28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183900 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 4340 |
| 3 | 20230605 | 183800 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 4 | 20230605 | 183700 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 5 | 20230605 | 183600 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 6 | 20230605 | 183500 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 7 | 20230605 | 183400 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 8 | 20230605 | 183300 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 9 | 20230605 | 183200 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 10 | 20230605 | 183100 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 11 | 20230605 | 183000 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 12 | 20230605 | 182900 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 13 | 20230605 | 182800 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 14 | 20230605 | 182700 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 15 | 20230605 | 182600 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 16 | 20230605 | 182500 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 17 | 20230605 | 182400 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 18 | 20230605 | 182300 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 19 | 20230605 | 182200 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 20 | 20230605 | 182100 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 21 | 20230605 | 182000 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 22 | 20230605 | 181900 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 23 | 20230605 | 181800 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 24 | 20230605 | 181700 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 25 | 20230605 | 181600 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 26 | 20230605 | 181500 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 27 | 20230605 | 181400 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 28 | 20230605 | 181300 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 29 | 20230605 | 181200 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 30 | 20230605 | 181100 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 31 | 20230605 | 181000 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 32 | 20230605 | 180900 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 4340 |
| 33 | 20230605 | 180800 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 34 | 20230605 | 180700 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 35 | 20230605 | 180600 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 36 | 20230605 | 180500 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 37 | 20230605 | 180400 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 38 | 20230605 | 180300 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 39 | 20230605 | 180200 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 40 | 20230605 | 180100 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 41 | 20230605 | 180000 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 42 | 20230605 | 175900 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 43 | 20230605 | 175800 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 44 | 20230605 | 175700 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 45 | 20230605 | 175600 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 46 | 20230605 | 175500 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 47 | 20230605 | 175400 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 48 | 20230605 | 175300 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 49 | 20230605 | 175200 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 50 | 20230605 | 175100 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 51 | 20230605 | 175000 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 52 | 20230605 | 174900 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 53 | 20230605 | 174800 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 54 | 20230605 | 174700 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 55 | 20230605 | 174600 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 56 | 20230605 | 174500 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 57 | 20230605 | 174400 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 58 | 20230605 | 174300 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 59 | 20230605 | 174200 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 60 | 20230605 | 174100 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 61 | 20230605 | 174000 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 62 | 20230605 | 173900 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 4340 |
