28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183300 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 32198 |
| 3 | 20230605 | 183200 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20230605 | 183100 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20230605 | 183000 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20230605 | 182900 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20230605 | 182800 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20230605 | 182700 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20230605 | 182600 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20230605 | 182500 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20230605 | 182400 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20230605 | 182300 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20230605 | 182200 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20230605 | 182100 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20230605 | 182000 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20230605 | 181900 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20230605 | 181800 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20230605 | 181700 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20230605 | 181600 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20230605 | 181500 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20230605 | 181400 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20230605 | 181300 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20230605 | 181200 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20230605 | 181100 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20230605 | 181000 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20230605 | 180900 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20230605 | 180800 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20230605 | 180700 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20230605 | 180600 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20230605 | 180500 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20230605 | 180400 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20230605 | 180300 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 32198 |
| 33 | 20230605 | 180200 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20230605 | 180100 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20230605 | 180000 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20230605 | 175900 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20230605 | 175800 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20230605 | 175700 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20230605 | 175600 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20230605 | 175500 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20230605 | 175400 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20230605 | 175300 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20230605 | 175200 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20230605 | 175100 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20230605 | 175000 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20230605 | 174900 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20230605 | 174800 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20230605 | 174700 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20230605 | 174600 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20230605 | 174500 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20230605 | 174400 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20230605 | 174300 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20230605 | 174200 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20230605 | 174100 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20230605 | 174000 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20230605 | 173900 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20230605 | 173800 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20230605 | 173700 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20230605 | 173600 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20230605 | 173500 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20230605 | 173400 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20230605 | 173300 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 32198 |
| 63 | 20230605 | 173200 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20230605 | 173100 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20230605 | 173000 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20230605 | 172900 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20230605 | 172800 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20230605 | 172700 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20230605 | 172600 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20230605 | 172500 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20230605 | 172400 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20230605 | 172300 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20230605 | 172200 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20230605 | 172100 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20230605 | 172000 