | 5620 | 1300 |
| 341 | 20230605 | 133200 | 2924178320 | 5620 | 5620 | 5620 | 5620 | 341 |
| 342 | 20230605 | 133100 | 2922261900 | 5630 | 5630 | 5630 | 5630 | 0 |
| 343 | 20230605 | 133000 | 2922261900 | 5630 | 5620 | 5630 | 5620 | 449 |
| 344 | 20230605 | 132900 | 2919735530 | 5630 | 5630 | 5630 | 5620 | 1779 |
| 345 | 20230605 | 132800 | 2909735750 | 5620 | 5630 | 5630 | 5620 | 4795 |
| 346 | 20230605 | 132700 | 2882779900 | 5620 | 5620 | 5620 | 5620 | 1001 |
| 347 | 20230605 | 132600 | 2877154280 | 5630 | 5640 | 5640 | 5630 | 220 |
| 348 | 20230605 | 132500 | 2875915580 | 5640 | 5640 | 5650 | 5640 | 101 |
| 349 | 20230605 | 132400 | 2875344950 | 5650 | 5640 | 5650 | 5600 | 7652 |
| 350 | 20230605 | 132300 | 2832407340 | 5640 | 5650 | 5650 | 5640 | 271 |
| 351 | 20230605 | 132200 | 2830878750 | 5640 | 5640 | 5640 | 5640 | 0 |
| 352 | 20230605 | 132100 | 2830878750 | 5640 | 5640 | 5640 | 5640 | 2687 |
| 353 | 20230605 | 132000 | 2815724070 | 5630 | 5630 | 5630 | 5630 | 292 |
| 354 | 20230605 | 131900 | 2814080110 | 5630 | 5630 | 5630 | 5630 | 89 |
| 355 | 20230605 | 131800 | 2813579040 | 5630 | 5640 | 5640 | 5630 | 1846 |
| 356 | 20230605 | 131700 | 2803186040 | 5640 | 5640 | 5640 | 5630 | 449 |
| 357 | 20230605 | 131600 | 2800654220 | 5640 | 5640 | 5640 | 5640 | 483 |
| 358 | 20230605 | 131500 | 2797930100 | 5640 | 5640 | 5650 | 5640 | 975 |
| 359 | 20230605 | 131400 | 2792428740 | 5640 | 5650 | 5650 | 5640 | 790 |
| 360 | 20230605 | 131300 | 2787970140 | 5640 | 5630 | 5640 | 5630 | 1370 |
| 361 | 20230605 | 131200 | 2780244340 | 5640 | 5640 | 5640 | 5630 | 745 |
| 362 | 20230605 | 131100 | 2776048480 | 5630 | 5650 | 5650 | 5630 | 166 |
| 363 | 20230605 | 131000 | 2775113570 | 5640 | 5640 | 5650 | 5640 | 604 |
| 364 | 20230605 | 130900 | 2771707000 | 5640 | 5630 | 5640 | 5630 | 209 |
| 365 | 20230605 | 130800 | 2770530240 | 5630 | 5650 | 5650 | 5630 | 1388 |
| 366 | 20230605 | 130700 | 2762715500 | 5650 | 5650 | 5650 | 5650 | 470 |
| 367 | 20230605 | 130600 | 2760060000 | 5650 | 5640 | 5650 | 5640 | 71 |
| 368 | 20230605 | 130500 | 2759659450 | 5630 | 5630 | 5650 | 5630 | 237 |
| 369 | 20230605 | 130400 | 2758325040 | 5650 | 5650 | 5650 | 5650 | 1 |
| 370 | 20230605 | 130300 | 2758319390 | 5650 | 5650 | 5650 | 5650 | 0 |
| 371 | 20230605 | 130200 | 2758319390 | 5650 | 5650 | 5650 | 5650 | 1 |
| 372 | 20230605 | 130100 | 2758313740 | 5630 | 5640 | 5650 | 5630 | 1351 |
| 373 | 20230605 | 130000 | 2750695090 | 5630 | 5620 | 5630 | 5620 | 81 |
| 374 | 20230605 | 125900 | 2750239490 | 5610 | 5620 | 5620 | 5610 | 2267 |
