31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 185100 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 1929 |
| 3 | 20230605 | 185000 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 4 | 20230605 | 184900 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 5 | 20230605 | 184800 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 6 | 20230605 | 184700 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 7 | 20230605 | 184600 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 8 | 20230605 | 184500 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 9 | 20230605 | 184400 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 10 | 20230605 | 184300 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 11 | 20230605 | 184200 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 12 | 20230605 | 184100 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 13 | 20230605 | 184000 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 14 | 20230605 | 183900 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 15 | 20230605 | 183800 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 16 | 20230605 | 183700 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 17 | 20230605 | 183600 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 18 | 20230605 | 183500 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 19 | 20230605 | 183400 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 20 | 20230605 | 183300 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 21 | 20230605 | 183200 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 22 | 20230605 | 183100 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 23 | 20230605 | 183000 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 24 | 20230605 | 182900 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 25 | 20230605 | 182800 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 26 | 20230605 | 182700 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 27 | 20230605 | 182600 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 28 | 20230605 | 182500 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 29 | 20230605 | 182400 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 30 | 20230605 | 182300 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 31 | 20230605 | 182200 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 32 | 20230605 | 182100 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 1929 |
| 33 | 20230605 | 182000 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 34 | 20230605 | 181900 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 35 | 20230605 | 181800 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 36 | 20230605 | 181700 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 37 | 20230605 | 181600 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 38 | 20230605 | 181500 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 39 | 20230605 | 181400 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 40 | 20230605 | 181300 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 41 | 20230605 | 181200 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 42 | 20230605 | 181100 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 43 | 20230605 | 181000 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 44 | 20230605 | 180900 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 45 | 20230605 | 180800 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 46 | 20230605 | 180700 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 47 | 20230605 | 180600 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 48 | 20230605 | 180500 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 49 | 20230605 | 180400 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 50 | 20230605 | 180300 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 51 | 20230605 | 180200 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 52 | 20230605 | 180100 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 53 | 20230605 | 180000 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 54 | 20230605 | 175900 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 55 | 20230605 | 175800 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 56 | 20230605 | 175700 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 57 | 20230605 | 175600 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 58 | 20230605 | 175500 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 59 | 20230605 | 175400 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 60 | 20230605 | 175300 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 61 | 20230605 | 175200 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 62 | 20230605 | 175100 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 1929 |
| 63 | 20230605 | 175000 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 64 | 20230605 | 174900 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 65 | 20230605 | 174800 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 66 | 20230605 | 174700 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 67 | 20230605 | 174600 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 68 | 20230605 | 174500 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 69 | 20230605 | 174400 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 70 | 20230605 | 174300 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 71 | 20230605 | 174200 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 72 | 20230605 | 174100 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 73 | 20230605 | 174000 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 74 | 20230605 | 173900 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 75 | 20230605 | 173800 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 76 | 20230605 | 173700 