29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 185200 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 43941 |
| 3 | 20230605 | 185100 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 4 | 20230605 | 185000 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 5 | 20230605 | 184900 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 6 | 20230605 | 184800 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 7 | 20230605 | 184700 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 8 | 20230605 | 184600 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 9 | 20230605 | 184500 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 10 | 20230605 | 184400 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 11 | 20230605 | 184300 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 12 | 20230605 | 184200 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 13 | 20230605 | 184100 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 14 | 20230605 | 184000 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 15 | 20230605 | 183900 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 16 | 20230605 | 183800 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 17 | 20230605 | 183700 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 18 | 20230605 | 183600 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 19 | 20230605 | 183500 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 20 | 20230605 | 183400 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 21 | 20230605 | 183300 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 22 | 20230605 | 183200 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 23 | 20230605 | 183100 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 24 | 20230605 | 183000 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 25 | 20230605 | 182900 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 26 | 20230605 | 182800 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 27 | 20230605 | 182700 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 28 | 20230605 | 182600 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 29 | 20230605 | 182500 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 30 | 20230605 | 182400 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 31 | 20230605 | 182300 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 32 | 20230605 | 182200 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 43941 |
| 33 | 20230605 | 182100 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 34 | 20230605 | 182000 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 35 | 20230605 | 181900 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 36 | 20230605 | 181800 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 37 | 20230605 | 181700 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 38 | 20230605 | 181600 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 39 | 20230605 | 181500 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 40 | 20230605 | 181400 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 41 | 20230605 | 181300 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 42 | 20230605 | 181200 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 43 | 20230605 | 181100 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 44 | 20230605 | 181000 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 45 | 20230605 | 180900 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 46 | 20230605 | 180800 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 47 | 20230605 | 180700 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 48 | 20230605 | 180600 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 49 | 20230605 | 180500 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 50 | 20230605 | 180400 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 51 | 20230605 | 180300 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 52 | 20230605 | 180200 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 53 | 20230605 | 180100 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 54 | 20230605 | 180000 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 55 | 20230605 | 175900 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 56 | 20230605 | 175800 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 57 | 20230605 | 175700 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 58 | 20230605 | 175600 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 59 | 20230605 | 175500 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 60 | 20230605 | 175400 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 61 | 20230605 | 175300 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 62 | 20230605 | 175200 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 43941 |
| 63 | 20230605 | 175100 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 64 | 20230605 | 175000 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 65 | 20230605 | 174900 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 66 | 20230605 | 174800 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 67 | 20230605 | 174700 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 68 | 20230605 | 174600 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 69 | 20230605 | 174500 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 70 | 20230605 | 174400 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 71 | 20230605 | 174300 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 72 | 20230605 | 174200 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 73 | 20230605 | 174100 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 74 | 20230605 | 174000 