| 375 | 20230605 | 125800 | 2737505490 | 5620 | 5630 | 5630 | 5620 | 658 |
| 376 | 20230605 | 125700 | 2733807480 | 5630 | 5630 | 5630 | 5630 | 487 |
| 377 | 20230605 | 125600 | 2731065670 | 5630 | 5640 | 5640 | 5630 | 1988 |
| 378 | 20230605 | 125500 | 2719872910 | 5640 | 5640 | 5640 | 5640 | 1357 |
| 379 | 20230605 | 125400 | 2712219430 | 5650 | 5640 | 5650 | 5620 | 3422 |
| 380 | 20230605 | 125300 | 2692948100 | 5640 | 5650 | 5650 | 5640 | 101 |
| 381 | 20230605 | 125200 | 2692377750 | 5650 | 5650 | 5650 | 5650 | 52 |
| 382 | 20230605 | 125100 | 2692083950 | 5650 | 5650 | 5650 | 5650 | 36 |
| 383 | 20230605 | 125000 | 2691880550 | 5640 | 5640 | 5640 | 5640 | 666 |
| 384 | 20230605 | 124900 | 2688124310 | 5640 | 5640 | 5640 | 5640 | 754 |
| 385 | 20230605 | 124800 | 2683871750 | 5650 | 5650 | 5650 | 5650 | 401 |
| 386 | 20230605 | 124700 | 2681606100 | 5660 | 5650 | 5660 | 5650 | 661 |
| 387 | 20230605 | 124600 | 2677870760 | 5650 | 5650 | 5650 | 5650 | 13 |
| 388 | 20230605 | 124500 | 2677797310 | 5650 | 5640 | 5650 | 5640 | 4324 |
| 389 | 20230605 | 124400 | 2653379970 | 5640 | 5630 | 5640 | 5630 | 48 |
| 390 | 20230605 | 124300 | 2653109630 | 5630 | 5630 | 5630 | 5630 | 0 |
| 391 | 20230605 | 124200 | 2653109630 | 5630 | 5630 | 5630 | 5630 | 5 |
| 392 | 20230605 | 124100 | 2653081480 | 5630 | 5640 | 5640 | 5630 | 1512 |
| 393 | 20230605 | 124000 | 2644562910 | 5640 | 5630 | 5640 | 5630 | 94 |
| 394 | 20230605 | 123900 | 2644032800 | 5620 | 5630 | 5630 | 5620 | 539 |
| 395 | 20230605 | 123800 | 2641000540 | 5630 | 5630 | 5630 | 5630 | 1425 |
| 396 | 20230605 | 123700 | 2632977790 | 5640 | 5640 | 5640 | 5640 | 140 |
| 397 | 20230605 | 123600 | 2632188190 | 5640 | 5640 | 5640 | 5640 | 1409 |
| 398 | 20230605 | 123500 | 2624241430 | 5640 | 5640 | 5640 | 5640 | 662 |
| 399 | 20230605 | 123400 | 2620507750 | 5640 | 5650 | 5650 | 5640 | 614 |
| 400 | 20230605 | 123300 | 2617038700 | 5640 | 5640 | 5640 | 5640 | 2764 |
| 401 | 20230605 | 123200 | 2601449740 | 5640 | 5640 | 5640 | 5640 | 0 |
| 402 | 20230605 | 123100 | 2601449740 | 5640 | 5630 | 5640 | 5630 | 71 |
| 403 | 20230605 | 123000 | 2601050000 | 5630 | 5630 | 5630 | 5630 | 538 |
| 404 | 20230605 | 122900 | 2598021060 | 5630 | 5620 | 5630 | 5620 | 1599 |
| 405 | 20230605 | 122800 | 2589024010 | 5610 | 5620 | 5620 | 5610 | 1034 |
| 406 | 20230605 | 122700 | 2583213100 | 5620 | 5620 | 5620 | 5620 | 13 |
| 407 | 20230605 | 122600 | 2583140040 | 5620 | 5620 | 5620 | 5620 | 114 |
| 408 | 20230605 | 122500 | 2582499360 | 5620 | 5620 | 5620 | 5610 | 630 |
