32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 190500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 8261 |
| 3 | 20230605 | 190400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 4 | 20230605 | 190300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 5 | 20230605 | 190200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 6 | 20230605 | 190100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 7 | 20230605 | 190000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 8 | 20230605 | 185900 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 9 | 20230605 | 185800 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 10 | 20230605 | 185700 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 11 | 20230605 | 185600 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 12 | 20230605 | 185500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 13 | 20230605 | 185400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 14 | 20230605 | 185300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 15 | 20230605 | 185200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 16 | 20230605 | 185100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 17 | 20230605 | 185000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 18 | 20230605 | 184900 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 19 | 20230605 | 184800 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 20 | 20230605 | 184700 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 21 | 20230605 | 184600 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 22 | 20230605 | 184500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 23 | 20230605 | 184400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 24 | 20230605 | 184300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 25 | 20230605 | 184200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 26 | 20230605 | 184100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 27 | 20230605 | 184000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 28 | 20230605 | 183900 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 29 | 20230605 | 183800 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 30 | 20230605 | 183700 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 31 | 20230605 | 183600 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 32 | 20230605 | 183500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 8261 |
| 33 | 20230605 | 183400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 34 | 20230605 | 183300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 35 | 20230605 | 183200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 36 | 20230605 | 183100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 37 | 20230605 | 183000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 38 | 20230605 | 182900 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 39 | 20230605 | 182800 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 40 | 20230605 | 182700 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 41 | 20230605 | 182600 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 42 | 20230605 | 182500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 43 | 20230605 | 182400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 44 | 20230605 | 182300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 45 | 20230605 | 182200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 46 | 20230605 | 182100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 47 | 20230605 | 182000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 48 | 20230605 | 181900 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 49 | 20230605 | 181800 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 50 | 20230605 | 181700 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 51 | 20230605 | 181600 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 52 | 20230605 | 181500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 53 | 20230605 | 181400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 54 | 20230605 | 181300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 55 | 20230605 | 181200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 56 | 20230605 | 181100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 57 | 20230605 | 181000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 58 | 20230605 | 180900 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 59 | 20230605 | 180800 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 60 | 20230605 | 180700 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 61 | 20230605 | 180600 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 62 | 20230605 | 180500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 8261 |
| 63 | 20230605 | 180400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 64 | 20230605 | 180300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 65 | 20230605 | 180200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 66 | 20230605 | 180100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 67 | 20230605 | 180000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 68 | 20230605 | 175900 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 69 | 20230605 | 175800 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 70 | 20230605 | 175700 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 71 | 20230605 | 175600 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 72 | 20230605 | 175500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 73 | 20230605 | 175400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 74 | 20230605 | 175300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 75 | 20230605 | 175200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 76 | 20230605 | 175100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 77 | 20230605 | 175000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 78 | 20230605 | 174900 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 