28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 184000 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 5706 |
| 3 | 20230605 | 183900 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 4 | 20230605 | 183800 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 5 | 20230605 | 183700 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 6 | 20230605 | 183600 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 7 | 20230605 | 183500 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 8 | 20230605 | 183400 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 9 | 20230605 | 183300 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 10 | 20230605 | 183200 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 11 | 20230605 | 183100 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 12 | 20230605 | 183000 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 13 | 20230605 | 182900 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 14 | 20230605 | 182800 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 15 | 20230605 | 182700 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 16 | 20230605 | 182600 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 17 | 20230605 | 182500 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 18 | 20230605 | 182400 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 19 | 20230605 | 182300 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 20 | 20230605 | 182200 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 21 | 20230605 | 182100 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 22 | 20230605 | 182000 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 23 | 20230605 | 181900 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 24 | 20230605 | 181800 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 25 | 20230605 | 181700 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 26 | 20230605 | 181600 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 27 | 20230605 | 181500 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 28 | 20230605 | 181400 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 29 | 20230605 | 181300 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 30 | 20230605 | 181200 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 31 | 20230605 | 181100 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 32 | 20230605 | 181000 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 5706 |
| 33 | 20230605 | 180900 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 34 | 20230605 | 180800 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 35 | 20230605 | 180700 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 36 | 20230605 | 180600 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 37 | 20230605 | 180500 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 38 | 20230605 | 180400 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 39 | 20230605 | 180300 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 40 | 20230605 | 180200 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 41 | 20230605 | 180100 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 42 | 20230605 | 180000 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 43 | 20230605 | 175900 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 44 | 20230605 | 175800 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 45 | 20230605 | 175700 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 46 | 20230605 | 175600 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 47 | 20230605 | 175500 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 48 | 20230605 | 175400 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 49 | 20230605 | 175300 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 50 | 20230605 | 175200 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 51 | 20230605 | 175100 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 52 | 20230605 | 175000 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 53 | 20230605 | 174900 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 54 | 20230605 | 174800 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 55 | 20230605 | 174700 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 56 | 20230605 | 174600 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 57 | 20230605 | 174500 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 58 | 20230605 | 174400 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 59 | 20230605 | 174300 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 60 | 20230605 | 174200 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 61 | 20230605 | 174100 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 62 | 20230605 | 174000 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 5706 |