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 77 | 20230605 | 173600 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 78 | 20230605 | 173500 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 79 | 20230605 | 173400 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 80 | 20230605 | 173300 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 81 | 20230605 | 173200 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 82 | 20230605 | 173100 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 83 | 20230605 | 173000 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 84 | 20230605 | 172900 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 85 | 20230605 | 172800 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 86 | 20230605 | 172700 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 87 | 20230605 | 172600 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 88 | 20230605 | 172500 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 89 | 20230605 | 172400 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 90 | 20230605 | 172300 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 91 | 20230605 | 172200 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 92 | 20230605 | 172100 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 1929 |
| 93 | 20230605 | 172000 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 94 | 20230605 | 171900 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 95 | 20230605 | 171800 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 96 | 20230605 | 171700 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 97 | 20230605 | 171600 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 98 | 20230605 | 171500 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 99 | 20230605 | 171400 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 100 | 20230605 | 171300 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 101 | 20230605 | 171200 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 102 | 20230605 | 171100 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 103 | 20230605 | 171000 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 104 | 20230605 | 170900 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 105 | 20230605 | 170800 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 106 | 20230605 | 170700 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 107 | 20230605 | 170600 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 108 | 20230605 | 170500 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 109 | 20230605 | 170400 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 110 | 20230605 | 170300 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 111 | 20230605 | 170200 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 112 | 20230605 | 170100 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 113 | 20230605 | 170000 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 114 | 20230605 | 165900 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 115 | 20230605 | 165800 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 116 | 20230605 | 165700 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 117 | 20230605 | 165600 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 118 | 20230605 | 165500 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 119 | 20230605 | 165400 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 120 | 20230605 | 165300 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 121 | 20230605 | 165200 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 122 | 20230605 | 165100 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 1929 |
| 123 | 20230605 | 165000 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 124 | 20230605 | 164900 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 125 | 20230605 | 164800 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 126 | 20230605 | 164700 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 127 | 20230605 | 164600 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 128 | 20230605 | 164500 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 129 | 20230605 | 164400 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 130 | 20230605 | 164300 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 131 | 20230605 | 164200 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 132 | 20230605 | 164100 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 133 | 20230605 | 164000 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 134 | 20230605 | 163900 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 135 | 20230605 | 163800 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 136 | 20230605 | 163700 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 137 | 20230605 | 163600 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 138 | 20230605 | 163500 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 139 | 20230605 | 163400 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 140 | 20230605 | 163300 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 141 | 20230605 | 163200 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 142 | 20230605 | 163100 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 143 | 20230605 | 163000 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 144 | 20230605 | 162900 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 145 | 20230605 | 162800 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 146 | 20230605 | 162700 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 147 | 20230605 | 162600 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 148 | 20230605 | 162500 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 149 | 20230605 | 162400 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 150 | 20230605 | 162300 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 151 | 20230605 | 162200 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 152 | 20230605 | 162100 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 1929 |