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 75 | 20230605 | 173900 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 76 | 20230605 | 173800 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 77 | 20230605 | 173700 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 78 | 20230605 | 173600 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 79 | 20230605 | 173500 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 80 | 20230605 | 173400 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 81 | 20230605 | 173300 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 82 | 20230605 | 173200 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 83 | 20230605 | 173100 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 84 | 20230605 | 173000 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 85 | 20230605 | 172900 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 86 | 20230605 | 172800 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 87 | 20230605 | 172700 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 88 | 20230605 | 172600 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 89 | 20230605 | 172500 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 90 | 20230605 | 172400 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 91 | 20230605 | 172300 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 92 | 20230605 | 172200 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 43941 |
| 93 | 20230605 | 172100 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 94 | 20230605 | 172000 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 95 | 20230605 | 171900 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 96 | 20230605 | 171800 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 97 | 20230605 | 171700 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 98 | 20230605 | 171600 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 99 | 20230605 | 171500 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 100 | 20230605 | 171400 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 101 | 20230605 | 171300 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 102 | 20230605 | 171200 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 103 | 20230605 | 171100 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 104 | 20230605 | 171000 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 105 | 20230605 | 170900 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 106 | 20230605 | 170800 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 107 | 20230605 | 170700 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 108 | 20230605 | 170600 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 109 | 20230605 | 170500 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 110 | 20230605 | 170400 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 111 | 20230605 | 170300 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 112 | 20230605 | 170200 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 113 | 20230605 | 170100 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 114 | 20230605 | 170000 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 115 | 20230605 | 165900 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 116 | 20230605 | 165800 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 117 | 20230605 | 165700 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 118 | 20230605 | 165600 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 119 | 20230605 | 165500 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 120 | 20230605 | 165400 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 121 | 20230605 | 165300 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 122 | 20230605 | 165200 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 43941 |
| 123 | 20230605 | 165100 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 124 | 20230605 | 165000 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 125 | 20230605 | 164900 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 126 | 20230605 | 164800 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 127 | 20230605 | 164700 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 128 | 20230605 | 164600 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 129 | 20230605 | 164500 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 130 | 20230605 | 164400 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 131 | 20230605 | 164300 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 132 | 20230605 | 164200 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 133 | 20230605 | 164100 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 134 | 20230605 | 164000 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 135 | 20230605 | 163900 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 136 | 20230605 | 163800 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 137 | 20230605 | 163700 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 138 | 20230605 | 163600 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 139 | 20230605 | 163500 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 140 | 20230605 | 163400 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 141 | 20230605 | 163300 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 142 | 20230605 | 163200 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 143 | 20230605 | 163100 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 144 | 20230605 | 163000 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 145 | 20230605 | 162900 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 146 | 20230605 | 162800 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 147 | 20230605 | 162700 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 148 | 20230605 | 162600 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 149 | 20230605 | 162500 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 150 | 20230605 | 162400 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 151 | 20230605 | 162300 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 152 | 20230605 | 162200 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 43941 |