| 63 | 20230605 | 173900 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 64 | 20230605 | 173800 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 65 | 20230605 | 173700 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 66 | 20230605 | 173600 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 67 | 20230605 | 173500 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 68 | 20230605 | 173400 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 69 | 20230605 | 173300 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 70 | 20230605 | 173200 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 71 | 20230605 | 173100 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 72 | 20230605 | 173000 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 73 | 20230605 | 172900 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 74 | 20230605 | 172800 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 75 | 20230605 | 172700 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 76 | 20230605 | 172600 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 77 | 20230605 | 172500 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 78 | 20230605 | 172400 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 79 | 20230605 | 172300 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 80 | 20230605 | 172200 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 81 | 20230605 | 172100 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 82 | 20230605 | 172000 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 83 | 20230605 | 171900 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 84 | 20230605 | 171800 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 85 | 20230605 | 171700 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 86 | 20230605 | 171600 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 87 | 20230605 | 171500 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 88 | 20230605 | 171400 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 89 | 20230605 | 171300 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 90 | 20230605 | 171200 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 91 | 20230605 | 171100 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 92 | 20230605 | 171000 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 5706 |
| 93 | 20230605 | 170900 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 94 | 20230605 | 170800 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 95 | 20230605 | 170700 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 96 | 20230605 | 170600 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 97 | 20230605 | 170500 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 98 | 20230605 | 170400 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 99 | 20230605 | 170300 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 100 | 20230605 | 170200 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 101 | 20230605 | 170100 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 102 | 20230605 | 170000 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 103 | 20230605 | 165900 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 104 | 20230605 | 165800 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 105 | 20230605 | 165700 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 106 | 20230605 | 165600 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 107 | 20230605 | 165500 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 108 | 20230605 | 165400 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 109 | 20230605 | 165300 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 110 | 20230605 | 165200 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 111 | 20230605 | 165100 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 112 | 20230605 | 165000 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 113 | 20230605 | 164900 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 114 | 20230605 | 164800 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 115 | 20230605 | 164700 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 116 | 20230605 | 164600 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 117 | 20230605 | 164500 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 118 | 20230605 | 164400 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 119 | 20230605 | 164300 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 120 | 20230605 | 164200 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 121 | 20230605 | 164100 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 122 | 20230605 | 164000 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 5706 |
| 123 | 20230605 | 163900 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 124 | 20230605 | 163800 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 125 | 20230605 | 163700 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 126 | 20230605 | 163600 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 127 | 20230605 | 163500 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 128 | 20230605 | 163400 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 129 | 20230605 | 163300 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 130 | 20230605 | 163200 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 131 | 20230605 | 163100 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 132 | 20230605 | 163000 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 133 | 20230605 | 162900 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 134 | 20230605 | 162800 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 135 | 20230605 | 162700 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 136 | 20230605 | 162600 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 137 | 20230605 | 162500 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 138 | 20230605 | 162400 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 139 | 20230605 | 162300 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 140 | 20230605 | 162200 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 141 | 20230605 | 162100 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 