28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183300 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 23514 |
| 3 | 20230605 | 183200 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20230605 | 183100 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20230605 | 183000 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20230605 | 182900 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20230605 | 182800 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20230605 | 182700 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20230605 | 182600 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20230605 | 182500 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20230605 | 182400 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20230605 | 182300 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20230605 | 182200 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20230605 | 182100 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20230605 | 182000 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20230605 | 181900 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20230605 | 181800 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20230605 | 181700 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20230605 | 181600 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20230605 | 181500 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20230605 | 181400 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20230605 | 181300 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20230605 | 181200 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20230605 | 181100 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20230605 | 181000 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20230605 | 180900 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20230605 | 180800 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20230605 | 180700 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20230605 | 180600 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20230605 | 180500 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20230605 | 180400 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20230605 | 180300 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 23514 |
| 33 | 20230605 | 180200 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20230605 | 180100 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20230605 | 180000 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20230605 | 175900 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20230605 | 175800 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20230605 | 175700 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20230605 | 175600 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20230605 | 175500 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20230605 | 175400 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20230605 | 175300 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20230605 | 175200 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20230605 | 175100 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20230605 | 175000 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20230605 | 174900 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20230605 | 174800 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20230605 | 174700 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20230605 | 174600 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20230605 | 174500 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20230605 | 174400 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20230605 | 174300 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20230605 | 174200 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20230605 | 174100 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20230605 | 174000 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20230605 | 173900 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20230605 | 173800 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20230605 | 173700 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20230605 | 173600 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20230605 | 173500 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20230605 | 173400 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20230605 | 173300 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 23514 |
| 63 | 20230605 | 173200 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20230605 | 173100 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20230605 | 173000 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20230605 | 172900 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20230605 | 172800 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20230605 | 172700 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20230605 | 172600 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20230605 | 172500 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20230605 | 172400 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20230605 | 172300 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20230605 | 172200 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20230605 | 172100 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20230605 | 172000 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20230605 | 171900 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20230605 | 171800 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20230605 | 171700 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20230605 | 171600 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20230605 | 171500 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20230605 | 171400 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20230605 | 171300 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20230605 | 171200 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20230605 | 171100 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20230605 | 171000 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20230605 | 170900 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20230605 | 170800 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20230605 | 170700 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20230605 | 170600 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20230605 | 170500 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20230605 | 170400 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20230605 | 170300 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 23514 |
| 93 | 20230605 | 170200 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20230605 | 170100 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20230605 | 170000 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20230605 | 165900 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20230605 | 165800 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20230605 | 165700 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20230605 | 165600 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20230605 | 165500 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20230605 | 165400 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20230605 | 165300 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20230605 | 165200 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20230605 | 165100 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20230605 | 165000 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20230605 | 164900 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20230605 | 164800 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20230605 | 164700 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20230605 | 164600 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20230605 | 164500 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20230605 | 164400 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20230605 | 164300 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20230605 | 164200 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20230605 | 164100 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20230605 | 164000 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20230605 | 163900 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20230605 | 163800 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20230605 | 163700 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20230605 | 163600 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20230605 | 163500 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20230605 | 163400 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20230605 | 163300 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 23514 |
| 123 | 20230605 | 163200 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20230605 | 163100 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20230605 | 163000 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20230605 | 162900 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20230605 | 162800 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20230605 | 162700 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20230605 | 162600 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20230605 | 162500 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20230605 | 162400 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20230605 | 162300 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20230605 | 162200 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20230605 | 162100 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20230605 | 162000 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20230605 | 161900 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20230605 | 161800 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20230605 | 161700 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20230605 | 161600 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20230605 | 161500 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20230605 | 161400 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20230605 | 161300 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20230605 | 161200 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20230605 | 161100 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20230605 | 161000 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20230605 | 160900 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20230605 | 160800 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20230605 | 160700 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20230605 | 160600 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20230605 | 160500 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20230605 | 160400 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20230605 | 160300 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 23514 |
