30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 185100 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 25704 |
| 3 | 20230605 | 185000 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 4 | 20230605 | 184900 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 5 | 20230605 | 184800 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 6 | 20230605 | 184700 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 7 | 20230605 | 184600 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 8 | 20230605 | 184500 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 9 | 20230605 | 184400 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 10 | 20230605 | 184300 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 11 | 20230605 | 184200 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 12 | 20230605 | 184100 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 13 | 20230605 | 184000 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 14 | 20230605 | 183900 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 15 | 20230605 | 183800 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 16 | 20230605 | 183700 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 17 | 20230605 | 183600 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 18 | 20230605 | 183500 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 19 | 20230605 | 183400 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 20 | 20230605 | 183300 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 21 | 20230605 | 183200 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 22 | 20230605 | 183100 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 23 | 20230605 | 183000 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 24 | 20230605 | 182900 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 25 | 20230605 | 182800 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 26 | 20230605 | 182700 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 27 | 20230605 | 182600 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 28 | 20230605 | 182500 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 29 | 20230605 | 182400 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 30 | 20230605 | 182300 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 31 | 20230605 | 182200 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 32 | 20230605 | 182100 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 25704 |
| 33 | 20230605 | 182000 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 34 | 20230605 | 181900 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 35 | 20230605 | 181800 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 36 | 20230605 | 181700 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 37 | 20230605 | 181600 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 38 | 20230605 | 181500 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 39 | 20230605 | 181400 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 40 | 20230605 | 181300 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 41 | 20230605 | 181200 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 42 | 20230605 | 181100 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 43 | 20230605 | 181000 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 44 | 20230605 | 180900 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 45 | 20230605 | 180800 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 46 | 20230605 | 180700 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 47 | 20230605 | 180600 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 48 | 20230605 | 180500 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 49 | 20230605 | 180400 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 50 | 20230605 | 180300 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 51 | 20230605 | 180200 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 52 | 20230605 | 180100 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 53 | 20230605 | 180000 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 54 | 20230605 | 175900 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 55 | 20230605 | 175800 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 56 | 20230605 | 175700 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 57 | 20230605 | 175600 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 58 | 20230605 | 175500 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 59 | 20230605 | 175400 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 60 | 20230605 | 175300 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 61 | 20230605 | 175200 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 62 | 20230605 | 175100 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 25704 |
| 63 | 20230605 | 175000 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 64 | 20230605 | 174900 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 65 | 20230605 | 174800 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 66 | 20230605 | 174700 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 67 | 20230605 | 174600 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 68 | 20230605 | 174500 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 69 | 20230605 | 174400 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 70 | 20230605 | 174300 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 71 | 20230605 | 174200 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 72 | 20230605 | 174100 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 73 | 20230605 | 174000 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 74 | 20230605 | 173900 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 75 | 20230605 | 173800 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 76 | 20230605 | 173700 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 77 | 20230605 | 173600 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 78 | 20230605 | 173500 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 79 | 20230605 | 173400 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 80 | 20230605 | 173300 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 81 | 20230605 | 173200 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 82 | 20230605 | 173100 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 83 | 20230605 | 173000 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 84 | 20230605 | 172900 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 85 | 20230605 | 172800 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 86 | 20230605 | 172700 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 87 | 20230605 | 172600 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 88 | 20230605 | 172500 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 89 | 20230605 | 172400 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 90 | 20230605 | 172300 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 91 | 20230605 | 172200 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 92 | 20230605 | 172100 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 25704 |
| 93 | 20230605 | 172000 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 94 | 20230605 | 171900 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 95 | 20230605 | 171800 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 96 | 20230605 | 171700 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 97 | 20230605 | 171600 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 98 | 20230605 | 171500 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 99 | 20230605 | 171400 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 100 | 20230605 | 171300 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 101 | 20230605 | 171200 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 102 | 20230605 | 171100 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 103 | 20230605 | 171000 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 104 | 20230605 | 170900 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 105 | 20230605 | 170800 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 106 | 20230605 | 170700 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 107 | 20230605 | 170600 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 108 | 20230605 | 170500 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 109 | 20230605 | 170400 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 110 | 20230605 | 170300 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 111 | 20230605 | 170200 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 112 | 20230605 | 170100 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 113 | 20230605 | 170000 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 114 | 20230605 | 165900 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 115 | 20230605 | 165800 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 116 | 20230605 | 165700 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 117 | 20230605 | 165600 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 118 | 20230605 | 165500 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 119 | 20230605 | 165400 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 120 | 20230605 | 165300 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 121 | 20230605 | 165200 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 122 | 20230605 | 165100 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 25704 |