142 | 20230605 | 162000 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 143 | 20230605 | 161900 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 144 | 20230605 | 161800 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 145 | 20230605 | 161700 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 146 | 20230605 | 161600 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 147 | 20230605 | 161500 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 148 | 20230605 | 161400 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 149 | 20230605 | 161300 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 150 | 20230605 | 161200 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 151 | 20230605 | 161100 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 152 | 20230605 | 161000 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 5706 |
| 153 | 20230605 | 160900 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 154 | 20230605 | 160800 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 155 | 20230605 | 160700 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 156 | 20230605 | 160600 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 157 | 20230605 | 160500 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 158 | 20230605 | 160400 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 159 | 20230605 | 160300 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 160 | 20230605 | 160200 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 161 | 20230605 | 160100 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 162 | 20230605 | 160000 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 163 | 20230605 | 155900 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 164 | 20230605 | 155800 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 165 | 20230605 | 155700 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 166 | 20230605 | 155600 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 167 | 20230605 | 155500 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 168 | 20230605 | 155400 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 169 | 20230605 | 155300 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 170 | 20230605 | 155200 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 171 | 20230605 | 155100 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 172 | 20230605 | 155000 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 173 | 20230605 | 154900 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 174 | 20230605 | 154800 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 175 | 20230605 | 154700 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 176 | 20230605 | 154600 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 177 | 20230605 | 154500 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 178 | 20230605 | 154400 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 179 | 20230605 | 154300 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 180 | 20230605 | 154200 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 181 | 20230605 | 154100 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 182 | 20230605 | 154000 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 5706 |
| 183 | 20230605 | 153900 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 184 | 20230605 | 153800 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 185 | 20230605 | 153700 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 186 | 20230605 | 153600 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 187 | 20230605 | 153500 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 188 | 20230605 | 153400 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 189 | 20230605 | 153300 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 190 | 20230605 | 153200 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 191 | 20230605 | 153100 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 192 | 20230605 | 153000 | 1082187760 | 5920 | 5920 | 5920 | 5920 | 5706 |
| 193 | 20230605 | 152900 | 1048408240 | 5910 | 5910 | 5910 | 5910 | 0 |
| 194 | 20230605 | 152800 | 1048408240 | 5910 | 5910 | 5910 | 5910 | 0 |
| 195 | 20230605 | 152700 | 1048408240 | 5910 | 5910 | 5910 | 5910 | 0 |
| 196 | 20230605 | 152600 | 1048408240 | 5910 | 5910 | 5910 | 5910 | 0 |
| 197 | 20230605 | 152500 | 1048408240 | 5910 | 5910 | 5910 | 5910 | 0 |
| 198 | 20230605 | 152400 | 1048408240 | 5910 | 5910 | 5910 | 5910 | 0 |
| 199 | 20230605 | 152300 | 1048408240 | 5910 | 5910 | 5910 | 5910 | 0 |
| 200 | 20230605 | 152200 | 1048408240 | 5910 | 5910 | 5910 | 5910 | 0 |
| 201 | 20230605 | 152100 | 1048408240 | 5910 | 5910 | 5910 | 5910 | 0 |
| 202 | 20230605 | 152000 | 1048408240 | 5910 | 5910 | 5910 | 5910 | 0 |
| 203 | 20230605 | 151900 | 1048408240 | 5910 | 5910 | 5910 | 5910 | 239 |
| 204 | 20230605 | 151800 | 1046995750 | 5890 | 5900 | 5900 | 5890 | 2007 |
| 205 | 20230605 | 151700 | 1035172780 | 5910 | 5900 | 5910 | 5900 | 383 |
| 206 | 20230605 | 151600 | 1032912750 | 5900 | 5900 | 5900 | 5900 | 0 |
| 207 | 20230605 | 151500 | 1032912750 | 5900 | 5910 | 5910 | 5890 | 938 |
| 208 | 20230605 | 151400 | 1027379560 | 5900 | 5910 | 5910 | 5900 | 1030 |
| 209 | 20230605 | 151300 | 1021302260 | 5910 | 5910 | 5910 | 5910 | 221 |
| 210 | 20230605 | 151200 | 1019996150 | 5910 | 5900 | 5910 | 5900 | 854 |
| 211 | 20230605 | 151100 | 1014953000 | 5900 | 5900 | 5900 | 5900 | 1 |
| 212 | 20230605 | 151000 | 1014947100 | 5880 | 5880 | 5880 | 5880 | 120 |