| 63 | 20230605 | 173800 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 64 | 20230605 | 173700 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 65 | 20230605 | 173600 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 66 | 20230605 | 173500 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 67 | 20230605 | 173400 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 68 | 20230605 | 173300 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 69 | 20230605 | 173200 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 70 | 20230605 | 173100 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 71 | 20230605 | 173000 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 72 | 20230605 | 172900 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 73 | 20230605 | 172800 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 74 | 20230605 | 172700 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 75 | 20230605 | 172600 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 76 | 20230605 | 172500 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 77 | 20230605 | 172400 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 78 | 20230605 | 172300 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 79 | 20230605 | 172200 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 80 | 20230605 | 172100 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 81 | 20230605 | 172000 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 82 | 20230605 | 171900 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 83 | 20230605 | 171800 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 84 | 20230605 | 171700 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 85 | 20230605 | 171600 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 86 | 20230605 | 171500 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 87 | 20230605 | 171400 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 88 | 20230605 | 171300 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 89 | 20230605 | 171200 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 90 | 20230605 | 171100 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 91 | 20230605 | 171000 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 92 | 20230605 | 170900 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 4340 |
| 93 | 20230605 | 170800 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 94 | 20230605 | 170700 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 95 | 20230605 | 170600 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 96 | 20230605 | 170500 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 97 | 20230605 | 170400 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 98 | 20230605 | 170300 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 99 | 20230605 | 170200 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 100 | 20230605 | 170100 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 101 | 20230605 | 170000 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 102 | 20230605 | 165900 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 103 | 20230605 | 165800 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 104 | 20230605 | 165700 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 105 | 20230605 | 165600 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 106 | 20230605 | 165500 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 107 | 20230605 | 165400 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 108 | 20230605 | 165300 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 109 | 20230605 | 165200 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 110 | 20230605 | 165100 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 111 | 20230605 | 165000 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 112 | 20230605 | 164900 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 113 | 20230605 | 164800 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 114 | 20230605 | 164700 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 115 | 20230605 | 164600 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 116 | 20230605 | 164500 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 117 | 20230605 | 164400 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 118 | 20230605 | 164300 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 119 | 20230605 | 164200 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 120 | 20230605 | 164100 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 121 | 20230605 | 164000 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 122 | 20230605 | 163900 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 4340 |
| 123 | 20230605 | 163800 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 124 | 20230605 | 163700 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 125 | 20230605 | 163600 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 126 | 20230605 | 163500 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 127 | 20230605 | 163400 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 128 | 20230605 | 163300 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 129 | 20230605 | 163200 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 130 | 20230605 | 163100 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 131 | 20230605 | 163000 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 132 | 20230605 | 162900 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 133 | 20230605 | 162800 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 134 | 20230605 | 162700 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 135 | 20230605 | 162600 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 136 | 20230605 | 162500 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 137 | 20230605 | 162400 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 138 | 20230605 | 162300 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 139 | 20230605 | 162200 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 140 | 20230605 | 162100 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 141 | 20230605 | 162000 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 142 | 20230605 | 161900 