| 409 | 20230605 | 122400 | 2578962860 | 5620 | 5620 | 5620 | 5610 | 357 |
| 410 | 20230605 | 122300 | 2576958520 | 5620 | 5620 | 5620 | 5620 | 91 |
| 411 | 20230605 | 122200 | 2576447100 | 5610 | 5620 | 5620 | 5610 | 1237 |
| 412 | 20230605 | 122100 | 2569504560 | 5620 | 5620 | 5620 | 5620 | 56 |
| 413 | 20230605 | 122000 | 2569189840 | 5620 | 5630 | 5630 | 5620 | 300 |
| 414 | 20230605 | 121900 | 2567503730 | 5620 | 5620 | 5620 | 5620 | 100 |
| 415 | 20230605 | 121800 | 2566941730 | 5620 | 5610 | 5620 | 5610 | 1369 |
| 416 | 20230605 | 121700 | 2559248450 | 5620 | 5620 | 5620 | 5620 | 180 |
| 417 | 20230605 | 121600 | 2558236850 | 5620 | 5620 | 5620 | 5620 | 1 |
| 418 | 20230605 | 121500 | 2558231230 | 5620 | 5620 | 5620 | 5620 | 278 |
| 419 | 20230605 | 121400 | 2556668870 | 5610 | 5610 | 5610 | 5610 | 1000 |
| 420 | 20230605 | 121300 | 2551058870 | 5610 | 5610 | 5610 | 5600 | 1557 |
| 421 | 20230605 | 121200 | 2542338270 | 5620 | 5620 | 5620 | 5610 | 2374 |
| 422 | 20230605 | 121100 | 2529008640 | 5610 | 5630 | 5630 | 5610 | 2160 |
| 423 | 20230605 | 121000 | 2516872390 | 5630 | 5630 | 5640 | 5600 | 5868 |
| 424 | 20230605 | 120900 | 2483942510 | 5630 | 5630 | 5630 | 5630 | 212 |
| 425 | 20230605 | 120800 | 2482748950 | 5620 | 5620 | 5620 | 5620 | 277 |
| 426 | 20230605 | 120700 | 2481192210 | 5620 | 5620 | 5620 | 5620 | 0 |
| 427 | 20230605 | 120600 | 2481192210 | 5620 | 5630 | 5630 | 5620 | 400 |
| 428 | 20230605 | 120500 | 2478942200 | 5630 | 5630 | 5630 | 5630 | 458 |
| 429 | 20230605 | 120400 | 2476363660 | 5630 | 5630 | 5630 | 5630 | 537 |
| 430 | 20230605 | 120300 | 2473340350 | 5620 | 5620 | 5620 | 5620 | 0 |
| 431 | 20230605 | 120200 | 2473340350 | 5620 | 5620 | 5620 | 5620 | 0 |
| 432 | 20230605 | 120100 | 2473340350 | 5620 | 5630 | 5630 | 5620 | 2659 |
| 433 | 20230605 | 120000 | 2458384180 | 5640 | 5640 | 5640 | 5640 | 1 |
| 434 | 20230605 | 115900 | 2458378540 | 5620 | 5630 | 5630 | 5620 | 1800 |
| 435 | 20230605 | 115800 | 2448258540 | 5630 | 5630 | 5630 | 5630 | 2000 |
| 436 | 20230605 | 115700 | 2436998540 | 5630 | 5640 | 5640 | 5630 | 914 |
| 437 | 20230605 | 115600 | 2431850350 | 5650 | 5650 | 5650 | 5640 | 409 |
| 438 | 20230605 | 115500 | 2429539520 | 5650 | 5650 | 5650 | 5650 | 463 |
| 439 | 20230605 | 115400 | 2426923570 | 5650 | 5640 | 5650 | 5640 | 201 |
| 440 | 20230605 | 115300 | 2425788930 | 5650 | 5650 | 5650 | 5650 | 541 |
| 441 | 20230605 | 115200 | 2422732280 | 5650 | 5640 | 5650 | 5640 | 6 |
| 442 | 20230605 | 115100 | 2422698430 | 5640 | 5650 | 5650 | 5640 | 245 |
| 443 | 20230605 | 115000 | 2421316190 | 5650 | 5660 | 5660 | 5650 | 27 |