| 153 | 20230605 | 162100 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 154 | 20230605 | 162000 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 155 | 20230605 | 161900 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 156 | 20230605 | 161800 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 157 | 20230605 | 161700 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 158 | 20230605 | 161600 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 159 | 20230605 | 161500 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 160 | 20230605 | 161400 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 161 | 20230605 | 161300 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 162 | 20230605 | 161200 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 163 | 20230605 | 161100 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 164 | 20230605 | 161000 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 165 | 20230605 | 160900 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 166 | 20230605 | 160800 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 167 | 20230605 | 160700 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 168 | 20230605 | 160600 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 169 | 20230605 | 160500 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 170 | 20230605 | 160400 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 171 | 20230605 | 160300 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 172 | 20230605 | 160200 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 173 | 20230605 | 160100 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 174 | 20230605 | 160000 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 175 | 20230605 | 155900 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 176 | 20230605 | 155800 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 177 | 20230605 | 155700 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 178 | 20230605 | 155600 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 179 | 20230605 | 155500 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 180 | 20230605 | 155400 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 181 | 20230605 | 155300 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 182 | 20230605 | 155200 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 43941 |
| 183 | 20230605 | 155100 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 184 | 20230605 | 155000 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 185 | 20230605 | 154900 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 186 | 20230605 | 154800 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 187 | 20230605 | 154700 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 188 | 20230605 | 154600 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 189 | 20230605 | 154500 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 190 | 20230605 | 154400 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 191 | 20230605 | 154300 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 192 | 20230605 | 154200 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 193 | 20230605 | 154100 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 194 | 20230605 | 154000 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 195 | 20230605 | 153900 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 196 | 20230605 | 153800 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 197 | 20230605 | 153700 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 198 | 20230605 | 153600 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 199 | 20230605 | 153500 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 200 | 20230605 | 153400 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 201 | 20230605 | 153300 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 202 | 20230605 | 153200 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 203 | 20230605 | 153100 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 204 | 20230605 | 153000 | 4386478310 | 4355 | 4355 | 4355 | 4355 | 43941 |
| 205 | 20230605 | 152900 | 4195115255 | 4355 | 4355 | 4355 | 4355 | 0 |
| 206 | 20230605 | 152800 | 4195115255 | 4355 | 4355 | 4355 | 4355 | 0 |
| 207 | 20230605 | 152700 | 4195115255 | 4355 | 4355 | 4355 | 4355 | 0 |
| 208 | 20230605 | 152600 | 4195115255 | 4355 | 4355 | 4355 | 4355 | 0 |
| 209 | 20230605 | 152500 | 4195115255 | 4355 | 4355 | 4355 | 4355 | 0 |
| 210 | 20230605 | 152400 | 4195115255 | 4355 | 4355 | 4355 | 4355 | 0 |
| 211 | 20230605 | 152300 | 4195115255 | 4355 | 4355 | 4355 | 4355 | 0 |
| 212 | 20230605 | 152200 | 4195115255 | 4355 | 4355 | 4355 | 4355 | 0 |
| 213 | 20230605 | 152100 | 4195115255 | 4355 | 4355 | 4355 | 4355 | 0 |
| 214 | 20230605 | 152000 | 4195115255 | 4355 | 4355 | 4355 | 4355 | 0 |
| 215 | 20230605 | 151900 | 4195115255 | 4355 | 4355 | 4360 | 4350 | 6354 |
| 216 | 20230605 | 151800 | 4167450235 | 4355 | 4360 | 4365 | 4355 | 6753 |
| 217 | 20230605 | 151700 | 4138006235 | 4365 | 4360 | 4365 | 4360 | 365 |
| 218 | 20230605 | 151600 | 4136413455 | 4365 | 4360 | 4365 | 4360 | 1823 |
| 219 | 20230605 | 151500 | 4128456125 | 4355 | 4360 | 4365 | 4355 | 9137 |