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 143 | 20230605 | 161800 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 144 | 20230605 | 161700 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 145 | 20230605 | 161600 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 146 | 20230605 | 161500 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 147 | 20230605 | 161400 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 148 | 20230605 | 161300 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 149 | 20230605 | 161200 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 150 | 20230605 | 161100 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 151 | 20230605 | 161000 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 152 | 20230605 | 160900 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 4340 |
| 153 | 20230605 | 160800 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 154 | 20230605 | 160700 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 155 | 20230605 | 160600 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 156 | 20230605 | 160500 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 157 | 20230605 | 160400 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 158 | 20230605 | 160300 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 159 | 20230605 | 160200 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 160 | 20230605 | 160100 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 161 | 20230605 | 160000 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 162 | 20230605 | 155900 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 163 | 20230605 | 155800 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 164 | 20230605 | 155700 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 165 | 20230605 | 155600 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 166 | 20230605 | 155500 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 167 | 20230605 | 155400 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 168 | 20230605 | 155300 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 169 | 20230605 | 155200 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 170 | 20230605 | 155100 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 171 | 20230605 | 155000 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 172 | 20230605 | 154900 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 173 | 20230605 | 154800 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 174 | 20230605 | 154700 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 175 | 20230605 | 154600 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 176 | 20230605 | 154500 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 177 | 20230605 | 154400 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 178 | 20230605 | 154300 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 179 | 20230605 | 154200 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 180 | 20230605 | 154100 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 181 | 20230605 | 154000 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 182 | 20230605 | 153900 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 4340 |
| 183 | 20230605 | 153800 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 184 | 20230605 | 153700 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 185 | 20230605 | 153600 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 186 | 20230605 | 153500 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 187 | 20230605 | 153400 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 188 | 20230605 | 153300 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 189 | 20230605 | 153200 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 190 | 20230605 | 153100 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 0 |
| 191 | 20230605 | 153000 | 1978546110 | 6520 | 6520 | 6520 | 6520 | 4340 |
| 192 | 20230605 | 152900 | 1950249310 | 6540 | 6540 | 6540 | 6540 | 0 |
| 193 | 20230605 | 152800 | 1950249310 | 6540 | 6540 | 6540 | 6540 | 0 |
| 194 | 20230605 | 152700 | 1950249310 | 6540 | 6540 | 6540 | 6540 | 0 |
| 195 | 20230605 | 152600 | 1950249310 | 6540 | 6540 | 6540 | 6540 | 0 |
| 196 | 20230605 | 152500 | 1950249310 | 6540 | 6540 | 6540 | 6540 | 0 |
| 197 | 20230605 | 152400 | 1950249310 | 6540 | 6540 | 6540 | 6540 | 0 |
| 198 | 20230605 | 152300 | 1950249310 | 6540 | 6540 | 6540 | 6540 | 0 |
| 199 | 20230605 | 152200 | 1950249310 | 6540 | 6540 | 6540 | 6540 | 0 |
| 200 | 20230605 | 152100 | 1950249310 | 6540 | 6540 | 6540 | 6540 | 0 |
| 201 | 20230605 | 152000 | 1950249310 | 6540 | 6540 | 6540 | 6540 | 0 |
| 202 | 20230605 | 151900 | 1950249310 | 6540 | 6510 | 6540 | 6510 | 1029 |
| 203 | 20230605 | 151800 | 1943533680 | 6520 | 6520 | 6520 | 6520 | 246 |
| 204 | 20230605 | 151700 | 1941929760 | 6530 | 6540 | 6540 | 6500 | 3828 |
| 205 | 20230605 | 151600 | 1916996220 | 6540 | 6540 | 6540 | 6540 | 5 |
| 206 | 20230605 | 151500 | 1916963520 | 6540 | 6530 | 6540 | 6530 | 2151 |
| 207 | 20230605 | 151400 | 1902897980 | 6540 | 6510 | 6540 | 6510 | 3 |
| 208 | 20230605 | 151300 | 1902878420 | 6520 | 6520 | 6520 | 6510 | 955 |
| 209 | 20230605 | 151200 | 1896653330 | 6520 | 6520 | 6520 | 6520 | 5 |
| 210 | 20230605 | 151100 | 1896620730 | 6510 | 6530 | 6540 | 6510 | 646 |
| 211 | 20230605 | 151000 | 1892407330 | 6530 | 6520 | 6540 | 6520 | 1781 |
| 212 | 20230605 | 150900 | 1880794190 | 6540 | 6530 | 6540 | 6530 | 6 |