| 153 | 20230605 | 160200 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20230605 | 160100 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20230605 | 160000 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20230605 | 155900 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20230605 | 155800 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20230605 | 155700 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20230605 | 155600 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20230605 | 155500 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20230605 | 155400 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20230605 | 155300 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20230605 | 155200 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20230605 | 155100 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20230605 | 155000 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20230605 | 154900 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20230605 | 154800 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20230605 | 154700 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20230605 | 154600 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20230605 | 154500 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20230605 | 154400 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20230605 | 154300 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20230605 | 154200 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20230605 | 154100 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20230605 | 154000 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20230605 | 153900 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20230605 | 153800 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20230605 | 153700 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20230605 | 153600 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20230605 | 153500 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20230605 | 153400 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20230605 | 153300 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 23514 |
| 183 | 20230605 | 153200 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20230605 | 153100 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20230605 | 153000 | 6304437020 | 3850 | 3850 | 3850 | 3850 | 23514 |
| 186 | 20230605 | 152900 | 6213908120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20230605 | 152800 | 6213908120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20230605 | 152700 | 6213908120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20230605 | 152600 | 6213908120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20230605 | 152500 | 6213908120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20230605 | 152400 | 6213908120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20230605 | 152300 | 6213908120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20230605 | 152200 | 6213908120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20230605 | 152100 | 6213908120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20230605 | 152000 | 6213908120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20230605 | 151900 | 6213908120 | 3855 | 3855 | 3860 | 3850 | 15025 |
| 197 | 20230605 | 151800 | 6156048275 | 3860 | 3855 | 3860 | 3855 | 3554 |
| 198 | 20230605 | 151700 | 6142341055 | 3855 | 3860 | 3860 | 3855 | 7048 |
| 199 | 20230605 | 151600 | 6115159920 | 3860 | 3855 | 3860 | 3855 | 12371 |
| 200 | 20230605 | 151500 | 6067449940 | 3855 | 3865 | 3865 | 3855 | 2406 |
| 201 | 20230605 | 151400 | 6058164155 | 3865 | 3870 | 3870 | 3860 | 167 |
| 202 | 20230605 | 151300 | 6057518960 | 3870 | 3865 | 3870 | 3860 | 2661 |
| 203 | 20230605 | 151200 | 6047231620 | 3870 | 3865 | 3870 | 3865 | 305 |
| 204 | 20230605 | 151100 | 6046051655 | 3865 | 3865 | 3870 | 3865 | 2268 |
| 205 | 20230605 | 151000 | 6037280835 | 3855 | 3860 | 3870 | 3855 | 3743 |
| 206 | 20230605 | 150900 | 6022817900 | 3855 | 3865 | 3870 | 3855 | 3380 |
| 207 | 20230605 | 150800 | 6009772500 | 3865 | 3865 | 3870 | 3865 | 2270 |
| 208 | 20230605 | 150700 | 6000997950 | 3865 | 3870 | 3870 | 3865 | 3571 |
| 209 | 20230605 | 150600 | 5987182995 | 3865 | 3865 | 3870 | 3865 | 848 |
| 210 | 20230605 | 150500 | 5983905470 | 3865 | 3870 | 3875 | 3865 | 6197 |
| 211 | 20230605 | 150400 | 5959935145 | 3870 | 3870 | 3870 | 3865 | 434 |
| 212 | 20230605 | 150300 | 5958257025 | 3870 | 3880 | 3880 | 3860 | 25481 |
| 213 | 20230605 | 150200 | 5859702290 | 3885 | 3890 | 3890 | 3880 | 1268 |
| 214 | 20230605 | 150100 | 5854778600 | 3885 | 3885 | 3890 | 3885 | 5540 |
| 215 | 20230605 | 150000 | 5833255595 | 3885 | 3885 | 3890 | 3885 | 1495 |
| 216 | 20230605 | 145900 | 5827446580 | 3890 | 3895 | 3895 | 3885 | 2997 |
| 217 | 20230605 | 145800 | 5815786215 | 3900 | 3900 | 3900 | 3900 | 259 |
| 218 | 20230605 | 145700 | 5814776115 | 3900 | 3895 | 3900 | 3890 | 318 |
| 219 | 20230605 | 145600 | 5813537465 | 3890 | 3895 | 3900 | 3890 | 81 |
| 220 | 20230605 | 145500 | 5813221865 | 3900 | 3895 | 3900 | 3890 | 1382 |
| 221 | 20230605 | 145400 | 5807843675 | 3900 | 3900 | 3900 | 3895 | 260 |