| 220 | 20230605 | 151400 | 4088582730 | 4365 | 4365 | 4365 | 4360 | 1670 |
| 221 | 20230605 | 151300 | 4081293290 | 4360 | 4355 | 4365 | 4355 | 2309 |
| 222 | 20230605 | 151200 | 4071225945 | 4360 | 4360 | 4360 | 4355 | 2055 |
| 223 | 20230605 | 151100 | 4062266595 | 4355 | 4355 | 4360 | 4355 | 1101 |
| 224 | 20230605 | 151000 | 4057471735 | 4355 | 4360 | 4360 | 4355 | 931 |
| 225 | 20230605 | 150900 | 4053417165 | 4355 | 4355 | 4355 | 4355 | 948 |
| 226 | 20230605 | 150800 | 4049288625 | 4355 | 4355 | 4360 | 4355 | 895 |
| 227 | 20230605 | 150700 | 4045387215 | 4355 | 4360 | 4360 | 4355 | 1246 |
| 228 | 20230605 | 150600 | 4039957285 | 4355 | 4365 | 4365 | 4355 | 4222 |
| 229 | 20230605 | 150500 | 4021543140 | 4360 | 4360 | 4365 | 4355 | 3446 |
| 230 | 20230605 | 150400 | 4006514130 | 4355 | 4355 | 4360 | 4355 | 291 |
| 231 | 20230605 | 150300 | 4005245825 | 4355 | 4355 | 4360 | 4355 | 1354 |
| 232 | 20230605 | 150200 | 3999347505 | 4355 | 4355 | 4355 | 4355 | 681 |
| 233 | 20230605 | 150100 | 3996381750 | 4355 | 4355 | 4360 | 4355 | 391 |
| 234 | 20230605 | 150000 | 3994677575 | 4355 | 4345 | 4360 | 4345 | 2191 |
| 235 | 20230605 | 145900 | 3985137970 | 4345 | 4345 | 4345 | 4345 | 60 |
| 236 | 20230605 | 145800 | 3984877270 | 4345 | 4345 | 4350 | 4345 | 3720 |
| 237 | 20230605 | 145700 | 3968713845 | 4345 | 4350 | 4350 | 4345 | 266 |
| 238 | 20230605 | 145600 | 3967558000 | 4345 | 4350 | 4350 | 4345 | 206 |
| 239 | 20230605 | 145500 | 3966662175 | 4345 | 4345 | 4345 | 4345 | 131 |
| 240 | 20230605 | 145400 | 3966092980 | 4345 | 4350 | 4350 | 4345 | 1902 |
| 241 | 20230605 | 145300 | 3957821160 | 4345 | 4350 | 4355 | 4345 | 1180 |
| 242 | 20230605 | 145200 | 3952683225 | 4355 | 4355 | 4360 | 4350 | 4149 |
| 243 | 20230605 | 145100 | 3934631700 | 4355 | 4350 | 4355 | 4350 | 2011 |
| 244 | 20230605 | 145000 | 3925874220 | 4350 | 4350 | 4350 | 4350 | 1517 |
| 245 | 20230605 | 144900 | 3919275270 | 4350 | 4355 | 4355 | 4350 | 1678 |
| 246 | 20230605 | 144800 | 3911968290 | 4350 | 4355 | 4355 | 4350 | 2179 |
| 247 | 20230605 | 144700 | 3902478750 | 4355 | 4355 | 4360 | 4350 | 2647 |
| 248 | 20230605 | 144600 | 3890953225 | 4355 | 4355 | 4360 | 4355 | 65 |
| 249 | 20230605 | 144500 | 3890670085 | 4355 | 4360 | 4360 | 4355 | 214 |
| 250 | 20230605 | 144400 | 3889737595 | 4360 | 4355 | 4360 | 4355 | 2325 |
| 251 | 20230605 | 144300 | 3879606455 | 4350 | 4345 | 4350 | 4345 | 5032 |
| 252 | 20230605 | 144200 | 3857717830 | 4345 | 4345 | 4345 | 4345 | 2103 |
| 253 | 20230605 | 144100 | 3848580295 | 4345 | 4345 | 4350 | 4345 | 477 |
| 254 | 20230605 | 144000 | 3846505560 | 4350 | 4345 | 4350 | 4345 | 215 |
| 255 | 20230605 | 143900 | 3845570355 | 4350 | 4345 | 4350 | 4345 | 612 |
| 256 | 20230605 | 143800 | 3842909375 | 4345 | 4345 | 4350 | 4345 | 142 |
| 257 | 20230605 | 143700 | 3842292380 | 4345 | 4345 | 4345 | 4345 | 446 |
| 258 | 20230605 | 143600 | 3840354510 | 4345 | 4350 | 4350 | 4345 | 827 |
| 259 | 20230605 | 143500 | 3836757105 | 4350 | 4345 | 4350 | 4345 | 243 |
| 260 | 20230605 | 143400 | 3835701245 | 4345 | 4345 | 4345 | 4345 | 3917 |
| 261 | 20230605 | 143300 | 3818681880 | 4345 | 4345 | 4345 | 4345 | 1064 |
| 262 | 20230605 | 143200 | 3814058800 | 4345 | 4350 | 4355 | 4345 | 1515 |
| 263 | 20230605 | 143100 | 3807468935 | 4355 | 4350 | 4355 | 4350 | 6778 |
| 264 | 20230605 | 143000 | 3777984115 | 4350 | 4350 | 4350 | 4350 | 223 |
| 265 | 20230605 | 142900 | 3777014065 | 4355 | 4350 | 4355 | 4350 | 1275 |
| 266 | 20230605 | 142800 | 3771467300 | 4350 | 4350 | 4350 | 4350 | 41 |
| 267 | 20230605 | 142700 | 3771288950 | 4350 | 4355 | 4355 | 4350 | 62 |
| 268 | 20230605 | 142600 | 3771019215 | 4350 | 4350 | 4350 | 4350 | 16 |
| 269 | 20230605 | 142500 | 3770949615 | 4350 | 4355 | 4355 | 4350 | 306 |
| 270 | 20230605 | 142400 | 3769618510 | 4350 | 4350 | 4350 | 4350 | 700 |
| 271 | 20230605 | 142300 | 3766573510 | 4350 | 4355 | 4355 | 4350 | 4494 |
| 272 | 20230605 | 142200 | 3747002535 | 4355 | 4355 | 4355 | 4355 | 2445 |
| 273 | 20230605 | 142100 | 3736354560 | 4355 | 4355 | 4365 | 4355 | 4345 |
| 274 | 20230605 | 142000 | 3717432015 | 4365 | 4360 | 4365 | 4355 | 2634 |
| 275 | 20230605 | 141900 | 3705947340 | 4355 | 4355 | 4360 | 4355 | 133 |
| 276 | 20230605 | 141800 | 3705368000 | 4355 | 4360 | 4360 | 4355 | 7572 |
| 277 | 20230605 | 141700 | 3672354120 | 4360 | 4360 | 4360 | 4360 | 55 |
| 278 | 20230605 | 141600 | 3672114320 | 4365 | 4360 | 4365 | 4360 | 216 |
| 279 | 20230605 | 141500 | 3671171580 | 4365 | 4365 | 4370 | 4365 | 3801 |
| 280 | 20230605 | 141400 | 3654579735 | 4365 | 4365 | 4370 | 4365 | 4921 |
| 281 | 20230605 | 141300 | 3633096820 | 4360 | 4360 | 4365 | 4360 | 394 |
| 282 | 20230605 | 141200 | 3631378660 | 4360 | 4360 | 4365 | 4360 | 332 |
| 283 | 20230605 | 141100 | 3629930050 | 4360 | 4360 | 4365 | 4360 | 106 |
| 284 | 20230605 | 141000 | 3629467470 | 4365 | 4360 | 4365 | 4360 | 444 |
| 285 | 20230605 | 140900 | 3627530575 | 4365 | 4360 | 4365 | 4360 | 124 |
| 286 | 20230605 | 140800 | 3626989860 | 4360 | 4360 | 4365 | 4360 | 508 |
| 287 | 20230605 | 140700 | 3624772890 | 4365 | 4365 | 4365 | 4365 | 431 |
| 288 | 20230605 | 140600 | 3622891575 | 4365 | 4360 | 4365 | 4360 | 289 |
| 289 | 20230605 | 140500 | 3621630475 | 4360 | 4360 | 4360 | 4360 | 3651 |
| 290 | 20230605 | 140400 | 3605712115 | 4360 | 4355 | 4360 | 4355 | 678 |
| 291 | 20230605 | 140300 | 3602756470 | 4355 | 4360 | 4360 | 4355 | 728 |
| 292 | 20230605 | 140200 | 3599586025 | 4360 | 4355 | 4360 | 4355 | 555 |
| 293 | 20230605 | 140100 | 3597166265 | 4360 | 4355 | 4360 | 4355 | 667 |
| 294 | 20230605 | 140000 | 3594260180 | 4355 | 4355 | 4360 | 4355 | 66 |