79 | 20230605 | 174800 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 80 | 20230605 | 174700 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 81 | 20230605 | 174600 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 82 | 20230605 | 174500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 83 | 20230605 | 174400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 84 | 20230605 | 174300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 85 | 20230605 | 174200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 86 | 20230605 | 174100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 87 | 20230605 | 174000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 88 | 20230605 | 173900 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 89 | 20230605 | 173800 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 90 | 20230605 | 173700 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 91 | 20230605 | 173600 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 92 | 20230605 | 173500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 8261 |
| 93 | 20230605 | 173400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 94 | 20230605 | 173300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 95 | 20230605 | 173200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 96 | 20230605 | 173100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 97 | 20230605 | 173000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 98 | 20230605 | 172900 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 99 | 20230605 | 172800 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 100 | 20230605 | 172700 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 101 | 20230605 | 172600 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 102 | 20230605 | 172500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 103 | 20230605 | 172400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 104 | 20230605 | 172300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 105 | 20230605 | 172200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 106 | 20230605 | 172100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 107 | 20230605 | 172000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 108 | 20230605 | 171900 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 109 | 20230605 | 171800 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 110 | 20230605 | 171700 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 111 | 20230605 | 171600 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 112 | 20230605 | 171500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 113 | 20230605 | 171400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 114 | 20230605 | 171300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 115 | 20230605 | 171200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 116 | 20230605 | 171100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 117 | 20230605 | 171000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 118 | 20230605 | 170900 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 119 | 20230605 | 170800 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 120 | 20230605 | 170700 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 121 | 20230605 | 170600 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 122 | 20230605 | 170500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 8261 |
| 123 | 20230605 | 170400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 124 | 20230605 | 170300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 125 | 20230605 | 170200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 126 | 20230605 | 170100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 127 | 20230605 | 170000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 128 | 20230605 | 165900 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 129 | 20230605 | 165800 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 130 | 20230605 | 165700 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 131 | 20230605 | 165600 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 132 | 20230605 | 165500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 133 | 20230605 | 165400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 134 | 20230605 | 165300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 135 | 20230605 | 165200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 136 | 20230605 | 165100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 137 | 20230605 | 165000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 138 | 20230605 | 164900 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 139 | 20230605 | 164800 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 140 | 20230605 | 164700 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 141 | 20230605 | 164600 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 142 | 20230605 | 164500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 143 | 20230605 | 164400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 144 | 20230605 | 164300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 145 | 20230605 | 164200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 146 | 20230605 | 164100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 147 | 20230605 | 164000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 148 | 20230605 | 163900 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 149 | 20230605 | 163800 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 150 | 20230605 | 163700 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 151 | 20230605 | 163600 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 152 | 20230605 | 163500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 8261 |