| 213 | 20230605 | 150800 | 1880755000 | 6530 | 6530 | 6530 | 6530 | 150 |
| 214 | 20230605 | 150700 | 1879775500 | 6530 | 6530 | 6530 | 6530 | 49 |
| 215 | 20230605 | 150600 | 1879455530 | 6540 | 6530 | 6540 | 6530 | 602 |
| 216 | 20230605 | 150500 | 1875524460 | 6530 | 6530 | 6530 | 6530 | 268 |
| 217 | 20230605 | 150400 | 1873774420 | 6520 | 6530 | 6530 | 6520 | 147 |
| 218 | 20230605 | 150300 | 1872815970 | 6530 | 6540 | 6540 | 6520 | 8 |
| 219 | 20230605 | 150200 | 1872763720 | 6530 | 6530 | 6540 | 6530 | 2023 |
| 220 | 20230605 | 150100 | 1859553520 | 6530 | 6540 | 6540 | 6530 | 2126 |
| 221 | 20230605 | 150000 | 1845660920 | 6540 | 6530 | 6540 | 6530 | 1106 |
| 222 | 20230605 | 145900 | 1838437710 | 6540 | 6540 | 6540 | 6540 | 0 |
| 223 | 20230605 | 145800 | 1838437710 | 6540 | 6530 | 6550 | 6530 | 35 |
| 224 | 20230605 | 145700 | 1838208860 | 6550 | 6550 | 6550 | 6550 | 0 |
| 225 | 20230605 | 145600 | 1838208860 | 6550 | 6530 | 6550 | 6530 | 182 |
| 226 | 20230605 | 145500 | 1837018900 | 6530 | 6530 | 6530 | 6530 | 1776 |
| 227 | 20230605 | 145400 | 1825421620 | 6530 | 6530 | 6530 | 6490 | 556 |
| 228 | 20230605 | 145300 | 1821796520 | 6500 | 6530 | 6530 | 6490 | 3512 |
| 229 | 20230605 | 145200 | 1798985000 | 6500 | 6520 | 6520 | 6500 | 1521 |
| 230 | 20230605 | 145100 | 1789095460 | 6500 | 6530 | 6530 | 6500 | 1009 |
| 231 | 20230605 | 145000 | 1782536770 | 6540 | 6540 | 6550 | 6450 | 15746 |
| 232 | 20230605 | 144900 | 1680362630 | 6550 | 6560 | 6560 | 6550 | 1485 |
| 233 | 20230605 | 144800 | 1670634920 | 6560 | 6560 | 6560 | 6560 | 10 |
| 234 | 20230605 | 144700 | 1670569320 | 6560 | 6560 | 6560 | 6560 | 1 |
| 235 | 20230605 | 144600 | 1670562760 | 6560 | 6550 | 6560 | 6550 | 215 |
| 236 | 20230605 | 144500 | 1669152510 | 6560 | 6570 | 6570 | 6560 | 214 |
| 237 | 20230605 | 144400 | 1667748180 | 6580 | 6580 | 6580 | 6570 | 1416 |
| 238 | 20230605 | 144300 | 1658436190 | 6580 | 6550 | 6580 | 6550 | 1635 |
| 239 | 20230605 | 144200 | 1647684390 | 6570 | 6550 | 6570 | 6550 | 947 |
| 240 | 20230605 | 144100 | 1641476940 | 6550 | 6560 | 6570 | 6550 | 994 |
| 241 | 20230605 | 144000 | 1634956280 | 6560 | 6560 | 6570 | 6560 | 813 |
| 242 | 20230605 | 143900 | 1629622240 | 6580 | 6570 | 6580 | 6560 | 1547 |
| 243 | 20230605 | 143800 | 1619467230 | 6570 | 6560 | 6570 | 6560 | 1431 |
| 244 | 20230605 | 143700 | 1610076600 | 6550 | 6560 | 6560 | 6550 | 2616 |
| 245 | 20230605 | 143600 | 1592915680 | 6570 | 6570 | 6590 | 6560 | 4562 |
| 246 | 20230605 | 143500 | 1562908890 | 6570 | 6570 | 6580 | 6560 | 2935 |
| 247 | 20230605 | 143400 | 1543622700 | 6570 | 6560 | 6570 | 6550 | 2623 |
| 248 | 20230605 | 143300 | 1526411580 | 6570 | 6550 | 6570 | 6550 | 176 |
| 249 | 20230605 | 143200 | 1525257870 | 6550 | 6580 | 6580 | 6550 | 3148 |
| 250 | 20230605 | 143100 | 1504609620 | 6580 | 6590 | 6590 | 6570 | 1143 |
| 251 | 20230605 | 143000 | 1497095170 | 6590 | 6550 | 6590 | 6550 | 3207 |
| 252 | 20230605 | 142900 | 1476012660 | 6570 | 6570 | 6580 | 6540 | 912 |
| 253 | 20230605 | 142800 | 1470034450 | 6570 | 6600 | 6610 | 6530 | 3353 |
| 254 | 20230605 | 142700 | 1448030770 | 6610 | 6550 | 6610 | 6550 | 10937 |
| 255 | 20230605 | 142600 | 1376055640 | 6550 | 6560 | 6610 | 6540 | 5094 |
| 256 | 20230605 | 142500 | 1342621680 | 6580 | 6510 | 6610 | 6510 | 27998 |
| 257 | 20230605 | 142400 | 1158662340 | 6490 | 6510 | 6510 | 6490 | 11 |
| 258 | 20230605 | 142300 | 1158590910 | 6510 | 6490 | 6510 | 6490 | 515 |
| 259 | 20230605 | 142200 | 1155247320 | 6490 | 6490 | 6490 | 6490 | 67 |
| 260 | 20230605 | 142100 | 1154812490 | 6500 | 6500 | 6500 | 6500 | 25 |
| 261 | 20230605 | 142000 | 1154649990 | 6500 | 6500 | 6500 | 6500 | 0 |
| 262 | 20230605 | 141900 | 1154649990 | 6500 | 6500 | 6500 | 6500 | 5 |
| 263 | 20230605 | 141800 | 1154617490 | 6500 | 6500 | 6500 | 6500 | 0 |
| 264 | 20230605 | 141700 | 1154617490 | 6500 | 6500 | 6500 | 6500 | 581 |
| 265 | 20230605 | 141600 | 1150840990 | 6500 | 6500 | 6500 | 6500 | 2 |
| 266 | 20230605 | 141500 | 1150827990 | 6500 | 6500 | 6500 | 6500 | 1 |
| 267 | 20230605 | 141400 | 1150821490 | 6490 | 6500 | 6500 | 6490 | 258 |
| 268 | 20230605 | 141300 | 1149145990 | 6500 | 6500 | 6500 | 6500 | 45 |
| 269 | 20230605 | 141200 | 1148853490 | 6490 | 6490 | 6490 | 6490 | 820 |
| 270 | 20230605 | 141100 | 1143531690 | 6490 | 6510 | 6510 | 6490 | 480 |
| 271 | 20230605 | 141000 | 1140412140 | 6510 | 6500 | 6510 | 6490 | 133 |
| 272 | 20230605 | 140900 | 1139548270 | 6490 | 6490 | 6490 | 6490 | 384 |
| 273 | 20230605 | 140800 | 1137056110 | 6490 | 6490 | 6490 | 6490 | 1 |
| 274 | 20230605 | 140700 | 1137049620 | 6500 | 6510 | 6510 | 6500 | 2517 |
| 275 | 20230605 | 140600 | 1120688500 | 6510 | 6510 | 6510 | 6510 | 5 |
| 276 | 20230605 | 140500 | 1120655950 | 6510 | 6510 | 6510 | 6510 | 200 |
| 277 | 20230605 | 140400 | 1119353950 | 6510 | 6510 | 6510 | 6510 | 0 |
| 278 | 20230605 | 140300 | 1119353950 | 6510 | 6510 | 6510 | 6510 | 5 |
| 279 | 20230605 | 140200 | 1119321400 | 6520 | 6500 | 6520 | 6500 | 219 |
| 280 | 20230605 | 140100 | 1117897120 | 6510 | 6510 | 6510 | 6510 | 107 |
| 281 | 20230605 | 140000 | 1117200550 | 6510 | 6510 | 6510 | 6510 | 1174 |
| 282 | 20230605 | 135900 | 1109557810 | 6520 | 6520 | 6520 | 6520 | 10 |
| 283 | 20230605 | 135800 | 1109492610 | 6510 | 6510 | 6510 | 6510 | 0 |
| 284 | 20230605 | 135700 | 1109492610 | 6510 | 6510 | 6510 | 6510 | 1 |
| 285 | 20230605 | 135600 | 1109486100 | 6510 | 6510 | 6510 | 6510 | 6 |