| 295 | 20230605 | 135900 | 3593972515 | 4355 | 4355 | 4360 | 4355 | 150 |
| 296 | 20230605 | 135800 | 3593318770 | 4355 | 4355 | 4355 | 4355 | 74 |
| 297 | 20230605 | 135700 | 3592996500 | 4355 | 4355 | 4360 | 4355 | 717 |
| 298 | 20230605 | 135600 | 3589871225 | 4355 | 4355 | 4360 | 4355 | 4357 |
| 299 | 20230605 | 135500 | 3570886345 | 4355 | 4360 | 4360 | 4355 | 953 |
| 300 | 20230605 | 135400 | 3566731300 | 4360 | 4355 | 4360 | 4355 | 1111 |
| 301 | 20230605 | 135300 | 3561887720 | 4355 | 4355 | 4360 | 4355 | 1451 |
| 302 | 20230605 | 135200 | 3555561730 | 4360 | 4355 | 4360 | 4355 | 179 |
| 303 | 20230605 | 135100 | 3554781450 | 4355 | 4355 | 4360 | 4355 | 174 |
| 304 | 20230605 | 135000 | 3554023600 | 4360 | 4355 | 4360 | 4355 | 264 |
| 305 | 20230605 | 134900 | 3552873325 | 4355 | 4360 | 4360 | 4355 | 585 |
| 306 | 20230605 | 134800 | 3550325495 | 4360 | 4355 | 4360 | 4355 | 1150 |
| 307 | 20230605 | 134700 | 3545311900 | 4355 | 4355 | 4355 | 4355 | 67 |
| 308 | 20230605 | 134600 | 3545020115 | 4355 | 4360 | 4360 | 4355 | 1083 |
| 309 | 20230605 | 134500 | 3540298590 | 4360 | 4360 | 4360 | 4355 | 2309 |
| 310 | 20230605 | 134400 | 3530231410 | 4360 | 4360 | 4360 | 4360 | 742 |
| 311 | 20230605 | 134300 | 3526996290 | 4360 | 4360 | 4360 | 4360 | 1548 |
| 312 | 20230605 | 134200 | 3520247010 | 4360 | 4360 | 4360 | 4360 | 247 |
| 313 | 20230605 | 134100 | 3519170090 | 4360 | 4360 | 4360 | 4360 | 404 |
| 314 | 20230605 | 134000 | 3517408650 | 4360 | 4360 | 4360 | 4360 | 1295 |
| 315 | 20230605 | 133900 | 3511762450 | 4360 | 4360 | 4360 | 4355 | 4238 |
| 316 | 20230605 | 133800 | 3493284820 | 4355 | 4360 | 4360 | 4355 | 492 |
| 317 | 20230605 | 133700 | 3491141630 | 4355 | 4355 | 4360 | 4355 | 195 |
| 318 | 20230605 | 133600 | 3490291880 | 4355 | 4355 | 4355 | 4355 | 50 |
| 319 | 20230605 | 133500 | 3490074130 | 4355 | 4360 | 4360 | 4355 | 157 |
| 320 | 20230605 | 133400 | 3489389820 | 4355 | 4355 | 4355 | 4355 | 553 |
| 321 | 20230605 | 133300 | 3486981505 | 4360 | 4355 | 4360 | 4355 | 848 |
| 322 | 20230605 | 133200 | 3483288450 | 4355 | 4355 | 4355 | 4350 | 147 |
| 323 | 20230605 | 133100 | 3482648390 | 4355 | 4350 | 4355 | 4350 | 1828 |
| 324 | 20230605 | 133000 | 3474690820 | 4350 | 4355 | 4355 | 4350 | 155 |
| 325 | 20230605 | 132900 | 3474016565 | 4355 | 4355 | 4355 | 4350 | 260 |
| 326 | 20230605 | 132800 | 3472884300 | 4355 | 4355 | 4355 | 4350 | 872 |
| 327 | 20230605 | 132700 | 3469088240 | 4355 | 4355 | 4355 | 4350 | 5563 |
| 328 | 20230605 | 132600 | 3444861415 | 4355 | 4350 | 4355 | 4350 | 3368 |
| 329 | 20230605 | 132500 | 3430194190 | 4350 | 4355 | 4355 | 4350 | 348 |
| 330 | 20230605 | 132400 | 3428679235 | 4355 | 4355 | 4355 | 4350 | 241 |
| 331 | 20230605 | 132300 | 3427630815 | 4355 | 4350 | 4355 | 4350 | 3742 |
| 332 | 20230605 | 132200 | 3411352290 | 4350 | 4350 | 4350 | 4350 | 256 |
| 333 | 20230605 | 132100 | 3410238690 | 4350 | 4355 | 4355 | 4350 | 1152 |
| 334 | 20230605 | 132000 | 3405225990 | 4355 | 4355 | 4355 | 4350 | 400 |
| 335 | 20230605 | 131900 | 3403484490 | 4355 | 4350 | 4355 | 4350 | 2823 |
| 336 | 20230605 | 131800 | 3391192070 | 4350 | 4350 | 4350 | 4350 | 992 |
| 337 | 20230605 | 131700 | 3386876870 | 4355 | 4350 | 4355 | 4350 | 1171 |
| 338 | 20230605 | 131600 | 3381777440 | 4350 | 4355 | 4355 | 4350 | 6352 |
| 339 | 20230605 | 131500 | 3354119630 | 4355 | 4360 | 4360 | 4355 | 1918 |
| 340 | 20230605 | 131400 | 3345757785 | 4360 | 4360 | 4360 | 4360 | 1494 |
| 341 | 20230605 | 131300 | 3339243945 | 4360 | 4365 | 4365 | 4360 | 500 |
| 342 | 20230605 | 131200 | 3337062665 | 4365 | 4365 | 4365 | 4365 | 187 |
| 343 | 20230605 | 131100 | 3336246410 | 4365 | 4365 | 4365 | 4365 | 87 |
| 344 | 20230605 | 131000 | 3335866655 | 4365 | 4370 | 4370 | 4365 | 745 |
| 345 | 20230605 | 130900 | 3332613755 | 4365 | 4370 | 4370 | 4365 | 17 |
| 346 | 20230605 | 130800 | 3332539545 | 4370 | 4370 | 4370 | 4370 | 5 |
| 347 | 20230605 | 130700 | 3332517695 | 4370 | 4365 | 4370 | 4365 | 280 |
| 348 | 20230605 | 130600 | 3331294325 | 4365 | 4365 | 4365 | 4360 | 2394 |
| 349 | 20230605 | 130500 | 3320844535 | 4365 | 4365 | 4365 | 4360 | 3600 |
| 350 | 20230605 | 130400 | 3305131025 | 4365 | 4375 | 4375 | 4365 | 5850 |
| 351 | 20230605 | 130300 | 3279584625 | 4370 | 4370 | 4375 | 4370 | 789 |
| 352 | 20230605 | 130200 | 3276135200 | 4370 | 4370 | 4370 | 4370 | 34 |
| 353 | 20230605 | 130100 | 3275986620 | 4365 | 4370 | 4370 | 4365 | 1000 |
| 354 | 20230605 | 130000 | 3271620900 | 4370 | 4380 | 4380 | 4370 | 2557 |
| 355 | 20230605 | 125900 | 3260435775 | 4380 | 4375 | 4380 | 4375 | 412 |
| 356 | 20230605 | 125800 | 3258632985 | 4380 | 4370 | 4380 | 4370 | 4787 |
| 357 | 20230605 | 125700 | 3237703165 | 4370 | 4370 | 4370 | 4365 | 472 |
| 358 | 20230605 | 125600 | 3235641610 | 4370 | 4370 | 4370 | 4365 | 288 |
| 359 | 20230605 | 125500 | 3234383455 | 4370 | 4370 | 4370 | 4370 | 2165 |
| 360 | 20230605 | 125400 | 3224922405 | 4365 | 4370 | 4370 | 4365 | 806 |
| 361 | 20230605 | 125300 | 3221403000 | 4370 | 4370 | 4370 | 4365 | 2617 |
| 362 | 20230605 | 125200 | 3209969060 | 4365 | 4365 | 4370 | 4365 | 306 |
| 363 | 20230605 | 125100 | 3208631930 | 4370 | 4370 | 4370 | 4370 | 815 |
| 364 | 20230605 | 125000 | 3205070380 | 4370 | 4370 | 4370 | 4370 | 254 |
| 365 | 20230605 | 124900 | 3203960400 | 4370 | 4370 | 4370 | 4370 | 253 |
| 366 | 20230605 | 124800 | 3202854790 | 4370 | 4365 | 4370 | 4365 | 302 |
| 367 | 20230605 | 124700 | 3201535615 | 4370 | 4365 | 4370 | 4365 | 339 |
| 368 | 20230605 | 124600 | 3200054705 | 4370 | 4365 | 4370 | 4365 | 658 |
| 369 | 20230605 | 124500 | 3197180955 | 4365 | 4370 | 4370 | 4365 | 1099 |