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20230605 | 171900 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20230605 | 171800 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20230605 | 171700 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20230605 | 171600 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20230605 | 171500 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20230605 | 171400 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20230605 | 171300 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20230605 | 171200 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20230605 | 171100 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20230605 | 171000 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20230605 | 170900 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20230605 | 170800 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20230605 | 170700 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20230605 | 170600 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20230605 | 170500 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20230605 | 170400 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20230605 | 170300 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 32198 |
| 93 | 20230605 | 170200 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20230605 | 170100 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20230605 | 170000 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20230605 | 165900 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20230605 | 165800 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20230605 | 165700 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20230605 | 165600 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20230605 | 165500 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20230605 | 165400 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20230605 | 165300 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20230605 | 165200 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20230605 | 165100 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20230605 | 165000 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20230605 | 164900 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20230605 | 164800 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20230605 | 164700 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20230605 | 164600 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20230605 | 164500 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20230605 | 164400 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20230605 | 164300 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20230605 | 164200 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20230605 | 164100 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20230605 | 164000 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20230605 | 163900 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20230605 | 163800 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20230605 | 163700 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20230605 | 163600 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20230605 | 163500 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20230605 | 163400 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20230605 | 163300 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 32198 |
| 123 | 20230605 | 163200 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20230605 | 163100 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20230605 | 163000 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20230605 | 162900 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20230605 | 162800 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20230605 | 162700 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20230605 | 162600 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20230605 | 162500 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20230605 | 162400 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20230605 | 162300 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20230605 | 162200 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20230605 | 162100 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20230605 | 162000 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20230605 | 161900 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20230605 | 161800 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20230605 | 161700 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20230605 | 161600 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20230605 | 161500 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20230605 | 161400 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20230605 | 161300 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20230605 | 161200 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20230605 | 161100 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20230605 | 161000 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20230605 | 160900 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20230605 | 160800 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20230605 | 160700 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20230605 | 160600 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20230605 | 160500 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20230605 | 160400 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20230605 | 160300 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 32198 |