| 222 | 20230605 | 145300 | 5806829740 | 3900 | 3890 | 3900 | 3890 | 310 |
| 223 | 20230605 | 145200 | 5805623740 | 3900 | 3900 | 3900 | 3900 | 23 |
| 224 | 20230605 | 145100 | 5805534040 | 3900 | 3885 | 3900 | 3885 | 52 |
| 225 | 20230605 | 145000 | 5805331840 | 3880 | 3880 | 3880 | 3880 | 200 |
| 226 | 20230605 | 144900 | 5804555840 | 3880 | 3895 | 3895 | 3880 | 6144 |
| 227 | 20230605 | 144800 | 5780675460 | 3900 | 3900 | 3900 | 3900 | 5 |
| 228 | 20230605 | 144700 | 5780655960 | 3905 | 3895 | 3910 | 3895 | 1500 |
| 229 | 20230605 | 144600 | 5774807905 | 3900 | 3900 | 3910 | 3900 | 25 |
| 230 | 20230605 | 144500 | 5774710225 | 3900 | 3905 | 3905 | 3900 | 2109 |
| 231 | 20230605 | 144400 | 5766482625 | 3905 | 3900 | 3905 | 3900 | 49 |
| 232 | 20230605 | 144300 | 5766291425 | 3905 | 3905 | 3905 | 3905 | 500 |
| 233 | 20230605 | 144200 | 5764338925 | 3910 | 3905 | 3910 | 3905 | 310 |
| 234 | 20230605 | 144100 | 5763128325 | 3905 | 3910 | 3910 | 3900 | 2468 |
| 235 | 20230605 | 144000 | 5753489775 | 3910 | 3905 | 3910 | 3905 | 514 |
| 236 | 20230605 | 143900 | 5751482550 | 3905 | 3895 | 3905 | 3895 | 3731 |
| 237 | 20230605 | 143800 | 5736916070 | 3900 | 3900 | 3900 | 3900 | 702 |
| 238 | 20230605 | 143700 | 5734178270 | 3905 | 3895 | 3905 | 3895 | 1267 |
| 239 | 20230605 | 143600 | 5729232500 | 3885 | 3895 | 3895 | 3885 | 310 |
| 240 | 20230605 | 143500 | 5728028050 | 3895 | 3890 | 3895 | 3885 | 792 |
| 241 | 20230605 | 143400 | 5724948465 | 3890 | 3890 | 3890 | 3890 | 1237 |
| 242 | 20230605 | 143300 | 5720136535 | 3890 | 3890 | 3890 | 3890 | 0 |
| 243 | 20230605 | 143200 | 5720136535 | 3890 | 3890 | 3910 | 3885 | 3542 |
| 244 | 20230605 | 143100 | 5706316565 | 3890 | 3890 | 3900 | 3890 | 1053 |
| 245 | 20230605 | 143000 | 5702220225 | 3905 | 3905 | 3905 | 3905 | 21 |
| 246 | 20230605 | 142900 | 5702138220 | 3890 | 3905 | 3905 | 3890 | 12 |
| 247 | 20230605 | 142800 | 5702091390 | 3890 | 3890 | 3890 | 3890 | 0 |
| 248 | 20230605 | 142700 | 5702091390 | 3890 | 3905 | 3905 | 3890 | 2040 |
| 249 | 20230605 | 142600 | 5694125390 | 3900 | 3905 | 3905 | 3900 | 1552 |
| 250 | 20230605 | 142500 | 5688070840 | 3885 | 3910 | 3910 | 3885 | 887 |
| 251 | 20230605 | 142400 | 5684622810 | 3910 | 3885 | 3915 | 3885 | 1011 |
| 252 | 20230605 | 142300 | 5680671880 | 3885 | 3885 | 3885 | 3880 | 163 |
| 253 | 20230605 | 142200 | 5680039355 | 3880 | 3885 | 3885 | 3880 | 36 |
| 254 | 20230605 | 142100 | 5679899655 | 3885 | 3885 | 3885 | 3885 | 20 |
| 255 | 20230605 | 142000 | 5679821955 | 3885 | 3880 | 3885 | 3875 | 223 |
| 256 | 20230605 | 141900 | 5678957710 | 3880 | 3885 | 3885 | 3880 | 312 |
| 257 | 20230605 | 141800 | 5677747115 | 3880 | 3880 | 3880 | 3880 | 25 |
| 258 | 20230605 | 141700 | 5677650115 | 3885 | 3895 | 3895 | 3885 | 845 |
| 259 | 20230605 | 141600 | 5674364660 | 3885 | 3885 | 3885 | 3885 | 0 |
| 260 | 20230605 | 141500 | 5674364660 | 3885 | 3890 | 3900 | 3885 | 425 |
| 261 | 20230605 | 141400 | 5672711720 | 3870 | 3870 | 3890 | 3865 | 2150 |
| 262 | 20230605 | 141300 | 5664381235 | 3865 | 3900 | 3900 | 3865 | 14952 |
| 263 | 20230605 | 141200 | 5606455265 | 3900 | 3890 | 3900 | 3885 | 936 |
| 264 | 20230605 | 141100 | 5602814845 | 3890 | 3900 | 3900 | 3890 | 906 |
| 265 | 20230605 | 141000 | 5599286360 | 3900 | 3900 | 3900 | 3900 | 110 |
| 266 | 20230605 | 140900 | 5598857360 | 3900 | 3895 | 3900 | 3895 | 138 |
| 267 | 20230605 | 140800 | 5598319845 | 3895 | 3890 | 3895 | 3890 | 119 |
| 268 | 20230605 | 140700 | 5597856885 | 3890 | 3900 | 3900 | 3875 | 5773 |
| 269 | 20230605 | 140600 | 5575438640 | 3895 | 3895 | 3895 | 3895 | 266 |
| 270 | 20230605 | 140500 | 5574402570 | 3895 | 3900 | 3900 | 3890 | 780 |
| 271 | 20230605 | 140400 | 5571364595 | 3885 | 3890 | 3900 | 3880 | 5360 |
| 272 | 20230605 | 140300 | 5550515445 | 3890 | 3890 | 3890 | 3880 | 2891 |
| 273 | 20230605 | 140200 | 5539280055 | 3890 | 3900 | 3905 | 3880 | 6917 |
| 274 | 20230605 | 140100 | 5512352720 | 3905 | 3910 | 3910 | 3905 | 8252 |
| 275 | 20230605 | 140000 | 5480123500 | 3910 | 3925 | 3925 | 3905 | 16905 |
| 276 | 20230605 | 135900 | 5413975815 | 3930 | 3925 | 3930 | 3925 | 628 |
| 277 | 20230605 | 135800 | 5411509695 | 3925 | 3930 | 3930 | 3925 | 1307 |
| 278 | 20230605 | 135700 | 5406378700 | 3935 | 3930 | 3935 | 3930 | 1738 |
| 279 | 20230605 | 135600 | 5399548315 | 3935 | 3935 | 3935 | 3935 | 968 |
| 280 | 20230605 | 135500 | 5395739235 | 3935 | 3940 | 3940 | 3935 | 26 |
| 281 | 20230605 | 135400 | 5395636840 | 3940 | 3940 | 3940 | 3940 | 40 |
| 282 | 20230605 | 135300 | 5395479240 | 3940 | 3930 | 3940 | 3930 | 529 |
| 283 | 20230605 | 135200 | 5393396580 | 3930 | 3940 | 3940 | 3930 | 543 |
| 284 | 20230605 | 135100 | 5391261140 | 3940 | 3940 | 3940 | 3940 | 0 |
| 285 | 20230605 | 135000 | 5391261140 | 3940 | 3940 | 3940 | 3940 | 11 |
| 286 | 20230605 | 134900 | 5391217800 | 3935 | 3940 | 3940 | 3935 | 550 |
| 287 | 20230605 | 134800 | 5389053545 | 3940 | 3940 | 3940 | 3940 | 413 |
| 288 | 20230605 | 134700 | 5387426325 | 3940 | 3940 | 3940 | 3940 | 4 |
| 289 | 20230605 | 134600 | 5387410565 | 3940 | 3940 | 3940 | 3940 | 691 |
| 290 | 20230605 | 134500 | 5384688025 | 3930 | 3930 | 3940 | 3930 | 4355 |
| 291 | 20230605 | 134400 | 5367558680 | 3930 | 3930 | 3930 | 3930 | 976 |
| 292 | 20230605 | 134300 | 5363723000 | 3935 | 3945 | 3945 | 3935 | 4468 |