| 153 | 20230605 | 163400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 154 | 20230605 | 163300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 155 | 20230605 | 163200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 156 | 20230605 | 163100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 157 | 20230605 | 163000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 158 | 20230605 | 162900 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 159 | 20230605 | 162800 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 160 | 20230605 | 162700 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 161 | 20230605 | 162600 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 162 | 20230605 | 162500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 163 | 20230605 | 162400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 164 | 20230605 | 162300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 165 | 20230605 | 162200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 166 | 20230605 | 162100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 167 | 20230605 | 162000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 168 | 20230605 | 161900 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 169 | 20230605 | 161800 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 170 | 20230605 | 161700 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 171 | 20230605 | 161600 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 172 | 20230605 | 161500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 173 | 20230605 | 161400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 174 | 20230605 | 161300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 175 | 20230605 | 161200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 176 | 20230605 | 161100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 177 | 20230605 | 161000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 178 | 20230605 | 160900 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 179 | 20230605 | 160800 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 180 | 20230605 | 160700 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 181 | 20230605 | 160600 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 182 | 20230605 | 160500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 8261 |
| 183 | 20230605 | 160400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 184 | 20230605 | 160300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 185 | 20230605 | 160200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 186 | 20230605 | 160100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 187 | 20230605 | 160000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 188 | 20230605 | 155900 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 189 | 20230605 | 155800 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 190 | 20230605 | 155700 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 191 | 20230605 | 155600 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 192 | 20230605 | 155500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 193 | 20230605 | 155400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 194 | 20230605 | 155300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 195 | 20230605 | 155200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 196 | 20230605 | 155100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 197 | 20230605 | 155000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 198 | 20230605 | 154900 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 199 | 20230605 | 154800 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 200 | 20230605 | 154700 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 201 | 20230605 | 154600 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 202 | 20230605 | 154500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 203 | 20230605 | 154400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 204 | 20230605 | 154300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 205 | 20230605 | 154200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 206 | 20230605 | 154100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 207 | 20230605 | 154000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 208 | 20230605 | 153900 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 209 | 20230605 | 153800 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 210 | 20230605 | 153700 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 211 | 20230605 | 153600 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 212 | 20230605 | 153500 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 8261 |
| 213 | 20230605 | 153400 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 214 | 20230605 | 153300 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 215 | 20230605 | 153200 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 216 | 20230605 | 153100 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 0 |
| 217 | 20230605 | 153000 | 3156009410 | 12520 | 12520 | 12520 | 12520 | 8261 |
| 218 | 20230605 | 152900 | 3052581690 | 12400 | 12400 | 12400 | 12400 | 0 |
| 219 | 20230605 | 152800 | 3052581690 | 12400 | 12400 | 12400 | 12400 | 0 |
| 220 | 20230605 | 152700 | 3052581690 | 12400 | 12400 | 12400 | 12400 | 0 |
| 221 | 20230605 | 152600 | 3052581690 | 12400 | 12400 | 12400 | 12400 | 0 |
| 222 | 20230605 | 152500 | 3052581690 | 12400 | 12400 | 12400 | 12400 | 0 |
| 223 | 20230605 | 152400 | 3052581690 | 12400 | 12400 | 12400 | 12400 | 0 |
| 224 | 20230605 | 152300 | 3052581690 | 12400 | 12400 | 12400 | 12400 | 0 |
| 225 | 20230605 | 152200 | 3052581690 | 12400 | 12400 | 12400 | 12400 | 0 |
| 226 | 20230605 | 152100 | 3052581690 | 12400 | 12400 | 12400 | 12400 | 0 |
| 227 | 20230605 | 152000 | 3052581690 | 12400 | 12400 | 12400 | 12400 | 0 |
| 228 | 20230605 | 151900 | 3052581690 | 12400 | 12430 | 12440 | 12400 | 433 |
| 229 | 20230605 | 151800 | 3047205170 | 12400 | 12440 | 12440 | 12400 | 4189 |
| 230 | 20230605 | 151700 | 2995254220 | 12440 | 12440 | 12440 | 12430 | 369 |