| 153 | 20230605 | 160200 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20230605 | 160100 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20230605 | 160000 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20230605 | 155900 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20230605 | 155800 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20230605 | 155700 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20230605 | 155600 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20230605 | 155500 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20230605 | 155400 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20230605 | 155300 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20230605 | 155200 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20230605 | 155100 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20230605 | 155000 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20230605 | 154900 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20230605 | 154800 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20230605 | 154700 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20230605 | 154600 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20230605 | 154500 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20230605 | 154400 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20230605 | 154300 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20230605 | 154200 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20230605 | 154100 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20230605 | 154000 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20230605 | 153900 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20230605 | 153800 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20230605 | 153700 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20230605 | 153600 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20230605 | 153500 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20230605 | 153400 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20230605 | 153300 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 32198 |
| 183 | 20230605 | 153200 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20230605 | 153100 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20230605 | 153000 | 2010522405 | 3645 | 3645 | 3645 | 3645 | 32198 |
| 186 | 20230605 | 152900 | 1893160695 | 3640 | 3640 | 3640 | 3640 | 0 |
| 187 | 20230605 | 152800 | 1893160695 | 3640 | 3640 | 3640 | 3640 | 0 |
| 188 | 20230605 | 152700 | 1893160695 | 3640 | 3640 | 3640 | 3640 | 0 |
| 189 | 20230605 | 152600 | 1893160695 | 3640 | 3640 | 3640 | 3640 | 0 |
| 190 | 20230605 | 152500 | 1893160695 | 3640 | 3640 | 3640 | 3640 | 0 |
| 191 | 20230605 | 152400 | 1893160695 | 3640 | 3640 | 3640 | 3640 | 0 |
| 192 | 20230605 | 152300 | 1893160695 | 3640 | 3640 | 3640 | 3640 | 0 |
| 193 | 20230605 | 152200 | 1893160695 | 3640 | 3640 | 3640 | 3640 | 0 |
| 194 | 20230605 | 152100 | 1893160695 | 3640 | 3640 | 3640 | 3640 | 0 |
| 195 | 20230605 | 152000 | 1893160695 | 3640 | 3640 | 3640 | 3640 | 0 |
| 196 | 20230605 | 151900 | 1893160695 | 3640 | 3645 | 3645 | 3630 | 2777 |
| 197 | 20230605 | 151800 | 1883056895 | 3640 | 3630 | 3640 | 3630 | 4390 |
| 198 | 20230605 | 151700 | 1867089140 | 3630 | 3640 | 3640 | 3630 | 371 |
| 199 | 20230605 | 151600 | 1865742080 | 3640 | 3635 | 3640 | 3630 | 892 |
| 200 | 20230605 | 151500 | 1862501590 | 3635 | 3640 | 3640 | 3635 | 2667 |
| 201 | 20230605 | 151400 | 1852806965 | 3640 | 3640 | 3640 | 3635 | 1976 |
| 202 | 20230605 | 151300 | 1845614330 | 3640 | 3640 | 3645 | 3635 | 2140 |
| 203 | 20230605 | 151200 | 1837823895 | 3640 | 3635 | 3645 | 3635 | 5068 |
| 204 | 20230605 | 151100 | 1819376390 | 3635 | 3630 | 3635 | 3630 | 2522 |
| 205 | 20230605 | 151000 | 1810216010 | 3635 | 3625 | 3635 | 3625 | 120 |
| 206 | 20230605 | 150900 | 1809780905 | 3625 | 3635 | 3635 | 3625 | 4194 |
| 207 | 20230605 | 150800 | 1794552785 | 3635 | 3635 | 3640 | 3635 | 6092 |
| 208 | 20230605 | 150700 | 1772378710 | 3640 | 3630 | 3640 | 3630 | 2673 |
| 209 | 20230605 | 150600 | 1762663460 | 3630 | 3635 | 3635 | 3630 | 1139 |
| 210 | 20230605 | 150500 | 1758527160 | 3635 | 3635 | 3640 | 3620 | 17286 |
| 211 | 20230605 | 150400 | 1695898770 | 3635 | 3630 | 3635 | 3630 | 11338 |
| 212 | 20230605 | 150300 | 1654688060 | 3630 | 3625 | 3630 | 3625 | 7488 |
| 213 | 20230605 | 150200 | 1627506655 | 3630 | 3625 | 3630 | 3625 | 7032 |
| 214 | 20230605 | 150100 | 1602015505 | 3625 | 3625 | 3625 | 3625 | 35 |
| 215 | 20230605 | 150000 | 1601888630 | 3625 | 3620 | 3625 | 3620 | 1729 |
| 216 | 20230605 | 145900 | 1595629595 | 3625 | 3625 | 3625 | 3625 | 0 |
| 217 | 20230605 | 145800 | 1595629595 | 3625 | 3625 | 3625 | 3625 | 310 |
| 218 | 20230605 | 145700 | 1594505845 | 3625 | 3620 | 3625 | 3620 | 105 |
| 219 | 20230605 | 145600 | 1594125470 | 3620 | 3625 | 3625 | 3620 | 973 |
| 220 | 20230605 | 145500 | 1590603145 | 3625 | 3620 | 3625 | 3620 | 145 |
| 221 | 20230605 | 145400 | 1590077820 | 3620 | 3620 | 3620 | 3620 | 1040 |