| 213 | 20230605 | 150900 | 1014241500 | 5880 | 5890 | 5890 | 5880 | 372 |
| 214 | 20230605 | 150800 | 1012051200 | 5890 | 5890 | 5890 | 5890 | 2 |
| 215 | 20230605 | 150700 | 1012039420 | 5890 | 5890 | 5890 | 5890 | 647 |
| 216 | 20230605 | 150600 | 1008228590 | 5880 | 5880 | 5890 | 5880 | 604 |
| 217 | 20230605 | 150500 | 1004676200 | 5880 | 5890 | 5890 | 5880 | 37 |
| 218 | 20230605 | 150400 | 1004458280 | 5890 | 5890 | 5890 | 5890 | 6 |
| 219 | 20230605 | 150300 | 1004422940 | 5890 | 5890 | 5890 | 5890 | 67 |
| 220 | 20230605 | 150200 | 1004028310 | 5890 | 5890 | 5890 | 5890 | 40 |
| 221 | 20230605 | 150100 | 1003792710 | 5900 | 5900 | 5900 | 5900 | 0 |
| 222 | 20230605 | 150000 | 1003792710 | 5900 | 5910 | 5910 | 5900 | 151 |
| 223 | 20230605 | 145900 | 1002901570 | 5890 | 5910 | 5910 | 5890 | 198 |
| 224 | 20230605 | 145800 | 1001734470 | 5910 | 5900 | 5910 | 5890 | 317 |
| 225 | 20230605 | 145700 | 999865160 | 5910 | 5880 | 5910 | 5880 | 807 |
| 226 | 20230605 | 145600 | 995113390 | 5880 | 5880 | 5880 | 5880 | 0 |
| 227 | 20230605 | 145500 | 995113390 | 5880 | 5890 | 5890 | 5880 | 87 |
| 228 | 20230605 | 145400 | 994601690 | 5890 | 5900 | 5900 | 5890 | 17 |
| 229 | 20230605 | 145300 | 994501510 | 5900 | 5900 | 5900 | 5900 | 0 |
| 230 | 20230605 | 145200 | 994501510 | 5900 | 5890 | 5900 | 5890 | 65 |
| 231 | 20230605 | 145100 | 994118650 | 5890 | 5890 | 5890 | 5890 | 300 |
| 232 | 20230605 | 145000 | 992351650 | 5890 | 5890 | 5900 | 5890 | 176 |
| 233 | 20230605 | 144900 | 991315000 | 5900 | 5900 | 5900 | 5900 | 0 |
| 234 | 20230605 | 144800 | 991315000 | 5900 | 5900 | 5900 | 5900 | 17 |
| 235 | 20230605 | 144700 | 991214700 | 5890 | 5910 | 5910 | 5890 | 1397 |
| 236 | 20230605 | 144600 | 982971710 | 5900 | 5890 | 5900 | 5890 | 516 |
| 237 | 20230605 | 144500 | 979931520 | 5890 | 5900 | 5900 | 5890 | 1442 |
| 238 | 20230605 | 144400 | 971429070 | 5900 | 5910 | 5910 | 5900 | 503 |
| 239 | 20230605 | 144300 | 968461340 | 5910 | 5910 | 5910 | 5910 | 10 |
| 240 | 20230605 | 144200 | 968402240 | 5910 | 5910 | 5910 | 5910 | 245 |
| 241 | 20230605 | 144100 | 966954290 | 5920 | 5910 | 5920 | 5910 | 720 |
| 242 | 20230605 | 144000 | 962698970 | 5910 | 5910 | 5910 | 5910 | 0 |
| 243 | 20230605 | 143900 | 962698970 | 5910 | 5900 | 5910 | 5900 | 69 |
| 244 | 20230605 | 143800 | 962291770 | 5890 | 5910 | 5910 | 5890 | 1857 |
| 245 | 20230605 | 143700 | 951333200 | 5910 | 5930 | 5930 | 5910 | 168 |
| 246 | 20230605 | 143600 | 950339170 | 5930 | 5930 | 5930 | 5930 | 27 |
| 247 | 20230605 | 143500 | 950179060 | 5930 | 5930 | 5930 | 5930 | 93 |
| 248 | 20230605 | 143400 | 949627570 | 5930 | 5940 | 5940 | 5930 | 207 |
| 249 | 20230605 | 143300 | 948399860 | 5940 | 5940 | 5940 | 5940 | 773 |
| 250 | 20230605 | 143200 | 943808240 | 5940 | 5940 | 5950 | 5940 | 1266 |
| 251 | 20230605 | 143100 | 936288030 | 5940 | 5930 | 5940 | 5930 | 1431 |
| 252 | 20230605 | 143000 | 927793330 | 5930 | 5920 | 5930 | 5920 | 747 |
| 253 | 20230605 | 142900 | 923371060 | 5920 | 5920 | 5920 | 5920 | 94 |
| 254 | 20230605 | 142800 | 922814580 | 5920 | 5920 | 5920 | 5920 | 171 |
| 255 | 20230605 | 142700 | 921802260 | 5920 | 5920 | 5920 | 5910 | 347 |
| 256 | 20230605 | 142600 | 919750890 | 5910 | 5920 | 5920 | 5910 | 36 |
| 257 | 20230605 | 142500 | 919538110 | 5910 | 5910 | 5910 | 5910 | 70 |
| 258 | 20230605 | 142400 | 919124410 | 5910 | 5920 | 5920 | 5910 | 1694 |
| 259 | 20230605 | 142300 | 909108540 | 5920 | 5920 | 5920 | 5920 | 177 |
| 260 | 20230605 | 142200 | 908060700 | 5910 | 5920 | 5920 | 5910 | 454 |
| 261 | 20230605 | 142100 | 905374030 | 5920 | 5920 | 5920 | 5920 | 26 |
| 262 | 20230605 | 142000 | 905220110 | 5920 | 5920 | 5920 | 5920 | 1 |
| 263 | 20230605 | 141900 | 905214190 | 5910 | 5920 | 5920 | 5910 | 69 |
| 264 | 20230605 | 141800 | 904805750 | 5910 | 5910 | 5910 | 5910 | 202 |
| 265 | 20230605 | 141700 | 903611930 | 5910 | 5910 | 5910 | 5910 | 0 |
| 266 | 20230605 | 141600 | 903611930 | 5910 | 5910 | 5910 | 5910 | 0 |
| 267 | 20230605 | 141500 | 903611930 | 5910 | 5910 | 5910 | 5910 | 0 |
| 268 | 20230605 | 141400 | 903611930 | 5910 | 5910 | 5910 | 5910 | 886 |
| 269 | 20230605 | 141300 | 898375670 | 5910 | 5910 | 5910 | 5910 | 85 |
| 270 | 20230605 | 141200 | 897873320 | 5890 | 5890 | 5890 | 5890 | 98 |
| 271 | 20230605 | 141100 | 897296100 | 5910 | 5910 | 5910 | 5910 | 76 |
| 272 | 20230605 | 141000 | 896846940 | 5910 | 5910 | 5910 | 5910 | 98 |
| 273 | 20230605 | 140900 | 896267760 | 5910 | 5910 | 5910 | 5910 | 85 |
| 274 | 20230605 | 140800 | 895765410 | 5900 | 5900 | 5900 | 5900 | 91 |
| 275 | 20230605 | 140700 | 895228510 | 5900 | 5900 | 5900 | 5900 | 0 |
| 276 | 20230605 | 140600 | 895228510 | 5900 | 5900 | 5900 | 5900 | 0 |
| 277 | 20230605 | 140500 | 895228510 | 5900 | 5890 | 5900 | 5890 | 1661 |
| 278 | 20230605 | 140400 | 885431930 | 5890 | 5890 | 5890 | 5890 | 200 |
| 279 | 20230605 | 140300 | 884253930 | 5890 | 5890 | 5890 | 5890 | 237 |
| 280 | 20230605 | 140200 | 882858000 | 5900 | 5900 | 5900 | 5900 | 20 |
| 281 | 20230605 | 140100 | 882740000 | 5900 | 5900 | 5900 | 5890 | 292 |
| 282 | 20230605 | 140000 | 881017910 | 5900 | 5900 | 5900 | 5900 | 72 |
| 283 | 20230605 | 135900 | 880593110 | 5910 | 5900 | 5910 | 5900 | 7 |
| 284 | 20230605 | 135800 | 880551790 | 5900 | 5900 | 5900 | 5900 | 198 |
| 285 | 20230605 | 135700 | 879383590 | 5900 | 5900 | 5900 | 5900 | 35 |
| 286 | 20230605 | 135600 | 879177090 | 5900 | 5900 | 5900 | 5900 | 149 |