| 153 | 20230605 | 162000 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 154 | 20230605 | 161900 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 155 | 20230605 | 161800 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 156 | 20230605 | 161700 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 157 | 20230605 | 161600 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 158 | 20230605 | 161500 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 159 | 20230605 | 161400 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 160 | 20230605 | 161300 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 161 | 20230605 | 161200 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 162 | 20230605 | 161100 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 163 | 20230605 | 161000 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 164 | 20230605 | 160900 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 165 | 20230605 | 160800 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 166 | 20230605 | 160700 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 167 | 20230605 | 160600 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 168 | 20230605 | 160500 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 169 | 20230605 | 160400 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 170 | 20230605 | 160300 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 171 | 20230605 | 160200 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 172 | 20230605 | 160100 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 173 | 20230605 | 160000 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 174 | 20230605 | 155900 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 175 | 20230605 | 155800 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 176 | 20230605 | 155700 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 177 | 20230605 | 155600 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 178 | 20230605 | 155500 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 179 | 20230605 | 155400 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 180 | 20230605 | 155300 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 181 | 20230605 | 155200 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 182 | 20230605 | 155100 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 1929 |
| 183 | 20230605 | 155000 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 184 | 20230605 | 154900 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 185 | 20230605 | 154800 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 186 | 20230605 | 154700 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 187 | 20230605 | 154600 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 188 | 20230605 | 154500 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 189 | 20230605 | 154400 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 190 | 20230605 | 154300 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 191 | 20230605 | 154200 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 192 | 20230605 | 154100 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 193 | 20230605 | 154000 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 194 | 20230605 | 153900 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 195 | 20230605 | 153800 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 196 | 20230605 | 153700 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 197 | 20230605 | 153600 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 198 | 20230605 | 153500 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 199 | 20230605 | 153400 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 200 | 20230605 | 153300 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 201 | 20230605 | 153200 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 202 | 20230605 | 153100 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 0 |
| 203 | 20230605 | 153000 | 2195838240 | 12670 | 12670 | 12670 | 12670 | 1929 |
| 204 | 20230605 | 152900 | 2171397810 | 12690 | 12690 | 12690 | 12690 | 0 |
| 205 | 20230605 | 152800 | 2171397810 | 12690 | 12690 | 12690 | 12690 | 0 |
| 206 | 20230605 | 152700 | 2171397810 | 12690 | 12690 | 12690 | 12690 | 0 |
| 207 | 20230605 | 152600 | 2171397810 | 12690 | 12690 | 12690 | 12690 | 0 |
| 208 | 20230605 | 152500 | 2171397810 | 12690 | 12690 | 12690 | 12690 | 0 |
| 209 | 20230605 | 152400 | 2171397810 | 12690 | 12690 | 12690 | 12690 | 0 |
| 210 | 20230605 | 152300 | 2171397810 | 12690 | 12690 | 12690 | 12690 | 0 |
| 211 | 20230605 | 152200 | 2171397810 | 12690 | 12690 | 12690 | 12690 | 0 |
| 212 | 20230605 | 152100 | 2171397810 | 12690 | 12690 | 12690 | 12690 | 0 |
| 213 | 20230605 | 152000 | 2171397810 | 12690 | 12690 | 12690 | 12690 | 0 |
| 214 | 20230605 | 151900 | 2171397810 | 12690 | 12700 | 12700 | 12690 | 686 |
| 215 | 20230605 | 151800 | 2162692020 | 12700 | 12700 | 12700 | 12700 | 3 |
| 216 | 20230605 | 151700 | 2162653920 | 12700 | 12690 | 12700 | 12690 | 51 |
| 217 | 20230605 | 151600 | 2162006230 | 12700 | 12690 | 12700 | 12690 | 195 |
| 218 | 20230605 | 151500 | 2159531230 | 12690 | 12700 | 12700 | 12690 | 259 |
| 219 | 20230605 | 151400 | 2156244030 | 12690 | 12690 | 12690 | 12690 | 252 |
| 220 | 20230605 | 151300 | 2153046150 | 12690 | 12700 | 12700 | 12690 | 224 |
| 221 | 20230605 | 151200 | 2150202350 | 12700 | 12690 | 12700 | 12690 | 2015 |
| 222 | 20230605 | 151100 | 2124617590 | 12700 | 12690 | 12700 | 12690 | 675 |
| 223 | 20230605 | 151000 | 2116050970 | 12700 | 12700 | 12700 | 12690 | 283 |