| 222 | 20230605 | 145300 | 1586313020 | 3620 | 3625 | 3625 | 3620 | 2970 |
| 223 | 20230605 | 145200 | 1575561570 | 3625 | 3625 | 3625 | 3625 | 68 |
| 224 | 20230605 | 145100 | 1575315070 | 3625 | 3620 | 3625 | 3620 | 1373 |
| 225 | 20230605 | 145000 | 1570341670 | 3625 | 3620 | 3625 | 3620 | 204 |
| 226 | 20230605 | 144900 | 1569603170 | 3625 | 3620 | 3625 | 3620 | 36 |
| 227 | 20230605 | 144800 | 1569472795 | 3620 | 3625 | 3625 | 3620 | 2418 |
| 228 | 20230605 | 144700 | 1560719580 | 3625 | 3625 | 3625 | 3625 | 27 |
| 229 | 20230605 | 144600 | 1560621705 | 3625 | 3625 | 3625 | 3620 | 1030 |
| 230 | 20230605 | 144500 | 1556888070 | 3625 | 3625 | 3625 | 3620 | 18 |
| 231 | 20230605 | 144400 | 1556822875 | 3625 | 3620 | 3625 | 3620 | 236 |
| 232 | 20230605 | 144300 | 1555968400 | 3620 | 3625 | 3625 | 3620 | 880 |
| 233 | 20230605 | 144200 | 1552781400 | 3625 | 3620 | 3625 | 3620 | 2045 |
| 234 | 20230605 | 144100 | 1545373275 | 3620 | 3620 | 3625 | 3620 | 869 |
| 235 | 20230605 | 144000 | 1542226990 | 3625 | 3625 | 3625 | 3625 | 34 |
| 236 | 20230605 | 143900 | 1542103740 | 3625 | 3625 | 3625 | 3625 | 13 |
| 237 | 20230605 | 143800 | 1542056615 | 3620 | 3620 | 3620 | 3620 | 3008 |
| 238 | 20230605 | 143700 | 1531167655 | 3620 | 3625 | 3625 | 3620 | 857 |
| 239 | 20230605 | 143600 | 1528065160 | 3625 | 3625 | 3625 | 3625 | 6 |
| 240 | 20230605 | 143500 | 1528043410 | 3620 | 3620 | 3625 | 3620 | 424 |
| 241 | 20230605 | 143400 | 1526508480 | 3625 | 3625 | 3625 | 3625 | 231 |
| 242 | 20230605 | 143300 | 1525671105 | 3625 | 3630 | 3630 | 3625 | 1686 |
| 243 | 20230605 | 143200 | 1519559250 | 3630 | 3630 | 3630 | 3625 | 1484 |
| 244 | 20230605 | 143100 | 1514176480 | 3630 | 3625 | 3630 | 3625 | 4702 |
| 245 | 20230605 | 143000 | 1497126675 | 3625 | 3625 | 3625 | 3620 | 352 |
| 246 | 20230605 | 142900 | 1495852175 | 3625 | 3625 | 3625 | 3625 | 24 |
| 247 | 20230605 | 142800 | 1495765175 | 3625 | 3625 | 3625 | 3625 | 40 |
| 248 | 20230605 | 142700 | 1495620175 | 3625 | 3625 | 3625 | 3625 | 713 |
| 249 | 20230605 | 142600 | 1493035550 | 3625 | 3625 | 3625 | 3620 | 101 |
| 250 | 20230605 | 142500 | 1492669775 | 3625 | 3625 | 3625 | 3625 | 7 |
| 251 | 20230605 | 142400 | 1492644400 | 3625 | 3625 | 3630 | 3625 | 518 |
| 252 | 20230605 | 142300 | 1490765955 | 3630 | 3630 | 3630 | 3630 | 151 |
| 253 | 20230605 | 142200 | 1490217825 | 3630 | 3630 | 3630 | 3625 | 96 |
| 254 | 20230605 | 142100 | 1489869640 | 3625 | 3625 | 3630 | 3625 | 1844 |
| 255 | 20230605 | 142000 | 1483185125 | 3625 | 3625 | 3625 | 3625 | 1235 |
| 256 | 20230605 | 141900 | 1478708250 | 3630 | 3630 | 3630 | 3625 | 2025 |
| 257 | 20230605 | 141800 | 1471357550 | 3625 | 3625 | 3630 | 3625 | 1124 |
| 258 | 20230605 | 141700 | 1467283040 | 3625 | 3625 | 3625 | 3625 | 1673 |
| 259 | 20230605 | 141600 | 1461218415 | 3625 | 3625 | 3625 | 3625 | 1154 |
| 260 | 20230605 | 141500 | 1457035165 | 3625 | 3625 | 3625 | 3625 | 87 |
| 261 | 20230605 | 141400 | 1456719790 | 3625 | 3625 | 3625 | 3625 | 141 |
| 262 | 20230605 | 141300 | 1456208665 | 3625 | 3625 | 3625 | 3620 | 37 |
| 263 | 20230605 | 141200 | 1456074655 | 3625 | 3625 | 3625 | 3625 | 250 |
| 264 | 20230605 | 141100 | 1455168405 | 3625 | 3620 | 3625 | 3620 | 2934 |
| 265 | 20230605 | 141000 | 1444547155 | 3620 | 3625 | 3630 | 3620 | 1341 |
| 266 | 20230605 | 140900 | 1439686980 | 3625 | 3625 | 3625 | 3615 | 1865 |
| 267 | 20230605 | 140800 | 1432927005 | 3625 | 3620 | 3625 | 3615 | 16882 |
| 268 | 20230605 | 140700 | 1371780125 | 3620 | 3620 | 3620 | 3615 | 219 |
| 269 | 20230605 | 140600 | 1370987795 | 3620 | 3615 | 3620 | 3615 | 135 |
| 270 | 20230605 | 140500 | 1370499705 | 3615 | 3615 | 3615 | 3615 | 100 |
| 271 | 20230605 | 140400 | 1370138205 | 3620 | 3620 | 3620 | 3615 | 946 |
| 272 | 20230605 | 140300 | 1366716785 | 3620 | 3615 | 3620 | 3615 | 300 |
| 273 | 20230605 | 140200 | 1365632275 | 3615 | 3615 | 3620 | 3615 | 1381 |
| 274 | 20230605 | 140100 | 1360639905 | 3615 | 3615 | 3620 | 3615 | 2286 |
| 275 | 20230605 | 140000 | 1352375965 | 3615 | 3615 | 3620 | 3615 | 1500 |
| 276 | 20230605 | 135900 | 1346953180 | 3620 | 3615 | 3620 | 3615 | 73 |
| 277 | 20230605 | 135800 | 1346689220 | 3620 | 3610 | 3620 | 3610 | 820 |
| 278 | 20230605 | 135700 | 1343726225 | 3615 | 3615 | 3615 | 3610 | 441 |
| 279 | 20230605 | 135600 | 1342133910 | 3615 | 3610 | 3615 | 3610 | 73 |
| 280 | 20230605 | 135500 | 1341870120 | 3615 | 3610 | 3615 | 3610 | 2020 |
| 281 | 20230605 | 135400 | 1334577870 | 3610 | 3615 | 3615 | 3610 | 21 |
| 282 | 20230605 | 135300 | 1334502055 | 3615 | 3615 | 3615 | 3610 | 46 |
| 283 | 20230605 | 135200 | 1334335820 | 3610 | 3615 | 3615 | 3610 | 635 |
| 284 | 20230605 | 135100 | 1332040410 | 3610 | 3610 | 3610 | 3610 | 20 |
| 285 | 20230605 | 135000 | 1331968210 | 3610 | 3615 | 3620 | 3610 | 85 |
| 286 | 20230605 | 134900 | 1331660985 | 3620 | 3620 | 3620 | 3615 | 61 |
| 287 | 20230605 | 134800 | 1331440215 | 3615 | 3615 | 3620 | 3615 | 233 |
| 288 | 20230605 | 134700 | 1330597870 | 3615 | 3615 | 3615 | 3615 | 11 |
| 289 | 20230605 | 134600 | 1330558105 | 3620 | 3615 | 3620 | 3610 | 691 |
| 290 | 20230605 | 134500 | 1328062960 | 3610 | 3615 | 3615 | 3610 | 1989 |
| 291 | 20230605 | 134400 | 1320873325 | 3615 | 3610 | 3615 | 3610 | 169 |