| 444 | 20230605 | 114900 | 2421163630 | 5660 | 5640 | 5660 | 5640 | 5303 |
| 445 | 20230605 | 114800 | 2391232190 | 5640 | 5640 | 5640 | 5640 | 121 |
| 446 | 20230605 | 114700 | 2390549750 | 5640 | 5650 | 5650 | 5640 | 561 |
| 447 | 20230605 | 114600 | 2387380110 | 5650 | 5650 | 5650 | 5640 | 2687 |
| 448 | 20230605 | 114500 | 2372204940 | 5650 | 5650 | 5650 | 5650 | 20 |
| 449 | 20230605 | 114400 | 2372091940 | 5650 | 5650 | 5650 | 5650 | 21 |
| 450 | 20230605 | 114300 | 2371973290 | 5650 | 5640 | 5650 | 5640 | 2079 |
| 451 | 20230605 | 114200 | 2360247510 | 5640 | 5640 | 5640 | 5640 | 877 |
| 452 | 20230605 | 114100 | 2355301230 | 5630 | 5630 | 5630 | 5630 | 0 |
| 453 | 20230605 | 114000 | 2355301230 | 5630 | 5630 | 5630 | 5630 | 679 |
| 454 | 20230605 | 113900 | 2351478460 | 5630 | 5630 | 5630 | 5630 | 1153 |
| 455 | 20230605 | 113800 | 2344987070 | 5630 | 5630 | 5630 | 5620 | 1286 |
| 456 | 20230605 | 113700 | 2337751890 | 5630 | 5630 | 5630 | 5630 | 506 |
| 457 | 20230605 | 113600 | 2334903110 | 5630 | 5610 | 5630 | 5610 | 3186 |
| 458 | 20230605 | 113500 | 2316980780 | 5610 | 5620 | 5620 | 5610 | 85 |
| 459 | 20230605 | 113400 | 2316503090 | 5610 | 5620 | 5620 | 5610 | 972 |
| 460 | 20230605 | 113300 | 2311048460 | 5620 | 5620 | 5620 | 5620 | 234 |
| 461 | 20230605 | 113200 | 2309733380 | 5620 | 5620 | 5620 | 5620 | 622 |
| 462 | 20230605 | 113100 | 2306237740 | 5620 | 5610 | 5620 | 5610 | 226 |
| 463 | 20230605 | 113000 | 2304967720 | 5610 | 5620 | 5620 | 5610 | 606 |
| 464 | 20230605 | 112900 | 2301567000 | 5620 | 5610 | 5620 | 5610 | 1717 |
| 465 | 20230605 | 112800 | 2291927060 | 5620 | 5620 | 5620 | 5620 | 53 |
| 466 | 20230605 | 112700 | 2291629200 | 5610 | 5610 | 5610 | 5610 | 61 |
| 467 | 20230605 | 112600 | 2291286990 | 5610 | 5610 | 5610 | 5600 | 325 |
| 468 | 20230605 | 112500 | 2289463810 | 5610 | 5590 | 5610 | 5590 | 438 |
| 469 | 20230605 | 112400 | 2287008650 | 5590 | 5600 | 5600 | 5590 | 548 |
| 470 | 20230605 | 112300 | 2283942560 | 5600 | 5560 | 5600 | 5560 | 7763 |
| 471 | 20230605 | 112200 | 2240582290 | 5550 | 5570 | 5580 | 5550 | 31716 |
| 472 | 20230605 | 112100 | 2064423590 | 5570 | 5580 | 5580 | 5560 | 12118 |
| 473 | 20230605 | 112000 | 1996947050 | 5580 | 5580 | 5580 | 5570 | 1014 |
| 474 | 20230605 | 111900 | 1991289030 | 5570 | 5590 | 5590 | 5570 | 16109 |
| 475 | 20230605 | 111800 | 1901424230 | 5590 | 5590 | 5590 | 5590 | 518 |
| 476 | 20230605 | 111700 | 1898528610 | 5590 | 5590 | 5590 | 5590 | 1386 |
| 477 | 20230605 | 111600 | 1890780870 | 5600 | 5600 | 5600 | 5600 | 49 |