| 224 | 20230605 | 150900 | 2112458650 | 12690 | 12700 | 12700 | 12690 | 102 |
| 225 | 20230605 | 150800 | 2111163950 | 12690 | 12690 | 12690 | 12690 | 28 |
| 226 | 20230605 | 150700 | 2110808630 | 12690 | 12690 | 12700 | 12690 | 404 |
| 227 | 20230605 | 150600 | 2105680270 | 12690 | 12690 | 12690 | 12690 | 50 |
| 228 | 20230605 | 150500 | 2105045770 | 12690 | 12690 | 12690 | 12690 | 294 |
| 229 | 20230605 | 150400 | 2101314910 | 12700 | 12690 | 12700 | 12690 | 210 |
| 230 | 20230605 | 150300 | 2098649810 | 12690 | 12700 | 12700 | 12690 | 84 |
| 231 | 20230605 | 150200 | 2097583450 | 12690 | 12690 | 12690 | 12690 | 0 |
| 232 | 20230605 | 150100 | 2097583450 | 12690 | 12690 | 12690 | 12690 | 0 |
| 233 | 20230605 | 150000 | 2097583450 | 12690 | 12700 | 12700 | 12690 | 79 |
| 234 | 20230605 | 145900 | 2096580160 | 12680 | 12680 | 12680 | 12680 | 0 |
| 235 | 20230605 | 145800 | 2096580160 | 12680 | 12680 | 12680 | 12680 | 0 |
| 236 | 20230605 | 145700 | 2096580160 | 12680 | 12680 | 12680 | 12680 | 31 |
| 237 | 20230605 | 145600 | 2096187080 | 12690 | 12690 | 12700 | 12690 | 149 |
| 238 | 20230605 | 145500 | 2094296230 | 12690 | 12690 | 12690 | 12690 | 84 |
| 239 | 20230605 | 145400 | 2093230270 | 12690 | 12700 | 12700 | 12690 | 461 |
| 240 | 20230605 | 145300 | 2087375760 | 12700 | 12720 | 12720 | 12700 | 209 |
| 241 | 20230605 | 145200 | 2084719290 | 12710 | 12700 | 12710 | 12700 | 721 |
| 242 | 20230605 | 145100 | 2075562580 | 12700 | 12690 | 12700 | 12690 | 618 |
| 243 | 20230605 | 145000 | 2067717330 | 12690 | 12680 | 12690 | 12680 | 103 |
| 244 | 20230605 | 144900 | 2066411260 | 12690 | 12690 | 12690 | 12690 | 157 |
| 245 | 20230605 | 144800 | 2064418930 | 12690 | 12690 | 12690 | 12690 | 10 |
| 246 | 20230605 | 144700 | 2064292030 | 12690 | 12690 | 12690 | 12690 | 0 |
| 247 | 20230605 | 144600 | 2064292030 | 12690 | 12690 | 12690 | 12690 | 379 |
| 248 | 20230605 | 144500 | 2059482520 | 12690 | 12670 | 12690 | 12670 | 465 |
| 249 | 20230605 | 144400 | 2053585290 | 12670 | 12680 | 12690 | 12670 | 279 |
| 250 | 20230605 | 144300 | 2050047850 | 12680 | 12680 | 12680 | 12680 | 62 |
| 251 | 20230605 | 144200 | 2049261690 | 12640 | 12640 | 12640 | 12640 | 0 |
| 252 | 20230605 | 144100 | 2049261690 | 12640 | 12700 | 12700 | 12640 | 1013 |
| 253 | 20230605 | 144000 | 2036431040 | 12720 | 12720 | 12720 | 12720 | 1121 |
| 254 | 20230605 | 143900 | 2022171920 | 12720 | 12730 | 12730 | 12720 | 217 |
| 255 | 20230605 | 143800 | 2019411670 | 12720 | 12690 | 12720 | 12690 | 1286 |
| 256 | 20230605 | 143700 | 2003061180 | 12680 | 12680 | 12680 | 12680 | 51 |
| 257 | 20230605 | 143600 | 2002414500 | 12680 | 12690 | 12690 | 12680 | 915 |
| 258 | 20230605 | 143500 | 1990809630 | 12690 | 12690 | 12690 | 12690 | 2 |
| 259 | 20230605 | 143400 | 1990784250 | 12690 | 12690 | 12690 | 12690 | 100 |
| 260 | 20230605 | 143300 | 1989515250 | 12700 | 12700 | 12700 | 12700 | 0 |
| 261 | 20230605 | 143200 | 1989515250 | 12700 | 12690 | 12710 | 12690 | 2051 |
| 262 | 20230605 | 143100 | 1963478440 | 12690 | 12720 | 12720 | 12690 | 411 |
| 263 | 20230605 | 143000 | 1958258990 | 12720 | 12720 | 12720 | 12720 | 260 |
| 264 | 20230605 | 142900 | 1954951790 | 12720 | 12720 | 12720 | 12720 | 3 |
| 265 | 20230605 | 142800 | 1954913630 | 12720 | 12720 | 12730 | 12720 | 89 |
| 266 | 20230605 | 142700 | 1953781540 | 12730 | 12720 | 12730 | 12720 | 105 |
| 267 | 20230605 | 142600 | 1952445890 | 12720 | 12720 | 12730 | 12720 | 202 |
| 268 | 20230605 | 142500 | 1949876300 | 12720 | 12730 | 12730 | 12720 | 87 |
| 269 | 20230605 | 142400 | 1948769560 | 12730 | 12720 | 12730 | 12720 | 3 |
| 270 | 20230605 | 142300 | 1948731390 | 12720 | 12690 | 12730 | 12690 | 335 |
| 271 | 20230605 | 142200 | 1944470340 | 12690 | 12690 | 12690 | 12690 | 44 |
| 272 | 20230605 | 142100 | 1943911980 | 12690 | 12700 | 12710 | 12690 | 84 |
| 273 | 20230605 | 142000 | 1942844980 | 12710 | 12710 | 12720 | 12710 | 359 |
| 274 | 20230605 | 141900 | 1938279880 | 12710 | 12710 | 12710 | 12710 | 10 |
| 275 | 20230605 | 141800 | 1938152780 | 12710 | 12720 | 12720 | 12690 | 1214 |
| 276 | 20230605 | 141700 | 1922741000 | 12730 | 12730 | 12730 | 12730 | 0 |
| 277 | 20230605 | 141600 | 1922741000 | 12730 | 12730 | 12730 | 12730 | 99 |
| 278 | 20230605 | 141500 | 1921480730 | 12730 | 12730 | 12730 | 12730 | 0 |
| 279 | 20230605 | 141400 | 1921480730 | 12730 | 12730 | 12730 | 12730 | 1 |
| 280 | 20230605 | 141300 | 1921468000 | 12740 | 12730 | 12740 | 12730 | 15 |
| 281 | 20230605 | 141200 | 1921277000 | 12730 | 12730 | 12730 | 12730 | 0 |
| 282 | 20230605 | 141100 | 1921277000 | 12730 | 12740 | 12740 | 12730 | 335 |
| 283 | 20230605 | 141000 | 1917011310 | 12740 | 12740 | 12740 | 12730 | 103 |
| 284 | 20230605 | 140900 | 1915699100 | 12740 | 12740 | 12740 | 12740 | 5 |
| 285 | 20230605 | 140800 | 1915635400 | 12730 | 12730 | 12730 | 12730 | 186 |
| 286 | 20230605 | 140700 | 1913267620 | 12730 | 12720 | 12730 | 12720 | 89 |
| 287 | 20230605 | 140600 | 1912134740 | 12720 | 12720 | 12720 | 12720 | 45 |
| 288 | 20230605 | 140500 | 1911562340 | 12720 | 12710 | 12720 | 12710 | 19 |
| 289 | 20230605 | 140400 | 1911320680 | 12720 | 12740 | 12740 | 12720 | 348 |
| 290 | 20230605 | 140300 | 1906890300 | 12740 | 12730 | 12740 | 12730 | 90 |
| 291 | 20230605 | 140200 | 1905744590 | 12730 | 12730 | 12730 | 12730 | 0 |
| 292 | 20230605 | 140100 | 1905744590 | 12730 | 12720 | 12730 | 12710 | 498 |
| 293 | 20230605 | 140000 | 1899409560 | 12720 | 12710 | 12720 | 12710 | 183 |
| 294 | 20230605 | 135900 | 1897082300 | 12710 | 12710 | 12710 | 12710 | 1 |
| 295 | 20230605 | 135800 | 1897069590 | 12720 | 12720 | 12720 | 12720 | 75 |
| 296 | 20230605 | 135700 | 1896115590 | 12730 | 12740 | 12740 | 12730 | 349 |
| 297 | 20230605 | 135600 | 1891670270 | 12740 | 12730 | 12740 | 12730 | 496 |