| 370 | 20230605 | 124400 | 3192382930 | 4365 | 4365 | 4370 | 4365 | 776 |
| 371 | 20230605 | 124300 | 3188992470 | 4365 | 4365 | 4365 | 4365 | 137 |
| 372 | 20230605 | 124200 | 3188394465 | 4370 | 4365 | 4370 | 4365 | 239 |
| 373 | 20230605 | 124100 | 3187351200 | 4370 | 4365 | 4370 | 4365 | 256 |
| 374 | 20230605 | 124000 | 3186233650 | 4365 | 4365 | 4370 | 4365 | 3298 |
| 375 | 20230605 | 123900 | 3171824780 | 4365 | 4365 | 4365 | 4365 | 129 |
| 376 | 20230605 | 123800 | 3171261695 | 4365 | 4365 | 4370 | 4365 | 1170 |
| 377 | 20230605 | 123700 | 3166154535 | 4365 | 4370 | 4370 | 4365 | 476 |
| 378 | 20230605 | 123600 | 3164076575 | 4370 | 4375 | 4375 | 4370 | 11985 |
| 379 | 20230605 | 123500 | 3111701130 | 4375 | 4375 | 4380 | 4375 | 5147 |
| 380 | 20230605 | 123400 | 3089182420 | 4375 | 4375 | 4375 | 4375 | 223 |
| 381 | 20230605 | 123300 | 3088206795 | 4375 | 4375 | 4375 | 4375 | 86 |
| 382 | 20230605 | 123200 | 3087830545 | 4375 | 4375 | 4375 | 4375 | 200 |
| 383 | 20230605 | 123100 | 3086955545 | 4375 | 4380 | 4380 | 4375 | 456 |
| 384 | 20230605 | 123000 | 3084960535 | 4380 | 4375 | 4380 | 4375 | 332 |
| 385 | 20230605 | 122900 | 3083507955 | 4380 | 4375 | 4380 | 4375 | 1801 |
| 386 | 20230605 | 122800 | 3075627955 | 4375 | 4375 | 4380 | 4375 | 653 |
| 387 | 20230605 | 122700 | 3072771070 | 4375 | 4375 | 4375 | 4375 | 115 |
| 388 | 20230605 | 122600 | 3072267945 | 4375 | 4380 | 4380 | 4375 | 228 |
| 389 | 20230605 | 122500 | 3071270405 | 4375 | 4380 | 4380 | 4375 | 2154 |
| 390 | 20230605 | 122400 | 3061846090 | 4375 | 4380 | 4380 | 4375 | 329 |
| 391 | 20230605 | 122300 | 3060405345 | 4380 | 4380 | 4380 | 4375 | 518 |
| 392 | 20230605 | 122200 | 3058137190 | 4380 | 4380 | 4380 | 4375 | 1807 |
| 393 | 20230605 | 122100 | 3050228180 | 4375 | 4380 | 4380 | 4375 | 1209 |
| 394 | 20230605 | 122000 | 3044932820 | 4380 | 4380 | 4380 | 4375 | 152 |
| 395 | 20230605 | 121900 | 3044267225 | 4380 | 4380 | 4380 | 4375 | 1052 |
| 396 | 20230605 | 121800 | 3039661700 | 4375 | 4375 | 4375 | 4375 | 114 |
| 397 | 20230605 | 121700 | 3039162950 | 4375 | 4375 | 4380 | 4375 | 286 |
| 398 | 20230605 | 121600 | 3037910450 | 4375 | 4375 | 4375 | 4375 | 33 |
| 399 | 20230605 | 121500 | 3037766075 | 4375 | 4375 | 4375 | 4375 | 2355 |
| 400 | 20230605 | 121400 | 3027462950 | 4375 | 4375 | 4375 | 4375 | 73 |
| 401 | 20230605 | 121300 | 3027143575 | 4380 | 4375 | 4380 | 4375 | 234 |
| 402 | 20230605 | 121200 | 3026118825 | 4375 | 4375 | 4380 | 4375 | 17 |
| 403 | 20230605 | 121100 | 3026044390 | 4380 | 4375 | 4380 | 4375 | 46 |
| 404 | 20230605 | 121000 | 3025843080 | 4375 | 4370 | 4380 | 4370 | 2040 |
| 405 | 20230605 | 120900 | 3016917575 | 4370 | 4375 | 4375 | 4370 | 44 |
| 406 | 20230605 | 120800 | 3016725275 | 4375 | 4375 | 4375 | 4370 | 1780 |
| 407 | 20230605 | 120700 | 3008938280 | 4375 | 4370 | 4375 | 4370 | 54 |
| 408 | 20230605 | 120600 | 3008702200 | 4370 | 4370 | 4370 | 4370 | 34 |
| 409 | 20230605 | 120500 | 3008553620 | 4375 | 4380 | 4380 | 4375 | 17228 |
| 410 | 20230605 | 120400 | 2933113340 | 4380 | 4385 | 4385 | 4380 | 224 |
| 411 | 20230605 | 120300 | 2932131305 | 4385 | 4380 | 4385 | 4380 | 245 |
| 412 | 20230605 | 120200 | 2931057955 | 4380 | 4385 | 4385 | 4380 | 161 |
| 413 | 20230605 | 120100 | 2930352755 | 4380 | 4380 | 4380 | 4380 | 559 |
| 414 | 20230605 | 120000 | 2927904335 | 4380 | 4380 | 4380 | 4375 | 3285 |
| 415 | 20230605 | 115900 | 2913519540 | 4380 | 4375 | 4380 | 4375 | 2810 |
| 416 | 20230605 | 115800 | 2901211930 | 4375 | 4380 | 4380 | 4375 | 38 |
| 417 | 20230605 | 115700 | 2901045565 | 4380 | 4380 | 4380 | 4380 | 2077 |
| 418 | 20230605 | 115600 | 2891948305 | 4380 | 4375 | 4380 | 4375 | 7438 |
| 419 | 20230605 | 115500 | 2859370365 | 4375 | 4375 | 4375 | 4375 | 12 |
| 420 | 20230605 | 115400 | 2859317865 | 4375 | 4380 | 4380 | 4375 | 1079 |
| 421 | 20230605 | 115300 | 2854592190 | 4380 | 4380 | 4380 | 4375 | 1282 |
| 422 | 20230605 | 115200 | 2848982080 | 4380 | 4375 | 4380 | 4375 | 778 |
| 423 | 20230605 | 115100 | 2845577045 | 4375 | 4380 | 4380 | 4375 | 1180 |
| 424 | 20230605 | 115000 | 2840408760 | 4380 | 4375 | 4380 | 4375 | 1303 |
| 425 | 20230605 | 114900 | 2834704380 | 4380 | 4380 | 4385 | 4380 | 2498 |
| 426 | 20230605 | 114800 | 2823762460 | 4380 | 4380 | 4380 | 4380 | 35 |
| 427 | 20230605 | 114700 | 2823609160 | 4380 | 4380 | 4380 | 4380 | 1237 |
| 428 | 20230605 | 114600 | 2818191100 | 4380 | 4380 | 4385 | 4380 | 1297 |
| 429 | 20230605 | 114500 | 2812508055 | 4385 | 4380 | 4385 | 4380 | 217 |
| 430 | 20230605 | 114400 | 2811557575 | 4380 | 4380 | 4380 | 4380 | 6431 |
| 431 | 20230605 | 114300 | 2783389795 | 4380 | 4385 | 4385 | 4380 | 563 |
| 432 | 20230605 | 114200 | 2780921105 | 4385 | 4390 | 4390 | 4385 | 9766 |
| 433 | 20230605 | 114100 | 2738096210 | 4390 | 4385 | 4390 | 4385 | 1037 |
| 434 | 20230605 | 114000 | 2733543840 | 4385 | 4390 | 4390 | 4385 | 645 |
| 435 | 20230605 | 113900 | 2730715390 | 4385 | 4390 | 4390 | 4385 | 250 |
| 436 | 20230605 | 113800 | 2729618110 | 4390 | 4390 | 4390 | 4390 | 3839 |
| 437 | 20230605 | 113700 | 2712764900 | 4385 | 4385 | 4390 | 4385 | 1574 |
| 438 | 20230605 | 113600 | 2705859480 | 4385 | 4380 | 4385 | 4380 | 28 |
| 439 | 20230605 | 113500 | 2705736760 | 4385 | 4385 | 4385 | 4385 | 1709 |
| 440 | 20230605 | 113400 | 2698242795 | 4385 | 4390 | 4390 | 4385 | 6105 |
| 441 | 20230605 | 113300 | 2671449920 | 4390 | 4385 | 4390 | 4385 | 7553 |
| 442 | 20230605 | 113200 | 2638300360 | 4385 | 4385 | 4390 | 4385 | 4030 |
| 443 | 20230605 | 113100 | 2620627800 | 4385 | 4390 | 4390 | 4385 | 1311 |
| 444 | 20230605 | 113000 | 2614873205 | 4385 | 4380 | 4390 | 4380 | 1866 |