| 231 | 20230605 | 151600 | 2990666500 | 12430 | 12430 | 12430 | 12430 | 56 |
| 232 | 20230605 | 151500 | 2989970420 | 12430 | 12430 | 12440 | 12430 | 267 |
| 233 | 20230605 | 151400 | 2986650610 | 12430 | 12410 | 12430 | 12410 | 19 |
| 234 | 20230605 | 151300 | 2986414680 | 12410 | 12410 | 12410 | 12400 | 2651 |
| 235 | 20230605 | 151200 | 2953540800 | 12410 | 12420 | 12430 | 12400 | 4352 |
| 236 | 20230605 | 151100 | 2899516960 | 12430 | 12430 | 12430 | 12430 | 768 |
| 237 | 20230605 | 151000 | 2889970720 | 12430 | 12440 | 12440 | 12430 | 275 |
| 238 | 20230605 | 150900 | 2886552430 | 12430 | 12420 | 12430 | 12420 | 101 |
| 239 | 20230605 | 150800 | 2885297510 | 12430 | 12430 | 12430 | 12430 | 534 |
| 240 | 20230605 | 150700 | 2878659890 | 12440 | 12440 | 12440 | 12430 | 410 |
| 241 | 20230605 | 150600 | 2873560310 | 12440 | 12440 | 12440 | 12440 | 91 |
| 242 | 20230605 | 150500 | 2872428270 | 12440 | 12430 | 12440 | 12430 | 11 |
| 243 | 20230605 | 150400 | 2872291440 | 12430 | 12440 | 12440 | 12430 | 16 |
| 244 | 20230605 | 150300 | 2872092500 | 12450 | 12430 | 12450 | 12430 | 183 |
| 245 | 20230605 | 150200 | 2869814870 | 12430 | 12440 | 12440 | 12430 | 2660 |
| 246 | 20230605 | 150100 | 2836748280 | 12450 | 12440 | 12450 | 12440 | 24 |
| 247 | 20230605 | 150000 | 2836449700 | 12440 | 12440 | 12450 | 12440 | 403 |
| 248 | 20230605 | 145900 | 2831436250 | 12440 | 12450 | 12460 | 12440 | 1132 |
| 249 | 20230605 | 145800 | 2817351620 | 12440 | 12450 | 12450 | 12440 | 348 |
| 250 | 20230605 | 145700 | 2813020520 | 12450 | 12450 | 12450 | 12450 | 40 |
| 251 | 20230605 | 145600 | 2812522520 | 12450 | 12450 | 12450 | 12450 | 2 |
| 252 | 20230605 | 145500 | 2812497620 | 12450 | 12450 | 12450 | 12450 | 62 |
| 253 | 20230605 | 145400 | 2811725720 | 12450 | 12460 | 12460 | 12450 | 475 |
| 254 | 20230605 | 145300 | 2805811940 | 12450 | 12440 | 12450 | 12440 | 277 |
| 255 | 20230605 | 145200 | 2802363450 | 12450 | 12460 | 12460 | 12450 | 147 |
| 256 | 20230605 | 145100 | 2800533260 | 12460 | 12450 | 12460 | 12450 | 130 |
| 257 | 20230605 | 145000 | 2798914260 | 12450 | 12450 | 12450 | 12440 | 681 |
| 258 | 20230605 | 144900 | 2790441570 | 12450 | 12440 | 12450 | 12440 | 356 |
| 259 | 20230605 | 144800 | 2786009570 | 12450 | 12440 | 12450 | 12440 | 174 |
| 260 | 20230605 | 144700 | 2783844500 | 12440 | 12440 | 12440 | 12430 | 801 |
| 261 | 20230605 | 144600 | 2773881070 | 12440 | 12440 | 12440 | 12440 | 461 |
| 262 | 20230605 | 144500 | 2768146230 | 12450 | 12450 | 12450 | 12450 | 160 |
| 263 | 20230605 | 144400 | 2766154230 | 12450 | 12440 | 12450 | 12440 | 78 |
| 264 | 20230605 | 144300 | 2765183630 | 12440 | 12440 | 12440 | 12440 | 206 |
| 265 | 20230605 | 144200 | 2762620990 | 12440 | 12440 | 12440 | 12430 | 197 |
| 266 | 20230605 | 144100 | 2760170610 | 12440 | 12430 | 12440 | 12430 | 244 |
| 267 | 20230605 | 144000 | 2757135640 | 12440 | 12440 | 12440 | 12440 | 244 |
| 268 | 20230605 | 143900 | 2754100280 | 12440 | 12440 | 12440 | 12440 | 30 |
| 269 | 20230605 | 143800 | 2753727080 | 12440 | 12450 | 12450 | 12440 | 671 |
| 270 | 20230605 | 143700 | 2745378830 | 12450 | 12450 | 12450 | 12450 | 33 |
| 271 | 20230605 | 143600 | 2744967980 | 12450 | 12440 | 12450 | 12440 | 135 |
| 272 | 20230605 | 143500 | 2743287380 | 12440 | 12440 | 12440 | 12440 | 6 |
| 273 | 20230605 | 143400 | 2743212740 | 12440 | 12440 | 12440 | 12440 | 12 |
| 274 | 20230605 | 143300 | 2743063460 | 12450 | 12440 | 12460 | 12440 | 132 |
| 275 | 20230605 | 143200 | 2741420300 | 12450 | 12450 | 12450 | 12450 | 55 |
| 276 | 20230605 | 143100 | 2740735550 | 12440 | 12440 | 12440 | 12440 | 36 |
| 277 | 20230605 | 143000 | 2740287710 | 12440 | 12440 | 12440 | 12440 | 110 |
| 278 | 20230605 | 142900 | 2738919310 | 12440 | 12440 | 12440 | 12440 | 121 |
| 279 | 20230605 | 142800 | 2737414070 | 12450 | 12460 | 12460 | 12450 | 453 |
| 280 | 20230605 | 142700 | 2731772910 | 12460 | 12470 | 12470 | 12450 | 204 |
| 281 | 20230605 | 142600 | 2729230140 | 12460 | 12470 | 12470 | 12460 | 141 |
| 282 | 20230605 | 142500 | 2727472870 | 12470 | 12470 | 12470 | 12470 | 11 |
| 283 | 20230605 | 142400 | 2727335700 | 12470 | 12460 | 12470 | 12460 | 45 |
| 284 | 20230605 | 142300 | 2726774880 | 12460 | 12470 | 12470 | 12460 | 13 |
| 285 | 20230605 | 142200 | 2726612870 | 12450 | 12470 | 12470 | 12450 | 201 |
| 286 | 20230605 | 142100 | 2724110400 | 12450 | 12440 | 12450 | 12440 | 273 |
| 287 | 20230605 | 142000 | 2720713210 | 12440 | 12450 | 12450 | 12430 | 125 |
| 288 | 20230605 | 141900 | 2719159240 | 12430 | 12430 | 12430 | 12430 | 413 |
| 289 | 20230605 | 141800 | 2714025650 | 12430 | 12470 | 12480 | 12430 | 1164 |
| 290 | 20230605 | 141700 | 2699543960 | 12470 | 12470 | 12470 | 12470 | 3 |
| 291 | 20230605 | 141600 | 2699506550 | 12470 | 12450 | 12470 | 12450 | 11 |
| 292 | 20230605 | 141500 | 2699369400 | 12480 | 12420 | 12480 | 12420 | 127 |
| 293 | 20230605 | 141400 | 2697786120 | 12420 | 12430 | 12430 | 12420 | 1930 |
| 294 | 20230605 | 141300 | 2673809840 | 12430 | 12460 | 12460 | 12430 | 6794 |
| 295 | 20230605 | 141200 | 2589276810 | 12460 | 12470 | 12470 | 12460 | 1695 |
| 296 | 20230605 | 141100 | 2568157090 | 12470 | 12470 | 12470 | 12470 | 233 |
| 297 | 20230605 | 141000 | 2565251580 | 12470 | 12470 | 12470 | 12470 | 0 |
| 298 | 20230605 | 140900 | 2565251580 | 12470 | 12470 | 12470 | 12470 | 17 |
| 299 | 20230605 | 140800 | 2565039590 | 12470 | 12470 | 12470 | 12470 | 54 |
| 300 | 20230605 | 140700 | 2564366210 | 12470 | 12480 | 12480 | 12470 | 5910 |
| 301 | 20230605 | 140600 | 2490667210 | 12470 | 12470 | 12470 | 12470 | 50 |
| 302 | 20230605 | 140500 | 2490043710 | 12480 | 12480 | 12480 | 12470 | 52 |
| 303 | 20230605 | 140400 | 2489395250 | 12480 | 12480 | 12480 | 12480 | 8 |
| 304 | 20230605 | 140300 | 2489295410 | 12480 | 12480 | 12480 | 12480 | 8 |
| 305 | 20230605 | 140200 | 2489195570 | 12490 | 12480 | 12490 | 12480 | 252 |
| 306 | 20230605 | 140100 | 2486049920 | 12470 | 12470 | 12470 | 12470 | 212 |