| 298 | 20230605 | 135500 | 1885352810 | 12720 | 12730 | 12730 | 12720 | 49 |
| 299 | 20230605 | 135400 | 1884729120 | 12720 | 12720 | 12720 | 12720 | 0 |
| 300 | 20230605 | 135300 | 1884729120 | 12720 | 12720 | 12730 | 12720 | 204 |
| 301 | 20230605 | 135200 | 1882133740 | 12710 | 12710 | 12710 | 12710 | 30 |
| 302 | 20230605 | 135100 | 1881752440 | 12710 | 12720 | 12720 | 12710 | 62 |
| 303 | 20230605 | 135000 | 1880964140 | 12720 | 12710 | 12720 | 12710 | 69 |
| 304 | 20230605 | 134900 | 1880087100 | 12710 | 12710 | 12710 | 12710 | 1 |
| 305 | 20230605 | 134800 | 1880074390 | 12710 | 12710 | 12710 | 12710 | 103 |
| 306 | 20230605 | 134700 | 1878765260 | 12710 | 12710 | 12710 | 12710 | 138 |
| 307 | 20230605 | 134600 | 1877011280 | 12710 | 12710 | 12710 | 12710 | 100 |
| 308 | 20230605 | 134500 | 1875740280 | 12710 | 12710 | 12710 | 12710 | 511 |
| 309 | 20230605 | 134400 | 1869245470 | 12700 | 12700 | 12700 | 12700 | 2 |
| 310 | 20230605 | 134300 | 1869220070 | 12700 | 12700 | 12700 | 12700 | 0 |
| 311 | 20230605 | 134200 | 1869220070 | 12700 | 12680 | 12700 | 12680 | 866 |
| 312 | 20230605 | 134100 | 1858231280 | 12670 | 12670 | 12680 | 12670 | 103 |
| 313 | 20230605 | 134000 | 1856925270 | 12670 | 12680 | 12680 | 12670 | 105 |
| 314 | 20230605 | 133900 | 1855594870 | 12670 | 12670 | 12670 | 12670 | 250 |
| 315 | 20230605 | 133800 | 1852427370 | 12670 | 12670 | 12670 | 12670 | 2 |
| 316 | 20230605 | 133700 | 1852402030 | 12670 | 12670 | 12670 | 12670 | 142 |
| 317 | 20230605 | 133600 | 1850602890 | 12670 | 12670 | 12670 | 12670 | 0 |
| 318 | 20230605 | 133500 | 1850602890 | 12670 | 12670 | 12670 | 12670 | 11 |
| 319 | 20230605 | 133400 | 1850463520 | 12670 | 12680 | 12680 | 12670 | 319 |
| 320 | 20230605 | 133300 | 1846418610 | 12680 | 12680 | 12680 | 12680 | 50 |
| 321 | 20230605 | 133200 | 1845784610 | 12680 | 12670 | 12680 | 12670 | 240 |
| 322 | 20230605 | 133100 | 1842742640 | 12680 | 12680 | 12680 | 12680 | 76 |
| 323 | 20230605 | 133000 | 1841778960 | 12680 | 12670 | 12680 | 12670 | 328 |
| 324 | 20230605 | 132900 | 1837622920 | 12660 | 12660 | 12660 | 12660 | 50 |
| 325 | 20230605 | 132800 | 1836989920 | 12660 | 12660 | 12670 | 12660 | 135 |
| 326 | 20230605 | 132700 | 1835280440 | 12670 | 12660 | 12670 | 12660 | 60 |
| 327 | 20230605 | 132600 | 1834520340 | 12660 | 12660 | 12660 | 12660 | 228 |
| 328 | 20230605 | 132500 | 1831633860 | 12660 | 12660 | 12660 | 12660 | 3 |
| 329 | 20230605 | 132400 | 1831595880 | 12660 | 12670 | 12670 | 12660 | 248 |
| 330 | 20230605 | 132300 | 1828453920 | 12660 | 12660 | 12660 | 12660 | 53 |
| 331 | 20230605 | 132200 | 1827782940 | 12660 | 12660 | 12660 | 12660 | 0 |
| 332 | 20230605 | 132100 | 1827782940 | 12660 | 12670 | 12670 | 12660 | 485 |
| 333 | 20230605 | 132000 | 1821639200 | 12670 | 12670 | 12670 | 12670 | 257 |
| 334 | 20230605 | 131900 | 1818383010 | 12660 | 12660 | 12660 | 12660 | 0 |
| 335 | 20230605 | 131800 | 1818383010 | 12660 | 12660 | 12660 | 12660 | 10 |
| 336 | 20230605 | 131700 | 1818256410 | 12660 | 12660 | 12660 | 12660 | 0 |
| 337 | 20230605 | 131600 | 1818256410 | 12660 | 12680 | 12680 | 12660 | 385 |
| 338 | 20230605 | 131500 | 1813376980 | 12680 | 12680 | 12680 | 12680 | 0 |
| 339 | 20230605 | 131400 | 1813376980 | 12680 | 12680 | 12680 | 12680 | 197 |
| 340 | 20230605 | 131300 | 1810879020 | 12690 | 12690 | 12690 | 12690 | 398 |
| 341 | 20230605 | 131200 | 1805828400 | 12690 | 12690 | 12690 | 12690 | 360 |
| 342 | 20230605 | 131100 | 1801260000 | 12690 | 12680 | 12690 | 12680 | 317 |
| 343 | 20230605 | 131000 | 1797240270 | 12680 | 12680 | 12680 | 12680 | 89 |
| 344 | 20230605 | 130900 | 1796111750 | 12670 | 12670 | 12670 | 12670 | 5 |
| 345 | 20230605 | 130800 | 1796048400 | 12670 | 12670 | 12670 | 12670 | 7 |
| 346 | 20230605 | 130700 | 1795959710 | 12670 | 12670 | 12670 | 12660 | 17 |
| 347 | 20230605 | 130600 | 1795744340 | 12670 | 12670 | 12670 | 12670 | 97 |
| 348 | 20230605 | 130500 | 1794515350 | 12670 | 12670 | 12670 | 12670 | 51 |
| 349 | 20230605 | 130400 | 1793869180 | 12670 | 12670 | 12670 | 12670 | 140 |
| 350 | 20230605 | 130300 | 1792095380 | 12670 | 12670 | 12670 | 12670 | 41 |
| 351 | 20230605 | 130200 | 1791575910 | 12670 | 12670 | 12670 | 12670 | 3 |
| 352 | 20230605 | 130100 | 1791537900 | 12670 | 12670 | 12670 | 12670 | 53 |
| 353 | 20230605 | 130000 | 1790866390 | 12640 | 12660 | 12660 | 12640 | 207 |
| 354 | 20230605 | 125900 | 1788246730 | 12670 | 12670 | 12670 | 12670 | 75 |
| 355 | 20230605 | 125800 | 1787296480 | 12670 | 12670 | 12670 | 12670 | 0 |
| 356 | 20230605 | 125700 | 1787296480 | 12670 | 12670 | 12670 | 12670 | 30 |
| 357 | 20230605 | 125600 | 1786916380 | 12670 | 12680 | 12680 | 12670 | 212 |
| 358 | 20230605 | 125500 | 1784230320 | 12670 | 12670 | 12670 | 12660 | 528 |
| 359 | 20230605 | 125400 | 1777540670 | 12660 | 12660 | 12660 | 12660 | 36 |
| 360 | 20230605 | 125300 | 1777084910 | 12630 | 12620 | 12630 | 12620 | 7 |
| 361 | 20230605 | 125200 | 1776996560 | 12620 | 12620 | 12620 | 12620 | 7 |
| 362 | 20230605 | 125100 | 1776908220 | 12610 | 12630 | 12630 | 12610 | 1530 |
| 363 | 20230605 | 125000 | 1757607720 | 12640 | 12650 | 12650 | 12640 | 270 |
| 364 | 20230605 | 124900 | 1754193920 | 12650 | 12650 | 12650 | 12650 | 100 |
| 365 | 20230605 | 124800 | 1752928920 | 12650 | 12660 | 12660 | 12650 | 142 |
| 366 | 20230605 | 124700 | 1751131370 | 12660 | 12660 | 12660 | 12660 | 16 |
| 367 | 20230605 | 124600 | 1750928810 | 12660 | 12660 | 12660 | 12660 | 44 |
| 368 | 20230605 | 124500 | 1750371770 | 12650 | 12660 | 12660 | 12650 | 317 |
| 369 | 20230605 | 124400 | 1746358720 | 12640 | 12640 | 12640 | 12640 | 88 |
| 370 | 20230605 | 124300 | 1745246400 | 12660 | 12660 | 12660 | 12660 | 59 |
| 371 | 20230605 | 124200 | 1744499460 | 12660 | 12670 | 12670 | 12660 | 17 |