| 293 | 20230605 | 134200 | 5346137245 | 3940 | 3935 | 3940 | 3935 | 606 |
| 294 | 20230605 | 134100 | 5343750800 | 3935 | 3935 | 3935 | 3935 | 2398 |
| 295 | 20230605 | 134000 | 5334314670 | 3935 | 3935 | 3935 | 3935 | 3282 |
| 296 | 20230605 | 133900 | 5321400000 | 3935 | 3945 | 3945 | 3935 | 2400 |
| 297 | 20230605 | 133800 | 5311937460 | 3950 | 3950 | 3950 | 3950 | 800 |
| 298 | 20230605 | 133700 | 5308777460 | 3950 | 3955 | 3955 | 3950 | 1889 |
| 299 | 20230605 | 133600 | 5301310750 | 3955 | 3960 | 3960 | 3955 | 301 |
| 300 | 20230605 | 133500 | 5300120165 | 3960 | 3960 | 3960 | 3960 | 82 |
| 301 | 20230605 | 133400 | 5299795445 | 3960 | 3960 | 3960 | 3960 | 0 |
| 302 | 20230605 | 133300 | 5299795445 | 3960 | 3960 | 3960 | 3960 | 52 |
| 303 | 20230605 | 133200 | 5299589525 | 3960 | 3960 | 3960 | 3960 | 0 |
| 304 | 20230605 | 133100 | 5299589525 | 3960 | 3960 | 3960 | 3960 | 493 |
| 305 | 20230605 | 133000 | 5297637245 | 3960 | 3960 | 3960 | 3960 | 8 |
| 306 | 20230605 | 132900 | 5297605565 | 3960 | 3960 | 3960 | 3960 | 1 |
| 307 | 20230605 | 132800 | 5297601605 | 3960 | 3960 | 3960 | 3960 | 1 |
| 308 | 20230605 | 132700 | 5297597645 | 3960 | 3960 | 3960 | 3960 | 0 |
| 309 | 20230605 | 132600 | 5297597645 | 3960 | 3950 | 3960 | 3950 | 70 |
| 310 | 20230605 | 132500 | 5297320545 | 3950 | 3950 | 3950 | 3950 | 0 |
| 311 | 20230605 | 132400 | 5297320545 | 3950 | 3950 | 3950 | 3950 | 0 |
| 312 | 20230605 | 132300 | 5297320545 | 3950 | 3945 | 3950 | 3945 | 762 |
| 313 | 20230605 | 132200 | 5294310650 | 3950 | 3955 | 3955 | 3950 | 2800 |
| 314 | 20230605 | 132100 | 5283243550 | 3950 | 3950 | 3950 | 3950 | 0 |
| 315 | 20230605 | 132000 | 5283243550 | 3950 | 3960 | 3960 | 3950 | 675 |
| 316 | 20230605 | 131900 | 5280576550 | 3950 | 3965 | 3965 | 3950 | 4077 |
| 317 | 20230605 | 131800 | 5264454255 | 3965 | 3955 | 3965 | 3955 | 180 |
| 318 | 20230605 | 131700 | 5263742055 | 3955 | 3960 | 3960 | 3955 | 1985 |
| 319 | 20230605 | 131600 | 5255882205 | 3960 | 3965 | 3965 | 3960 | 1567 |
| 320 | 20230605 | 131500 | 5249671310 | 3965 | 3970 | 3975 | 3965 | 1587 |
| 321 | 20230605 | 131400 | 5243374730 | 3970 | 3985 | 3985 | 3970 | 1339 |
| 322 | 20230605 | 131300 | 5238051670 | 3985 | 3990 | 3990 | 3985 | 13752 |
| 323 | 20230605 | 131200 | 5183243335 | 3995 | 3995 | 3995 | 3995 | 200 |
| 324 | 20230605 | 131100 | 5182444335 | 3995 | 3995 | 3995 | 3995 | 0 |
| 325 | 20230605 | 131000 | 5182444335 | 3995 | 3995 | 3995 | 3995 | 1 |
| 326 | 20230605 | 130900 | 5182440340 | 3990 | 3990 | 3990 | 3990 | 36 |
| 327 | 20230605 | 130800 | 5182296700 | 3995 | 3990 | 3995 | 3990 | 1454 |
| 328 | 20230605 | 130700 | 5176495010 | 3990 | 3995 | 3995 | 3990 | 1229 |
| 329 | 20230605 | 130600 | 5171591050 | 3995 | 3995 | 3995 | 3990 | 832 |
| 330 | 20230605 | 130500 | 5168267215 | 3990 | 3995 | 3995 | 3990 | 1828 |
| 331 | 20230605 | 130400 | 5160971860 | 4000 | 4000 | 4000 | 4000 | 0 |
| 332 | 20230605 | 130300 | 5160971860 | 4000 | 4000 | 4000 | 4000 | 745 |
| 333 | 20230605 | 130200 | 5157991860 | 3990 | 3975 | 3990 | 3975 | 5371 |
| 334 | 20230605 | 130100 | 5136593515 | 3970 | 3970 | 3970 | 3970 | 60 |
| 335 | 20230605 | 130000 | 5136355315 | 3975 | 3975 | 3975 | 3970 | 223 |
| 336 | 20230605 | 125900 | 5135469985 | 3980 | 3975 | 3980 | 3970 | 363 |
| 337 | 20230605 | 125800 | 5134027330 | 3980 | 3980 | 3980 | 3980 | 10 |
| 338 | 20230605 | 125700 | 5133987530 | 3980 | 3980 | 3980 | 3980 | 0 |
| 339 | 20230605 | 125600 | 5133987530 | 3980 | 3980 | 3980 | 3980 | 57 |
| 340 | 20230605 | 125500 | 5133760670 | 3980 | 3980 | 3980 | 3980 | 0 |
| 341 | 20230605 | 125400 | 5133760670 | 3980 | 3975 | 3980 | 3975 | 894 |
| 342 | 20230605 | 125300 | 5130206870 | 3975 | 3985 | 3985 | 3975 | 909 |
| 343 | 20230605 | 125200 | 5126590030 | 3985 | 3985 | 3985 | 3985 | 1819 |
| 344 | 20230605 | 125100 | 5119341315 | 3985 | 3990 | 3990 | 3985 | 2441 |
| 345 | 20230605 | 125000 | 5109608560 | 3990 | 3985 | 3990 | 3985 | 1001 |
| 346 | 20230605 | 124900 | 5105614575 | 3990 | 3990 | 3990 | 3990 | 696 |
| 347 | 20230605 | 124800 | 5102837535 | 4000 | 4000 | 4000 | 4000 | 802 |
| 348 | 20230605 | 124700 | 5099629535 | 4000 | 3985 | 4000 | 3985 | 8031 |
| 349 | 20230605 | 124600 | 5067534480 | 3985 | 3980 | 3985 | 3980 | 911 |
| 350 | 20230605 | 124500 | 5063907945 | 3985 | 3980 | 3985 | 3975 | 1430 |
| 351 | 20230605 | 124400 | 5058218800 | 3980 | 3985 | 3990 | 3980 | 4896 |
| 352 | 20230605 | 124300 | 5038717380 | 3990 | 4000 | 4000 | 3990 | 6760 |
| 353 | 20230605 | 124200 | 5011711160 | 4000 | 3990 | 4000 | 3990 | 8313 |
| 354 | 20230605 | 124100 | 4978505090 | 3990 | 3985 | 3990 | 3980 | 6416 |
| 355 | 20230605 | 124000 | 4952918245 | 3985 | 3975 | 3985 | 3965 | 17350 |
| 356 | 20230605 | 123900 | 4883915650 | 3975 | 3975 | 3980 | 3970 | 6158 |
| 357 | 20230605 | 123800 | 4859436785 | 3975 | 3965 | 4000 | 3965 | 50572 |
| 358 | 20230605 | 123700 | 4657281185 | 3970 | 3970 | 3985 | 3965 | 7503 |
| 359 | 20230605 | 123600 | 4627484325 | 3965 | 3955 | 3965 | 3955 | 9129 |
| 360 | 20230605 | 123500 | 4591304005 | 3955 | 3940 | 3955 | 3940 | 5491 |
| 361 | 20230605 | 123400 | 4569604065 | 3940 | 3940 | 3940 | 3940 | 0 |
| 362 | 20230605 | 123300 | 4569604065 | 3940 | 3935 | 3945 | 3935 | 3076 |
| 363 | 20230605 | 123200 | 4557486830 | 3935 | 3935 | 3940 | 3930 | 1684 |