| 286 | 20230605 | 135500 | 1109447040 | 6520 | 6520 | 6520 | 6520 | 39 |
| 287 | 20230605 | 135400 | 1109192760 | 6520 | 6520 | 6520 | 6520 | 130 |
| 288 | 20230605 | 135300 | 1108345160 | 6520 | 6510 | 6520 | 6510 | 9 |
| 289 | 20230605 | 135200 | 1108286530 | 6520 | 6520 | 6520 | 6520 | 0 |
| 290 | 20230605 | 135100 | 1108286530 | 6520 | 6520 | 6520 | 6520 | 39 |
| 291 | 20230605 | 135000 | 1108032250 | 6530 | 6530 | 6530 | 6530 | 3 |
| 292 | 20230605 | 134900 | 1108012660 | 6510 | 6510 | 6510 | 6510 | 0 |
| 293 | 20230605 | 134800 | 1108012660 | 6510 | 6510 | 6510 | 6510 | 20 |
| 294 | 20230605 | 134700 | 1107882460 | 6530 | 6530 | 6530 | 6530 | 0 |
| 295 | 20230605 | 134600 | 1107882460 | 6530 | 6530 | 6530 | 6530 | 1000 |
| 296 | 20230605 | 134500 | 1101352460 | 6530 | 6530 | 6530 | 6530 | 0 |
| 297 | 20230605 | 134400 | 1101352460 | 6530 | 6530 | 6530 | 6530 | 14 |
| 298 | 20230605 | 134300 | 1101261040 | 6530 | 6530 | 6530 | 6530 | 12 |
| 299 | 20230605 | 134200 | 1101182680 | 6530 | 6530 | 6530 | 6530 | 5 |
| 300 | 20230605 | 134100 | 1101150030 | 6530 | 6530 | 6530 | 6530 | 4 |
| 301 | 20230605 | 134000 | 1101123910 | 6510 | 6510 | 6510 | 6510 | 0 |
| 302 | 20230605 | 133900 | 1101123910 | 6510 | 6510 | 6510 | 6510 | 0 |
| 303 | 20230605 | 133800 | 1101123910 | 6510 | 6510 | 6510 | 6510 | 10 |
| 304 | 20230605 | 133700 | 1101058810 | 6510 | 6510 | 6510 | 6510 | 300 |
| 305 | 20230605 | 133600 | 1099105810 | 6510 | 6520 | 6520 | 6510 | 242 |
| 306 | 20230605 | 133500 | 1097529090 | 6530 | 6530 | 6530 | 6530 | 1 |
| 307 | 20230605 | 133400 | 1097522560 | 6530 | 6530 | 6530 | 6530 | 16 |
| 308 | 20230605 | 133300 | 1097418080 | 6520 | 6520 | 6520 | 6520 | 716 |
| 309 | 20230605 | 133200 | 1092749760 | 6530 | 6530 | 6530 | 6530 | 0 |
| 310 | 20230605 | 133100 | 1092749760 | 6530 | 6530 | 6530 | 6530 | 86 |
| 311 | 20230605 | 133000 | 1092188180 | 6540 | 6520 | 6540 | 6520 | 4 |
| 312 | 20230605 | 132900 | 1092162060 | 6520 | 6520 | 6520 | 6520 | 50 |
| 313 | 20230605 | 132800 | 1091836060 | 6540 | 6520 | 6540 | 6520 | 2134 |
| 314 | 20230605 | 132700 | 1077922350 | 6520 | 6540 | 6540 | 6520 | 110 |
| 315 | 20230605 | 132600 | 1077203150 | 6540 | 6540 | 6540 | 6540 | 106 |
| 316 | 20230605 | 132500 | 1076509910 | 6540 | 6540 | 6540 | 6540 | 0 |
| 317 | 20230605 | 132400 | 1076509910 | 6540 | 6540 | 6540 | 6540 | 59 |
| 318 | 20230605 | 132300 | 1076124050 | 6540 | 6540 | 6540 | 6540 | 0 |
| 319 | 20230605 | 132200 | 1076124050 | 6540 | 6530 | 6540 | 6520 | 284 |
| 320 | 20230605 | 132100 | 1074267880 | 6530 | 6530 | 6530 | 6530 | 81 |
| 321 | 20230605 | 132000 | 1073738950 | 6530 | 6530 | 6530 | 6530 | 47 |
| 322 | 20230605 | 131900 | 1073432040 | 6530 | 6520 | 6530 | 6520 | 5102 |
| 323 | 20230605 | 131800 | 1040132480 | 6520 | 6520 | 6520 | 6520 | 504 |
| 324 | 20230605 | 131700 | 1036846400 | 6510 | 6510 | 6510 | 6510 | 5 |
| 325 | 20230605 | 131600 | 1036813850 | 6510 | 6510 | 6510 | 6510 | 13 |
| 326 | 20230605 | 131500 | 1036729220 | 6510 | 6510 | 6510 | 6510 | 13 |
| 327 | 20230605 | 131400 | 1036644590 | 6510 | 6510 | 6510 | 6510 | 363 |
| 328 | 20230605 | 131300 | 1034281460 | 6510 | 6510 | 6510 | 6510 | 8 |
| 329 | 20230605 | 131200 | 1034229380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 330 | 20230605 | 131100 | 1034229380 | 6510 | 6510 | 6510 | 6510 | 0 |
| 331 | 20230605 | 131000 | 1034229380 | 6510 | 6510 | 6510 | 6510 | 21 |
| 332 | 20230605 | 130900 | 1034092670 | 6520 | 6520 | 6520 | 6510 | 548 |
| 333 | 20230605 | 130800 | 1030525110 | 6510 | 6520 | 6520 | 6510 | 27 |
| 334 | 20230605 | 130700 | 1030349250 | 6510 | 6510 | 6510 | 6510 | 0 |
| 335 | 20230605 | 130600 | 1030349250 | 6510 | 6510 | 6510 | 6510 | 0 |
| 336 | 20230605 | 130500 | 1030349250 | 6510 | 6510 | 6510 | 6510 | 10 |
| 337 | 20230605 | 130400 | 1030284150 | 6510 | 6510 | 6510 | 6510 | 280 |
| 338 | 20230605 | 130300 | 1028461350 | 6510 | 6510 | 6510 | 6510 | 0 |
| 339 | 20230605 | 130200 | 1028461350 | 6510 | 6510 | 6510 | 6510 | 27 |
| 340 | 20230605 | 130100 | 1028285580 | 6510 | 6510 | 6510 | 6510 | 49 |
| 341 | 20230605 | 130000 | 1027966590 | 6510 | 6510 | 6510 | 6510 | 200 |
| 342 | 20230605 | 125900 | 1026664590 | 6520 | 6520 | 6520 | 6520 | 0 |
| 343 | 20230605 | 125800 | 1026664590 | 6520 | 6510 | 6520 | 6510 | 201 |
| 344 | 20230605 | 125700 | 1025356070 | 6510 | 6510 | 6510 | 6510 | 264 |
| 345 | 20230605 | 125600 | 1023637430 | 6510 | 6500 | 6510 | 6500 | 73 |
| 346 | 20230605 | 125500 | 1023162800 | 6520 | 6520 | 6520 | 6520 | 0 |
| 347 | 20230605 | 125400 | 1023162800 | 6520 | 6520 | 6520 | 6520 | 1 |
| 348 | 20230605 | 125300 | 1023156280 | 6520 | 6520 | 6520 | 6520 | 6 |
| 349 | 20230605 | 125200 | 1023117160 | 6520 | 6510 | 6520 | 6510 | 51 |
| 350 | 20230605 | 125100 | 1022785140 | 6480 | 6490 | 6490 | 6480 | 56 |
| 351 | 20230605 | 125000 | 1022422230 | 6490 | 6490 | 6490 | 6490 | 200 |
| 352 | 20230605 | 124900 | 1021124230 | 6490 | 6500 | 6500 | 6490 | 735 |
| 353 | 20230605 | 124800 | 1016353950 | 6510 | 6510 | 6510 | 6510 | 6 |
| 354 | 20230605 | 124700 | 1016314890 | 6520 | 6520 | 6520 | 6520 | 0 |
| 355 | 20230605 | 124600 | 1016314890 | 6520 | 6520 | 6520 | 6520 | 6 |
| 356 | 20230605 | 124500 | 1016275770 | 6500 | 6500 | 6500 | 6500 | 28 |
| 357 | 20230605 | 124400 | 1016093770 | 6490 | 6490 | 6520 | 6490 | 47 |
| 358 | 20230605 | 124300 | 1015788440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 359 | 20230605 | 124200 | 1015788440 | 6520 | 6520 | 6520 | 6520 | 4 |