| 307 | 20230605 | 140000 | 2483406280 | 12470 | 12470 | 12480 | 12470 | 1132 |
| 308 | 20230605 | 135900 | 2469289240 | 12480 | 12480 | 12480 | 12480 | 50 |
| 309 | 20230605 | 135800 | 2468665240 | 12470 | 12470 | 12470 | 12470 | 0 |
| 310 | 20230605 | 135700 | 2468665240 | 12470 | 12470 | 12470 | 12470 | 10 |
| 311 | 20230605 | 135600 | 2468540540 | 12470 | 12470 | 12470 | 12470 | 20 |
| 312 | 20230605 | 135500 | 2468291140 | 12470 | 12470 | 12470 | 12470 | 89 |
| 313 | 20230605 | 135400 | 2467181310 | 12470 | 12490 | 12490 | 12470 | 35 |
| 314 | 20230605 | 135300 | 2466744760 | 12470 | 12470 | 12470 | 12470 | 36 |
| 315 | 20230605 | 135200 | 2466295840 | 12480 | 12480 | 12480 | 12480 | 13 |
| 316 | 20230605 | 135100 | 2466133600 | 12490 | 12490 | 12500 | 12490 | 178 |
| 317 | 20230605 | 135000 | 2463910330 | 12490 | 12490 | 12490 | 12490 | 120 |
| 318 | 20230605 | 134900 | 2462411530 | 12470 | 12470 | 12470 | 12470 | 153 |
| 319 | 20230605 | 134800 | 2460503620 | 12470 | 12490 | 12490 | 12470 | 333 |
| 320 | 20230605 | 134700 | 2456351090 | 12470 | 12480 | 12480 | 12470 | 351 |
| 321 | 20230605 | 134600 | 2451972520 | 12470 | 12470 | 12470 | 12460 | 132 |
| 322 | 20230605 | 134500 | 2450326490 | 12470 | 12460 | 12470 | 12460 | 46 |
| 323 | 20230605 | 134400 | 2449753230 | 12460 | 12460 | 12470 | 12460 | 85 |
| 324 | 20230605 | 134300 | 2448694030 | 12470 | 12470 | 12470 | 12460 | 124 |
| 325 | 20230605 | 134200 | 2447148330 | 12460 | 12470 | 12470 | 12460 | 1195 |
| 326 | 20230605 | 134100 | 2432249810 | 12480 | 12490 | 12490 | 12480 | 1122 |
| 327 | 20230605 | 134000 | 2418247170 | 12490 | 12490 | 12490 | 12490 | 0 |
| 328 | 20230605 | 133900 | 2418247170 | 12490 | 12490 | 12490 | 12490 | 6 |
| 329 | 20230605 | 133800 | 2418172230 | 12490 | 12490 | 12490 | 12490 | 10 |
| 330 | 20230605 | 133700 | 2418047330 | 12480 | 12480 | 12480 | 12480 | 0 |
| 331 | 20230605 | 133600 | 2418047330 | 12480 | 12490 | 12490 | 12480 | 762 |
| 332 | 20230605 | 133500 | 2408530150 | 12500 | 12500 | 12500 | 12500 | 4 |
| 333 | 20230605 | 133400 | 2408480150 | 12500 | 12500 | 12500 | 12490 | 31 |
| 334 | 20230605 | 133300 | 2408092850 | 12510 | 12510 | 12510 | 12510 | 0 |
| 335 | 20230605 | 133200 | 2408092850 | 12510 | 12490 | 12510 | 12490 | 36 |
| 336 | 20230605 | 133100 | 2407643190 | 12490 | 12500 | 12500 | 12490 | 743 |
| 337 | 20230605 | 133000 | 2398360690 | 12500 | 12500 | 12500 | 12500 | 3 |
| 338 | 20230605 | 132900 | 2398323190 | 12500 | 12500 | 12500 | 12500 | 197 |
| 339 | 20230605 | 132800 | 2395860690 | 12500 | 12500 | 12500 | 12500 | 4 |
| 340 | 20230605 | 132700 | 2395810690 | 12500 | 12500 | 12500 | 12500 | 60 |
| 341 | 20230605 | 132600 | 2395060690 | 12500 | 12500 | 12500 | 12500 | 10 |
| 342 | 20230605 | 132500 | 2394935690 | 12510 | 12510 | 12510 | 12510 | 0 |
| 343 | 20230605 | 132400 | 2394935690 | 12510 | 12510 | 12510 | 12490 | 262 |
| 344 | 20230605 | 132300 | 2391662650 | 12490 | 12490 | 12490 | 12490 | 11 |
| 345 | 20230605 | 132200 | 2391525260 | 12510 | 12510 | 12510 | 12510 | 1 |
| 346 | 20230605 | 132100 | 2391512750 | 12490 | 12500 | 12500 | 12490 | 101 |
| 347 | 20230605 | 132000 | 2390250300 | 12500 | 12500 | 12500 | 12500 | 214 |
| 348 | 20230605 | 131900 | 2387575300 | 12500 | 12510 | 12510 | 12500 | 241 |
| 349 | 20230605 | 131800 | 2384562790 | 12500 | 12510 | 12510 | 12500 | 628 |
| 350 | 20230605 | 131700 | 2376711240 | 12510 | 12510 | 12520 | 12510 | 229 |
| 351 | 20230605 | 131600 | 2373846180 | 12510 | 12510 | 12510 | 12510 | 119 |
| 352 | 20230605 | 131500 | 2372357490 | 12510 | 12520 | 12520 | 12510 | 81 |
| 353 | 20230605 | 131400 | 2371343670 | 12520 | 12520 | 12520 | 12520 | 121 |
| 354 | 20230605 | 131300 | 2369828750 | 12520 | 12510 | 12520 | 12510 | 51 |
| 355 | 20230605 | 131200 | 2369190320 | 12510 | 12500 | 12510 | 12500 | 308 |
| 356 | 20230605 | 131100 | 2365340240 | 12490 | 12490 | 12490 | 12490 | 40 |
| 357 | 20230605 | 131000 | 2364840640 | 12490 | 12490 | 12490 | 12490 | 190 |
| 358 | 20230605 | 130900 | 2362467540 | 12490 | 12500 | 12500 | 12490 | 396 |
| 359 | 20230605 | 130800 | 2357517550 | 12500 | 12500 | 12500 | 12500 | 8 |
| 360 | 20230605 | 130700 | 2357417550 | 12500 | 12500 | 12500 | 12490 | 17 |
| 361 | 20230605 | 130600 | 2357205150 | 12500 | 12500 | 12500 | 12500 | 1158 |
| 362 | 20230605 | 130500 | 2342730150 | 12500 | 12520 | 12530 | 12500 | 500 |
| 363 | 20230605 | 130400 | 2336477500 | 12520 | 12520 | 12520 | 12520 | 6 |
| 364 | 20230605 | 130300 | 2336402380 | 12530 | 12520 | 12530 | 12520 | 402 |
| 365 | 20230605 | 130200 | 2331369300 | 12520 | 12520 | 12520 | 12520 | 201 |
| 366 | 20230605 | 130100 | 2328852780 | 12520 | 12520 | 12520 | 12520 | 7 |
| 367 | 20230605 | 130000 | 2328765140 | 12520 | 12510 | 12520 | 12500 | 101 |
| 368 | 20230605 | 125900 | 2327502230 | 12510 | 12510 | 12510 | 12500 | 65 |
| 369 | 20230605 | 125800 | 2326689560 | 12510 | 12510 | 12510 | 12510 | 60 |
| 370 | 20230605 | 125700 | 2325938960 | 12510 | 12510 | 12510 | 12500 | 1540 |
| 371 | 20230605 | 125600 | 2306674560 | 12520 | 12510 | 12520 | 12510 | 779 |
| 372 | 20230605 | 125500 | 2296922480 | 12510 | 12520 | 12520 | 12510 | 308 |
| 373 | 20230605 | 125400 | 2293068440 | 12520 | 12520 | 12520 | 12520 | 38 |
| 374 | 20230605 | 125300 | 2292592680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 375 | 20230605 | 125200 | 2292592680 | 12520 | 12520 | 12520 | 12520 | 778 |
| 376 | 20230605 | 125100 | 2282852120 | 12510 | 12520 | 12520 | 12510 | 227 |
| 377 | 20230605 | 125000 | 2280011580 | 12520 | 12510 | 12520 | 12510 | 337 |
| 378 | 20230605 | 124900 | 2275794030 | 12520 | 12520 | 12520 | 12520 | 635 |
| 379 | 20230605 | 124800 | 2267843830 | 12520 | 12520 | 12520 | 12520 | 30 |
| 380 | 20230605 | 124700 | 2267468230 | 12520 | 12530 | 12530 | 12520 | 687 |
| 381 | 20230605 | 124600 | 2258861110 | 12530 | 12530 | 12530 | 12530 | 1023 |