| 372 | 20230605 | 124100 | 1744284180 | 12660 | 12660 | 12660 | 12660 | 2 |
| 373 | 20230605 | 124000 | 1744258860 | 12670 | 12670 | 12670 | 12670 | 10 |
| 374 | 20230605 | 123900 | 1744132160 | 12670 | 12670 | 12670 | 12670 | 5 |
| 375 | 20230605 | 123800 | 1744068810 | 12670 | 12670 | 12670 | 12670 | 88 |
| 376 | 20230605 | 123700 | 1742953850 | 12680 | 12680 | 12680 | 12680 | 5 |
| 377 | 20230605 | 123600 | 1742890450 | 12660 | 12660 | 12660 | 12660 | 0 |
| 378 | 20230605 | 123500 | 1742890450 | 12660 | 12640 | 12660 | 12630 | 279 |
| 379 | 20230605 | 123400 | 1739363130 | 12640 | 12670 | 12670 | 12640 | 416 |
| 380 | 20230605 | 123300 | 1734101160 | 12680 | 12680 | 12680 | 12680 | 50 |
| 381 | 20230605 | 123200 | 1733467160 | 12680 | 12680 | 12680 | 12680 | 44 |
| 382 | 20230605 | 123100 | 1732909240 | 12680 | 12680 | 12680 | 12680 | 150 |
| 383 | 20230605 | 123000 | 1731007240 | 12680 | 12680 | 12680 | 12680 | 0 |
| 384 | 20230605 | 122900 | 1731007240 | 12680 | 12690 | 12700 | 12680 | 340 |
| 385 | 20230605 | 122800 | 1726693440 | 12690 | 12690 | 12690 | 12690 | 0 |
| 386 | 20230605 | 122700 | 1726693440 | 12690 | 12690 | 12690 | 12690 | 0 |
| 387 | 20230605 | 122600 | 1726693440 | 12690 | 12690 | 12690 | 12690 | 3 |
| 388 | 20230605 | 122500 | 1726655370 | 12690 | 12690 | 12690 | 12690 | 0 |
| 389 | 20230605 | 122400 | 1726655370 | 12690 | 12690 | 12690 | 12690 | 10 |
| 390 | 20230605 | 122300 | 1726528470 | 12690 | 12690 | 12710 | 12690 | 480 |
| 391 | 20230605 | 122200 | 1720435870 | 12690 | 12690 | 12690 | 12690 | 0 |
| 392 | 20230605 | 122100 | 1720435870 | 12690 | 12690 | 12690 | 12690 | 0 |
| 393 | 20230605 | 122000 | 1720435870 | 12690 | 12660 | 12690 | 12660 | 43 |
| 394 | 20230605 | 121900 | 1719891340 | 12660 | 12660 | 12660 | 12660 | 1 |
| 395 | 20230605 | 121800 | 1719878680 | 12650 | 12670 | 12670 | 12650 | 812 |
| 396 | 20230605 | 121700 | 1709597130 | 12670 | 12710 | 12710 | 12670 | 488 |
| 397 | 20230605 | 121600 | 1703411570 | 12680 | 12650 | 12680 | 12650 | 2 |
| 398 | 20230605 | 121500 | 1703386240 | 12650 | 12650 | 12650 | 12650 | 6 |
| 399 | 20230605 | 121400 | 1703310340 | 12650 | 12690 | 12690 | 12640 | 624 |
| 400 | 20230605 | 121300 | 1695408640 | 12690 | 12690 | 12690 | 12690 | 0 |
| 401 | 20230605 | 121200 | 1695408640 | 12690 | 12690 | 12690 | 12690 | 49 |
| 402 | 20230605 | 121100 | 1694786830 | 12720 | 12720 | 12720 | 12720 | 40 |
| 403 | 20230605 | 121000 | 1694278030 | 12690 | 12690 | 12690 | 12690 | 46 |
| 404 | 20230605 | 120900 | 1693694290 | 12690 | 12690 | 12690 | 12690 | 14 |
| 405 | 20230605 | 120800 | 1693516630 | 12680 | 12700 | 12730 | 12670 | 219 |
| 406 | 20230605 | 120700 | 1690732990 | 12700 | 12670 | 12700 | 12670 | 74 |
| 407 | 20230605 | 120600 | 1689795380 | 12670 | 12740 | 12740 | 12660 | 435 |
| 408 | 20230605 | 120500 | 1684280970 | 12740 | 12740 | 12740 | 12740 | 6 |
| 409 | 20230605 | 120400 | 1684204530 | 12660 | 12690 | 12690 | 12660 | 1495 |
| 410 | 20230605 | 120300 | 1665250530 | 12700 | 12730 | 12730 | 12700 | 1022 |
| 411 | 20230605 | 120200 | 1652264300 | 12730 | 12730 | 12730 | 12730 | 57 |
| 412 | 20230605 | 120100 | 1651538690 | 12740 | 12750 | 12750 | 12740 | 65 |
| 413 | 20230605 | 120000 | 1650710160 | 12750 | 12750 | 12750 | 12750 | 44 |
| 414 | 20230605 | 115900 | 1650149160 | 12760 | 12750 | 12760 | 12750 | 480 |
| 415 | 20230605 | 115800 | 1644026930 | 12750 | 12740 | 12750 | 12740 | 66 |
| 416 | 20230605 | 115700 | 1643186080 | 12740 | 12750 | 12750 | 12740 | 91 |
| 417 | 20230605 | 115600 | 1642026540 | 12760 | 12740 | 12760 | 12740 | 169 |
| 418 | 20230605 | 115500 | 1639871210 | 12740 | 12750 | 12750 | 12740 | 34 |
| 419 | 20230605 | 115400 | 1639437950 | 12750 | 12760 | 12760 | 12750 | 219 |
| 420 | 20230605 | 115300 | 1636645500 | 12750 | 12760 | 12760 | 12750 | 173 |
| 421 | 20230605 | 115200 | 1634438120 | 12750 | 12750 | 12760 | 12750 | 1321 |
| 422 | 20230605 | 115100 | 1617592690 | 12750 | 12750 | 12760 | 12750 | 881 |
| 423 | 20230605 | 115000 | 1606356160 | 12750 | 12750 | 12750 | 12750 | 0 |
| 424 | 20230605 | 114900 | 1606356160 | 12750 | 12740 | 12760 | 12740 | 1403 |
| 425 | 20230605 | 114800 | 1588467430 | 12740 | 12730 | 12740 | 12720 | 2418 |
| 426 | 20230605 | 114700 | 1557676230 | 12730 | 12730 | 12730 | 12730 | 50 |
| 427 | 20230605 | 114600 | 1557039730 | 12720 | 12730 | 12730 | 12720 | 660 |
| 428 | 20230605 | 114500 | 1548640070 | 12740 | 12750 | 12750 | 12740 | 808 |
| 429 | 20230605 | 114400 | 1538345640 | 12750 | 12770 | 12770 | 12740 | 1676 |
| 430 | 20230605 | 114300 | 1516969700 | 12760 | 12780 | 12780 | 12760 | 646 |
| 431 | 20230605 | 114200 | 1508719010 | 12780 | 12790 | 12790 | 12770 | 2245 |
| 432 | 20230605 | 114100 | 1480031260 | 12780 | 12800 | 12800 | 12760 | 1762 |
| 433 | 20230605 | 114000 | 1457502690 | 12800 | 12800 | 12810 | 12780 | 4480 |
| 434 | 20230605 | 113900 | 1400164990 | 12800 | 12730 | 12800 | 12730 | 6285 |
| 435 | 20230605 | 113800 | 1319930970 | 12730 | 12730 | 12740 | 12730 | 322 |
| 436 | 20230605 | 113700 | 1315831520 | 12730 | 12740 | 12750 | 12730 | 1692 |
| 437 | 20230605 | 113600 | 1294279290 | 12730 | 12670 | 12750 | 12670 | 4069 |
| 438 | 20230605 | 113500 | 1242573250 | 12640 | 12640 | 12640 | 12640 | 20 |
| 439 | 20230605 | 113400 | 1242320450 | 12640 | 12670 | 12680 | 12640 | 368 |
| 440 | 20230605 | 113300 | 1237659010 | 12670 | 12670 | 12680 | 12670 | 22 |
| 441 | 20230605 | 113200 | 1237380120 | 12670 | 12680 | 12680 | 12670 | 77 |
| 442 | 20230605 | 113100 | 1236404030 | 12680 | 12680 | 12680 | 12680 | 2 |
| 443 | 20230605 | 113000 | 1236378670 | 12630 | 12630 | 12630 | 12630 | 59 |
| 444 | 20230605 | 112900 | 1235633500 | 12620 | 12670 | 12670 | 12620 | 1394 |
| 445 | 20230605 | 112800 | 1218015530 | 12680 | 12680 | 12680 | 12680 | 110 |