| 445 | 20230605 | 112900 | 2606690855 | 4385 | 4390 | 4390 | 4385 | 9272 |
| 446 | 20230605 | 112800 | 2565998480 | 4390 | 4390 | 4395 | 4390 | 846 |
| 447 | 20230605 | 112700 | 2562283455 | 4395 | 4390 | 4395 | 4390 | 7049 |
| 448 | 20230605 | 112600 | 2531338290 | 4390 | 4385 | 4390 | 4385 | 10260 |
| 449 | 20230605 | 112500 | 2486332325 | 4385 | 4370 | 4385 | 4370 | 39481 |
| 450 | 20230605 | 112400 | 2313510020 | 4375 | 4370 | 4375 | 4370 | 6571 |
| 451 | 20230605 | 112300 | 2284763055 | 4370 | 4375 | 4375 | 4370 | 2214 |
| 452 | 20230605 | 112200 | 2275087815 | 4370 | 4370 | 4370 | 4370 | 753 |
| 453 | 20230605 | 112100 | 2271797205 | 4370 | 4370 | 4370 | 4370 | 16508 |
| 454 | 20230605 | 112000 | 2199657245 | 4365 | 4365 | 4365 | 4365 | 20 |
| 455 | 20230605 | 111900 | 2199569945 | 4365 | 4365 | 4365 | 4365 | 76 |
| 456 | 20230605 | 111800 | 2199238205 | 4365 | 4370 | 4370 | 4365 | 2995 |
| 457 | 20230605 | 111700 | 2186161855 | 4370 | 4370 | 4370 | 4365 | 260 |
| 458 | 20230605 | 111600 | 2185025715 | 4365 | 4370 | 4370 | 4365 | 400 |
| 459 | 20230605 | 111500 | 2183277725 | 4365 | 4355 | 4365 | 4355 | 24537 |
| 460 | 20230605 | 111400 | 2076260685 | 4360 | 4355 | 4360 | 4355 | 1479 |
| 461 | 20230605 | 111300 | 2069818135 | 4355 | 4360 | 4360 | 4355 | 519 |
| 462 | 20230605 | 111200 | 2067557685 | 4355 | 4355 | 4355 | 4355 | 597 |
| 463 | 20230605 | 111100 | 2064957750 | 4360 | 4355 | 4360 | 4355 | 264 |
| 464 | 20230605 | 111000 | 2063807260 | 4360 | 4355 | 4360 | 4355 | 859 |
| 465 | 20230605 | 110900 | 2060064300 | 4360 | 4355 | 4360 | 4355 | 629 |
| 466 | 20230605 | 110800 | 2057323505 | 4355 | 4355 | 4355 | 4355 | 230 |
| 467 | 20230605 | 110700 | 2056321855 | 4355 | 4355 | 4355 | 4355 | 1643 |
| 468 | 20230605 | 110600 | 2049166590 | 4355 | 4360 | 4360 | 4355 | 1152 |
| 469 | 20230605 | 110500 | 2044149075 | 4355 | 4355 | 4360 | 4355 | 2079 |
| 470 | 20230605 | 110400 | 2035090490 | 4360 | 4355 | 4360 | 4355 | 3120 |
| 471 | 20230605 | 110300 | 2021500300 | 4360 | 4355 | 4360 | 4355 | 26 |
| 472 | 20230605 | 110200 | 2021387065 | 4360 | 4360 | 4360 | 4360 | 739 |
| 473 | 20230605 | 110100 | 2018165025 | 4360 | 4355 | 4365 | 4355 | 674 |
| 474 | 20230605 | 110000 | 2015228190 | 4355 | 4360 | 4365 | 4355 | 4374 |
| 475 | 20230605 | 105900 | 1996157710 | 4360 | 4360 | 4360 | 4360 | 43 |
| 476 | 20230605 | 105800 | 1995970230 | 4360 | 4355 | 4360 | 4355 | 2802 |
| 477 | 20230605 | 105700 | 1983764095 | 4355 | 4360 | 4360 | 4355 | 1062 |
| 478 | 20230605 | 105600 | 1979137170 | 4360 | 4360 | 4365 | 4355 | 454 |
| 479 | 20230605 | 105500 | 1977156690 | 4360 | 4355 | 4360 | 4355 | 6973 |
| 480 | 20230605 | 105400 | 1946754660 | 4355 | 4360 | 4365 | 4355 | 222 |
| 481 | 20230605 | 105300 | 1945787250 | 4360 | 4355 | 4360 | 4355 | 1410 |
| 482 | 20230605 | 105200 | 1939640650 | 4355 | 4360 | 4360 | 4355 | 2811 |
| 483 | 20230605 | 105100 | 1927389860 | 4360 | 4355 | 4365 | 4355 | 9900 |
| 484 | 20230605 | 105000 | 1884225255 | 4360 | 4365 | 4365 | 4355 | 4291 |
| 485 | 20230605 | 104900 | 1865511040 | 4360 | 4365 | 4365 | 4360 | 144 |
| 486 | 20230605 | 104800 | 1864882995 | 4365 | 4365 | 4365 | 4365 | 230 |
| 487 | 20230605 | 104700 | 1863879045 | 4365 | 4360 | 4365 | 4360 | 650 |
| 488 | 20230605 | 104600 | 1861045040 | 4360 | 4365 | 4365 | 4360 | 2109 |
| 489 | 20230605 | 104500 | 1851844335 | 4365 | 4360 | 4365 | 4360 | 1126 |
| 490 | 20230605 | 104400 | 1846929405 | 4360 | 4365 | 4370 | 4360 | 868 |
| 491 | 20230605 | 104300 | 1843143715 | 4365 | 4365 | 4365 | 4365 | 888 |
| 492 | 20230605 | 104200 | 1839267595 | 4365 | 4365 | 4365 | 4365 | 55 |
| 493 | 20230605 | 104100 | 1839027520 | 4365 | 4365 | 4365 | 4365 | 229 |
| 494 | 20230605 | 104000 | 1838027935 | 4365 | 4360 | 4365 | 4355 | 3632 |
| 495 | 20230605 | 103900 | 1822191335 | 4360 | 4355 | 4365 | 4350 | 10937 |
| 496 | 20230605 | 103800 | 1774492750 | 4355 | 4350 | 4355 | 4350 | 765 |
| 497 | 20230605 | 103700 | 1771161180 | 4350 | 4355 | 4355 | 4350 | 274 |
| 498 | 20230605 | 103600 | 1769967920 | 4355 | 4360 | 4360 | 4355 | 2261 |
| 499 | 20230605 | 103500 | 1760120410 | 4355 | 4360 | 4365 | 4355 | 5480 |
| 500 | 20230605 | 103400 | 1736227625 | 4360 | 4365 | 4365 | 4360 | 1475 |
| 501 | 20230605 | 103300 | 1729795785 | 4360 | 4365 | 4365 | 4360 | 2378 |
| 502 | 20230605 | 103200 | 1719421935 | 4360 | 4360 | 4365 | 4355 | 2926 |
| 503 | 20230605 | 103100 | 1706665570 | 4360 | 4355 | 4360 | 4355 | 3063 |
| 504 | 20230605 | 103000 | 1693323660 | 4355 | 4350 | 4355 | 4350 | 1907 |
| 505 | 20230605 | 102900 | 1685023935 | 4350 | 4355 | 4355 | 4350 | 547 |
| 506 | 20230605 | 102800 | 1682641755 | 4355 | 4350 | 4355 | 4350 | 3530 |
| 507 | 20230605 | 102700 | 1667276220 | 4350 | 4355 | 4360 | 4350 | 3393 |
| 508 | 20230605 | 102600 | 1652499715 | 4355 | 4355 | 4355 | 4355 | 11 |
| 509 | 20230605 | 102500 | 1652451810 | 4355 | 4360 | 4360 | 4355 | 3011 |
| 510 | 20230605 | 102400 | 1639337940 | 4360 | 4360 | 4360 | 4355 | 1156 |
| 511 | 20230605 | 102300 | 1634300755 | 4355 | 4360 | 4360 | 4355 | 2030 |
| 512 | 20230605 | 102200 | 1625450020 | 4360 | 4360 | 4365 | 4360 | 1079 |
| 513 | 20230605 | 102100 | 1620740420 | 4360 | 4360 | 4365 | 4360 | 57 |
| 514 | 20230605 | 102000 | 1620491695 | 4360 | 4365 | 4365 | 4360 | 1092 |
| 515 | 20230605 | 101900 | 1615730295 | 4360 | 4365 | 4370 | 4360 | 4773 |
| 516 | 20230605 | 101800 | 1594898450 | 4370 | 4370 | 4370 | 4365 | 192 |
| 517 | 20230605 | 101700 | 1594059915 | 4365 | 4365 | 4365 | 4365 | 428 |
| 518 | 20230605 | 101600 | 1592191695 | 4365 | 4375 | 4375 | 4365 | 7380 |
| 519 | 20230605 | 101500 | 1559936195 | 4375 | 4375 | 4375 | 4370 | 8136 |