| 382 | 20230605 | 124500 | 2246042920 | 12530 | 12530 | 12530 | 12530 | 0 |
| 383 | 20230605 | 124400 | 2246042920 | 12530 | 12530 | 12530 | 12530 | 30 |
| 384 | 20230605 | 124300 | 2245667020 | 12540 | 12540 | 12540 | 12540 | 7 |
| 385 | 20230605 | 124200 | 2245579240 | 12530 | 12530 | 12530 | 12530 | 30 |
| 386 | 20230605 | 124100 | 2245203340 | 12540 | 12540 | 12540 | 12540 | 2 |
| 387 | 20230605 | 124000 | 2245178260 | 12540 | 12530 | 12540 | 12520 | 287 |
| 388 | 20230605 | 123900 | 2241584740 | 12530 | 12530 | 12530 | 12530 | 204 |
| 389 | 20230605 | 123800 | 2239028620 | 12530 | 12530 | 12530 | 12530 | 0 |
| 390 | 20230605 | 123700 | 2239028620 | 12530 | 12530 | 12530 | 12530 | 1561 |
| 391 | 20230605 | 123600 | 2219469290 | 12540 | 12540 | 12540 | 12540 | 1 |
| 392 | 20230605 | 123500 | 2219456750 | 12530 | 12530 | 12530 | 12530 | 0 |
| 393 | 20230605 | 123400 | 2219456750 | 12530 | 12530 | 12530 | 12530 | 900 |
| 394 | 20230605 | 123300 | 2208179750 | 12530 | 12530 | 12530 | 12530 | 0 |
| 395 | 20230605 | 123200 | 2208179750 | 12530 | 12530 | 12530 | 12530 | 30 |
| 396 | 20230605 | 123100 | 2207803850 | 12540 | 12540 | 12540 | 12540 | 0 |
| 397 | 20230605 | 123000 | 2207803850 | 12540 | 12540 | 12540 | 12540 | 0 |
| 398 | 20230605 | 122900 | 2207803850 | 12540 | 12530 | 12540 | 12530 | 360 |
| 399 | 20230605 | 122800 | 2203293030 | 12530 | 12530 | 12530 | 12530 | 371 |
| 400 | 20230605 | 122700 | 2198644400 | 12530 | 12530 | 12530 | 12530 | 411 |
| 401 | 20230605 | 122600 | 2193494570 | 12530 | 12540 | 12540 | 12530 | 201 |
| 402 | 20230605 | 122500 | 2190976030 | 12530 | 12530 | 12530 | 12530 | 500 |
| 403 | 20230605 | 122400 | 2184711030 | 12530 | 12530 | 12530 | 12530 | 910 |
| 404 | 20230605 | 122300 | 2173308730 | 12540 | 12530 | 12540 | 12530 | 81 |
| 405 | 20230605 | 122200 | 2172293790 | 12540 | 12530 | 12540 | 12530 | 41 |
| 406 | 20230605 | 122100 | 2171780050 | 12540 | 12540 | 12540 | 12540 | 1 |
| 407 | 20230605 | 122000 | 2171767510 | 12530 | 12530 | 12530 | 12530 | 267 |
| 408 | 20230605 | 121900 | 2168422000 | 12530 | 12530 | 12530 | 12530 | 0 |
| 409 | 20230605 | 121800 | 2168422000 | 12530 | 12540 | 12540 | 12530 | 287 |
| 410 | 20230605 | 121700 | 2164825780 | 12540 | 12540 | 12540 | 12540 | 21 |
| 411 | 20230605 | 121600 | 2164562440 | 12540 | 12540 | 12540 | 12540 | 22 |
| 412 | 20230605 | 121500 | 2164286560 | 12530 | 12530 | 12530 | 12530 | 42 |
| 413 | 20230605 | 121400 | 2163760300 | 12530 | 12530 | 12530 | 12530 | 1 |
| 414 | 20230605 | 121300 | 2163747770 | 12530 | 12530 | 12530 | 12530 | 1 |
| 415 | 20230605 | 121200 | 2163735240 | 12530 | 12540 | 12540 | 12530 | 2 |
| 416 | 20230605 | 121100 | 2163710170 | 12550 | 12530 | 12550 | 12530 | 5 |
| 417 | 20230605 | 121000 | 2163647470 | 12500 | 12500 | 12500 | 12500 | 0 |
| 418 | 20230605 | 120900 | 2163647470 | 12500 | 12510 | 12510 | 12500 | 114 |
| 419 | 20230605 | 120800 | 2162221440 | 12520 | 12520 | 12520 | 12520 | 8 |
| 420 | 20230605 | 120700 | 2162121280 | 12510 | 12520 | 12520 | 12510 | 38 |
| 421 | 20230605 | 120600 | 2161645870 | 12550 | 12500 | 12550 | 12500 | 42 |
| 422 | 20230605 | 120500 | 2161120620 | 12550 | 12550 | 12550 | 12550 | 50 |
| 423 | 20230605 | 120400 | 2160493120 | 12550 | 12500 | 12550 | 12490 | 101 |
| 424 | 20230605 | 120300 | 2159231360 | 12500 | 12540 | 12540 | 12500 | 617 |
| 425 | 20230605 | 120200 | 2151501620 | 12540 | 12540 | 12540 | 12540 | 125 |
| 426 | 20230605 | 120100 | 2149934120 | 12530 | 12540 | 12540 | 12530 | 2 |
| 427 | 20230605 | 120000 | 2149909050 | 12520 | 12520 | 12520 | 12520 | 0 |
| 428 | 20230605 | 115900 | 2149909050 | 12520 | 12520 | 12520 | 12520 | 0 |
| 429 | 20230605 | 115800 | 2149909050 | 12520 | 12520 | 12520 | 12520 | 0 |
| 430 | 20230605 | 115700 | 2149909050 | 12520 | 12560 | 12560 | 12520 | 52 |
| 431 | 20230605 | 115600 | 2149257930 | 12540 | 12540 | 12540 | 12540 | 24 |
| 432 | 20230605 | 115500 | 2148956970 | 12570 | 12530 | 12570 | 12530 | 325 |
| 433 | 20230605 | 115400 | 2144877400 | 12530 | 12530 | 12530 | 12530 | 129 |
| 434 | 20230605 | 115300 | 2143261030 | 12530 | 12530 | 12530 | 12530 | 28 |
| 435 | 20230605 | 115200 | 2142910190 | 12520 | 12520 | 12520 | 12520 | 200 |
| 436 | 20230605 | 115100 | 2140406190 | 12520 | 12520 | 12520 | 12520 | 0 |
| 437 | 20230605 | 115000 | 2140406190 | 12520 | 12550 | 12550 | 12480 | 3164 |
| 438 | 20230605 | 114900 | 2100835300 | 12550 | 12540 | 12550 | 12540 | 565 |
| 439 | 20230605 | 114800 | 2093744560 | 12540 | 12550 | 12550 | 12540 | 757 |
| 440 | 20230605 | 114700 | 2084251620 | 12540 | 12540 | 12540 | 12540 | 8 |
| 441 | 20230605 | 114600 | 2084151300 | 12550 | 12550 | 12550 | 12550 | 123 |
| 442 | 20230605 | 114500 | 2082607650 | 12550 | 12550 | 12550 | 12550 | 0 |
| 443 | 20230605 | 114400 | 2082607650 | 12550 | 12550 | 12550 | 12550 | 40 |
| 444 | 20230605 | 114300 | 2082105650 | 12550 | 12550 | 12560 | 12550 | 64 |
| 445 | 20230605 | 114200 | 2081302150 | 12570 | 12570 | 12570 | 12570 | 225 |
| 446 | 20230605 | 114100 | 2078473900 | 12570 | 12570 | 12570 | 12570 | 245 |
| 447 | 20230605 | 114000 | 2075394250 | 12580 | 12580 | 12580 | 12580 | 54 |
| 448 | 20230605 | 113900 | 2074714930 | 12580 | 12580 | 12580 | 12580 | 47 |
| 449 | 20230605 | 113800 | 2074123670 | 12570 | 12570 | 12580 | 12570 | 46 |
| 450 | 20230605 | 113700 | 2073545440 | 12570 | 12570 | 12570 | 12570 | 43 |
| 451 | 20230605 | 113600 | 2073004930 | 12580 | 12580 | 12580 | 12580 | 1 |
| 452 | 20230605 | 113500 | 2072992350 | 12570 | 12580 | 12580 | 12570 | 174 |
| 453 | 20230605 | 113400 | 2070804030 | 12580 | 12600 | 12600 | 12580 | 122 |
| 454 | 20230605 | 113300 | 2069268330 | 12600 | 12600 | 12600 | 12600 | 0 |
| 455 | 20230605 | 113200 | 2069268330 | 12600 | 12600 | 12600 | 12600 | 0 |
| 456 | 20230605 | 113100 | 2069268330 | 12600 | 12600 | 12600 | 12600 | 0 |
| 457 | 20230605 | 113000 | 2069268330 | 12600 | 12580 | 12600 | 12580 | 436 |