| 478 | 20230605 | 111500 | 1890506470 | 5600 | 5600 | 5600 | 5580 | 7291 |
| 479 | 20230605 | 111400 | 1849758340 | 5600 | 5620 | 5620 | 5600 | 3750 |
| 480 | 20230605 | 111300 | 1828754800 | 5620 | 5610 | 5620 | 5610 | 205 |
| 481 | 20230605 | 111200 | 1827603030 | 5600 | 5600 | 5610 | 5600 | 246 |
| 482 | 20230605 | 111100 | 1826224260 | 5600 | 5600 | 5610 | 5600 | 616 |
| 483 | 20230605 | 111000 | 1822773660 | 5600 | 5610 | 5610 | 5600 | 98 |
| 484 | 20230605 | 110900 | 1822223970 | 5610 | 5610 | 5610 | 5610 | 11 |
| 485 | 20230605 | 110800 | 1822162260 | 5620 | 5600 | 5620 | 5600 | 307 |
| 486 | 20230605 | 110700 | 1820441020 | 5600 | 5600 | 5600 | 5600 | 812 |
| 487 | 20230605 | 110600 | 1815893820 | 5600 | 5630 | 5630 | 5600 | 661 |
| 488 | 20230605 | 110500 | 1812187040 | 5630 | 5600 | 5630 | 5600 | 5863 |
| 489 | 20230605 | 110400 | 1779248010 | 5600 | 5600 | 5600 | 5600 | 93 |
| 490 | 20230605 | 110300 | 1778727210 | 5600 | 5620 | 5620 | 5600 | 1016 |
| 491 | 20230605 | 110200 | 1773021810 | 5620 | 5600 | 5620 | 5600 | 1322 |
| 492 | 20230605 | 110100 | 1765618590 | 5600 | 5620 | 5620 | 5600 | 424 |
| 493 | 20230605 | 110000 | 1763243950 | 5610 | 5620 | 5620 | 5600 | 971 |
| 494 | 20230605 | 105900 | 1757801520 | 5610 | 5610 | 5610 | 5610 | 1241 |
| 495 | 20230605 | 105800 | 1750839510 | 5610 | 5610 | 5610 | 5610 | 22 |
| 496 | 20230605 | 105700 | 1750716090 | 5590 | 5590 | 5590 | 5590 | 0 |
| 497 | 20230605 | 105600 | 1750716090 | 5590 | 5590 | 5590 | 5590 | 5 |
| 498 | 20230605 | 105500 | 1750688140 | 5590 | 5590 | 5590 | 5590 | 3602 |
| 499 | 20230605 | 105400 | 1730552960 | 5590 | 5610 | 5610 | 5590 | 5939 |
| 500 | 20230605 | 105300 | 1697316970 | 5610 | 5610 | 5610 | 5610 | 1473 |
| 501 | 20230605 | 105200 | 1689053440 | 5610 | 5610 | 5620 | 5600 | 1048 |
| 502 | 20230605 | 105100 | 1683173250 | 5610 | 5620 | 5620 | 5610 | 136 |
| 503 | 20230605 | 105000 | 1682410280 | 5620 | 5620 | 5620 | 5620 | 5 |
| 504 | 20230605 | 104900 | 1682382180 | 5620 | 5610 | 5620 | 5600 | 1284 |
| 505 | 20230605 | 104800 | 1675187840 | 5610 | 5610 | 5610 | 5610 | 89 |
| 506 | 20230605 | 104700 | 1674688550 | 5610 | 5610 | 5610 | 5610 | 1650 |
| 507 | 20230605 | 104600 | 1665432050 | 5620 | 5620 | 5620 | 5620 | 114 |
| 508 | 20230605 | 104500 | 1664791370 | 5610 | 5620 | 5620 | 5610 | 1214 |
| 509 | 20230605 | 104400 | 1657979390 | 5620 | 5620 | 5620 | 5620 | 44 |
| 510 | 20230605 | 104300 | 1657732110 | 5630 | 5630 | 5630 | 5630 | 56 |
| 511 | 20230605 | 104200 | 1657416830 | 5630 | 5630 | 5630 | 5630 | 310 |