| 364 | 20230605 | 123100 | 4550865345 | 3935 | 3930 | 3935 | 3930 | 1856 |
| 365 | 20230605 | 123000 | 4543569860 | 3930 | 3925 | 3935 | 3920 | 4067 |
| 366 | 20230605 | 122900 | 4527587170 | 3925 | 3925 | 3925 | 3925 | 90 |
| 367 | 20230605 | 122800 | 4527233920 | 3920 | 3920 | 3920 | 3920 | 1 |
| 368 | 20230605 | 122700 | 4527230000 | 3920 | 3915 | 3925 | 3915 | 1811 |
| 369 | 20230605 | 122600 | 4520132980 | 3915 | 3915 | 3915 | 3910 | 446 |
| 370 | 20230605 | 122500 | 4518387140 | 3915 | 3915 | 3915 | 3915 | 1 |
| 371 | 20230605 | 122400 | 4518383225 | 3910 | 3920 | 3920 | 3910 | 6040 |
| 372 | 20230605 | 122300 | 4494751425 | 3915 | 3925 | 3925 | 3915 | 4030 |
| 373 | 20230605 | 122200 | 4478958405 | 3925 | 3925 | 3925 | 3925 | 294 |
| 374 | 20230605 | 122100 | 4477804455 | 3930 | 3930 | 3930 | 3930 | 178 |
| 375 | 20230605 | 122000 | 4477104915 | 3930 | 3930 | 3930 | 3930 | 920 |
| 376 | 20230605 | 121900 | 4473489315 | 3930 | 3925 | 3930 | 3925 | 100 |
| 377 | 20230605 | 121800 | 4473096810 | 3915 | 3920 | 3920 | 3910 | 8037 |
| 378 | 20230605 | 121700 | 4441626805 | 3925 | 3925 | 3925 | 3925 | 234 |
| 379 | 20230605 | 121600 | 4440708355 | 3925 | 3915 | 3925 | 3915 | 1002 |
| 380 | 20230605 | 121500 | 4436777545 | 3920 | 3920 | 3920 | 3920 | 444 |
| 381 | 20230605 | 121400 | 4435037065 | 3920 | 3920 | 3920 | 3920 | 236 |
| 382 | 20230605 | 121300 | 4434111945 | 3920 | 3920 | 3920 | 3920 | 26 |
| 383 | 20230605 | 121200 | 4434010025 | 3915 | 3915 | 3920 | 3915 | 2414 |
| 384 | 20230605 | 121100 | 4424552470 | 3915 | 3910 | 3915 | 3910 | 1794 |
| 385 | 20230605 | 121000 | 4417530470 | 3905 | 3910 | 3910 | 3905 | 45 |
| 386 | 20230605 | 120900 | 4417354735 | 3910 | 3905 | 3910 | 3905 | 92 |
| 387 | 20230605 | 120800 | 4416995460 | 3910 | 3905 | 3910 | 3905 | 323 |
| 388 | 20230605 | 120700 | 4415732640 | 3910 | 3910 | 3910 | 3910 | 987 |
| 389 | 20230605 | 120600 | 4411873470 | 3910 | 3900 | 3910 | 3900 | 2564 |
| 390 | 20230605 | 120500 | 4401862590 | 3895 | 3900 | 3900 | 3890 | 5071 |
| 391 | 20230605 | 120400 | 4382096555 | 3905 | 3900 | 3905 | 3900 | 5 |
| 392 | 20230605 | 120300 | 4382077050 | 3905 | 3905 | 3905 | 3905 | 0 |
| 393 | 20230605 | 120200 | 4382077050 | 3905 | 3905 | 3905 | 3905 | 288 |
| 394 | 20230605 | 120100 | 4380952410 | 3905 | 3905 | 3905 | 3900 | 543 |
| 395 | 20230605 | 120000 | 4378834495 | 3900 | 3900 | 3900 | 3900 | 517 |
| 396 | 20230605 | 115900 | 4376818195 | 3905 | 3905 | 3910 | 3890 | 8749 |
| 397 | 20230605 | 115800 | 4342699285 | 3905 | 3905 | 3905 | 3905 | 2 |
| 398 | 20230605 | 115700 | 4342691475 | 3900 | 3900 | 3900 | 3900 | 1420 |
| 399 | 20230605 | 115600 | 4337153475 | 3900 | 3905 | 3905 | 3900 | 886 |
| 400 | 20230605 | 115500 | 4333698070 | 3900 | 3890 | 3900 | 3890 | 3414 |
| 401 | 20230605 | 115400 | 4320383760 | 3890 | 3900 | 3900 | 3890 | 373 |
| 402 | 20230605 | 115300 | 4318929540 | 3900 | 3900 | 3900 | 3900 | 31 |
| 403 | 20230605 | 115200 | 4318808640 | 3900 | 3880 | 3900 | 3880 | 10749 |
| 404 | 20230605 | 115100 | 4276899880 | 3880 | 3885 | 3885 | 3880 | 3567 |
| 405 | 20230605 | 115000 | 4263056820 | 3885 | 3885 | 3890 | 3885 | 1657 |
| 406 | 20230605 | 114900 | 4256619365 | 3890 | 3890 | 3910 | 3885 | 5777 |
| 407 | 20230605 | 114800 | 4234141595 | 3895 | 3905 | 3905 | 3895 | 4928 |
| 408 | 20230605 | 114700 | 4214917160 | 3905 | 3905 | 3905 | 3905 | 267 |
| 409 | 20230605 | 114600 | 4213874525 | 3905 | 3890 | 3905 | 3890 | 1383 |
| 410 | 20230605 | 114500 | 4208479320 | 3890 | 3890 | 3890 | 3890 | 0 |
| 411 | 20230605 | 114400 | 4208479320 | 3890 | 3900 | 3900 | 3890 | 2438 |
| 412 | 20230605 | 114300 | 4198984315 | 3895 | 3890 | 3895 | 3890 | 3560 |
| 413 | 20230605 | 114200 | 4185134600 | 3890 | 3890 | 3890 | 3885 | 362 |
| 414 | 20230605 | 114100 | 4183726905 | 3885 | 3885 | 3885 | 3885 | 1294 |
| 415 | 20230605 | 114000 | 4178699715 | 3885 | 3885 | 3885 | 3885 | 1260 |
| 416 | 20230605 | 113900 | 4173804615 | 3885 | 3885 | 3885 | 3885 | 0 |
| 417 | 20230605 | 113800 | 4173804615 | 3885 | 3890 | 3900 | 3885 | 2500 |
| 418 | 20230605 | 113700 | 4164065385 | 3885 | 3880 | 3885 | 3880 | 425 |
| 419 | 20230605 | 113600 | 4162414450 | 3880 | 3890 | 3890 | 3880 | 725 |
| 420 | 20230605 | 113500 | 4159600595 | 3890 | 3890 | 3890 | 3890 | 334 |
| 421 | 20230605 | 113400 | 4158301335 | 3885 | 3885 | 3890 | 3880 | 791 |
| 422 | 20230605 | 113300 | 4155228295 | 3885 | 3890 | 3890 | 3885 | 1257 |
| 423 | 20230605 | 113200 | 4150344625 | 3890 | 3885 | 3890 | 3885 | 8100 |
| 424 | 20230605 | 113100 | 4118837815 | 3885 | 3875 | 3885 | 3875 | 999 |
| 425 | 20230605 | 113000 | 4114963715 | 3875 | 3890 | 3900 | 3875 | 5344 |
| 426 | 20230605 | 112900 | 4094184225 | 3875 | 3890 | 3890 | 3875 | 2886 |
| 427 | 20230605 | 112800 | 4082957700 | 3870 | 3870 | 3870 | 3870 | 45 |
| 428 | 20230605 | 112700 | 4082783550 | 3865 | 3860 | 3865 | 3855 | 7791 |
| 429 | 20230605 | 112600 | 4052727105 | 3855 | 3885 | 3885 | 3855 | 2507 |
| 430 | 20230605 | 112500 | 4043047785 | 3885 | 3880 | 3885 | 3880 | 40 |
| 431 | 20230605 | 112400 | 4042892525 | 3880 | 3860 | 3880 | 3855 | 5190 |
| 432 | 20230605 | 112300 | 4022799130 | 3885 | 3855 | 3885 | 3855 | 505 |
| 433 | 20230605 | 112200 | 4020852265 | 3855 | 3865 | 3870 | 3855 | 5047 |
| 434 | 20230605 | 112100 | 4001376555 | 3875 | 3860 | 3885 | 3860 | 1325 |