| 458 | 20230605 | 112900 | 2063783350 | 12580 | 12580 | 12580 | 12580 | 10 |
| 459 | 20230605 | 112800 | 2063657550 | 12590 | 12590 | 12590 | 12590 | 30 |
| 460 | 20230605 | 112700 | 2063279850 | 12590 | 12590 | 12590 | 12590 | 303 |
| 461 | 20230605 | 112600 | 2059465080 | 12590 | 12600 | 12600 | 12590 | 496 |
| 462 | 20230605 | 112500 | 2053220230 | 12600 | 12600 | 12600 | 12600 | 20 |
| 463 | 20230605 | 112400 | 2052968230 | 12600 | 12600 | 12610 | 12600 | 190 |
| 464 | 20230605 | 112300 | 2050572450 | 12600 | 12590 | 12600 | 12590 | 158 |
| 465 | 20230605 | 112200 | 2048582450 | 12600 | 12600 | 12600 | 12600 | 15 |
| 466 | 20230605 | 112100 | 2048393450 | 12610 | 12610 | 12610 | 12610 | 50 |
| 467 | 20230605 | 112000 | 2047762950 | 12610 | 12590 | 12610 | 12590 | 381 |
| 468 | 20230605 | 111900 | 2042962990 | 12590 | 12590 | 12590 | 12590 | 5 |
| 469 | 20230605 | 111800 | 2042900040 | 12590 | 12590 | 12590 | 12590 | 143 |
| 470 | 20230605 | 111700 | 2041099670 | 12580 | 12570 | 12580 | 12570 | 890 |
| 471 | 20230605 | 111600 | 2029903970 | 12570 | 12570 | 12580 | 12570 | 468 |
| 472 | 20230605 | 111500 | 2024021110 | 12550 | 12550 | 12550 | 12550 | 1422 |
| 473 | 20230605 | 111400 | 2006175010 | 12550 | 12550 | 12550 | 12550 | 0 |
| 474 | 20230605 | 111300 | 2006175010 | 12550 | 12560 | 12560 | 12550 | 120 |
| 475 | 20230605 | 111200 | 2004668010 | 12550 | 12550 | 12550 | 12550 | 1 |
| 476 | 20230605 | 111100 | 2004655460 | 12550 | 12550 | 12550 | 12550 | 442 |
| 477 | 20230605 | 111000 | 1999108360 | 12570 | 12570 | 12570 | 12570 | 0 |
| 478 | 20230605 | 110900 | 1999108360 | 12570 | 12570 | 12570 | 12570 | 0 |
| 479 | 20230605 | 110800 | 1999108360 | 12570 | 12550 | 12570 | 12550 | 206 |
| 480 | 20230605 | 110700 | 1996521050 | 12550 | 12550 | 12550 | 12550 | 3 |
| 481 | 20230605 | 110600 | 1996483400 | 12550 | 12550 | 12560 | 12550 | 3 |
| 482 | 20230605 | 110500 | 1996445740 | 12570 | 12530 | 12570 | 12530 | 22 |
| 483 | 20230605 | 110400 | 1996169340 | 12520 | 12520 | 12520 | 12520 | 23 |
| 484 | 20230605 | 110300 | 1995881380 | 12520 | 12540 | 12540 | 12520 | 134 |
| 485 | 20230605 | 110200 | 1994203490 | 12570 | 12570 | 12570 | 12570 | 0 |
| 486 | 20230605 | 110100 | 1994203490 | 12570 | 12570 | 12570 | 12570 | 239 |
| 487 | 20230605 | 110000 | 1991199260 | 12570 | 12520 | 12570 | 12520 | 13 |
| 488 | 20230605 | 105900 | 1991036350 | 12520 | 12520 | 12520 | 12520 | 2 |
| 489 | 20230605 | 105800 | 1991011310 | 12520 | 12570 | 12570 | 12520 | 631 |
| 490 | 20230605 | 105700 | 1983104790 | 12570 | 12550 | 12570 | 12550 | 138 |
| 491 | 20230605 | 105600 | 1981370450 | 12550 | 12550 | 12580 | 12550 | 524 |
| 492 | 20230605 | 105500 | 1974794220 | 12550 | 12570 | 12570 | 12550 | 1001 |
| 493 | 20230605 | 105400 | 1962221990 | 12570 | 12560 | 12570 | 12560 | 427 |
| 494 | 20230605 | 105300 | 1956854840 | 12570 | 12570 | 12570 | 12570 | 200 |
| 495 | 20230605 | 105200 | 1954340840 | 12570 | 12570 | 12570 | 12570 | 2 |
| 496 | 20230605 | 105100 | 1954315700 | 12570 | 12570 | 12570 | 12570 | 51 |
| 497 | 20230605 | 105000 | 1953674630 | 12570 | 12580 | 12580 | 12560 | 258 |
| 498 | 20230605 | 104900 | 1950433810 | 12580 | 12590 | 12590 | 12580 | 73 |
| 499 | 20230605 | 104800 | 1949515290 | 12590 | 12550 | 12590 | 12550 | 92 |
| 500 | 20230605 | 104700 | 1948360100 | 12590 | 12600 | 12600 | 12550 | 869 |
| 501 | 20230605 | 104600 | 1937410860 | 12600 | 12530 | 12600 | 12530 | 3116 |
| 502 | 20230605 | 104500 | 1898223320 | 12530 | 12540 | 12540 | 12530 | 220 |
| 503 | 20230605 | 104400 | 1895464620 | 12540 | 12530 | 12540 | 12530 | 107 |
| 504 | 20230605 | 104300 | 1894122960 | 12540 | 12520 | 12540 | 12520 | 151 |
| 505 | 20230605 | 104200 | 1892231870 | 12520 | 12520 | 12530 | 12520 | 584 |
| 506 | 20230605 | 104100 | 1884920180 | 12520 | 12520 | 12520 | 12500 | 117 |
| 507 | 20230605 | 104000 | 1883455610 | 12520 | 12500 | 12520 | 12500 | 399 |
| 508 | 20230605 | 103900 | 1878464160 | 12500 | 12490 | 12500 | 12490 | 90 |
| 509 | 20230605 | 103800 | 1877339210 | 12490 | 12490 | 12500 | 12490 | 111 |
| 510 | 20230605 | 103700 | 1875952810 | 12490 | 12490 | 12490 | 12490 | 583 |
| 511 | 20230605 | 103600 | 1868671140 | 12490 | 12490 | 12490 | 12490 | 50 |
| 512 | 20230605 | 103500 | 1868046640 | 12490 | 12510 | 12510 | 12490 | 212 |
| 513 | 20230605 | 103400 | 1865396920 | 12510 | 12500 | 12510 | 12500 | 234 |
| 514 | 20230605 | 103300 | 1862471910 | 12500 | 12500 | 12510 | 12500 | 219 |
| 515 | 20230605 | 103200 | 1859734400 | 12510 | 12490 | 12510 | 12490 | 405 |
| 516 | 20230605 | 103100 | 1854675850 | 12510 | 12490 | 12510 | 12490 | 159 |
| 517 | 20230605 | 103000 | 1852689920 | 12490 | 12500 | 12500 | 12490 | 192 |
| 518 | 20230605 | 102900 | 1850290920 | 12500 | 12490 | 12500 | 12490 | 204 |
| 519 | 20230605 | 102800 | 1847740960 | 12500 | 12500 | 12500 | 12500 | 100 |
| 520 | 20230605 | 102700 | 1846490960 | 12490 | 12490 | 12490 | 12490 | 133 |
| 521 | 20230605 | 102600 | 1844829790 | 12490 | 12490 | 12500 | 12480 | 693 |
| 522 | 20230605 | 102500 | 1836170530 | 12490 | 12500 | 12500 | 12490 | 672 |
| 523 | 20230605 | 102400 | 1827773250 | 12500 | 12500 | 12500 | 12500 | 20 |
| 524 | 20230605 | 102300 | 1827523250 | 12500 | 12490 | 12500 | 12490 | 570 |
| 525 | 20230605 | 102200 | 1820399260 | 12500 | 12490 | 12500 | 12490 | 107 |
| 526 | 20230605 | 102100 | 1819062080 | 12500 | 12500 | 12510 | 12500 | 358 |
| 527 | 20230605 | 102000 | 1814586080 | 12500 | 12500 | 12500 | 12500 | 28 |
| 528 | 20230605 | 101900 | 1814236080 | 12500 | 12500 | 12500 | 12500 | 1819 |
| 529 | 20230605 | 101800 | 1791498580 | 12500 | 12500 | 12500 | 12500 | 106 |
| 530 | 20230605 | 101700 | 1790173580 | 12500 | 12490 | 12500 | 12490 | 193 |
| 531 | 20230605 | 101600 | 1787761110 | 12490 | 12500 | 12500 | 12490 | 215 |
| 532 | 20230605 | 101500 | 1785074360 | 12500 | 12510 | 12510 | 12500 | 110 |