| 512 | 20230605 | 104100 | 1655671530 | 5630 | 5630 | 5630 | 5630 | 0 |
| 513 | 20230605 | 104000 | 1655671530 | 5630 | 5630 | 5650 | 5630 | 595 |
| 514 | 20230605 | 103900 | 1652320980 | 5630 | 5620 | 5630 | 5610 | 3111 |
| 515 | 20230605 | 103800 | 1634867410 | 5620 | 5630 | 5630 | 5620 | 49 |
| 516 | 20230605 | 103700 | 1634591740 | 5630 | 5630 | 5650 | 5600 | 1502 |
| 517 | 20230605 | 103600 | 1626174310 | 5600 | 5650 | 5650 | 5600 | 3285 |
| 518 | 20230605 | 103500 | 1607734850 | 5630 | 5640 | 5640 | 5620 | 2180 |
| 519 | 20230605 | 103400 | 1595476990 | 5650 | 5650 | 5650 | 5640 | 1361 |
| 520 | 20230605 | 103300 | 1587799940 | 5650 | 5650 | 5650 | 5650 | 100 |
| 521 | 20230605 | 103200 | 1587234940 | 5650 | 5630 | 5650 | 5620 | 2401 |
| 522 | 20230605 | 103100 | 1573705900 | 5630 | 5640 | 5640 | 5620 | 606 |
| 523 | 20230605 | 103000 | 1570292990 | 5640 | 5640 | 5640 | 5640 | 235 |
| 524 | 20230605 | 102900 | 1568967590 | 5640 | 5650 | 5650 | 5640 | 661 |
| 525 | 20230605 | 102800 | 1565236550 | 5650 | 5630 | 5650 | 5610 | 1334 |
| 526 | 20230605 | 102700 | 1557743020 | 5630 | 5650 | 5650 | 5630 | 7311 |
| 527 | 20230605 | 102600 | 1516578230 | 5650 | 5660 | 5660 | 5640 | 2943 |
| 528 | 20230605 | 102500 | 1499977970 | 5650 | 5650 | 5650 | 5650 | 53 |
| 529 | 20230605 | 102400 | 1499678520 | 5650 | 5650 | 5650 | 5640 | 1674 |
| 530 | 20230605 | 102300 | 1490220960 | 5650 | 5660 | 5660 | 5650 | 71 |
| 531 | 20230605 | 102200 | 1489819490 | 5650 | 5650 | 5650 | 5650 | 879 |
| 532 | 20230605 | 102100 | 1484853140 | 5650 | 5650 | 5650 | 5650 | 230 |
| 533 | 20230605 | 102000 | 1483553640 | 5650 | 5650 | 5650 | 5650 | 860 |
| 534 | 20230605 | 101900 | 1478694640 | 5650 | 5650 | 5650 | 5650 | 515 |
| 535 | 20230605 | 101800 | 1475784890 | 5650 | 5650 | 5650 | 5650 | 711 |
| 536 | 20230605 | 101700 | 1471767740 | 5650 | 5630 | 5650 | 5630 | 2367 |
| 537 | 20230605 | 101600 | 1458425460 | 5620 | 5620 | 5620 | 5620 | 820 |
| 538 | 20230605 | 101500 | 1453817060 | 5630 | 5630 | 5630 | 5630 | 9 |
| 539 | 20230605 | 101400 | 1453766390 | 5630 | 5630 | 5630 | 5620 | 1100 |
| 540 | 20230605 | 101300 | 1447574390 | 5620 | 5620 | 5620 | 5620 | 300 |
| 541 | 20230605 | 101200 | 1445888390 | 5610 | 5640 | 5640 | 5590 | 10102 |
| 542 | 20230605 | 101100 | 1389243840 | 5640 | 5640 | 5640 | 5640 | 378 |
| 543 | 20230605 | 101000 | 1387111920 | 5610 | 5620 | 5620 | 5610 | 1251 |
| 544 | 20230605 | 100900 | 1380084490 | 5610 | 5610 | 5620 | 5600 | 1353 |
| 545 | 20230605 | 100800 | 1372490750 | 5610 | 5610 | 5610 | 5600 | 5214 |