| 360 | 20230605 | 124100 | 1015762360 | 6520 | 6510 | 6520 | 6480 | 4074 |
| 361 | 20230605 | 124000 | 989291820 | 6520 | 6520 | 6520 | 6510 | 230 |
| 362 | 20230605 | 123900 | 987792420 | 6520 | 6520 | 6520 | 6520 | 0 |
| 363 | 20230605 | 123800 | 987792420 | 6520 | 6520 | 6520 | 6520 | 3 |
| 364 | 20230605 | 123700 | 987772860 | 6520 | 6520 | 6520 | 6510 | 174 |
| 365 | 20230605 | 123600 | 986639180 | 6510 | 6520 | 6520 | 6510 | 128 |
| 366 | 20230605 | 123500 | 985804820 | 6520 | 6520 | 6520 | 6520 | 45 |
| 367 | 20230605 | 123400 | 985511420 | 6530 | 6530 | 6530 | 6530 | 156 |
| 368 | 20230605 | 123300 | 984492740 | 6530 | 6530 | 6530 | 6530 | 10 |
| 369 | 20230605 | 123200 | 984427440 | 6530 | 6530 | 6530 | 6530 | 4 |
| 370 | 20230605 | 123100 | 984401320 | 6530 | 6520 | 6530 | 6520 | 2 |
| 371 | 20230605 | 123000 | 984388270 | 6520 | 6520 | 6520 | 6520 | 0 |
| 372 | 20230605 | 122900 | 984388270 | 6520 | 6520 | 6520 | 6520 | 0 |
| 373 | 20230605 | 122800 | 984388270 | 6520 | 6520 | 6520 | 6520 | 35 |
| 374 | 20230605 | 122700 | 984160070 | 6520 | 6520 | 6520 | 6510 | 663 |
| 375 | 20230605 | 122600 | 979838210 | 6520 | 6520 | 6520 | 6520 | 0 |
| 376 | 20230605 | 122500 | 979838210 | 6520 | 6520 | 6520 | 6520 | 245 |
| 377 | 20230605 | 122400 | 978240810 | 6520 | 6520 | 6520 | 6520 | 26 |
| 378 | 20230605 | 122300 | 978071290 | 6520 | 6520 | 6520 | 6520 | 809 |
| 379 | 20230605 | 122200 | 972796610 | 6530 | 6530 | 6530 | 6530 | 79 |
| 380 | 20230605 | 122100 | 972280740 | 6530 | 6530 | 6530 | 6530 | 0 |
| 381 | 20230605 | 122000 | 972280740 | 6530 | 6530 | 6540 | 6530 | 895 |
| 382 | 20230605 | 121900 | 966436090 | 6530 | 6540 | 6540 | 6530 | 72 |
| 383 | 20230605 | 121800 | 965965720 | 6540 | 6540 | 6540 | 6540 | 5 |
| 384 | 20230605 | 121700 | 965933020 | 6530 | 6530 | 6530 | 6530 | 0 |
| 385 | 20230605 | 121600 | 965933020 | 6530 | 6530 | 6530 | 6530 | 19 |
| 386 | 20230605 | 121500 | 965808950 | 6540 | 6540 | 6540 | 6540 | 0 |
| 387 | 20230605 | 121400 | 965808950 | 6540 | 6540 | 6540 | 6540 | 20 |
| 388 | 20230605 | 121300 | 965678150 | 6550 | 6550 | 6550 | 6550 | 0 |
| 389 | 20230605 | 121200 | 965678150 | 6550 | 6550 | 6550 | 6550 | 0 |
| 390 | 20230605 | 121100 | 965678150 | 6550 | 6540 | 6550 | 6540 | 10 |
| 391 | 20230605 | 121000 | 965612730 | 6550 | 6530 | 6550 | 6530 | 5 |
| 392 | 20230605 | 120900 | 965580000 | 6530 | 6530 | 6530 | 6530 | 0 |
| 393 | 20230605 | 120800 | 965580000 | 6530 | 6530 | 6530 | 6530 | 0 |
| 394 | 20230605 | 120700 | 965580000 | 6530 | 6530 | 6530 | 6530 | 309 |
| 395 | 20230605 | 120600 | 963562230 | 6550 | 6550 | 6550 | 6550 | 8 |
| 396 | 20230605 | 120500 | 963509830 | 6530 | 6530 | 6530 | 6530 | 0 |
| 397 | 20230605 | 120400 | 963509830 | 6530 | 6530 | 6550 | 6530 | 1501 |
| 398 | 20230605 | 120300 | 953708280 | 6530 | 6530 | 6530 | 6530 | 20 |
| 399 | 20230605 | 120200 | 953577680 | 6530 | 6530 | 6530 | 6530 | 10 |
| 400 | 20230605 | 120100 | 953512380 | 6540 | 6540 | 6540 | 6540 | 599 |
| 401 | 20230605 | 120000 | 949594920 | 6540 | 6540 | 6540 | 6540 | 0 |
| 402 | 20230605 | 115900 | 949594920 | 6540 | 6540 | 6540 | 6540 | 380 |
| 403 | 20230605 | 115800 | 947109720 | 6540 | 6540 | 6540 | 6540 | 201 |
| 404 | 20230605 | 115700 | 945795180 | 6550 | 6540 | 6550 | 6540 | 310 |
| 405 | 20230605 | 115600 | 943767680 | 6550 | 6550 | 6550 | 6550 | 1 |
| 406 | 20230605 | 115500 | 943761130 | 6550 | 6540 | 6550 | 6540 | 106 |
| 407 | 20230605 | 115400 | 943066840 | 6530 | 6530 | 6540 | 6530 | 488 |
| 408 | 20230605 | 115300 | 939879090 | 6550 | 6540 | 6550 | 6540 | 762 |
| 409 | 20230605 | 115200 | 934890860 | 6540 | 6540 | 6540 | 6540 | 580 |
| 410 | 20230605 | 115100 | 931097660 | 6540 | 6540 | 6540 | 6530 | 1491 |
| 411 | 20230605 | 115000 | 921346820 | 6540 | 6540 | 6540 | 6540 | 0 |
| 412 | 20230605 | 114900 | 921346820 | 6540 | 6530 | 6540 | 6530 | 354 |
| 413 | 20230605 | 114800 | 919035160 | 6530 | 6530 | 6530 | 6530 | 305 |
| 414 | 20230605 | 114700 | 917043510 | 6530 | 6530 | 6530 | 6530 | 113 |
| 415 | 20230605 | 114600 | 916305620 | 6540 | 6540 | 6540 | 6540 | 20 |
| 416 | 20230605 | 114500 | 916174820 | 6520 | 6540 | 6540 | 6520 | 8461 |
| 417 | 20230605 | 114400 | 861006940 | 6540 | 6540 | 6540 | 6530 | 335 |
| 418 | 20230605 | 114300 | 858819260 | 6530 | 6530 | 6530 | 6530 | 0 |
| 419 | 20230605 | 114200 | 858819260 | 6530 | 6530 | 6530 | 6530 | 22 |
| 420 | 20230605 | 114100 | 858675600 | 6540 | 6520 | 6540 | 6520 | 1151 |
| 421 | 20230605 | 114000 | 851159570 | 6530 | 6530 | 6530 | 6530 | 4 |
| 422 | 20230605 | 113900 | 851133450 | 6530 | 6530 | 6530 | 6530 | 479 |
| 423 | 20230605 | 113800 | 848005580 | 6540 | 6540 | 6540 | 6540 | 34 |
| 424 | 20230605 | 113700 | 847783220 | 6540 | 6540 | 6540 | 6530 | 168 |
| 425 | 20230605 | 113600 | 846686000 | 6530 | 6530 | 6530 | 6530 | 4 |
| 426 | 20230605 | 113500 | 846659880 | 6540 | 6530 | 6540 | 6530 | 18 |
| 427 | 20230605 | 113400 | 846542220 | 6530 | 6530 | 6530 | 6530 | 1502 |
| 428 | 20230605 | 113300 | 836734160 | 6530 | 6540 | 6540 | 6530 | 31 |
| 429 | 20230605 | 113200 | 836531430 | 6540 | 6540 | 6540 | 6540 | 1 |
| 430 | 20230605 | 113100 | 836524890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 431 | 20230605 | 113000 | 836524890 | 6540 | 6540 | 6540 | 6540 | 1 |
| 432 | 20230605 | 112900 | 836518350 | 6540 | 6540 | 6540 | 6540 | 4 |
| 433 | 20230605 | 112800 | 836492190 | 6540 | 6540 | 6540 | 6530 | 277 |