| 533 | 20230605 | 101400 | 1783698460 | 12520 | 12520 | 12520 | 12520 | 259 |
| 534 | 20230605 | 101300 | 1780455780 | 12510 | 12510 | 12520 | 12500 | 111 |
| 535 | 20230605 | 101200 | 1779067100 | 12520 | 12510 | 12520 | 12510 | 140 |
| 536 | 20230605 | 101100 | 1777314660 | 12520 | 12500 | 12520 | 12490 | 4326 |
| 537 | 20230605 | 101000 | 1723242200 | 12490 | 12490 | 12500 | 12490 | 310 |
| 538 | 20230605 | 100900 | 1719369600 | 12490 | 12490 | 12490 | 12490 | 719 |
| 539 | 20230605 | 100800 | 1710389290 | 12480 | 12480 | 12490 | 12480 | 581 |
| 540 | 20230605 | 100700 | 1703137840 | 12470 | 12450 | 12470 | 12440 | 490 |
| 541 | 20230605 | 100600 | 1697036970 | 12450 | 12450 | 12450 | 12440 | 138 |
| 542 | 20230605 | 100500 | 1695319270 | 12440 | 12450 | 12450 | 12440 | 140 |
| 543 | 20230605 | 100400 | 1693577170 | 12450 | 12420 | 12450 | 12420 | 1140 |
| 544 | 20230605 | 100300 | 1679410830 | 12420 | 12430 | 12430 | 12420 | 27 |
| 545 | 20230605 | 100200 | 1679075240 | 12420 | 12420 | 12420 | 12420 | 102 |
| 546 | 20230605 | 100100 | 1677808400 | 12420 | 12430 | 12430 | 12420 | 257 |
| 547 | 20230605 | 100000 | 1674614340 | 12420 | 12430 | 12430 | 12420 | 893 |
| 548 | 20230605 | 095900 | 1663520260 | 12440 | 12420 | 12440 | 12410 | 42 |
| 549 | 20230605 | 095800 | 1662998630 | 12420 | 12440 | 12440 | 12410 | 3116 |
| 550 | 20230605 | 095700 | 1624300300 | 12440 | 12440 | 12440 | 12440 | 312 |
| 551 | 20230605 | 095600 | 1620419020 | 12440 | 12440 | 12440 | 12440 | 132 |
| 552 | 20230605 | 095500 | 1618776940 | 12440 | 12450 | 12450 | 12430 | 853 |
| 553 | 20230605 | 095400 | 1608165890 | 12450 | 12430 | 12470 | 12430 | 229 |
| 554 | 20230605 | 095300 | 1605317190 | 12430 | 12480 | 12480 | 12420 | 97 |
| 555 | 20230605 | 095200 | 1604112170 | 12420 | 12460 | 12460 | 12420 | 1183 |
| 556 | 20230605 | 095100 | 1589411280 | 12500 | 12500 | 12500 | 12460 | 1028 |
| 557 | 20230605 | 095000 | 1576600620 | 12480 | 12500 | 12500 | 12480 | 580 |
| 558 | 20230605 | 094900 | 1569356850 | 12510 | 12500 | 12510 | 12500 | 1253 |
| 559 | 20230605 | 094800 | 1553694330 | 12500 | 12480 | 12500 | 12480 | 1330 |
| 560 | 20230605 | 094700 | 1537093510 | 12480 | 12430 | 12480 | 12430 | 1679 |
| 561 | 20230605 | 094600 | 1516153800 | 12420 | 12430 | 12460 | 12420 | 547 |
| 562 | 20230605 | 094500 | 1509356860 | 12430 | 12430 | 12440 | 12430 | 310 |
| 563 | 20230605 | 094400 | 1505503550 | 12430 | 12460 | 12460 | 12430 | 986 |
| 564 | 20230605 | 094300 | 1493236010 | 12460 | 12460 | 12470 | 12430 | 1183 |
| 565 | 20230605 | 094200 | 1478509850 | 12460 | 12430 | 12460 | 12420 | 228 |
| 566 | 20230605 | 094100 | 1475672760 | 12420 | 12420 | 12450 | 12420 | 2290 |
| 567 | 20230605 | 094000 | 1447221480 | 12420 | 12430 | 12440 | 12410 | 2872 |
| 568 | 20230605 | 093900 | 1411557110 | 12420 | 12470 | 12470 | 12420 | 1012 |
| 569 | 20230605 | 093800 | 1398970960 | 12470 | 12480 | 12490 | 12420 | 6748 |
| 570 | 20230605 | 093700 | 1314820070 | 12480 | 12490 | 12530 | 12480 | 305 |
| 571 | 20230605 | 093600 | 1311011580 | 12490 | 12490 | 12540 | 12480 | 506 |
| 572 | 20230605 | 093500 | 1304692320 | 12480 | 12480 | 12560 | 12470 | 5649 |
| 573 | 20230605 | 093400 | 1234050510 | 12490 | 12540 | 12540 | 12490 | 7240 |
| 574 | 20230605 | 093300 | 1143488030 | 12540 | 12560 | 12560 | 12540 | 4793 |
| 575 | 20230605 | 093200 | 1083335460 | 12560 | 12570 | 12590 | 12560 | 1456 |
| 576 | 20230605 | 093100 | 1065043630 | 12590 | 12590 | 12590 | 12580 | 594 |
| 577 | 20230605 | 093000 | 1057570280 | 12590 | 12570 | 12590 | 12570 | 1419 |
| 578 | 20230605 | 092900 | 1039727870 | 12580 | 12580 | 12590 | 12570 | 4160 |
| 579 | 20230605 | 092800 | 987400180 | 12590 | 12590 | 12590 | 12580 | 450 |
| 580 | 20230605 | 092700 | 981735800 | 12590 | 12620 | 12630 | 12590 | 3136 |
| 581 | 20230605 | 092600 | 942231970 | 12610 | 12660 | 12670 | 12610 | 1118 |
| 582 | 20230605 | 092500 | 928110300 | 12670 | 12670 | 12670 | 12670 | 25 |
| 583 | 20230605 | 092400 | 927793550 | 12680 | 12690 | 12690 | 12610 | 386 |
| 584 | 20230605 | 092300 | 922899760 | 12690 | 12590 | 12690 | 12590 | 1270 |
| 585 | 20230605 | 092200 | 906852480 | 12580 | 12580 | 12590 | 12580 | 1450 |
| 586 | 20230605 | 092100 | 888610930 | 12580 | 12630 | 12630 | 12570 | 3825 |
| 587 | 20230605 | 092000 | 840391270 | 12620 | 12630 | 12640 | 12620 | 1315 |
| 588 | 20230605 | 091900 | 823775950 | 12630 | 12620 | 12690 | 12620 | 5477 |
| 589 | 20230605 | 091800 | 754316250 | 12620 | 12690 | 12690 | 12620 | 1271 |
| 590 | 20230605 | 091700 | 738222560 | 12690 | 12690 | 12690 | 12690 | 318 |
| 591 | 20230605 | 091600 | 734187140 | 12700 | 12690 | 12700 | 12690 | 2384 |
| 592 | 20230605 | 091500 | 703917990 | 12690 | 12660 | 12690 | 12660 | 2201 |
| 593 | 20230605 | 091400 | 676007840 | 12660 | 12610 | 12660 | 12600 | 3552 |
| 594 | 20230605 | 091300 | 631115500 | 12610 | 12650 | 12650 | 12610 | 1002 |
| 595 | 20230605 | 091200 | 618451090 | 12650 | 12650 | 12650 | 12640 | 1121 |
| 596 | 20230605 | 091100 | 604277320 | 12660 | 12670 | 12680 | 12640 | 2094 |
| 597 | 20230605 | 091000 | 577758890 | 12660 | 12650 | 12660 | 12640 | 5301 |
| 598 | 20230605 | 090900 | 510675580 | 12650 | 12560 | 12650 | 12550 | 5694 |
| 599 | 20230605 | 090800 | 438868570 | 12550 | 12550 | 12580 | 12550 | 1016 |
| 600 | 20230605 | 090700 | 426111860 | 12560 | 12560 | 12580 | 12550 | 785 |
| 601 | 20230605 | 090600 | 416251490 | 12550 | 12550 | 12590 | 12540 | 2097 |
| 602 | 20230605 | 090500 | 389934000 | 12590 | 12560 | 12600 | 12550 | 1515 |
| 603 | 20230605 | 090400 | 370912160 | 12600 | 12600 | 12630 | 12550 | 3377 |
| 604 | 20230605 | 090300 | 328403300 | 12550 | 12560 | 12600 | 12550 | 2514 |
| 605 | 20230605 | 090200 | 296812340 | 12570 | 12630 | 12650 | 12550 | 2132 |
| 606 | 20230605 | 090100 | 269944310 | 12660 | 12630 | 12660 | 12580 | 7093 |
| 607 | 20230605 | 090000 | 180479940 | 12660 | 12700 | 12700 | 12600 | 14235 |