| 546 | 20230605 | 100700 | 1343261630 | 5610 | 5610 | 5620 | 5610 | 3560 |
| 547 | 20230605 | 100600 | 1323290010 | 5630 | 5630 | 5630 | 5600 | 7391 |
| 548 | 20230605 | 100500 | 1281770190 | 5640 | 5650 | 5650 | 5640 | 3208 |
| 549 | 20230605 | 100400 | 1263660220 | 5660 | 5660 | 5660 | 5650 | 492 |
| 550 | 20230605 | 100300 | 1260876500 | 5660 | 5660 | 5660 | 5660 | 1063 |
| 551 | 20230605 | 100200 | 1254859920 | 5660 | 5660 | 5660 | 5660 | 710 |
| 552 | 20230605 | 100100 | 1250841320 | 5660 | 5660 | 5660 | 5660 | 1167 |
| 553 | 20230605 | 100000 | 1244236100 | 5660 | 5670 | 5670 | 5660 | 611 |
| 554 | 20230605 | 095900 | 1240777810 | 5660 | 5660 | 5660 | 5660 | 532 |
| 555 | 20230605 | 095800 | 1237766690 | 5660 | 5660 | 5660 | 5660 | 501 |
| 556 | 20230605 | 095700 | 1234931030 | 5660 | 5660 | 5660 | 5660 | 1478 |
| 557 | 20230605 | 095600 | 1226565550 | 5660 | 5650 | 5670 | 5650 | 1387 |
| 558 | 20230605 | 095500 | 1218718660 | 5670 | 5670 | 5670 | 5670 | 4 |
| 559 | 20230605 | 095400 | 1218695980 | 5640 | 5670 | 5670 | 5640 | 1204 |
| 560 | 20230605 | 095300 | 1211883970 | 5680 | 5680 | 5680 | 5680 | 548 |
| 561 | 20230605 | 095200 | 1208771330 | 5680 | 5680 | 5680 | 5680 | 1006 |
| 562 | 20230605 | 095100 | 1203057250 | 5650 | 5660 | 5660 | 5650 | 1700 |
| 563 | 20230605 | 095000 | 1193446680 | 5660 | 5680 | 5680 | 5660 | 1156 |
| 564 | 20230605 | 094900 | 1186900550 | 5680 | 5670 | 5680 | 5660 | 1921 |
| 565 | 20230605 | 094800 | 1176004650 | 5670 | 5680 | 5680 | 5670 | 396 |
| 566 | 20230605 | 094700 | 1173759310 | 5680 | 5680 | 5680 | 5670 | 1037 |
| 567 | 20230605 | 094600 | 1167875660 | 5670 | 5680 | 5680 | 5670 | 286 |
| 568 | 20230605 | 094500 | 1166253300 | 5680 | 5670 | 5680 | 5670 | 653 |
| 569 | 20230605 | 094400 | 1162545260 | 5670 | 5660 | 5670 | 5660 | 1476 |
| 570 | 20230605 | 094300 | 1154187100 | 5660 | 5660 | 5660 | 5660 | 1149 |
| 571 | 20230605 | 094200 | 1147683760 | 5660 | 5680 | 5680 | 5650 | 1821 |
| 572 | 20230605 | 094100 | 1137374060 | 5680 | 5690 | 5690 | 5670 | 1051 |
| 573 | 20230605 | 094000 | 1131409370 | 5690 | 5710 | 5710 | 5690 | 777 |
| 574 | 20230605 | 093900 | 1126983620 | 5710 | 5710 | 5720 | 5700 | 1320 |
| 575 | 20230605 | 093800 | 1119445250 | 5710 | 5700 | 5710 | 5700 | 943 |
| 576 | 20230605 | 093700 | 1114065820 | 5710 | 5710 | 5710 | 5700 | 1418 |
| 577 | 20230605 | 093600 | 1105972020 | 5710 | 5700 | 5710 | 5700 | 1794 |
| 578 | 20230605 | 093500 | 1095738180 | 5700 | 5690 | 5710 | 5690 | 188 |
| 579 | 20230605 | 093400 | 1094667010 | 5690 | 5700 | 5720 | 5690 | 855 |