| 292 | 20230605 | 134300 | 1320263180 | 3615 | 3610 | 3615 | 3610 | 586 |
| 293 | 20230605 | 134200 | 1318144890 | 3610 | 3610 | 3615 | 3610 | 287 |
| 294 | 20230605 | 134100 | 1317108685 | 3615 | 3610 | 3615 | 3610 | 443 |
| 295 | 20230605 | 134000 | 1315507345 | 3610 | 3610 | 3610 | 3610 | 10 |
| 296 | 20230605 | 133900 | 1315471245 | 3610 | 3615 | 3615 | 3610 | 51 |
| 297 | 20230605 | 133800 | 1315286980 | 3615 | 3615 | 3615 | 3610 | 18 |
| 298 | 20230605 | 133700 | 1315221965 | 3615 | 3610 | 3615 | 3610 | 1054 |
| 299 | 20230605 | 133600 | 1311416460 | 3610 | 3610 | 3610 | 3610 | 262 |
| 300 | 20230605 | 133500 | 1310470640 | 3610 | 3610 | 3615 | 3610 | 355 |
| 301 | 20230605 | 133400 | 1309187420 | 3615 | 3615 | 3615 | 3610 | 202 |
| 302 | 20230605 | 133300 | 1308457240 | 3610 | 3610 | 3610 | 3610 | 420 |
| 303 | 20230605 | 133200 | 1306941040 | 3610 | 3615 | 3615 | 3610 | 29 |
| 304 | 20230605 | 133100 | 1306836295 | 3610 | 3615 | 3615 | 3610 | 65 |
| 305 | 20230605 | 133000 | 1306601420 | 3610 | 3610 | 3615 | 3610 | 182 |
| 306 | 20230605 | 132900 | 1305944040 | 3610 | 3615 | 3615 | 3610 | 18 |
| 307 | 20230605 | 132800 | 1305879025 | 3615 | 3615 | 3620 | 3615 | 31 |
| 308 | 20230605 | 132700 | 1305766905 | 3615 | 3615 | 3620 | 3615 | 821 |
| 309 | 20230605 | 132600 | 1302798980 | 3620 | 3615 | 3620 | 3615 | 56 |
| 310 | 20230605 | 132500 | 1302596365 | 3620 | 3620 | 3620 | 3615 | 97 |
| 311 | 20230605 | 132400 | 1302245275 | 3615 | 3620 | 3620 | 3615 | 196 |
| 312 | 20230605 | 132300 | 1301536470 | 3620 | 3620 | 3620 | 3615 | 22 |
| 313 | 20230605 | 132200 | 1301456880 | 3615 | 3615 | 3615 | 3615 | 520 |
| 314 | 20230605 | 132100 | 1299577080 | 3615 | 3615 | 3620 | 3615 | 544 |
| 315 | 20230605 | 132000 | 1297610465 | 3615 | 3620 | 3620 | 3610 | 3907 |
| 316 | 20230605 | 131900 | 1283486700 | 3620 | 3615 | 3620 | 3615 | 1172 |
| 317 | 20230605 | 131800 | 1279249865 | 3615 | 3620 | 3620 | 3615 | 61 |
| 318 | 20230605 | 131700 | 1279029150 | 3620 | 3620 | 3620 | 3615 | 43 |
| 319 | 20230605 | 131600 | 1278873540 | 3615 | 3615 | 3620 | 3615 | 102 |
| 320 | 20230605 | 131500 | 1278504800 | 3620 | 3615 | 3620 | 3615 | 21 |
| 321 | 20230605 | 131400 | 1278428830 | 3615 | 3620 | 3620 | 3615 | 23 |
| 322 | 20230605 | 131300 | 1278345625 | 3620 | 3615 | 3620 | 3615 | 470 |
| 323 | 20230605 | 131200 | 1276645625 | 3620 | 3620 | 3620 | 3620 | 33 |
| 324 | 20230605 | 131100 | 1276526165 | 3620 | 3620 | 3620 | 3620 | 1516 |
| 325 | 20230605 | 131000 | 1271038245 | 3620 | 3620 | 3620 | 3620 | 330 |
| 326 | 20230605 | 130900 | 1269843645 | 3620 | 3620 | 3620 | 3620 | 132 |
| 327 | 20230605 | 130800 | 1269365805 | 3620 | 3620 | 3620 | 3620 | 510 |
| 328 | 20230605 | 130700 | 1267519605 | 3620 | 3615 | 3620 | 3615 | 201 |
| 329 | 20230605 | 130600 | 1266792485 | 3620 | 3620 | 3620 | 3620 | 40 |
| 330 | 20230605 | 130500 | 1266647685 | 3620 | 3615 | 3620 | 3615 | 249 |
| 331 | 20230605 | 130400 | 1265746380 | 3620 | 3620 | 3620 | 3620 | 1692 |
| 332 | 20230605 | 130300 | 1259621340 | 3620 | 3615 | 3620 | 3615 | 591 |
| 333 | 20230605 | 130200 | 1257484320 | 3620 | 3620 | 3620 | 3615 | 136 |
| 334 | 20230605 | 130100 | 1256992545 | 3620 | 3615 | 3620 | 3615 | 98 |
| 335 | 20230605 | 130000 | 1256638220 | 3615 | 3615 | 3620 | 3615 | 61 |
| 336 | 20230605 | 125900 | 1256417700 | 3620 | 3615 | 3620 | 3615 | 586 |
| 337 | 20230605 | 125800 | 1254297640 | 3620 | 3620 | 3620 | 3620 | 702 |
| 338 | 20230605 | 125700 | 1251756400 | 3620 | 3615 | 3620 | 3615 | 700 |
| 339 | 20230605 | 125600 | 1249225850 | 3615 | 3620 | 3620 | 3615 | 79 |
| 340 | 20230605 | 125500 | 1248940115 | 3620 | 3620 | 3620 | 3620 | 216 |
| 341 | 20230605 | 125400 | 1248158195 | 3620 | 3620 | 3620 | 3620 | 163 |
| 342 | 20230605 | 125300 | 1247568135 | 3620 | 3620 | 3620 | 3620 | 82 |
| 343 | 20230605 | 125200 | 1247271295 | 3620 | 3615 | 3620 | 3615 | 9221 |
| 344 | 20230605 | 125100 | 1213926640 | 3615 | 3615 | 3615 | 3615 | 3 |
| 345 | 20230605 | 125000 | 1213915795 | 3615 | 3615 | 3615 | 3615 | 497 |
| 346 | 20230605 | 124900 | 1212119140 | 3615 | 3615 | 3615 | 3615 | 363 |
| 347 | 20230605 | 124800 | 1210806895 | 3615 | 3615 | 3615 | 3615 | 33 |
| 348 | 20230605 | 124700 | 1210687600 | 3615 | 3615 | 3615 | 3610 | 14 |
| 349 | 20230605 | 124600 | 1210636995 | 3615 | 3615 | 3615 | 3615 | 0 |
| 350 | 20230605 | 124500 | 1210636995 | 3615 | 3615 | 3615 | 3615 | 111 |
| 351 | 20230605 | 124400 | 1210235730 | 3615 | 3610 | 3615 | 3610 | 251 |
| 352 | 20230605 | 124300 | 1209329500 | 3615 | 3615 | 3615 | 3615 | 77 |
| 353 | 20230605 | 124200 | 1209051145 | 3610 | 3610 | 3610 | 3610 | 205 |
| 354 | 20230605 | 124100 | 1208311095 | 3615 | 3615 | 3615 | 3615 | 32 |
| 355 | 20230605 | 124000 | 1208195415 | 3615 | 3615 | 3615 | 3610 | 11 |
| 356 | 20230605 | 123900 | 1208155670 | 3615 | 3615 | 3615 | 3615 | 17 |
| 357 | 20230605 | 123800 | 1208094215 | 3615 | 3615 | 3615 | 3615 | 24 |
| 358 | 20230605 | 123700 | 1208007455 | 3615 | 3610 | 3615 | 3610 | 1050 |
| 359 | 20230605 | 123600 | 1204216830 | 3615 | 3615 | 3615 | 3615 | 412 |
| 360 | 20230605 | 123500 | 1202727450 | 3615 | 3605 | 3615 | 3605 | 1219 |
| 361 | 20230605 | 123400 | 1198327675 | 3605 | 3610 | 3610 | 3605 | 613 |
| 362 | 20230605 | 123300 | 1196115750 | 3610 | 3610 | 3610 | 3605 | 230 |