| 520 | 20230605 | 101400 | 1524343615 | 4375 | 4375 | 4375 | 4370 | 2579 |
| 521 | 20230605 | 101300 | 1513060720 | 4375 | 4370 | 4375 | 4370 | 2381 |
| 522 | 20230605 | 101200 | 1502655030 | 4365 | 4365 | 4370 | 4365 | 2085 |
| 523 | 20230605 | 101100 | 1493546680 | 4365 | 4365 | 4370 | 4365 | 238 |
| 524 | 20230605 | 101000 | 1492506820 | 4365 | 4365 | 4365 | 4365 | 12421 |
| 525 | 20230605 | 100900 | 1438289155 | 4365 | 4370 | 4370 | 4365 | 6480 |
| 526 | 20230605 | 100800 | 1409997560 | 4365 | 4365 | 4365 | 4360 | 5428 |
| 527 | 20230605 | 100700 | 1386304405 | 4360 | 4360 | 4365 | 4360 | 933 |
| 528 | 20230605 | 100600 | 1382234975 | 4360 | 4355 | 4360 | 4355 | 7186 |
| 529 | 20230605 | 100500 | 1350905020 | 4355 | 4360 | 4360 | 4355 | 141 |
| 530 | 20230605 | 100400 | 1350290915 | 4360 | 4360 | 4360 | 4355 | 1005 |
| 531 | 20230605 | 100300 | 1345909910 | 4355 | 4350 | 4355 | 4350 | 2764 |
| 532 | 20230605 | 100200 | 1333872755 | 4355 | 4360 | 4360 | 4350 | 1594 |
| 533 | 20230605 | 100100 | 1326930870 | 4360 | 4350 | 4360 | 4345 | 11014 |
| 534 | 20230605 | 100000 | 1278983780 | 4345 | 4345 | 4350 | 4345 | 338 |
| 535 | 20230605 | 095900 | 1277513545 | 4350 | 4345 | 4350 | 4345 | 605 |
| 536 | 20230605 | 095800 | 1274882550 | 4345 | 4345 | 4345 | 4345 | 181 |
| 537 | 20230605 | 095700 | 1274096105 | 4345 | 4350 | 4350 | 4345 | 747 |
| 538 | 20230605 | 095600 | 1270849875 | 4350 | 4350 | 4350 | 4345 | 4392 |
| 539 | 20230605 | 095500 | 1251745675 | 4355 | 4350 | 4355 | 4350 | 2410 |
| 540 | 20230605 | 095400 | 1241258115 | 4350 | 4350 | 4350 | 4350 | 6535 |
| 541 | 20230605 | 095300 | 1212830865 | 4345 | 4345 | 4350 | 4345 | 219 |
| 542 | 20230605 | 095200 | 1211878815 | 4350 | 4350 | 4350 | 4350 | 119 |
| 543 | 20230605 | 095100 | 1211361165 | 4345 | 4350 | 4350 | 4345 | 366 |
| 544 | 20230605 | 095000 | 1209769190 | 4350 | 4345 | 4350 | 4345 | 8154 |
| 545 | 20230605 | 094900 | 1174320830 | 4345 | 4345 | 4345 | 4340 | 597 |
| 546 | 20230605 | 094800 | 1171726925 | 4340 | 4345 | 4345 | 4340 | 3160 |
| 547 | 20230605 | 094700 | 1158012420 | 4340 | 4340 | 4345 | 4340 | 1001 |
| 548 | 20230605 | 094600 | 1153667475 | 4340 | 4345 | 4345 | 4340 | 2320 |
| 549 | 20230605 | 094500 | 1143598665 | 4345 | 4340 | 4345 | 4340 | 551 |
| 550 | 20230605 | 094400 | 1141207245 | 4340 | 4345 | 4350 | 4340 | 1192 |
| 551 | 20230605 | 094300 | 1136028535 | 4350 | 4340 | 4350 | 4340 | 11843 |
| 552 | 20230605 | 094200 | 1084565740 | 4340 | 4340 | 4345 | 4340 | 5563 |
| 553 | 20230605 | 094100 | 1060422315 | 4335 | 4345 | 4345 | 4335 | 7566 |
| 554 | 20230605 | 094000 | 1027585470 | 4345 | 4340 | 4345 | 4340 | 686 |
| 555 | 20230605 | 093900 | 1024604805 | 4345 | 4345 | 4345 | 4340 | 617 |
| 556 | 20230605 | 093800 | 1021924460 | 4345 | 4345 | 4345 | 4340 | 943 |
| 557 | 20230605 | 093700 | 1017827195 | 4340 | 4345 | 4345 | 4340 | 586 |
| 558 | 20230605 | 093600 | 1015281055 | 4340 | 4345 | 4345 | 4340 | 1588 |
| 559 | 20230605 | 093500 | 1008389070 | 4345 | 4340 | 4345 | 4340 | 887 |
| 560 | 20230605 | 093400 | 1004536395 | 4345 | 4345 | 4350 | 4340 | 2705 |
| 561 | 20230605 | 093300 | 992787200 | 4345 | 4345 | 4350 | 4345 | 2445 |
| 562 | 20230605 | 093200 | 982161905 | 4350 | 4345 | 4350 | 4340 | 2397 |
| 563 | 20230605 | 093100 | 971746665 | 4350 | 4340 | 4350 | 4340 | 5622 |
| 564 | 20230605 | 093000 | 947321015 | 4345 | 4340 | 4345 | 4335 | 468 |
| 565 | 20230605 | 092900 | 945290000 | 4340 | 4340 | 4345 | 4335 | 4957 |
| 566 | 20230605 | 092800 | 923776555 | 4340 | 4340 | 4345 | 4340 | 359 |
| 567 | 20230605 | 092700 | 922218490 | 4340 | 4345 | 4345 | 4335 | 8479 |
| 568 | 20230605 | 092600 | 885420760 | 4345 | 4345 | 4350 | 4340 | 13411 |
| 569 | 20230605 | 092500 | 827166475 | 4340 | 4340 | 4345 | 4340 | 1676 |
| 570 | 20230605 | 092400 | 819886405 | 4340 | 4340 | 4350 | 4340 | 9121 |
| 571 | 20230605 | 092300 | 780258965 | 4340 | 4330 | 4340 | 4330 | 5986 |
| 572 | 20230605 | 092200 | 754303110 | 4325 | 4325 | 4330 | 4325 | 1220 |
| 573 | 20230605 | 092100 | 749020825 | 4325 | 4330 | 4335 | 4325 | 3603 |
| 574 | 20230605 | 092000 | 733419360 | 4325 | 4320 | 4330 | 4315 | 7096 |
| 575 | 20230605 | 091900 | 702749510 | 4320 | 4320 | 4320 | 4320 | 1664 |
| 576 | 20230605 | 091800 | 695561030 | 4330 | 4330 | 4330 | 4320 | 5573 |
| 577 | 20230605 | 091700 | 671454475 | 4325 | 4325 | 4335 | 4325 | 7101 |
| 578 | 20230605 | 091600 | 640714610 | 4330 | 4325 | 4330 | 4325 | 1084 |
| 579 | 20230605 | 091500 | 636023415 | 4330 | 4330 | 4330 | 4325 | 6718 |
| 580 | 20230605 | 091400 | 606937000 | 4330 | 4330 | 4330 | 4330 | 1524 |
| 581 | 20230605 | 091300 | 600338080 | 4325 | 4330 | 4330 | 4325 | 559 |
| 582 | 20230605 | 091200 | 597918615 | 4325 | 4330 | 4330 | 4325 | 2810 |
| 583 | 20230605 | 091100 | 585763385 | 4330 | 4325 | 4330 | 4320 | 1429 |
| 584 | 20230605 | 091000 | 579583140 | 4330 | 4330 | 4330 | 4325 | 6618 |
| 585 | 20230605 | 090900 | 550935935 | 4330 | 4330 | 4390 | 4330 | 22191 |
| 586 | 20230605 | 090800 | 454335890 | 4330 | 4305 | 4330 | 4305 | 5434 |
| 587 | 20230605 | 090700 | 430864635 | 4310 | 4315 | 4320 | 4305 | 3386 |
| 588 | 20230605 | 090600 | 416270840 | 4310 | 4325 | 4325 | 4310 | 3046 |
| 589 | 20230605 | 090500 | 403124025 | 4335 | 4330 | 4340 | 4325 | 15399 |
| 590 | 20230605 | 090400 | 336371250 | 4330 | 4320 | 4330 | 4320 | 10880 |
| 591 | 20230605 | 090300 | 289309410 | 4320 | 4330 | 4330 | 4320 | 7758 |
| 592 | 20230605 | 090200 | 255732420 | 4325 | 4295 | 4335 | 4295 | 37389 |
| 593 | 20230605 | 090100 | 94233985 | 4300 | 4300 | 4310 | 4290 | 10581 |
| 594 | 20230605 | 090000 | 48745285 | 4310 | 4300 | 4310 | 4295 | 11313 |