| 580 | 20230605 | 093300 | 1089786370 | 5700 | 5700 | 5700 | 5690 | 1055 |
| 581 | 20230605 | 093200 | 1083780470 | 5700 | 5680 | 5710 | 5680 | 3697 |
| 582 | 20230605 | 093100 | 1062693490 | 5700 | 5660 | 5700 | 5660 | 2965 |
| 583 | 20230605 | 093000 | 1045863450 | 5670 | 5670 | 5680 | 5660 | 2572 |
| 584 | 20230605 | 092900 | 1031284500 | 5660 | 5650 | 5670 | 5650 | 1822 |
| 585 | 20230605 | 092800 | 1020976820 | 5640 | 5650 | 5670 | 5640 | 4201 |
| 586 | 20230605 | 092700 | 997219350 | 5630 | 5580 | 5650 | 5580 | 9614 |
| 587 | 20230605 | 092600 | 943241420 | 5580 | 5600 | 5600 | 5550 | 21468 |
| 588 | 20230605 | 092500 | 823655300 | 5600 | 5630 | 5630 | 5580 | 9392 |
| 589 | 20230605 | 092400 | 771071770 | 5620 | 5640 | 5640 | 5600 | 6144 |
| 590 | 20230605 | 092300 | 736618580 | 5610 | 5630 | 5640 | 5600 | 9762 |
| 591 | 20230605 | 092200 | 681794230 | 5630 | 5610 | 5650 | 5610 | 3808 |
| 592 | 20230605 | 092100 | 660411370 | 5610 | 5630 | 5650 | 5610 | 10627 |
| 593 | 20230605 | 092000 | 600627370 | 5630 | 5670 | 5690 | 5630 | 5085 |
| 594 | 20230605 | 091900 | 571897420 | 5660 | 5690 | 5710 | 5650 | 8603 |
| 595 | 20230605 | 091800 | 523150880 | 5680 | 5690 | 5700 | 5680 | 5819 |
| 596 | 20230605 | 091700 | 490052090 | 5690 | 5720 | 5720 | 5690 | 4631 |
| 597 | 20230605 | 091600 | 463654850 | 5720 | 5740 | 5740 | 5720 | 1151 |
| 598 | 20230605 | 091500 | 457069840 | 5740 | 5720 | 5740 | 5720 | 1698 |
| 599 | 20230605 | 091400 | 447332250 | 5730 | 5720 | 5730 | 5690 | 2565 |
| 600 | 20230605 | 091300 | 432681860 | 5710 | 5700 | 5710 | 5690 | 3908 |
| 601 | 20230605 | 091200 | 410430000 | 5700 | 5750 | 5760 | 5700 | 17208 |
| 602 | 20230605 | 091100 | 312184370 | 5760 | 5750 | 5760 | 5710 | 7488 |
| 603 | 20230605 | 091000 | 269226800 | 5750 | 5770 | 5770 | 5750 | 3441 |
| 604 | 20230605 | 090900 | 249403200 | 5780 | 5790 | 5800 | 5770 | 5117 |
| 605 | 20230605 | 090800 | 219792350 | 5790 | 5810 | 5810 | 5790 | 2146 |
| 606 | 20230605 | 090700 | 207344390 | 5800 | 5810 | 5810 | 5790 | 4820 |
| 607 | 20230605 | 090600 | 179382860 | 5810 | 5800 | 5820 | 5790 | 1445 |
| 608 | 20230605 | 090500 | 170993570 | 5800 | 5810 | 5820 | 5790 | 6806 |
| 609 | 20230605 | 090400 | 131489810 | 5810 | 5810 | 5820 | 5800 | 1170 |
| 610 | 20230605 | 090300 | 124694080 | 5790 | 5800 | 5820 | 5790 | 5054 |
| 611 | 20230605 | 090200 | 95376350 | 5790 | 5790 | 5810 | 5780 | 2327 |
| 612 | 20230605 | 090100 | 81895490 | 5810 | 5790 | 5830 | 5760 | 6449 |
| 613 | 20230605 | 090000 | 44683210 | 5800 | 5770 | 5830 | 5760 | 5986 |