| 363 | 20230605 | 123200 | 1195286450 | 3610 | 3610 | 3615 | 3605 | 2315 |
| 364 | 20230605 | 123100 | 1186936465 | 3610 | 3610 | 3610 | 3610 | 30 |
| 365 | 20230605 | 123000 | 1186828165 | 3610 | 3610 | 3610 | 3610 | 166 |
| 366 | 20230605 | 122900 | 1186228905 | 3610 | 3610 | 3610 | 3610 | 39 |
| 367 | 20230605 | 122800 | 1186088115 | 3610 | 3610 | 3610 | 3610 | 501 |
| 368 | 20230605 | 122700 | 1184279505 | 3610 | 3615 | 3615 | 3610 | 1214 |
| 369 | 20230605 | 122600 | 1179896910 | 3615 | 3610 | 3615 | 3610 | 1605 |
| 370 | 20230605 | 122500 | 1174102685 | 3615 | 3615 | 3615 | 3615 | 1012 |
| 371 | 20230605 | 122400 | 1170444305 | 3610 | 3610 | 3610 | 3610 | 544 |
| 372 | 20230605 | 122300 | 1168480465 | 3610 | 3615 | 3615 | 3610 | 1212 |
| 373 | 20230605 | 122200 | 1164102305 | 3610 | 3615 | 3615 | 3610 | 412 |
| 374 | 20230605 | 122100 | 1162614830 | 3615 | 3610 | 3615 | 3610 | 267 |
| 375 | 20230605 | 122000 | 1161650905 | 3610 | 3610 | 3610 | 3610 | 210 |
| 376 | 20230605 | 121900 | 1160892805 | 3610 | 3610 | 3610 | 3610 | 55 |
| 377 | 20230605 | 121800 | 1160694255 | 3610 | 3610 | 3610 | 3610 | 98 |
| 378 | 20230605 | 121700 | 1160340475 | 3610 | 3615 | 3615 | 3610 | 70 |
| 379 | 20230605 | 121600 | 1160087690 | 3615 | 3615 | 3615 | 3610 | 479 |
| 380 | 20230605 | 121500 | 1158356360 | 3610 | 3610 | 3610 | 3605 | 66 |
| 381 | 20230605 | 121400 | 1158118140 | 3610 | 3610 | 3610 | 3610 | 523 |
| 382 | 20230605 | 121300 | 1156230110 | 3610 | 3610 | 3610 | 3610 | 0 |
| 383 | 20230605 | 121200 | 1156230110 | 3610 | 3610 | 3610 | 3610 | 35 |
| 384 | 20230605 | 121100 | 1156103760 | 3610 | 3610 | 3610 | 3605 | 1017 |
| 385 | 20230605 | 121000 | 1152433240 | 3610 | 3610 | 3610 | 3610 | 11 |
| 386 | 20230605 | 120900 | 1152393530 | 3610 | 3615 | 3615 | 3610 | 453 |
| 387 | 20230605 | 120800 | 1150758145 | 3615 | 3610 | 3615 | 3610 | 39 |
| 388 | 20230605 | 120700 | 1150617240 | 3615 | 3615 | 3615 | 3615 | 52 |
| 389 | 20230605 | 120600 | 1150429260 | 3615 | 3615 | 3615 | 3615 | 0 |
| 390 | 20230605 | 120500 | 1150429260 | 3615 | 3615 | 3615 | 3615 | 49 |
| 391 | 20230605 | 120400 | 1150252125 | 3615 | 3615 | 3615 | 3610 | 78 |
| 392 | 20230605 | 120300 | 1149970425 | 3615 | 3615 | 3615 | 3615 | 111 |
| 393 | 20230605 | 120200 | 1149569160 | 3615 | 3615 | 3615 | 3615 | 0 |
| 394 | 20230605 | 120100 | 1149569160 | 3615 | 3615 | 3615 | 3615 | 14 |
| 395 | 20230605 | 120000 | 1149518550 | 3615 | 3610 | 3615 | 3610 | 71 |
| 396 | 20230605 | 115900 | 1149262115 | 3610 | 3605 | 3610 | 3605 | 2100 |
| 397 | 20230605 | 115800 | 1141691115 | 3610 | 3610 | 3610 | 3605 | 100 |
| 398 | 20230605 | 115700 | 1141330135 | 3610 | 3610 | 3610 | 3610 | 258 |
| 399 | 20230605 | 115600 | 1140398755 | 3615 | 3615 | 3615 | 3610 | 39 |
| 400 | 20230605 | 115500 | 1140257795 | 3610 | 3610 | 3610 | 3610 | 10 |
| 401 | 20230605 | 115400 | 1140221695 | 3615 | 3615 | 3615 | 3615 | 109 |
| 402 | 20230605 | 115300 | 1139827660 | 3610 | 3615 | 3615 | 3610 | 1211 |
| 403 | 20230605 | 115200 | 1135454940 | 3615 | 3615 | 3615 | 3615 | 223 |
| 404 | 20230605 | 115100 | 1134648795 | 3615 | 3615 | 3615 | 3615 | 20 |
| 405 | 20230605 | 115000 | 1134576495 | 3615 | 3610 | 3615 | 3610 | 1076 |
| 406 | 20230605 | 114900 | 1130686975 | 3615 | 3610 | 3615 | 3610 | 454 |
| 407 | 20230605 | 114800 | 1129048025 | 3605 | 3605 | 3605 | 3605 | 409 |
| 408 | 20230605 | 114700 | 1127573580 | 3605 | 3600 | 3605 | 3600 | 2114 |
| 409 | 20230605 | 114600 | 1119953110 | 3605 | 3605 | 3605 | 3605 | 24 |
| 410 | 20230605 | 114500 | 1119866590 | 3600 | 3605 | 3605 | 3600 | 851 |
| 411 | 20230605 | 114400 | 1116802935 | 3605 | 3605 | 3605 | 3605 | 386 |
| 412 | 20230605 | 114300 | 1115411405 | 3605 | 3605 | 3605 | 3605 | 63 |
| 413 | 20230605 | 114200 | 1115184290 | 3605 | 3605 | 3605 | 3605 | 12 |
| 414 | 20230605 | 114100 | 1115141030 | 3605 | 3605 | 3605 | 3605 | 305 |
| 415 | 20230605 | 114000 | 1114041505 | 3605 | 3605 | 3605 | 3605 | 111 |
| 416 | 20230605 | 113900 | 1113641350 | 3605 | 3600 | 3605 | 3600 | 926 |
| 417 | 20230605 | 113800 | 1110307620 | 3605 | 3600 | 3605 | 3600 | 277 |
| 418 | 20230605 | 113700 | 1109310135 | 3600 | 3605 | 3605 | 3600 | 1088 |
| 419 | 20230605 | 113600 | 1105393255 | 3605 | 3605 | 3605 | 3605 | 132 |
| 420 | 20230605 | 113500 | 1104917395 | 3605 | 3605 | 3605 | 3605 | 13 |
| 421 | 20230605 | 113400 | 1104870530 | 3605 | 3605 | 3605 | 3605 | 82 |
| 422 | 20230605 | 113300 | 1104574920 | 3605 | 3605 | 3605 | 3605 | 0 |
| 423 | 20230605 | 113200 | 1104574920 | 3605 | 3605 | 3605 | 3605 | 130 |
| 424 | 20230605 | 113100 | 1104106270 | 3600 | 3605 | 3605 | 3600 | 713 |
| 425 | 20230605 | 113000 | 1101539405 | 3605 | 3605 | 3605 | 3605 | 6 |
| 426 | 20230605 | 112900 | 1101517775 | 3605 | 3615 | 3615 | 3605 | 4063 |
| 427 | 20230605 | 112800 | 1086868605 | 3615 | 3610 | 3615 | 3610 | 198 |
| 428 | 20230605 | 112700 | 1086153235 | 3615 | 3615 | 3615 | 3610 | 2538 |
| 429 | 20230605 | 112600 | 1076990985 | 3610 | 3615 | 3615 | 3610 | 79 |
| 430 | 20230605 | 112500 | 1076705650 | 3615 | 3610 | 3615 | 3610 | 133 |
| 431 | 20230605 | 112400 | 1076225355 | 3615 | 3610 | 3615 | 3610 | 684 |
| 432 | 20230605 | 112300 | 1073755495 | 3615 | 3615 | 3615 | 3615 | 26 |
| 433 | 20230605 | 112200 | 1073661505 | 3615 | 3615 | 3615 | 3615 | 17 |