| 434 | 20230605 | 112700 | 834681110 | 6550 | 6550 | 6550 | 6540 | 10 |
| 435 | 20230605 | 112600 | 834615630 | 6540 | 6540 | 6540 | 6540 | 345 |
| 436 | 20230605 | 112500 | 832359330 | 6540 | 6540 | 6540 | 6540 | 135 |
| 437 | 20230605 | 112400 | 831476430 | 6540 | 6540 | 6540 | 6540 | 44 |
| 438 | 20230605 | 112300 | 831188670 | 6540 | 6540 | 6540 | 6540 | 174 |
| 439 | 20230605 | 112200 | 830050710 | 6550 | 6550 | 6550 | 6550 | 0 |
| 440 | 20230605 | 112100 | 830050710 | 6550 | 6550 | 6550 | 6550 | 7 |
| 441 | 20230605 | 112000 | 830004860 | 6550 | 6550 | 6550 | 6550 | 4 |
| 442 | 20230605 | 111900 | 829978660 | 6550 | 6540 | 6550 | 6540 | 714 |
| 443 | 20230605 | 111800 | 825309060 | 6540 | 6540 | 6540 | 6540 | 1139 |
| 444 | 20230605 | 111700 | 817860000 | 6540 | 6540 | 6540 | 6540 | 169 |
| 445 | 20230605 | 111600 | 816754740 | 6540 | 6540 | 6540 | 6540 | 27 |
| 446 | 20230605 | 111500 | 816578160 | 6530 | 6550 | 6550 | 6530 | 49 |
| 447 | 20230605 | 111400 | 816257790 | 6530 | 6540 | 6540 | 6530 | 575 |
| 448 | 20230605 | 111300 | 812497300 | 6540 | 6540 | 6540 | 6540 | 46 |
| 449 | 20230605 | 111200 | 812196460 | 6530 | 6530 | 6530 | 6530 | 0 |
| 450 | 20230605 | 111100 | 812196460 | 6530 | 6530 | 6530 | 6530 | 506 |
| 451 | 20230605 | 111000 | 808892280 | 6530 | 6540 | 6550 | 6530 | 4183 |
| 452 | 20230605 | 110900 | 781535460 | 6540 | 6540 | 6540 | 6540 | 18 |
| 453 | 20230605 | 110800 | 781417740 | 6520 | 6540 | 6540 | 6520 | 8 |
| 454 | 20230605 | 110700 | 781365520 | 6540 | 6540 | 6540 | 6540 | 13 |
| 455 | 20230605 | 110600 | 781280500 | 6520 | 6530 | 6530 | 6520 | 84 |
| 456 | 20230605 | 110500 | 780732710 | 6530 | 6530 | 6530 | 6530 | 1507 |
| 457 | 20230605 | 110400 | 770892000 | 6530 | 6520 | 6530 | 6520 | 45 |
| 458 | 20230605 | 110300 | 770598440 | 6530 | 6530 | 6530 | 6520 | 668 |
| 459 | 20230605 | 110200 | 766237400 | 6540 | 6530 | 6540 | 6530 | 51 |
| 460 | 20230605 | 110100 | 765904360 | 6540 | 6540 | 6540 | 6530 | 22 |
| 461 | 20230605 | 110000 | 765760540 | 6530 | 6540 | 6540 | 6530 | 288 |
| 462 | 20230605 | 105900 | 763879720 | 6530 | 6530 | 6530 | 6530 | 579 |
| 463 | 20230605 | 105800 | 760098850 | 6530 | 6530 | 6530 | 6530 | 166 |
| 464 | 20230605 | 105700 | 759014870 | 6540 | 6540 | 6540 | 6530 | 334 |
| 465 | 20230605 | 105600 | 756830520 | 6530 | 6540 | 6540 | 6530 | 100 |
| 466 | 20230605 | 105500 | 756177020 | 6530 | 6520 | 6530 | 6520 | 1733 |
| 467 | 20230605 | 105400 | 744860950 | 6520 | 6520 | 6530 | 6520 | 535 |
| 468 | 20230605 | 105300 | 741371750 | 6520 | 6520 | 6520 | 6520 | 592 |
| 469 | 20230605 | 105200 | 737511910 | 6530 | 6530 | 6530 | 6530 | 150 |
| 470 | 20230605 | 105100 | 736532410 | 6530 | 6530 | 6530 | 6530 | 130 |
| 471 | 20230605 | 105000 | 735683510 | 6530 | 6520 | 6530 | 6520 | 89 |
| 472 | 20230605 | 104900 | 735102570 | 6530 | 6530 | 6530 | 6530 | 39 |
| 473 | 20230605 | 104800 | 734847900 | 6530 | 6530 | 6530 | 6520 | 771 |
| 474 | 20230605 | 104700 | 729813370 | 6520 | 6520 | 6520 | 6520 | 621 |
| 475 | 20230605 | 104600 | 725764450 | 6520 | 6520 | 6520 | 6510 | 58 |
| 476 | 20230605 | 104500 | 725386390 | 6510 | 6510 | 6520 | 6510 | 109 |
| 477 | 20230605 | 104400 | 724675800 | 6520 | 6520 | 6520 | 6510 | 152 |
| 478 | 20230605 | 104300 | 723684820 | 6520 | 6520 | 6520 | 6520 | 0 |
| 479 | 20230605 | 104200 | 723684820 | 6520 | 6520 | 6520 | 6520 | 3 |
| 480 | 20230605 | 104100 | 723665260 | 6520 | 6520 | 6520 | 6520 | 1 |
| 481 | 20230605 | 104000 | 723658740 | 6520 | 6510 | 6520 | 6510 | 763 |
| 482 | 20230605 | 103900 | 718688630 | 6510 | 6510 | 6510 | 6510 | 100 |
| 483 | 20230605 | 103800 | 718037630 | 6520 | 6520 | 6520 | 6520 | 2 |
| 484 | 20230605 | 103700 | 718024590 | 6530 | 6510 | 6530 | 6510 | 302 |
| 485 | 20230605 | 103600 | 716058410 | 6530 | 6510 | 6530 | 6510 | 12 |
| 486 | 20230605 | 103500 | 715980070 | 6530 | 6530 | 6530 | 6530 | 1409 |
| 487 | 20230605 | 103400 | 706779300 | 6530 | 6540 | 6540 | 6530 | 205 |
| 488 | 20230605 | 103300 | 705440640 | 6530 | 6530 | 6540 | 6510 | 827 |
| 489 | 20230605 | 103200 | 700050810 | 6540 | 6540 | 6540 | 6540 | 1 |
| 490 | 20230605 | 103100 | 700044270 | 6530 | 6520 | 6530 | 6520 | 1590 |
| 491 | 20230605 | 103000 | 689668050 | 6520 | 6530 | 6530 | 6520 | 32 |
| 492 | 20230605 | 102900 | 689459170 | 6530 | 6530 | 6530 | 6520 | 751 |
| 493 | 20230605 | 102800 | 684557140 | 6530 | 6520 | 6530 | 6510 | 1539 |
| 494 | 20230605 | 102700 | 674521360 | 6510 | 6510 | 6510 | 6510 | 1533 |
| 495 | 20230605 | 102600 | 664541530 | 6520 | 6520 | 6520 | 6520 | 411 |
| 496 | 20230605 | 102500 | 661861810 | 6520 | 6520 | 6520 | 6520 | 1226 |
| 497 | 20230605 | 102400 | 653868290 | 6520 | 6530 | 6530 | 6520 | 1612 |
| 498 | 20230605 | 102300 | 643341980 | 6530 | 6520 | 6530 | 6520 | 284 |
| 499 | 20230605 | 102200 | 641488960 | 6530 | 6530 | 6530 | 6530 | 352 |
| 500 | 20230605 | 102100 | 639190400 | 6520 | 6530 | 6530 | 6520 | 131 |
| 501 | 20230605 | 102000 | 638335120 | 6530 | 6530 | 6530 | 6530 | 1858 |
| 502 | 20230605 | 101900 | 626202380 | 6530 | 6520 | 6530 | 6520 | 1261 |
| 503 | 20230605 | 101800 | 617971970 | 6520 | 6520 | 6520 | 6510 | 439 |
| 504 | 20230605 | 101700 | 615109740 | 6530 | 6530 | 6530 | 6530 | 80 |
| 505 | 20230605 | 101600 | 614587340 | 6530 | 6520 | 6530 | 6520 | 1249 |
| 506 | 20230605 | 101500 | 606443740 | 6510 | 6520 | 6520 | 6510 | 694 |
| 507 | 20230605 | 101400 | 601918930 | 6500 | 6520 | 6520 | 6500 | 972 |