| 287 | 20230605 | 135500 | 878297990 | 5920 | 5920 | 5920 | 5920 | 30 |
| 288 | 20230605 | 135400 | 878120390 | 5920 | 5920 | 5920 | 5920 | 0 |
| 289 | 20230605 | 135300 | 878120390 | 5920 | 5910 | 5920 | 5910 | 45 |
| 290 | 20230605 | 135200 | 877854430 | 5920 | 5920 | 5920 | 5920 | 10 |
| 291 | 20230605 | 135100 | 877795230 | 5920 | 5910 | 5920 | 5910 | 349 |
| 292 | 20230605 | 135000 | 875730600 | 5900 | 5910 | 5920 | 5900 | 582 |
| 293 | 20230605 | 134900 | 872296750 | 5910 | 5920 | 5920 | 5910 | 79 |
| 294 | 20230605 | 134800 | 871829820 | 5920 | 5910 | 5920 | 5900 | 348 |
| 295 | 20230605 | 134700 | 869772640 | 5890 | 5910 | 5910 | 5890 | 1635 |
| 296 | 20230605 | 134600 | 860129270 | 5900 | 5910 | 5910 | 5900 | 665 |
| 297 | 20230605 | 134500 | 856205270 | 5910 | 5910 | 5910 | 5910 | 0 |
| 298 | 20230605 | 134400 | 856205270 | 5910 | 5910 | 5910 | 5910 | 11 |
| 299 | 20230605 | 134300 | 856140260 | 5910 | 5920 | 5920 | 5910 | 804 |
| 300 | 20230605 | 134200 | 851388610 | 5910 | 5920 | 5920 | 5910 | 347 |
| 301 | 20230605 | 134100 | 849334500 | 5920 | 5910 | 5920 | 5910 | 1218 |
| 302 | 20230605 | 134000 | 842126120 | 5910 | 5900 | 5910 | 5900 | 5 |
| 303 | 20230605 | 133900 | 842096580 | 5910 | 5910 | 5910 | 5910 | 0 |
| 304 | 20230605 | 133800 | 842096580 | 5910 | 5910 | 5910 | 5910 | 3 |
| 305 | 20230605 | 133700 | 842078850 | 5910 | 5910 | 5910 | 5910 | 160 |
| 306 | 20230605 | 133600 | 841133250 | 5910 | 5910 | 5910 | 5910 | 200 |
| 307 | 20230605 | 133500 | 839951250 | 5910 | 5910 | 5910 | 5910 | 600 |
| 308 | 20230605 | 133400 | 836405250 | 5920 | 5920 | 5920 | 5920 | 0 |
| 309 | 20230605 | 133300 | 836405250 | 5920 | 5910 | 5920 | 5910 | 10 |
| 310 | 20230605 | 133200 | 836346060 | 5910 | 5910 | 5910 | 5910 | 0 |
| 311 | 20230605 | 133100 | 836346060 | 5910 | 5910 | 5910 | 5900 | 938 |
| 312 | 20230605 | 133000 | 830805700 | 5910 | 5910 | 5910 | 5910 | 5 |
| 313 | 20230605 | 132900 | 830776150 | 5900 | 5900 | 5900 | 5900 | 0 |
| 314 | 20230605 | 132800 | 830776150 | 5900 | 5890 | 5900 | 5890 | 1213 |
| 315 | 20230605 | 132700 | 823630450 | 5890 | 5890 | 5890 | 5890 | 179 |
| 316 | 20230605 | 132600 | 822576140 | 5890 | 5890 | 5890 | 5890 | 1 |
| 317 | 20230605 | 132500 | 822570250 | 5900 | 5900 | 5900 | 5900 | 0 |
| 318 | 20230605 | 132400 | 822570250 | 5900 | 5900 | 5900 | 5900 | 516 |
| 319 | 20230605 | 132300 | 819525850 | 5900 | 5910 | 5910 | 5900 | 349 |
| 320 | 20230605 | 132200 | 817465260 | 5910 | 5910 | 5910 | 5910 | 0 |
| 321 | 20230605 | 132100 | 817465260 | 5910 | 5910 | 5910 | 5910 | 0 |
| 322 | 20230605 | 132000 | 817465260 | 5910 | 5910 | 5910 | 5910 | 0 |
| 323 | 20230605 | 131900 | 817465260 | 5910 | 5910 | 5910 | 5910 | 0 |
| 324 | 20230605 | 131800 | 817465260 | 5910 | 5910 | 5910 | 5910 | 580 |
| 325 | 20230605 | 131700 | 814037460 | 5910 | 5910 | 5910 | 5910 | 19 |
| 326 | 20230605 | 131600 | 813925170 | 5920 | 5910 | 5920 | 5900 | 1381 |
| 327 | 20230605 | 131500 | 805764260 | 5910 | 5910 | 5910 | 5910 | 820 |
| 328 | 20230605 | 131400 | 800918060 | 5910 | 5910 | 5910 | 5910 | 0 |
| 329 | 20230605 | 131300 | 800918060 | 5910 | 5910 | 5910 | 5910 | 20 |
| 330 | 20230605 | 131200 | 800799860 | 5920 | 5910 | 5920 | 5910 | 316 |
| 331 | 20230605 | 131100 | 798931240 | 5910 | 5910 | 5910 | 5910 | 200 |
| 332 | 20230605 | 131000 | 797749240 | 5910 | 5920 | 5920 | 5910 | 565 |
| 333 | 20230605 | 130900 | 794404530 | 5920 | 5910 | 5920 | 5910 | 263 |
| 334 | 20230605 | 130800 | 792849780 | 5920 | 5920 | 5920 | 5920 | 17 |
| 335 | 20230605 | 130700 | 792749140 | 5920 | 5910 | 5920 | 5910 | 78 |
| 336 | 20230605 | 130600 | 792288140 | 5920 | 5920 | 5920 | 5920 | 562 |
| 337 | 20230605 | 130500 | 788961100 | 5920 | 5920 | 5920 | 5920 | 1488 |
| 338 | 20230605 | 130400 | 780152140 | 5920 | 5910 | 5920 | 5910 | 804 |
| 339 | 20230605 | 130300 | 775393460 | 5910 | 5900 | 5910 | 5900 | 8158 |
| 340 | 20230605 | 130200 | 727260180 | 5890 | 5890 | 5890 | 5890 | 0 |
| 341 | 20230605 | 130100 | 727260180 | 5890 | 5890 | 5890 | 5890 | 17 |
| 342 | 20230605 | 130000 | 727160050 | 5890 | 5890 | 5890 | 5890 | 340 |
| 343 | 20230605 | 125900 | 725157450 | 5890 | 5890 | 5890 | 5890 | 0 |
| 344 | 20230605 | 125800 | 725157450 | 5890 | 5890 | 5890 | 5880 | 254 |
| 345 | 20230605 | 125700 | 723661610 | 5890 | 5890 | 5890 | 5890 | 0 |
| 346 | 20230605 | 125600 | 723661610 | 5890 | 5890 | 5890 | 5890 | 206 |
| 347 | 20230605 | 125500 | 722448270 | 5890 | 5890 | 5890 | 5890 | 101 |
| 348 | 20230605 | 125400 | 721853380 | 5890 | 5890 | 5890 | 5890 | 0 |
| 349 | 20230605 | 125300 | 721853380 | 5890 | 5890 | 5890 | 5890 | 194 |
| 350 | 20230605 | 125200 | 720710720 | 5890 | 5890 | 5890 | 5890 | 4 |
| 351 | 20230605 | 125100 | 720687160 | 5890 | 5890 | 5890 | 5890 | 21 |
| 352 | 20230605 | 125000 | 720563470 | 5890 | 5890 | 5890 | 5890 | 12 |
| 353 | 20230605 | 124900 | 720492790 | 5890 | 5890 | 5890 | 5890 | 43 |
| 354 | 20230605 | 124800 | 720239520 | 5880 | 5880 | 5880 | 5880 | 201 |
| 355 | 20230605 | 124700 | 719057640 | 5880 | 5880 | 5880 | 5880 | 10 |
| 356 | 20230605 | 124600 | 718998840 | 5870 | 5870 | 5870 | 5870 | 0 |
| 357 | 20230605 | 124500 | 718998840 | 5870 | 5870 | 5870 | 5870 | 1 |
| 358 | 20230605 | 124400 | 718992970 | 5870 | 5870 | 5870 | 5870 | 440 |
| 359 | 20230605 | 124300 | 716410170 | 5880 | 5880 | 5880 | 5880 | 150 |
| 360 | 20230605 | 124200 | 715528170 | 5880 | 5880 | 5880 | 5880 | 0 |