| 435 | 20230605 | 112000 | 3996255840 | 3855 | 3860 | 3860 | 3855 | 2348 |
| 436 | 20230605 | 111900 | 3987196280 | 3855 | 3860 | 3865 | 3850 | 6113 |
| 437 | 20230605 | 111800 | 3963608455 | 3870 | 3900 | 3900 | 3870 | 16933 |
| 438 | 20230605 | 111700 | 3897792890 | 3910 | 3910 | 3910 | 3895 | 3693 |
| 439 | 20230605 | 111600 | 3883397780 | 3910 | 3870 | 3910 | 3850 | 85746 |
| 440 | 20230605 | 111500 | 3553004880 | 3865 | 3880 | 3890 | 3865 | 15049 |
| 441 | 20230605 | 111400 | 3494683360 | 3880 | 3875 | 3885 | 3875 | 1466 |
| 442 | 20230605 | 111300 | 3488997675 | 3875 | 3875 | 3875 | 3865 | 5729 |
| 443 | 20230605 | 111200 | 3466827715 | 3870 | 3900 | 3905 | 3870 | 27096 |
| 444 | 20230605 | 111100 | 3361445000 | 3900 | 3900 | 3905 | 3895 | 6230 |
| 445 | 20230605 | 111000 | 3337158040 | 3900 | 3900 | 3900 | 3895 | 3228 |
| 446 | 20230605 | 110900 | 3324579900 | 3900 | 3895 | 3900 | 3895 | 1650 |
| 447 | 20230605 | 110800 | 3318147400 | 3895 | 3905 | 3905 | 3895 | 21994 |
| 448 | 20230605 | 110700 | 3232364375 | 3905 | 3905 | 3910 | 3900 | 16680 |
| 449 | 20230605 | 110600 | 3167257795 | 3905 | 3915 | 3915 | 3905 | 13440 |
| 450 | 20230605 | 110500 | 3114722230 | 3915 | 3915 | 3915 | 3915 | 599 |
| 451 | 20230605 | 110400 | 3112377145 | 3915 | 3920 | 3920 | 3915 | 3850 |
| 452 | 20230605 | 110300 | 3097304090 | 3920 | 3920 | 3920 | 3920 | 3609 |
| 453 | 20230605 | 110200 | 3083156810 | 3925 | 3920 | 3925 | 3920 | 712 |
| 454 | 20230605 | 110100 | 3080364710 | 3925 | 3925 | 3925 | 3920 | 1523 |
| 455 | 20230605 | 110000 | 3074389560 | 3920 | 3920 | 3925 | 3920 | 702 |
| 456 | 20230605 | 105900 | 3071637000 | 3920 | 3915 | 3920 | 3915 | 1263 |
| 457 | 20230605 | 105800 | 3066690140 | 3915 | 3920 | 3920 | 3915 | 5022 |
| 458 | 20230605 | 105700 | 3047021075 | 3920 | 3915 | 3920 | 3915 | 3685 |
| 459 | 20230605 | 105600 | 3032575955 | 3920 | 3915 | 3920 | 3915 | 1462 |
| 460 | 20230605 | 105500 | 3026848015 | 3920 | 3925 | 3925 | 3915 | 1068 |
| 461 | 20230605 | 105400 | 3022661745 | 3920 | 3920 | 3920 | 3915 | 1471 |
| 462 | 20230605 | 105300 | 3016897425 | 3920 | 3925 | 3925 | 3920 | 635 |
| 463 | 20230605 | 105200 | 3014407975 | 3925 | 3930 | 3930 | 3920 | 882 |
| 464 | 20230605 | 105100 | 3010950015 | 3920 | 3920 | 3925 | 3920 | 2432 |
| 465 | 20230605 | 105000 | 3001414730 | 3920 | 3925 | 3925 | 3920 | 7076 |
| 466 | 20230605 | 104900 | 2973666330 | 3930 | 3925 | 3930 | 3925 | 128 |
| 467 | 20230605 | 104800 | 2973163295 | 3930 | 3930 | 3930 | 3930 | 107 |
| 468 | 20230605 | 104700 | 2972742785 | 3920 | 3925 | 3930 | 3920 | 5537 |
| 469 | 20230605 | 104600 | 2951009180 | 3925 | 3930 | 3930 | 3925 | 1797 |
| 470 | 20230605 | 104500 | 2943947880 | 3930 | 3930 | 3930 | 3930 | 714 |
| 471 | 20230605 | 104400 | 2941141860 | 3930 | 3935 | 3940 | 3930 | 2657 |
| 472 | 20230605 | 104300 | 2930698095 | 3930 | 3935 | 3935 | 3930 | 2312 |
| 473 | 20230605 | 104200 | 2921610910 | 3940 | 3930 | 3940 | 3930 | 71 |
| 474 | 20230605 | 104100 | 2921331380 | 3930 | 3950 | 3950 | 3930 | 4365 |
| 475 | 20230605 | 104000 | 2904142330 | 3940 | 3940 | 3950 | 3940 | 1724 |
| 476 | 20230605 | 103900 | 2897348005 | 3950 | 3950 | 3950 | 3950 | 0 |
| 477 | 20230605 | 103800 | 2897348005 | 3950 | 3950 | 3950 | 3950 | 52 |
| 478 | 20230605 | 103700 | 2897142605 | 3950 | 3935 | 3950 | 3935 | 934 |
| 479 | 20230605 | 103600 | 2893462840 | 3940 | 3940 | 3940 | 3935 | 3235 |
| 480 | 20230605 | 103500 | 2880731940 | 3940 | 3935 | 3940 | 3935 | 35 |
| 481 | 20230605 | 103400 | 2880594105 | 3940 | 3950 | 3950 | 3940 | 8967 |
| 482 | 20230605 | 103300 | 2845234005 | 3960 | 3960 | 3960 | 3960 | 10 |
| 483 | 20230605 | 103200 | 2845194405 | 3960 | 3935 | 3960 | 3935 | 930 |
| 484 | 20230605 | 103100 | 2841531630 | 3940 | 3940 | 3940 | 3940 | 189 |
| 485 | 20230605 | 103000 | 2840786970 | 3940 | 3945 | 3945 | 3940 | 434 |
| 486 | 20230605 | 102900 | 2839076975 | 3945 | 3945 | 3945 | 3945 | 15 |
| 487 | 20230605 | 102800 | 2839017800 | 3945 | 3945 | 3945 | 3945 | 7 |
| 488 | 20230605 | 102700 | 2838990185 | 3945 | 3945 | 3945 | 3940 | 1045 |
| 489 | 20230605 | 102600 | 2834868265 | 3940 | 3940 | 3940 | 3940 | 1580 |
| 490 | 20230605 | 102500 | 2828643065 | 3940 | 3955 | 3955 | 3940 | 2914 |
| 491 | 20230605 | 102400 | 2817135055 | 3960 | 3970 | 3970 | 3960 | 4853 |
| 492 | 20230605 | 102300 | 2797907215 | 3970 | 3960 | 3970 | 3960 | 877 |
| 493 | 20230605 | 102200 | 2794431190 | 3960 | 3960 | 3960 | 3950 | 1490 |
| 494 | 20230605 | 102100 | 2788536025 | 3960 | 3965 | 3970 | 3960 | 4945 |
| 495 | 20230605 | 102000 | 2768927895 | 3965 | 3965 | 3965 | 3965 | 1290 |
| 496 | 20230605 | 101900 | 2763813045 | 3965 | 3960 | 3965 | 3960 | 123 |
| 497 | 20230605 | 101800 | 2763325955 | 3950 | 3960 | 3965 | 3950 | 382 |
| 498 | 20230605 | 101700 | 2761811945 | 3960 | 3960 | 3960 | 3955 | 478 |
| 499 | 20230605 | 101600 | 2759919565 | 3960 | 3950 | 3960 | 3950 | 3632 |
| 500 | 20230605 | 101500 | 2745561345 | 3950 | 3950 | 3950 | 3940 | 846 |
| 501 | 20230605 | 101400 | 2742222635 | 3955 | 3935 | 3955 | 3930 | 10121 |
| 502 | 20230605 | 101300 | 2702420765 | 3925 | 3930 | 3935 | 3925 | 2324 |
| 503 | 20230605 | 101200 | 2693295760 | 3930 | 3930 | 3930 | 3930 | 683 |
| 504 | 20230605 | 101100 | 2690611570 | 3930 | 3930 | 3935 | 3930 | 730 |
| 505 | 20230605 | 101000 | 2687739670 | 3930 | 3940 | 3940 | 3930 | 1310 |