| 446 | 20230605 | 112700 | 1216620730 | 12680 | 12680 | 12680 | 12680 | 59 |
| 447 | 20230605 | 112600 | 1215872610 | 12670 | 12670 | 12670 | 12670 | 10 |
| 448 | 20230605 | 112500 | 1215745910 | 12670 | 12670 | 12680 | 12670 | 428 |
| 449 | 20230605 | 112400 | 1210319860 | 12670 | 12670 | 12670 | 12670 | 39 |
| 450 | 20230605 | 112300 | 1209825730 | 12670 | 12680 | 12680 | 12670 | 187 |
| 451 | 20230605 | 112200 | 1207456430 | 12680 | 12680 | 12680 | 12670 | 244 |
| 452 | 20230605 | 112100 | 1204362660 | 12680 | 12640 | 12680 | 12640 | 462 |
| 453 | 20230605 | 112000 | 1198514190 | 12630 | 12630 | 12630 | 12630 | 368 |
| 454 | 20230605 | 111900 | 1193866350 | 12630 | 12610 | 12630 | 12610 | 42 |
| 455 | 20230605 | 111800 | 1193336330 | 12610 | 12610 | 12610 | 12610 | 0 |
| 456 | 20230605 | 111700 | 1193336330 | 12610 | 12600 | 12610 | 12600 | 770 |
| 457 | 20230605 | 111600 | 1183632630 | 12600 | 12620 | 12620 | 12600 | 24 |
| 458 | 20230605 | 111500 | 1183329770 | 12590 | 12590 | 12590 | 12590 | 0 |
| 459 | 20230605 | 111400 | 1183329770 | 12590 | 12590 | 12590 | 12590 | 0 |
| 460 | 20230605 | 111300 | 1183329770 | 12590 | 12590 | 12590 | 12590 | 6 |
| 461 | 20230605 | 111200 | 1183254230 | 12590 | 12590 | 12590 | 12590 | 0 |
| 462 | 20230605 | 111100 | 1183254230 | 12590 | 12590 | 12590 | 12590 | 75 |
| 463 | 20230605 | 111000 | 1182309980 | 12590 | 12590 | 12590 | 12590 | 6 |
| 464 | 20230605 | 110900 | 1182234440 | 12590 | 12590 | 12590 | 12590 | 46 |
| 465 | 20230605 | 110800 | 1181655300 | 12590 | 12590 | 12590 | 12590 | 0 |
| 466 | 20230605 | 110700 | 1181655300 | 12590 | 12620 | 12620 | 12590 | 554 |
| 467 | 20230605 | 110600 | 1174676000 | 12620 | 12620 | 12620 | 12620 | 100 |
| 468 | 20230605 | 110500 | 1173414000 | 12620 | 12620 | 12620 | 12620 | 28 |
| 469 | 20230605 | 110400 | 1173060640 | 12620 | 12600 | 12620 | 12600 | 1070 |
| 470 | 20230605 | 110300 | 1159569050 | 12610 | 12610 | 12620 | 12610 | 861 |
| 471 | 20230605 | 110200 | 1148711830 | 12620 | 12620 | 12620 | 12620 | 168 |
| 472 | 20230605 | 110100 | 1146591670 | 12620 | 12620 | 12620 | 12620 | 1 |
| 473 | 20230605 | 110000 | 1146579050 | 12620 | 12620 | 12620 | 12620 | 213 |
| 474 | 20230605 | 105900 | 1143890990 | 12620 | 12620 | 12620 | 12620 | 0 |
| 475 | 20230605 | 105800 | 1143890990 | 12620 | 12620 | 12620 | 12620 | 0 |
| 476 | 20230605 | 105700 | 1143890990 | 12620 | 12620 | 12620 | 12620 | 134 |
| 477 | 20230605 | 105600 | 1142199910 | 12650 | 12650 | 12650 | 12650 | 40 |
| 478 | 20230605 | 105500 | 1141693910 | 12650 | 12650 | 12650 | 12650 | 34 |
| 479 | 20230605 | 105400 | 1141263810 | 12650 | 12620 | 12650 | 12620 | 9 |
| 480 | 20230605 | 105300 | 1141150080 | 12620 | 12620 | 12620 | 12620 | 95 |
| 481 | 20230605 | 105200 | 1139951180 | 12620 | 12670 | 12670 | 12620 | 751 |
| 482 | 20230605 | 105100 | 1130450050 | 12670 | 12650 | 12670 | 12620 | 1030 |
| 483 | 20230605 | 105000 | 1117443190 | 12640 | 12650 | 12650 | 12640 | 162 |
| 484 | 20230605 | 104900 | 1115394010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 485 | 20230605 | 104800 | 1115394010 | 12650 | 12650 | 12650 | 12650 | 63 |
| 486 | 20230605 | 104700 | 1114597060 | 12650 | 12680 | 12680 | 12650 | 394 |
| 487 | 20230605 | 104600 | 1109604800 | 12680 | 12680 | 12680 | 12680 | 79 |
| 488 | 20230605 | 104500 | 1108603080 | 12690 | 12630 | 12690 | 12630 | 128 |
| 489 | 20230605 | 104400 | 1106985740 | 12630 | 12680 | 12680 | 12620 | 5361 |
| 490 | 20230605 | 104300 | 1039259240 | 12680 | 12700 | 12700 | 12680 | 561 |
| 491 | 20230605 | 104200 | 1032143800 | 12700 | 12700 | 12700 | 12700 | 85 |
| 492 | 20230605 | 104100 | 1031064300 | 12690 | 12690 | 12690 | 12690 | 357 |
| 493 | 20230605 | 104000 | 1026533970 | 12690 | 12690 | 12690 | 12690 | 92 |
| 494 | 20230605 | 103900 | 1025366490 | 12690 | 12690 | 12710 | 12690 | 1625 |
| 495 | 20230605 | 103800 | 1004733000 | 12690 | 12690 | 12690 | 12690 | 369 |
| 496 | 20230605 | 103700 | 1000050390 | 12690 | 12690 | 12690 | 12690 | 5 |
| 497 | 20230605 | 103600 | 999986940 | 12690 | 12690 | 12700 | 12690 | 466 |
| 498 | 20230605 | 103500 | 994073390 | 12690 | 12690 | 12690 | 12690 | 401 |
| 499 | 20230605 | 103400 | 988984700 | 12700 | 12690 | 12700 | 12690 | 91 |
| 500 | 20230605 | 103300 | 987829210 | 12690 | 12690 | 12690 | 12690 | 268 |
| 501 | 20230605 | 103200 | 984428290 | 12690 | 12670 | 12700 | 12670 | 540 |
| 502 | 20230605 | 103100 | 977577120 | 12640 | 12640 | 12640 | 12640 | 104 |
| 503 | 20230605 | 103000 | 976262560 | 12630 | 12630 | 12630 | 12630 | 74 |
| 504 | 20230605 | 102900 | 975327940 | 12630 | 12650 | 12650 | 12630 | 237 |
| 505 | 20230605 | 102800 | 972333130 | 12650 | 12670 | 12670 | 12650 | 390 |
| 506 | 20230605 | 102700 | 967397350 | 12670 | 12670 | 12670 | 12650 | 599 |
| 507 | 20230605 | 102600 | 959816580 | 12680 | 12670 | 12680 | 12660 | 267 |
| 508 | 20230605 | 102500 | 956433700 | 12670 | 12670 | 12670 | 12670 | 383 |
| 509 | 20230605 | 102400 | 951581090 | 12680 | 12680 | 12700 | 12670 | 2246 |
| 510 | 20230605 | 102300 | 923107430 | 12690 | 12730 | 12730 | 12680 | 2758 |
| 511 | 20230605 | 102200 | 888054980 | 12730 | 12690 | 12730 | 12690 | 2425 |
| 512 | 20230605 | 102100 | 857214000 | 12680 | 12690 | 12700 | 12670 | 2225 |
| 513 | 20230605 | 102000 | 828979760 | 12680 | 12660 | 12680 | 12640 | 2312 |
| 514 | 20230605 | 101900 | 799692550 | 12660 | 12680 | 12680 | 12660 | 1512 |
| 515 | 20230605 | 101800 | 780538040 | 12680 | 12640 | 12680 | 12640 | 4330 |
| 516 | 20230605 | 101700 | 725742770 | 12640 | 12610 | 12640 | 12600 | 1872 |
| 517 | 20230605 | 101600 | 702102780 | 12590 | 12590 | 12590 | 12590 | 139 |
| 518 | 20230605 | 101500 | 700352770 | 12590 | 12580 | 12610 | 12580 | 290 |
| 519 | 20230605 | 101400 | 696701390 | 12580 | 12610 | 12620 | 12580 | 1610 |