| 361 | 20230605 | 124100 | 715528170 | 5880 | 5880 | 5880 | 5880 | 93 |
| 362 | 20230605 | 124000 | 714981330 | 5880 | 5880 | 5880 | 5880 | 201 |
| 363 | 20230605 | 123900 | 713799450 | 5880 | 5880 | 5880 | 5880 | 1 |
| 364 | 20230605 | 123800 | 713793570 | 5880 | 5880 | 5880 | 5880 | 169 |
| 365 | 20230605 | 123700 | 712799850 | 5880 | 5880 | 5880 | 5880 | 0 |
| 366 | 20230605 | 123600 | 712799850 | 5880 | 5880 | 5880 | 5880 | 0 |
| 367 | 20230605 | 123500 | 712799850 | 5880 | 5880 | 5880 | 5880 | 1000 |
| 368 | 20230605 | 123400 | 706919850 | 5890 | 5890 | 5890 | 5890 | 226 |
| 369 | 20230605 | 123300 | 705588710 | 5890 | 5890 | 5890 | 5890 | 0 |
| 370 | 20230605 | 123200 | 705588710 | 5890 | 5890 | 5890 | 5890 | 1 |
| 371 | 20230605 | 123100 | 705582820 | 5880 | 5890 | 5890 | 5880 | 99 |
| 372 | 20230605 | 123000 | 704999800 | 5890 | 5890 | 5890 | 5890 | 0 |
| 373 | 20230605 | 122900 | 704999800 | 5890 | 5890 | 5890 | 5890 | 26 |
| 374 | 20230605 | 122800 | 704846660 | 5890 | 5890 | 5890 | 5890 | 1 |
| 375 | 20230605 | 122700 | 704840770 | 5890 | 5890 | 5890 | 5890 | 1 |
| 376 | 20230605 | 122600 | 704834880 | 5890 | 5890 | 5890 | 5890 | 36 |
| 377 | 20230605 | 122500 | 704622840 | 5890 | 5890 | 5890 | 5890 | 0 |
| 378 | 20230605 | 122400 | 704622840 | 5890 | 5890 | 5890 | 5890 | 0 |
| 379 | 20230605 | 122300 | 704622840 | 5890 | 5890 | 5890 | 5890 | 18 |
| 380 | 20230605 | 122200 | 704516820 | 5880 | 5880 | 5880 | 5880 | 200 |
| 381 | 20230605 | 122100 | 703340820 | 5880 | 5880 | 5880 | 5880 | 50 |
| 382 | 20230605 | 122000 | 703046820 | 5880 | 5880 | 5880 | 5880 | 0 |
| 383 | 20230605 | 121900 | 703046820 | 5880 | 5890 | 5890 | 5880 | 14 |
| 384 | 20230605 | 121800 | 702964370 | 5890 | 5890 | 5890 | 5890 | 52 |
| 385 | 20230605 | 121700 | 702658090 | 5880 | 5880 | 5880 | 5880 | 102 |
| 386 | 20230605 | 121600 | 702058330 | 5890 | 5890 | 5890 | 5890 | 68 |
| 387 | 20230605 | 121500 | 701657810 | 5890 | 5890 | 5890 | 5890 | 25 |
| 388 | 20230605 | 121400 | 701510560 | 5890 | 5890 | 5890 | 5890 | 307 |
| 389 | 20230605 | 121300 | 699702330 | 5890 | 5890 | 5890 | 5890 | 0 |
| 390 | 20230605 | 121200 | 699702330 | 5890 | 5890 | 5890 | 5890 | 2 |
| 391 | 20230605 | 121100 | 699690550 | 5890 | 5890 | 5890 | 5890 | 12 |
| 392 | 20230605 | 121000 | 699619870 | 5900 | 5900 | 5900 | 5900 | 2 |
| 393 | 20230605 | 120900 | 699608070 | 5900 | 5900 | 5900 | 5900 | 7 |
| 394 | 20230605 | 120800 | 699566770 | 5900 | 5900 | 5900 | 5900 | 10 |
| 395 | 20230605 | 120700 | 699507770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 396 | 20230605 | 120600 | 699507770 | 5900 | 5890 | 5900 | 5890 | 201 |
| 397 | 20230605 | 120500 | 698323870 | 5890 | 5890 | 5890 | 5890 | 0 |
| 398 | 20230605 | 120400 | 698323870 | 5890 | 5890 | 5890 | 5890 | 10 |
| 399 | 20230605 | 120300 | 698264970 | 5890 | 5890 | 5890 | 5890 | 100 |
| 400 | 20230605 | 120200 | 697675970 | 5900 | 5900 | 5900 | 5900 | 60 |
| 401 | 20230605 | 120100 | 697321970 | 5900 | 5900 | 5900 | 5890 | 16 |
| 402 | 20230605 | 120000 | 697227710 | 5890 | 5900 | 5900 | 5890 | 111 |
| 403 | 20230605 | 115900 | 696573810 | 5900 | 5890 | 5900 | 5890 | 64 |
| 404 | 20230605 | 115800 | 696196770 | 5890 | 5890 | 5890 | 5890 | 2 |
| 405 | 20230605 | 115700 | 696184990 | 5890 | 5890 | 5890 | 5890 | 22 |
| 406 | 20230605 | 115600 | 696055410 | 5900 | 5880 | 5900 | 5880 | 102 |
| 407 | 20230605 | 115500 | 695453810 | 5880 | 5880 | 5880 | 5880 | 1 |
| 408 | 20230605 | 115400 | 695447930 | 5890 | 5890 | 5890 | 5890 | 85 |
| 409 | 20230605 | 115300 | 694947280 | 5880 | 5880 | 5880 | 5880 | 4 |
| 410 | 20230605 | 115200 | 694923760 | 5890 | 5880 | 5890 | 5880 | 131 |
| 411 | 20230605 | 115100 | 694153370 | 5880 | 5890 | 5890 | 5880 | 211 |
| 412 | 20230605 | 115000 | 692912580 | 5880 | 5880 | 5880 | 5880 | 103 |
| 413 | 20230605 | 114900 | 692306940 | 5880 | 5880 | 5880 | 5880 | 4 |
| 414 | 20230605 | 114800 | 692283420 | 5870 | 5880 | 5880 | 5870 | 353 |
| 415 | 20230605 | 114700 | 690211260 | 5880 | 5880 | 5880 | 5880 | 885 |
| 416 | 20230605 | 114600 | 685007460 | 5880 | 5890 | 5890 | 5880 | 1885 |
| 417 | 20230605 | 114500 | 673919560 | 5890 | 5900 | 5900 | 5890 | 203 |
| 418 | 20230605 | 114400 | 672723870 | 5900 | 5900 | 5900 | 5900 | 1 |
| 419 | 20230605 | 114300 | 672717970 | 5900 | 5900 | 5900 | 5900 | 165 |
| 420 | 20230605 | 114200 | 671744470 | 5900 | 5900 | 5900 | 5900 | 0 |
| 421 | 20230605 | 114100 | 671744470 | 5900 | 5900 | 5900 | 5890 | 120 |
| 422 | 20230605 | 114000 | 671037470 | 5900 | 5890 | 5900 | 5890 | 58 |
| 423 | 20230605 | 113900 | 670695280 | 5880 | 5880 | 5880 | 5880 | 13 |
| 424 | 20230605 | 113800 | 670618840 | 5880 | 5890 | 5890 | 5880 | 83 |
| 425 | 20230605 | 113700 | 670130110 | 5890 | 5890 | 5890 | 5890 | 0 |
| 426 | 20230605 | 113600 | 670130110 | 5890 | 5900 | 5900 | 5890 | 327 |
| 427 | 20230605 | 113500 | 668201810 | 5900 | 5900 | 5900 | 5900 | 1 |
| 428 | 20230605 | 113400 | 668195910 | 5910 | 5910 | 5910 | 5910 | 50 |
| 429 | 20230605 | 113300 | 667900410 | 5910 | 5910 | 5910 | 5910 | 0 |
| 430 | 20230605 | 113200 | 667900410 | 5910 | 5910 | 5910 | 5910 | 3 |
| 431 | 20230605 | 113100 | 667882680 | 5910 | 5890 | 5910 | 5880 | 415 |
| 432 | 20230605 | 113000 | 665434330 | 5900 | 5900 | 5900 | 5900 | 11 |
| 433 | 20230605 | 112900 | 665369430 | 5900 | 5870 | 5900 | 5870 | 192 |
| 434 | 20230605 | 112800 | 664238570 | 5890 | 5900 | 5900 | 5890 | 1633 |