| 434 | 20230605 | 112100 | 1073600050 | 3610 | 3610 | 3615 | 3610 | 424 |
| 435 | 20230605 | 112000 | 1072069305 | 3610 | 3615 | 3615 | 3610 | 161 |
| 436 | 20230605 | 111900 | 1071487490 | 3615 | 3610 | 3615 | 3610 | 607 |
| 437 | 20230605 | 111800 | 1069296185 | 3615 | 3615 | 3615 | 3615 | 63 |
| 438 | 20230605 | 111700 | 1069068440 | 3615 | 3615 | 3615 | 3615 | 1292 |
| 439 | 20230605 | 111600 | 1064397860 | 3615 | 3615 | 3615 | 3615 | 126 |
| 440 | 20230605 | 111500 | 1063942370 | 3615 | 3615 | 3615 | 3615 | 12 |
| 441 | 20230605 | 111400 | 1063898990 | 3615 | 3610 | 3615 | 3610 | 317 |
| 442 | 20230605 | 111300 | 1062754570 | 3610 | 3610 | 3610 | 3605 | 746 |
| 443 | 20230605 | 111200 | 1060062915 | 3610 | 3615 | 3615 | 3610 | 2256 |
| 444 | 20230605 | 111100 | 1051918250 | 3615 | 3615 | 3615 | 3615 | 131 |
| 445 | 20230605 | 111000 | 1051444685 | 3615 | 3615 | 3615 | 3615 | 181 |
| 446 | 20230605 | 110900 | 1050790370 | 3615 | 3610 | 3615 | 3610 | 218 |
| 447 | 20230605 | 110800 | 1050003300 | 3610 | 3610 | 3610 | 3610 | 1020 |
| 448 | 20230605 | 110700 | 1046321100 | 3610 | 3615 | 3615 | 3610 | 1114 |
| 449 | 20230605 | 110600 | 1042296490 | 3610 | 3605 | 3610 | 3605 | 6347 |
| 450 | 20230605 | 110500 | 1019385820 | 3610 | 3610 | 3610 | 3610 | 10 |
| 451 | 20230605 | 110400 | 1019349720 | 3605 | 3610 | 3610 | 3605 | 1177 |
| 452 | 20230605 | 110300 | 1015102250 | 3610 | 3610 | 3610 | 3610 | 669 |
| 453 | 20230605 | 110200 | 1012687160 | 3610 | 3610 | 3610 | 3610 | 12 |
| 454 | 20230605 | 110100 | 1012643840 | 3605 | 3610 | 3610 | 3605 | 29 |
| 455 | 20230605 | 110000 | 1012539250 | 3610 | 3605 | 3610 | 3605 | 125 |
| 456 | 20230605 | 105900 | 1012088150 | 3610 | 3605 | 3610 | 3605 | 35 |
| 457 | 20230605 | 105800 | 1011961875 | 3605 | 3605 | 3610 | 3605 | 84 |
| 458 | 20230605 | 105700 | 1011658845 | 3610 | 3610 | 3610 | 3605 | 188 |
| 459 | 20230605 | 105600 | 1010980415 | 3610 | 3605 | 3610 | 3605 | 33 |
| 460 | 20230605 | 105500 | 1010861290 | 3605 | 3605 | 3605 | 3600 | 2382 |
| 461 | 20230605 | 105400 | 1002274195 | 3600 | 3600 | 3600 | 3600 | 9 |
| 462 | 20230605 | 105300 | 1002241795 | 3605 | 3605 | 3605 | 3605 | 513 |
| 463 | 20230605 | 105200 | 1000392430 | 3600 | 3600 | 3605 | 3600 | 321 |
| 464 | 20230605 | 105100 | 999236725 | 3605 | 3605 | 3605 | 3605 | 14 |
| 465 | 20230605 | 105000 | 999186255 | 3600 | 3605 | 3605 | 3600 | 101 |
| 466 | 20230605 | 104900 | 998822650 | 3605 | 3605 | 3605 | 3600 | 342 |
| 467 | 20230605 | 104800 | 997589790 | 3605 | 3605 | 3605 | 3605 | 34 |
| 468 | 20230605 | 104700 | 997467220 | 3605 | 3605 | 3605 | 3605 | 21 |
| 469 | 20230605 | 104600 | 997391515 | 3605 | 3605 | 3605 | 3600 | 393 |
| 470 | 20230605 | 104500 | 995976595 | 3600 | 3605 | 3605 | 3600 | 371 |
| 471 | 20230605 | 104400 | 994640890 | 3605 | 3605 | 3605 | 3600 | 69 |
| 472 | 20230605 | 104300 | 994392245 | 3600 | 3600 | 3605 | 3600 | 272 |
| 473 | 20230605 | 104200 | 993412675 | 3605 | 3605 | 3605 | 3605 | 16 |
| 474 | 20230605 | 104100 | 993354995 | 3600 | 3605 | 3605 | 3600 | 25 |
| 475 | 20230605 | 104000 | 993264875 | 3605 | 3605 | 3605 | 3605 | 66 |
| 476 | 20230605 | 103900 | 993026945 | 3605 | 3605 | 3605 | 3605 | 33 |
| 477 | 20230605 | 103800 | 992907980 | 3605 | 3605 | 3605 | 3600 | 237 |
| 478 | 20230605 | 103700 | 992054595 | 3605 | 3600 | 3605 | 3600 | 1969 |
| 479 | 20230605 | 103600 | 984966030 | 3600 | 3595 | 3600 | 3595 | 2302 |
| 480 | 20230605 | 103500 | 976690290 | 3600 | 3600 | 3605 | 3600 | 1888 |
| 481 | 20230605 | 103400 | 969893420 | 3600 | 3600 | 3600 | 3600 | 21 |
| 482 | 20230605 | 103300 | 969817820 | 3600 | 3600 | 3600 | 3600 | 86 |
| 483 | 20230605 | 103200 | 969508220 | 3600 | 3585 | 3600 | 3585 | 4550 |
| 484 | 20230605 | 103100 | 953162115 | 3590 | 3590 | 3590 | 3590 | 32 |
| 485 | 20230605 | 103000 | 953047235 | 3590 | 3590 | 3590 | 3585 | 1228 |
| 486 | 20230605 | 102900 | 948643860 | 3590 | 3585 | 3590 | 3585 | 1147 |
| 487 | 20230605 | 102800 | 944531630 | 3585 | 3590 | 3590 | 3585 | 386 |
| 488 | 20230605 | 102700 | 943147640 | 3590 | 3590 | 3590 | 3585 | 1623 |
| 489 | 20230605 | 102600 | 937321320 | 3590 | 3590 | 3590 | 3585 | 47 |
| 490 | 20230605 | 102500 | 937152720 | 3590 | 3590 | 3590 | 3590 | 0 |
| 491 | 20230605 | 102400 | 937152720 | 3590 | 3585 | 3590 | 3585 | 692 |
| 492 | 20230605 | 102300 | 934671515 | 3590 | 3585 | 3590 | 3585 | 2751 |
| 493 | 20230605 | 102200 | 924809075 | 3590 | 3590 | 3590 | 3590 | 13 |
| 494 | 20230605 | 102100 | 924762405 | 3590 | 3590 | 3590 | 3590 | 154 |
| 495 | 20230605 | 102000 | 924209545 | 3590 | 3595 | 3595 | 3590 | 84 |
| 496 | 20230605 | 101900 | 923907620 | 3595 | 3590 | 3595 | 3585 | 9546 |
| 497 | 20230605 | 101800 | 889675910 | 3595 | 3595 | 3595 | 3590 | 511 |
| 498 | 20230605 | 101700 | 887839060 | 3600 | 3600 | 3600 | 3600 | 48 |
| 499 | 20230605 | 101600 | 887666260 | 3595 | 3600 | 3600 | 3595 | 492 |
| 500 | 20230605 | 101500 | 885897060 | 3600 | 3600 | 3600 | 3600 | 12 |
| 501 | 20230605 | 101400 | 885853860 | 3600 | 3600 | 3600 | 3600 | 0 |
| 502 | 20230605 | 101300 | 885853860 | 3600 | 3595 | 3600 | 3595 | 1451 |
| 503 | 20230605 | 101200 | 880637505 | 3590 | 3590 | 3595 | 3590 | 371 |
| 504 | 20230605 | 101100 | 879305500 | 3595 | 3585 | 3595 | 3585 | 536 |