| 506 | 20230605 | 100900 | 2682584620 | 3940 | 3935 | 3940 | 3935 | 1354 |
| 507 | 20230605 | 100800 | 2677256370 | 3940 | 3935 | 3940 | 3935 | 93 |
| 508 | 20230605 | 100700 | 2676890015 | 3940 | 3950 | 3950 | 3940 | 849 |
| 509 | 20230605 | 100600 | 2673541475 | 3950 | 3960 | 3965 | 3950 | 5098 |
| 510 | 20230605 | 100500 | 2653387095 | 3965 | 3970 | 3970 | 3965 | 44 |
| 511 | 20230605 | 100400 | 2653212625 | 3965 | 3950 | 3965 | 3950 | 2144 |
| 512 | 20230605 | 100300 | 2644722815 | 3950 | 3925 | 3950 | 3925 | 2104 |
| 513 | 20230605 | 100200 | 2636455905 | 3925 | 3930 | 3930 | 3925 | 836 |
| 514 | 20230605 | 100100 | 2633173795 | 3930 | 3920 | 3930 | 3915 | 1139 |
| 515 | 20230605 | 100000 | 2628710620 | 3920 | 3925 | 3930 | 3915 | 5290 |
| 516 | 20230605 | 095900 | 2607975240 | 3930 | 3925 | 3930 | 3925 | 491 |
| 517 | 20230605 | 095800 | 2606048055 | 3925 | 3940 | 3940 | 3920 | 8022 |
| 518 | 20230605 | 095700 | 2574581940 | 3930 | 3935 | 3940 | 3925 | 11555 |
| 519 | 20230605 | 095600 | 2529159695 | 3940 | 3940 | 3940 | 3930 | 11098 |
| 520 | 20230605 | 095500 | 2485538015 | 3930 | 3945 | 3945 | 3930 | 7364 |
| 521 | 20230605 | 095400 | 2456551825 | 3945 | 3945 | 3945 | 3940 | 2135 |
| 522 | 20230605 | 095300 | 2448133875 | 3940 | 3935 | 3940 | 3935 | 1891 |
| 523 | 20230605 | 095200 | 2440686305 | 3935 | 3950 | 3950 | 3935 | 7847 |
| 524 | 20230605 | 095100 | 2409777425 | 3950 | 3945 | 3950 | 3940 | 1187 |
| 525 | 20230605 | 095000 | 2405094945 | 3940 | 3945 | 3945 | 3940 | 2082 |
| 526 | 20230605 | 094900 | 2396882705 | 3945 | 3950 | 3960 | 3945 | 2641 |
| 527 | 20230605 | 094800 | 2386452865 | 3950 | 3950 | 3960 | 3950 | 4225 |
| 528 | 20230605 | 094700 | 2369751060 | 3950 | 3955 | 3955 | 3950 | 2297 |
| 529 | 20230605 | 094600 | 2360675570 | 3950 | 3960 | 3960 | 3950 | 336 |
| 530 | 20230605 | 094500 | 2359346310 | 3950 | 3940 | 3955 | 3940 | 4546 |
| 531 | 20230605 | 094400 | 2341412295 | 3940 | 3940 | 3950 | 3940 | 3209 |
| 532 | 20230605 | 094300 | 2328760975 | 3950 | 3955 | 3955 | 3940 | 6701 |
| 533 | 20230605 | 094200 | 2302323480 | 3955 | 3960 | 3960 | 3950 | 549 |
| 534 | 20230605 | 094100 | 2300150090 | 3950 | 3950 | 3965 | 3950 | 7287 |
| 535 | 20230605 | 094000 | 2271354115 | 3950 | 3940 | 3950 | 3940 | 2502 |
| 536 | 20230605 | 093900 | 2261476030 | 3940 | 3940 | 3950 | 3935 | 5689 |
| 537 | 20230605 | 093800 | 2239063320 | 3940 | 3930 | 3940 | 3925 | 5151 |
| 538 | 20230605 | 093700 | 2218830165 | 3940 | 3955 | 3960 | 3930 | 23560 |
| 539 | 20230605 | 093600 | 2125907660 | 3955 | 3960 | 3960 | 3955 | 711 |
| 540 | 20230605 | 093500 | 2123093135 | 3955 | 3975 | 3975 | 3955 | 14939 |
| 541 | 20230605 | 093400 | 2063860165 | 3975 | 3975 | 3985 | 3975 | 908 |
| 542 | 20230605 | 093300 | 2060247765 | 3975 | 3980 | 3980 | 3960 | 12241 |
| 543 | 20230605 | 093200 | 2011663235 | 3975 | 4000 | 4005 | 3970 | 14358 |
| 544 | 20230605 | 093100 | 1954403335 | 3995 | 3995 | 4010 | 3985 | 5059 |
| 545 | 20230605 | 093000 | 1934173720 | 4010 | 4015 | 4040 | 3985 | 22418 |
| 546 | 20230605 | 092900 | 1844354585 | 4015 | 3995 | 4015 | 3990 | 9772 |
| 547 | 20230605 | 092800 | 1805294295 | 3995 | 3990 | 4000 | 3990 | 3148 |
| 548 | 20230605 | 092700 | 1792718070 | 3990 | 3980 | 3995 | 3975 | 7592 |
| 549 | 20230605 | 092600 | 1762443905 | 3980 | 3975 | 3980 | 3965 | 3522 |
| 550 | 20230605 | 092500 | 1748442380 | 3960 | 3960 | 3960 | 3955 | 2201 |
| 551 | 20230605 | 092400 | 1739729230 | 3960 | 3970 | 3970 | 3960 | 2718 |
| 552 | 20230605 | 092300 | 1728965450 | 3975 | 3965 | 3975 | 3960 | 1659 |
| 553 | 20230605 | 092200 | 1722387585 | 3960 | 3975 | 3975 | 3955 | 6522 |
| 554 | 20230605 | 092100 | 1696544165 | 3975 | 3965 | 3975 | 3955 | 8401 |
| 555 | 20230605 | 092000 | 1663262340 | 3950 | 3965 | 3980 | 3950 | 15508 |
| 556 | 20230605 | 091900 | 1601875725 | 3965 | 3970 | 3970 | 3965 | 12817 |
| 557 | 20230605 | 091800 | 1551006155 | 3970 | 3945 | 4015 | 3945 | 16345 |
| 558 | 20230605 | 091700 | 1486102695 | 3945 | 4000 | 4005 | 3935 | 43126 |
| 559 | 20230605 | 091600 | 1314909185 | 4000 | 4020 | 4020 | 4000 | 10374 |
| 560 | 20230605 | 091500 | 1273306425 | 4020 | 4015 | 4020 | 4005 | 5272 |
| 561 | 20230605 | 091400 | 1252121525 | 4005 | 4015 | 4015 | 4005 | 8758 |
| 562 | 20230605 | 091300 | 1217012510 | 4005 | 4040 | 4040 | 4005 | 20062 |
| 563 | 20230605 | 091200 | 1136316000 | 4040 | 4060 | 4060 | 4040 | 36618 |
| 564 | 20230605 | 091100 | 988020765 | 4060 | 4080 | 4080 | 4055 | 24697 |
| 565 | 20230605 | 091000 | 887655580 | 4080 | 4080 | 4080 | 4075 | 5570 |
| 566 | 20230605 | 090900 | 864948000 | 4080 | 4100 | 4100 | 4075 | 10273 |
| 567 | 20230605 | 090800 | 823009710 | 4100 | 4120 | 4140 | 4090 | 7425 |
| 568 | 20230605 | 090700 | 792444225 | 4120 | 4080 | 4120 | 4070 | 15867 |
| 569 | 20230605 | 090600 | 727428620 | 4080 | 4085 | 4110 | 4070 | 14211 |
| 570 | 20230605 | 090500 | 669253920 | 4080 | 4070 | 4090 | 4060 | 8207 |
| 571 | 20230605 | 090400 | 635850335 | 4060 | 4055 | 4070 | 4055 | 15082 |
| 572 | 20230605 | 090300 | 574604745 | 4060 | 4110 | 4110 | 4060 | 23233 |
| 573 | 20230605 | 090200 | 479789640 | 4125 | 4125 | 4150 | 4095 | 34182 |
| 574 | 20230605 | 090100 | 339175505 | 4130 | 4150 | 4150 | 4115 | 22515 |
| 575 | 20230605 | 090000 | 246267015 | 4130 | 4160 | 4170 | 4115 | 59263 |