| 435 | 20230605 | 112700 | 654620190 | 5890 | 5890 | 5890 | 5890 | 21 |
| 436 | 20230605 | 112600 | 654496500 | 5900 | 5900 | 5900 | 5900 | 163 |
| 437 | 20230605 | 112500 | 653534800 | 5900 | 5900 | 5900 | 5900 | 0 |
| 438 | 20230605 | 112400 | 653534800 | 5900 | 5900 | 5900 | 5900 | 0 |
| 439 | 20230605 | 112300 | 653534800 | 5900 | 5900 | 5900 | 5900 | 632 |
| 440 | 20230605 | 112200 | 649806000 | 5910 | 5910 | 5910 | 5910 | 10 |
| 441 | 20230605 | 112100 | 649746900 | 5910 | 5910 | 5910 | 5910 | 10 |
| 442 | 20230605 | 112000 | 649687800 | 5910 | 5910 | 5920 | 5910 | 675 |
| 443 | 20230605 | 111900 | 645697640 | 5910 | 5920 | 5920 | 5910 | 5462 |
| 444 | 20230605 | 111800 | 613417170 | 5930 | 5920 | 5930 | 5920 | 404 |
| 445 | 20230605 | 111700 | 611024980 | 5930 | 5920 | 5930 | 5910 | 3339 |
| 446 | 20230605 | 111600 | 591261170 | 5920 | 5910 | 5920 | 5910 | 614 |
| 447 | 20230605 | 111500 | 587630290 | 5910 | 5910 | 5910 | 5910 | 1314 |
| 448 | 20230605 | 111400 | 579864550 | 5900 | 5900 | 5910 | 5900 | 1889 |
| 449 | 20230605 | 111300 | 568719440 | 5900 | 5900 | 5900 | 5900 | 201 |
| 450 | 20230605 | 111200 | 567533540 | 5900 | 5900 | 5900 | 5900 | 1579 |
| 451 | 20230605 | 111100 | 558217440 | 5900 | 5900 | 5900 | 5900 | 4 |
| 452 | 20230605 | 111000 | 558193840 | 5890 | 5890 | 5890 | 5890 | 495 |
| 453 | 20230605 | 110900 | 555278290 | 5890 | 5890 | 5890 | 5890 | 77 |
| 454 | 20230605 | 110800 | 554824760 | 5900 | 5890 | 5900 | 5890 | 101 |
| 455 | 20230605 | 110700 | 554229860 | 5900 | 5890 | 5900 | 5890 | 171 |
| 456 | 20230605 | 110600 | 553222660 | 5890 | 5890 | 5890 | 5890 | 1 |
| 457 | 20230605 | 110500 | 553216770 | 5870 | 5880 | 5890 | 5870 | 694 |
| 458 | 20230605 | 110400 | 549139950 | 5880 | 5860 | 5880 | 5860 | 28 |
| 459 | 20230605 | 110300 | 548975720 | 5870 | 5870 | 5870 | 5870 | 387 |
| 460 | 20230605 | 110200 | 546704030 | 5880 | 5900 | 5900 | 5870 | 901 |
| 461 | 20230605 | 110100 | 541404520 | 5900 | 5900 | 5900 | 5900 | 0 |
| 462 | 20230605 | 110000 | 541404520 | 5900 | 5900 | 5900 | 5900 | 0 |
| 463 | 20230605 | 105900 | 541404520 | 5900 | 5900 | 5900 | 5900 | 13 |
| 464 | 20230605 | 105800 | 541327820 | 5900 | 5900 | 5900 | 5890 | 234 |
| 465 | 20230605 | 105700 | 539949380 | 5900 | 5890 | 5900 | 5890 | 57 |
| 466 | 20230605 | 105600 | 539613640 | 5900 | 5900 | 5900 | 5890 | 216 |
| 467 | 20230605 | 105500 | 538341240 | 5900 | 5900 | 5900 | 5900 | 3 |
| 468 | 20230605 | 105400 | 538323540 | 5890 | 5890 | 5900 | 5890 | 805 |
| 469 | 20230605 | 105300 | 533576100 | 5880 | 5880 | 5880 | 5880 | 111 |
| 470 | 20230605 | 105200 | 532923420 | 5880 | 5880 | 5880 | 5880 | 208 |
| 471 | 20230605 | 105100 | 531700380 | 5880 | 5880 | 5880 | 5880 | 21 |
| 472 | 20230605 | 105000 | 531576900 | 5880 | 5880 | 5880 | 5870 | 366 |
| 473 | 20230605 | 104900 | 529428330 | 5870 | 5880 | 5880 | 5870 | 691 |
| 474 | 20230605 | 104800 | 525372060 | 5880 | 5880 | 5880 | 5880 | 1230 |
| 475 | 20230605 | 104700 | 518139660 | 5880 | 5880 | 5880 | 5880 | 38 |
| 476 | 20230605 | 104600 | 517916220 | 5890 | 5890 | 5890 | 5890 | 1 |
| 477 | 20230605 | 104500 | 517910330 | 5890 | 5890 | 5890 | 5890 | 44 |
| 478 | 20230605 | 104400 | 517651170 | 5890 | 5890 | 5890 | 5870 | 2580 |
| 479 | 20230605 | 104300 | 502480890 | 5900 | 5900 | 5900 | 5900 | 16 |
| 480 | 20230605 | 104200 | 502386490 | 5900 | 5900 | 5900 | 5880 | 612 |
| 481 | 20230605 | 104100 | 498781820 | 5890 | 5900 | 5900 | 5890 | 81 |
| 482 | 20230605 | 104000 | 498304430 | 5900 | 5890 | 5900 | 5880 | 707 |
| 483 | 20230605 | 103900 | 494145180 | 5880 | 5890 | 5890 | 5880 | 2 |
| 484 | 20230605 | 103800 | 494133410 | 5880 | 5900 | 5900 | 5880 | 537 |
| 485 | 20230605 | 103700 | 490974450 | 5900 | 5900 | 5900 | 5900 | 6 |
| 486 | 20230605 | 103600 | 490939050 | 5900 | 5900 | 5900 | 5890 | 50 |
| 487 | 20230605 | 103500 | 490644120 | 5900 | 5900 | 5900 | 5890 | 771 |
| 488 | 20230605 | 103400 | 486101950 | 5900 | 5890 | 5900 | 5890 | 171 |
| 489 | 20230605 | 103300 | 485094750 | 5900 | 5900 | 5900 | 5900 | 10 |
| 490 | 20230605 | 103200 | 485035750 | 5900 | 5900 | 5900 | 5900 | 7 |
| 491 | 20230605 | 103100 | 484994450 | 5900 | 5900 | 5900 | 5900 | 10 |
| 492 | 20230605 | 103000 | 484935450 | 5900 | 5890 | 5900 | 5890 | 417 |
| 493 | 20230605 | 102900 | 482478810 | 5890 | 5890 | 5890 | 5890 | 3 |
| 494 | 20230605 | 102800 | 482461140 | 5890 | 5880 | 5890 | 5880 | 1154 |
| 495 | 20230605 | 102700 | 475675610 | 5900 | 5880 | 5900 | 5880 | 5 |
| 496 | 20230605 | 102600 | 475646170 | 5890 | 5890 | 5890 | 5890 | 235 |
| 497 | 20230605 | 102500 | 474262020 | 5900 | 5900 | 5900 | 5900 | 29 |
| 498 | 20230605 | 102400 | 474090920 | 5900 | 5890 | 5900 | 5880 | 1400 |
| 499 | 20230605 | 102300 | 465835560 | 5890 | 5890 | 5890 | 5890 | 533 |
| 500 | 20230605 | 102200 | 462696190 | 5890 | 5880 | 5890 | 5880 | 1191 |
| 501 | 20230605 | 102100 | 455681240 | 5880 | 5870 | 5880 | 5870 | 2315 |
| 502 | 20230605 | 102000 | 442070540 | 5870 | 5870 | 5870 | 5870 | 33 |
| 503 | 20230605 | 101900 | 441876830 | 5870 | 5870 | 5870 | 5870 | 1430 |
| 504 | 20230605 | 101800 | 433482730 | 5880 | 5880 | 5880 | 5880 | 810 |
| 505 | 20230605 | 101700 | 428719930 | 5880 | 5880 | 5880 | 5880 | 668 |
| 506 | 20230605 | 101600 | 424792090 | 5870 | 5870 | 5870 | 5870 | 458 |
| 507 | 20230605 | 101500 | 422103630 | 5870 | 5880 | 5880 | 5870 | 2151 |
| 508 | 20230605 | 101400 | 409477050 | 5880 | 5880 | 5880 | 5880 | 2 |