| 508 | 20230605 | 101300 | 595592160 | 6520 | 6520 | 6520 | 6510 | 799 |
| 509 | 20230605 | 101200 | 590385080 | 6520 | 6530 | 6530 | 6500 | 306 |
| 510 | 20230605 | 101100 | 588389890 | 6520 | 6520 | 6520 | 6520 | 1930 |
| 511 | 20230605 | 101000 | 575806290 | 6490 | 6520 | 6520 | 6490 | 1400 |
| 512 | 20230605 | 100900 | 566696380 | 6520 | 6510 | 6520 | 6510 | 2310 |
| 513 | 20230605 | 100800 | 551652710 | 6510 | 6510 | 6510 | 6500 | 174 |
| 514 | 20230605 | 100700 | 550520310 | 6510 | 6510 | 6510 | 6510 | 303 |
| 515 | 20230605 | 100600 | 548547780 | 6500 | 6510 | 6510 | 6500 | 440 |
| 516 | 20230605 | 100500 | 545686410 | 6510 | 6510 | 6510 | 6510 | 200 |
| 517 | 20230605 | 100400 | 544384410 | 6510 | 6520 | 6520 | 6510 | 630 |
| 518 | 20230605 | 100300 | 540276830 | 6510 | 6510 | 6510 | 6510 | 179 |
| 519 | 20230605 | 100200 | 539111540 | 6510 | 6500 | 6510 | 6500 | 2352 |
| 520 | 20230605 | 100100 | 523801030 | 6500 | 6510 | 6510 | 6500 | 338 |
| 521 | 20230605 | 100000 | 521600950 | 6500 | 6510 | 6510 | 6500 | 558 |
| 522 | 20230605 | 095900 | 517971930 | 6500 | 6500 | 6500 | 6490 | 3903 |
| 523 | 20230605 | 095800 | 492608850 | 6500 | 6500 | 6500 | 6500 | 359 |
| 524 | 20230605 | 095700 | 490275350 | 6500 | 6500 | 6500 | 6500 | 13 |
| 525 | 20230605 | 095600 | 490190850 | 6500 | 6490 | 6500 | 6490 | 108 |
| 526 | 20230605 | 095500 | 489489900 | 6490 | 6490 | 6490 | 6480 | 387 |
| 527 | 20230605 | 095400 | 486978730 | 6500 | 6500 | 6500 | 6500 | 170 |
| 528 | 20230605 | 095300 | 485873730 | 6500 | 6500 | 6500 | 6500 | 588 |
| 529 | 20230605 | 095200 | 482051730 | 6500 | 6500 | 6500 | 6490 | 2040 |
| 530 | 20230605 | 095100 | 468801730 | 6500 | 6490 | 6500 | 6480 | 1214 |
| 531 | 20230605 | 095000 | 460918370 | 6490 | 6480 | 6490 | 6480 | 393 |
| 532 | 20230605 | 094900 | 458371520 | 6480 | 6480 | 6480 | 6470 | 457 |
| 533 | 20230605 | 094800 | 455411330 | 6470 | 6460 | 6470 | 6460 | 2819 |
| 534 | 20230605 | 094700 | 437200240 | 6470 | 6470 | 6480 | 6470 | 229 |
| 535 | 20230605 | 094600 | 435718530 | 6470 | 6470 | 6470 | 6470 | 1402 |
| 536 | 20230605 | 094500 | 426647590 | 6470 | 6480 | 6490 | 6470 | 2285 |
| 537 | 20230605 | 094400 | 411863450 | 6470 | 6470 | 6470 | 6470 | 20 |
| 538 | 20230605 | 094300 | 411734050 | 6490 | 6460 | 6490 | 6460 | 1901 |
| 539 | 20230605 | 094200 | 399415030 | 6460 | 6470 | 6480 | 6460 | 4213 |
| 540 | 20230605 | 094100 | 372184980 | 6470 | 6480 | 6480 | 6460 | 3081 |
| 541 | 20230605 | 094000 | 352250100 | 6470 | 6490 | 6490 | 6470 | 4610 |
| 542 | 20230605 | 093900 | 322416660 | 6490 | 6460 | 6490 | 6460 | 485 |
| 543 | 20230605 | 093800 | 319271760 | 6450 | 6490 | 6490 | 6450 | 7003 |
| 544 | 20230605 | 093700 | 274058490 | 6490 | 6500 | 6500 | 6490 | 6 |
| 545 | 20230605 | 093600 | 274019510 | 6500 | 6500 | 6500 | 6500 | 1 |
| 546 | 20230605 | 093500 | 274013010 | 6500 | 6470 | 6500 | 6470 | 503 |
| 547 | 20230605 | 093400 | 270758510 | 6470 | 6470 | 6470 | 6470 | 202 |
| 548 | 20230605 | 093300 | 269451570 | 6500 | 6490 | 6500 | 6470 | 1845 |
| 549 | 20230605 | 093200 | 257490900 | 6500 | 6500 | 6500 | 6500 | 85 |
| 550 | 20230605 | 093100 | 256938400 | 6500 | 6500 | 6500 | 6500 | 299 |
| 551 | 20230605 | 093000 | 254994900 | 6500 | 6480 | 6500 | 6480 | 542 |
| 552 | 20230605 | 092900 | 251475600 | 6480 | 6490 | 6490 | 6480 | 1631 |
| 553 | 20230605 | 092800 | 240900420 | 6490 | 6500 | 6500 | 6490 | 183 |
| 554 | 20230605 | 092700 | 239712670 | 6500 | 6480 | 6500 | 6480 | 574 |
| 555 | 20230605 | 092600 | 235983000 | 6490 | 6490 | 6500 | 6490 | 2140 |
| 556 | 20230605 | 092500 | 222093900 | 6500 | 6500 | 6500 | 6500 | 0 |
| 557 | 20230605 | 092400 | 222093900 | 6500 | 6500 | 6500 | 6500 | 276 |
| 558 | 20230605 | 092300 | 220299900 | 6510 | 6510 | 6510 | 6510 | 314 |
| 559 | 20230605 | 092200 | 218255760 | 6520 | 6520 | 6520 | 6520 | 190 |
| 560 | 20230605 | 092100 | 217016960 | 6520 | 6510 | 6520 | 6490 | 924 |
| 561 | 20230605 | 092000 | 211014320 | 6520 | 6500 | 6530 | 6500 | 557 |
| 562 | 20230605 | 091900 | 207381720 | 6510 | 6490 | 6520 | 6490 | 3590 |
| 563 | 20230605 | 091800 | 184040910 | 6490 | 6490 | 6490 | 6490 | 678 |
| 564 | 20230605 | 091700 | 179640690 | 6480 | 6490 | 6490 | 6480 | 338 |
| 565 | 20230605 | 091600 | 177450420 | 6490 | 6500 | 6500 | 6490 | 3 |
| 566 | 20230605 | 091500 | 177430930 | 6500 | 6500 | 6500 | 6500 | 162 |
| 567 | 20230605 | 091400 | 176377930 | 6500 | 6460 | 6500 | 6450 | 5666 |
| 568 | 20230605 | 091300 | 139629260 | 6460 | 6470 | 6470 | 6460 | 540 |
| 569 | 20230605 | 091200 | 136140130 | 6450 | 6480 | 6480 | 6450 | 293 |
| 570 | 20230605 | 091100 | 134244100 | 6490 | 6490 | 6490 | 6490 | 13 |
| 571 | 20230605 | 091000 | 134159730 | 6490 | 6460 | 6490 | 6450 | 3280 |
| 572 | 20230605 | 090900 | 112990100 | 6460 | 6480 | 6490 | 6460 | 565 |
| 573 | 20230605 | 090800 | 109332880 | 6460 | 6480 | 6480 | 6460 | 475 |
| 574 | 20230605 | 090700 | 106256260 | 6450 | 6480 | 6480 | 6450 | 1672 |
| 575 | 20230605 | 090600 | 95452800 | 6480 | 6470 | 6480 | 6470 | 239 |
| 576 | 20230605 | 090500 | 93906320 | 6470 | 6460 | 6470 | 6440 | 9512 |
| 577 | 20230605 | 090400 | 32502230 | 6460 | 6460 | 6470 | 6460 | 685 |
| 578 | 20230605 | 090300 | 28075130 | 6480 | 6480 | 6490 | 6460 | 847 |
| 579 | 20230605 | 090200 | 22585840 | 6480 | 6460 | 6490 | 6460 | 378 |
| 580 | 20230605 | 090100 | 20143320 | 6490 | 6480 | 6490 | 6460 | 1390 |
| 581 | 20230605 | 090000 | 11152910 | 6480 | 6500 | 6500 | 6480 | 1717 |