| 520 | 20230605 | 101300 | 676412150 | 12610 | 12630 | 12630 | 12610 | 804 |
| 521 | 20230605 | 101200 | 666262130 | 12620 | 12620 | 12620 | 12620 | 793 |
| 522 | 20230605 | 101100 | 656254470 | 12620 | 12620 | 12620 | 12620 | 537 |
| 523 | 20230605 | 101000 | 649477530 | 12620 | 12620 | 12620 | 12620 | 805 |
| 524 | 20230605 | 100900 | 639318430 | 12630 | 12620 | 12630 | 12620 | 287 |
| 525 | 20230605 | 100800 | 635696080 | 12620 | 12610 | 12640 | 12610 | 583 |
| 526 | 20230605 | 100700 | 628341320 | 12610 | 12630 | 12640 | 12610 | 472 |
| 527 | 20230605 | 100600 | 622382790 | 12630 | 12620 | 12640 | 12620 | 969 |
| 528 | 20230605 | 100500 | 610143780 | 12630 | 12640 | 12650 | 12630 | 950 |
| 529 | 20230605 | 100400 | 598137900 | 12610 | 12600 | 12640 | 12600 | 802 |
| 530 | 20230605 | 100300 | 588009170 | 12600 | 12600 | 12620 | 12600 | 158 |
| 531 | 20230605 | 100200 | 586018010 | 12600 | 12620 | 12620 | 12600 | 1952 |
| 532 | 20230605 | 100100 | 561388530 | 12620 | 12590 | 12620 | 12590 | 485 |
| 533 | 20230605 | 100000 | 555270120 | 12600 | 12620 | 12620 | 12600 | 301 |
| 534 | 20230605 | 095900 | 551477490 | 12610 | 12540 | 12610 | 12540 | 2083 |
| 535 | 20230605 | 095800 | 525278270 | 12540 | 12530 | 12540 | 12510 | 318 |
| 536 | 20230605 | 095700 | 521294250 | 12510 | 12510 | 12510 | 12510 | 0 |
| 537 | 20230605 | 095600 | 521294250 | 12510 | 12530 | 12530 | 12500 | 625 |
| 538 | 20230605 | 095500 | 513464210 | 12530 | 12520 | 12530 | 12520 | 81 |
| 539 | 20230605 | 095400 | 512450060 | 12520 | 12490 | 12530 | 12490 | 231 |
| 540 | 20230605 | 095300 | 509561080 | 12490 | 12460 | 12500 | 12460 | 536 |
| 541 | 20230605 | 095200 | 502869430 | 12460 | 12480 | 12480 | 12450 | 327 |
| 542 | 20230605 | 095100 | 498793830 | 12490 | 12490 | 12490 | 12490 | 250 |
| 543 | 20230605 | 095000 | 495671330 | 12490 | 12500 | 12500 | 12490 | 400 |
| 544 | 20230605 | 094900 | 490674490 | 12500 | 12520 | 12520 | 12500 | 555 |
| 545 | 20230605 | 094800 | 483730030 | 12520 | 12540 | 12540 | 12520 | 942 |
| 546 | 20230605 | 094700 | 471920590 | 12540 | 12540 | 12550 | 12530 | 867 |
| 547 | 20230605 | 094600 | 461050690 | 12540 | 12530 | 12540 | 12530 | 673 |
| 548 | 20230605 | 094500 | 452616140 | 12540 | 12510 | 12540 | 12510 | 1883 |
| 549 | 20230605 | 094400 | 429053850 | 12510 | 12510 | 12510 | 12500 | 68 |
| 550 | 20230605 | 094300 | 428203770 | 12510 | 12500 | 12510 | 12480 | 97 |
| 551 | 20230605 | 094200 | 426991760 | 12500 | 12490 | 12530 | 12480 | 465 |
| 552 | 20230605 | 094100 | 421179240 | 12500 | 12470 | 12530 | 12470 | 975 |
| 553 | 20230605 | 094000 | 408998080 | 12460 | 12460 | 12460 | 12460 | 0 |
| 554 | 20230605 | 093900 | 408998080 | 12460 | 12450 | 12460 | 12450 | 17 |
| 555 | 20230605 | 093800 | 408786420 | 12450 | 12440 | 12450 | 12440 | 475 |
| 556 | 20230605 | 093700 | 402872700 | 12450 | 12450 | 12460 | 12450 | 266 |
| 557 | 20230605 | 093600 | 399560890 | 12460 | 12430 | 12460 | 12430 | 119 |
| 558 | 20230605 | 093500 | 398081300 | 12430 | 12370 | 12430 | 12370 | 745 |
| 559 | 20230605 | 093400 | 388849450 | 12370 | 12370 | 12380 | 12370 | 1100 |
| 560 | 20230605 | 093300 | 375240820 | 12370 | 12370 | 12390 | 12370 | 978 |
| 561 | 20230605 | 093200 | 363133720 | 12370 | 12370 | 12370 | 12370 | 889 |
| 562 | 20230605 | 093100 | 352136790 | 12380 | 12390 | 12390 | 12340 | 2262 |
| 563 | 20230605 | 093000 | 324178580 | 12390 | 12390 | 12390 | 12390 | 181 |
| 564 | 20230605 | 092900 | 321935990 | 12390 | 12390 | 12390 | 12370 | 198 |
| 565 | 20230605 | 092800 | 319484300 | 12390 | 12390 | 12390 | 12380 | 198 |
| 566 | 20230605 | 092700 | 317031370 | 12390 | 12390 | 12410 | 12380 | 480 |
| 567 | 20230605 | 092600 | 311081410 | 12380 | 12370 | 12380 | 12370 | 341 |
| 568 | 20230605 | 092500 | 306859860 | 12380 | 12380 | 12380 | 12380 | 281 |
| 569 | 20230605 | 092400 | 303381080 | 12380 | 12400 | 12400 | 12370 | 1600 |
| 570 | 20230605 | 092300 | 283572870 | 12410 | 12410 | 12410 | 12410 | 51 |
| 571 | 20230605 | 092200 | 282939960 | 12420 | 12420 | 12420 | 12420 | 49 |
| 572 | 20230605 | 092100 | 282331380 | 12420 | 12430 | 12430 | 12400 | 397 |
| 573 | 20230605 | 092000 | 277398170 | 12460 | 12470 | 12470 | 12440 | 679 |
| 574 | 20230605 | 091900 | 268945010 | 12470 | 12470 | 12470 | 12470 | 412 |
| 575 | 20230605 | 091800 | 263807370 | 12470 | 12470 | 12470 | 12470 | 180 |
| 576 | 20230605 | 091700 | 261562770 | 12490 | 12430 | 12520 | 12380 | 2359 |
| 577 | 20230605 | 091600 | 232226720 | 12430 | 12470 | 12470 | 12410 | 693 |
| 578 | 20230605 | 091500 | 223607790 | 12500 | 12490 | 12500 | 12470 | 463 |
| 579 | 20230605 | 091400 | 217829730 | 12490 | 12500 | 12500 | 12490 | 263 |
| 580 | 20230605 | 091300 | 214542880 | 12500 | 12490 | 12530 | 12490 | 84 |
| 581 | 20230605 | 091200 | 213493570 | 12490 | 12480 | 12490 | 12480 | 362 |
| 582 | 20230605 | 091100 | 208973860 | 12540 | 12500 | 12540 | 12480 | 365 |
| 583 | 20230605 | 091000 | 204411460 | 12500 | 12470 | 12500 | 12450 | 596 |
| 584 | 20230605 | 090900 | 196970000 | 12470 | 12470 | 12470 | 12430 | 118 |
| 585 | 20230605 | 090800 | 195501900 | 12470 | 12410 | 12470 | 12410 | 401 |
| 586 | 20230605 | 090700 | 190517420 | 12410 | 12420 | 12420 | 12380 | 2635 |
| 587 | 20230605 | 090600 | 157833760 | 12420 | 12420 | 12420 | 12410 | 2024 |
| 588 | 20230605 | 090500 | 132697740 | 12450 | 12460 | 12460 | 12420 | 1283 |
| 589 | 20230605 | 090400 | 116739320 | 12460 | 12470 | 12470 | 12450 | 385 |
| 590 | 20230605 | 090300 | 111942380 | 12480 | 12470 | 12500 | 12450 | 1598 |
| 591 | 20230605 | 090200 | 92019530 | 12480 | 12490 | 12500 | 12470 | 915 |
| 592 | 20230605 | 090100 | 80600330 | 12500 | 12560 | 12560 | 12500 | 1755 |
| 593 | 20230605 | 090000 | 58622890 | 12560 | 12680 | 12680 | 12550 | 4637 |