| 509 | 20230605 | 101300 | 409465290 | 5880 | 5870 | 5880 | 5870 | 156 |
| 510 | 20230605 | 101200 | 408549410 | 5880 | 5880 | 5880 | 5870 | 84 |
| 511 | 20230605 | 101100 | 408056010 | 5880 | 5880 | 5880 | 5880 | 61 |
| 512 | 20230605 | 101000 | 407697330 | 5880 | 5880 | 5880 | 5880 | 27 |
| 513 | 20230605 | 100900 | 407538570 | 5880 | 5870 | 5880 | 5870 | 2031 |
| 514 | 20230605 | 100800 | 395615550 | 5860 | 5850 | 5860 | 5850 | 680 |
| 515 | 20230605 | 100700 | 391635160 | 5850 | 5850 | 5860 | 5850 | 268 |
| 516 | 20230605 | 100600 | 390067310 | 5860 | 5860 | 5860 | 5860 | 0 |
| 517 | 20230605 | 100500 | 390067310 | 5860 | 5850 | 5860 | 5850 | 1005 |
| 518 | 20230605 | 100400 | 384178080 | 5850 | 5860 | 5860 | 5850 | 246 |
| 519 | 20230605 | 100300 | 382737710 | 5870 | 5860 | 5870 | 5860 | 13 |
| 520 | 20230605 | 100200 | 382661510 | 5870 | 5860 | 5870 | 5850 | 111 |
| 521 | 20230605 | 100100 | 382011080 | 5860 | 5870 | 5870 | 5860 | 95 |
| 522 | 20230605 | 100000 | 381454280 | 5870 | 5870 | 5870 | 5870 | 214 |
| 523 | 20230605 | 095900 | 380198100 | 5870 | 5860 | 5870 | 5860 | 194 |
| 524 | 20230605 | 095800 | 379060270 | 5860 | 5870 | 5870 | 5860 | 20 |
| 525 | 20230605 | 095700 | 378942970 | 5870 | 5850 | 5870 | 5850 | 2027 |
| 526 | 20230605 | 095600 | 367069820 | 5840 | 5850 | 5850 | 5840 | 502 |
| 527 | 20230605 | 095500 | 364138120 | 5840 | 5850 | 5850 | 5840 | 905 |
| 528 | 20230605 | 095400 | 358852870 | 5850 | 5850 | 5850 | 5850 | 160 |
| 529 | 20230605 | 095300 | 357916870 | 5840 | 5840 | 5840 | 5840 | 2 |
| 530 | 20230605 | 095200 | 357905190 | 5830 | 5830 | 5830 | 5830 | 1191 |
| 531 | 20230605 | 095100 | 350961660 | 5840 | 5850 | 5860 | 5840 | 1388 |
| 532 | 20230605 | 095000 | 342850600 | 5850 | 5850 | 5850 | 5850 | 207 |
| 533 | 20230605 | 094900 | 341639650 | 5850 | 5810 | 5850 | 5810 | 2508 |
| 534 | 20230605 | 094800 | 327045570 | 5820 | 5830 | 5830 | 5750 | 12302 |
| 535 | 20230605 | 094700 | 255922950 | 5850 | 5850 | 5850 | 5850 | 0 |
| 536 | 20230605 | 094600 | 255922950 | 5850 | 5840 | 5850 | 5840 | 77 |
| 537 | 20230605 | 094500 | 255473250 | 5850 | 5840 | 5850 | 5840 | 379 |
| 538 | 20230605 | 094400 | 253259820 | 5840 | 5840 | 5850 | 5840 | 566 |
| 539 | 20230605 | 094300 | 249954330 | 5850 | 5850 | 5850 | 5840 | 3 |
| 540 | 20230605 | 094200 | 249936790 | 5850 | 5860 | 5860 | 5850 | 56 |
| 541 | 20230605 | 094100 | 249609130 | 5860 | 5850 | 5860 | 5840 | 1256 |
| 542 | 20230605 | 094000 | 242261830 | 5850 | 5860 | 5860 | 5850 | 474 |
| 543 | 20230605 | 093900 | 239488360 | 5860 | 5860 | 5860 | 5850 | 210 |
| 544 | 20230605 | 093800 | 238259770 | 5840 | 5850 | 5860 | 5840 | 1135 |
| 545 | 20230605 | 093700 | 231620010 | 5860 | 5850 | 5860 | 5850 | 214 |
| 546 | 20230605 | 093600 | 230368010 | 5850 | 5860 | 5860 | 5850 | 535 |
| 547 | 20230605 | 093500 | 227234560 | 5870 | 5860 | 5870 | 5860 | 573 |
| 548 | 20230605 | 093400 | 223876750 | 5850 | 5840 | 5860 | 5840 | 1212 |
| 549 | 20230605 | 093300 | 216792110 | 5840 | 5840 | 5840 | 5840 | 14 |
| 550 | 20230605 | 093200 | 216710350 | 5840 | 5830 | 5850 | 5820 | 1301 |
| 551 | 20230605 | 093100 | 209109080 | 5840 | 5830 | 5840 | 5830 | 215 |
| 552 | 20230605 | 093000 | 207855520 | 5840 | 5830 | 5840 | 5820 | 145 |
| 553 | 20230605 | 092900 | 207010150 | 5820 | 5790 | 5820 | 5790 | 2186 |
| 554 | 20230605 | 092800 | 194300220 | 5810 | 5790 | 5810 | 5780 | 1002 |
| 555 | 20230605 | 092700 | 188507540 | 5810 | 5810 | 5810 | 5810 | 1 |
| 556 | 20230605 | 092600 | 188501730 | 5810 | 5760 | 5810 | 5760 | 504 |
| 557 | 20230605 | 092500 | 185587520 | 5760 | 5760 | 5770 | 5760 | 892 |
| 558 | 20230605 | 092400 | 180442230 | 5760 | 5750 | 5760 | 5740 | 1271 |
| 559 | 20230605 | 092300 | 173134020 | 5750 | 5760 | 5760 | 5750 | 2734 |
| 560 | 20230605 | 092200 | 157397820 | 5760 | 5770 | 5780 | 5760 | 2203 |
| 561 | 20230605 | 092100 | 144681820 | 5770 | 5770 | 5780 | 5770 | 281 |
| 562 | 20230605 | 092000 | 143060220 | 5770 | 5780 | 5780 | 5770 | 1826 |
| 563 | 20230605 | 091900 | 132506660 | 5780 | 5790 | 5790 | 5780 | 564 |
| 564 | 20230605 | 091800 | 129246620 | 5790 | 5790 | 5790 | 5780 | 1362 |
| 565 | 20230605 | 091700 | 121366470 | 5790 | 5790 | 5790 | 5780 | 255 |
| 566 | 20230605 | 091600 | 119892360 | 5780 | 5800 | 5800 | 5780 | 1798 |
| 567 | 20230605 | 091500 | 109474780 | 5800 | 5810 | 5810 | 5800 | 282 |
| 568 | 20230605 | 091400 | 107839120 | 5810 | 5810 | 5810 | 5810 | 80 |
| 569 | 20230605 | 091300 | 107374320 | 5800 | 5810 | 5820 | 5800 | 2069 |
| 570 | 20230605 | 091200 | 95354440 | 5810 | 5810 | 5810 | 5810 | 36 |
| 571 | 20230605 | 091100 | 95145280 | 5810 | 5810 | 5820 | 5810 | 565 |
| 572 | 20230605 | 091000 | 91861090 | 5810 | 5810 | 5810 | 5810 | 114 |
| 573 | 20230605 | 090900 | 91198750 | 5820 | 5820 | 5820 | 5820 | 405 |
| 574 | 20230605 | 090800 | 88841650 | 5820 | 5800 | 5820 | 5800 | 282 |
| 575 | 20230605 | 090700 | 87204920 | 5810 | 5810 | 5810 | 5800 | 2901 |
| 576 | 20230605 | 090600 | 70364120 | 5810 | 5810 | 5820 | 5800 | 852 |
| 577 | 20230605 | 090500 | 65416230 | 5810 | 5830 | 5830 | 5810 | 1927 |
| 578 | 20230605 | 090400 | 54208410 | 5830 | 5860 | 5860 | 5830 | 1857 |
| 579 | 20230605 | 090300 | 43369640 | 5860 | 5860 | 5860 | 5850 | 704 |
| 580 | 20230605 | 090200 | 39251200 | 5860 | 5860 | 5860 | 5860 | 1216 |
| 581 | 20230605 | 090100 | 32125440 | 5860 | 5850 | 5890 | 5840 | 711 |
| 582 | 20230605 | 090000 | 27961950 | 5850 | 5860 | 5880 | 5820 | 4773 |