| 505 | 20230605 | 101000 | 877382390 | 3590 | 3595 | 3595 | 3585 | 6396 |
| 506 | 20230605 | 100900 | 854427610 | 3595 | 3590 | 3595 | 3590 | 402 |
| 507 | 20230605 | 100800 | 852984275 | 3590 | 3595 | 3595 | 3590 | 641 |
| 508 | 20230605 | 100700 | 850683020 | 3595 | 3595 | 3595 | 3595 | 825 |
| 509 | 20230605 | 100600 | 847717145 | 3595 | 3600 | 3600 | 3595 | 1030 |
| 510 | 20230605 | 100500 | 844009150 | 3595 | 3595 | 3600 | 3590 | 1193 |
| 511 | 20230605 | 100400 | 839725095 | 3600 | 3595 | 3600 | 3590 | 878 |
| 512 | 20230605 | 100300 | 836569225 | 3595 | 3600 | 3600 | 3595 | 1174 |
| 513 | 20230605 | 100200 | 832348680 | 3595 | 3600 | 3600 | 3595 | 536 |
| 514 | 20230605 | 100100 | 830421580 | 3600 | 3600 | 3600 | 3600 | 102 |
| 515 | 20230605 | 100000 | 830054380 | 3600 | 3600 | 3600 | 3595 | 1442 |
| 516 | 20230605 | 095900 | 824864130 | 3595 | 3595 | 3605 | 3595 | 1109 |
| 517 | 20230605 | 095800 | 820876755 | 3595 | 3600 | 3605 | 3595 | 6237 |
| 518 | 20230605 | 095700 | 798426090 | 3600 | 3605 | 3605 | 3600 | 9586 |
| 519 | 20230605 | 095600 | 763914265 | 3600 | 3600 | 3605 | 3600 | 712 |
| 520 | 20230605 | 095500 | 761350765 | 3605 | 3605 | 3605 | 3600 | 763 |
| 521 | 20230605 | 095400 | 758603650 | 3605 | 3605 | 3605 | 3605 | 21 |
| 522 | 20230605 | 095300 | 758527945 | 3605 | 3605 | 3605 | 3605 | 34 |
| 523 | 20230605 | 095200 | 758405375 | 3605 | 3600 | 3605 | 3600 | 1137 |
| 524 | 20230605 | 095100 | 754307995 | 3600 | 3605 | 3605 | 3600 | 688 |
| 525 | 20230605 | 095000 | 751830885 | 3605 | 3610 | 3610 | 3605 | 1454 |
| 526 | 20230605 | 094900 | 746588130 | 3610 | 3605 | 3610 | 3605 | 3441 |
| 527 | 20230605 | 094800 | 734182960 | 3605 | 3610 | 3610 | 3605 | 588 |
| 528 | 20230605 | 094700 | 732063160 | 3610 | 3610 | 3610 | 3610 | 739 |
| 529 | 20230605 | 094600 | 729395370 | 3605 | 3610 | 3610 | 3605 | 599 |
| 530 | 20230605 | 094500 | 727233480 | 3610 | 3610 | 3610 | 3605 | 545 |
| 531 | 20230605 | 094400 | 725267540 | 3610 | 3605 | 3610 | 3605 | 510 |
| 532 | 20230605 | 094300 | 723428935 | 3610 | 3605 | 3610 | 3605 | 41 |
| 533 | 20230605 | 094200 | 723281025 | 3605 | 3610 | 3610 | 3605 | 528 |
| 534 | 20230605 | 094100 | 721377505 | 3605 | 3610 | 3610 | 3605 | 226 |
| 535 | 20230605 | 094000 | 720562690 | 3610 | 3610 | 3610 | 3605 | 2458 |
| 536 | 20230605 | 093900 | 711697810 | 3610 | 3610 | 3610 | 3605 | 249 |
| 537 | 20230605 | 093800 | 710799545 | 3610 | 3610 | 3610 | 3610 | 502 |
| 538 | 20230605 | 093700 | 708987325 | 3610 | 3610 | 3610 | 3605 | 409 |
| 539 | 20230605 | 093600 | 707510845 | 3610 | 3605 | 3610 | 3605 | 1553 |
| 540 | 20230605 | 093500 | 701911805 | 3605 | 3610 | 3610 | 3605 | 5024 |
| 541 | 20230605 | 093400 | 683799565 | 3615 | 3610 | 3615 | 3605 | 4647 |
| 542 | 20230605 | 093300 | 667024105 | 3615 | 3620 | 3620 | 3615 | 1638 |
| 543 | 20230605 | 093200 | 661102130 | 3620 | 3620 | 3620 | 3615 | 2286 |
| 544 | 20230605 | 093100 | 652838225 | 3620 | 3620 | 3625 | 3615 | 4064 |
| 545 | 20230605 | 093000 | 638122095 | 3625 | 3625 | 3625 | 3620 | 4353 |
| 546 | 20230605 | 092900 | 622352975 | 3625 | 3625 | 3630 | 3620 | 895 |
| 547 | 20230605 | 092800 | 619110265 | 3630 | 3625 | 3630 | 3620 | 3104 |
| 548 | 20230605 | 092700 | 607850445 | 3620 | 3620 | 3625 | 3620 | 632 |
| 549 | 20230605 | 092600 | 605562335 | 3620 | 3620 | 3620 | 3615 | 1206 |
| 550 | 20230605 | 092500 | 601198640 | 3620 | 3625 | 3625 | 3615 | 5677 |
| 551 | 20230605 | 092400 | 580650320 | 3625 | 3630 | 3630 | 3620 | 3301 |
| 552 | 20230605 | 092300 | 568689380 | 3630 | 3625 | 3630 | 3625 | 4095 |
| 553 | 20230605 | 092200 | 553833620 | 3625 | 3630 | 3630 | 3625 | 3192 |
| 554 | 20230605 | 092100 | 542256255 | 3635 | 3635 | 3635 | 3625 | 260 |
| 555 | 20230605 | 092000 | 541311225 | 3635 | 3625 | 3635 | 3620 | 5020 |
| 556 | 20230605 | 091900 | 523093965 | 3620 | 3615 | 3620 | 3610 | 747 |
| 557 | 20230605 | 091800 | 520391570 | 3610 | 3615 | 3615 | 3610 | 5322 |
| 558 | 20230605 | 091700 | 501167855 | 3610 | 3615 | 3615 | 3610 | 1726 |
| 559 | 20230605 | 091600 | 494936420 | 3615 | 3610 | 3615 | 3610 | 2759 |
| 560 | 20230605 | 091500 | 484976285 | 3610 | 3615 | 3620 | 3610 | 4560 |
| 561 | 20230605 | 091400 | 468502990 | 3615 | 3610 | 3615 | 3610 | 4502 |
| 562 | 20230605 | 091300 | 452244285 | 3610 | 3620 | 3620 | 3610 | 6192 |
| 563 | 20230605 | 091200 | 429867635 | 3615 | 3620 | 3620 | 3615 | 954 |
| 564 | 20230605 | 091100 | 426414545 | 3625 | 3625 | 3625 | 3615 | 2750 |
| 565 | 20230605 | 091000 | 416455950 | 3630 | 3615 | 3630 | 3615 | 4214 |
| 566 | 20230605 | 090900 | 401172395 | 3615 | 3635 | 3645 | 3615 | 15437 |
| 567 | 20230605 | 090800 | 345114085 | 3635 | 3635 | 3635 | 3620 | 6087 |
| 568 | 20230605 | 090700 | 323036770 | 3635 | 3620 | 3635 | 3615 | 13477 |
| 569 | 20230605 | 090600 | 274198945 | 3620 | 3620 | 3625 | 3620 | 7962 |
| 570 | 20230605 | 090500 | 245376500 | 3615 | 3625 | 3630 | 3615 | 11313 |
| 571 | 20230605 | 090400 | 204383180 | 3625 | 3625 | 3630 | 3620 | 8108 |
| 572 | 20230605 | 090300 | 175009925 | 3625 | 3620 | 3640 | 3620 | 12504 |
| 573 | 20230605 | 090200 | 129646760 | 3625 | 3620 | 3630 | 3615 | 8415 |
| 574 | 20230605 | 090100 | 99170435 | 3620 | 3615 | 3620 | 3615 | 10519 |
| 575 | 20230605 | 090000 | 61114080 | 3615 | 3610 | 3625 | 3610 | 16911 |