| 123 | 20230605 | 165000 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 124 | 20230605 | 164900 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 125 | 20230605 | 164800 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 126 | 20230605 | 164700 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 127 | 20230605 | 164600 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 128 | 20230605 | 164500 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 129 | 20230605 | 164400 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 130 | 20230605 | 164300 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 131 | 20230605 | 164200 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 132 | 20230605 | 164100 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 133 | 20230605 | 164000 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 134 | 20230605 | 163900 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 135 | 20230605 | 163800 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 136 | 20230605 | 163700 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 137 | 20230605 | 163600 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 138 | 20230605 | 163500 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 139 | 20230605 | 163400 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 140 | 20230605 | 163300 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 141 | 20230605 | 163200 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 142 | 20230605 | 163100 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 143 | 20230605 | 163000 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 144 | 20230605 | 162900 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 145 | 20230605 | 162800 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 146 | 20230605 | 162700 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 147 | 20230605 | 162600 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 148 | 20230605 | 162500 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 149 | 20230605 | 162400 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 150 | 20230605 | 162300 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 151 | 20230605 | 162200 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 152 | 20230605 | 162100 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 25704 |
| 153 | 20230605 | 162000 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 154 | 20230605 | 161900 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 155 | 20230605 | 161800 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 156 | 20230605 | 161700 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 157 | 20230605 | 161600 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 158 | 20230605 | 161500 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 159 | 20230605 | 161400 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 160 | 20230605 | 161300 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 161 | 20230605 | 161200 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 162 | 20230605 | 161100 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 163 | 20230605 | 161000 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 164 | 20230605 | 160900 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 165 | 20230605 | 160800 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 166 | 20230605 | 160700 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 167 | 20230605 | 160600 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 168 | 20230605 | 160500 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 169 | 20230605 | 160400 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 170 | 20230605 | 160300 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 171 | 20230605 | 160200 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 172 | 20230605 | 160100 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 173 | 20230605 | 160000 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 174 | 20230605 | 155900 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 175 | 20230605 | 155800 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 176 | 20230605 | 155700 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 177 | 20230605 | 155600 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 178 | 20230605 | 155500 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 179 | 20230605 | 155400 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 180 | 20230605 | 155300 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 181 | 20230605 | 155200 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 182 | 20230605 | 155100 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 25704 |
| 183 | 20230605 | 155000 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 184 | 20230605 | 154900 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 185 | 20230605 | 154800 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 186 | 20230605 | 154700 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 187 | 20230605 | 154600 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 188 | 20230605 | 154500 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 189 | 20230605 | 154400 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 190 | 20230605 | 154300 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 191 | 20230605 | 154200 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 192 | 20230605 | 154100 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 193 | 20230605 | 154000 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 194 | 20230605 | 153900 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 195 | 20230605 | 153800 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 196 | 20230605 | 153700 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 197 | 20230605 | 153600 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 198 | 20230605 | 153500 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 199 | 20230605 | 153400 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 200 | 20230605 | 153300 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 201 | 20230605 | 153200 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 202 | 20230605 | 153100 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 0 |
| 203 | 20230605 | 153000 | 17949890840 | 3815 | 3815 | 3815 | 3815 | 25704 |
| 204 | 20230605 | 152900 | 17851830080 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20230605 | 152800 | 17851830080 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20230605 | 152700 | 17851830080 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20230605 | 152600 | 17851830080 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20230605 | 152500 | 17851830080 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20230605 | 152400 | 17851830080 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20230605 | 152300 | 17851830080 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20230605 | 152200 | 17851830080 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20230605 | 152100 | 17851830080 | 3840 | 3840 | 3840 | 3840 | 0 |
| 213 | 20230605 | 152000 | 17851830080 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20230605 | 151900 | 17851830080 | 3840 | 3830 | 3840 | 3830 | 5356 |
| 215 | 20230605 | 151800 | 17831298705 | 3830 | 3835 | 3840 | 3810 | 6644 |
| 216 | 20230605 | 151700 | 17805883765 | 3840 | 3835 | 3845 | 3825 | 17772 |
| 217 | 20230605 | 151600 | 17737717400 | 3845 | 3830 | 3845 | 3830 | 5280 |
| 218 | 20230605 | 151500 | 17717443580 | 3840 | 3825 | 3840 | 3825 | 6178 |
| 219 | 20230605 | 151400 | 17693749835 | 3830 | 3820 | 3830 | 3815 | 1122 |
| 220 | 20230605 | 151300 | 17689458405 | 3830 | 3835 | 3835 | 3810 | 5957 |
| 221 | 20230605 | 151200 | 17666715645 | 3825 | 3840 | 3840 | 3815 | 4631 |
| 222 | 20230605 | 151100 | 17648969880 | 3845 | 3815 | 3845 | 3810 | 16148 |
| 223 | 20230605 | 151000 | 17587156165 | 3820 | 3805 | 3820 | 3800 | 24015 |
| 224 | 20230605 | 150900 | 17495600740 | 3805 | 3790 | 3805 | 3790 | 11581 |
| 225 | 20230605 | 150800 | 17451572595 | 3800 | 3790 | 3800 | 3790 | 6148 |
| 226 | 20230605 | 150700 | 17428246230 | 3790 | 3785 | 3790 | 3780 | 3537 |
| 227 | 20230605 | 150600 | 17414855895 | 3780 | 3790 | 3790 | 3780 | 759 |
| 228 | 20230605 | 150500 | 17411985675 | 3785 | 3790 | 3790 | 3785 | 2588 |
| 229 | 20230605 | 150400 | 17402187415 | 3790 | 3790 | 3790 | 3780 | 790 |
| 230 | 20230605 | 150300 | 17399195570 | 3790 | 3790 | 3790 | 3780 | 1780 |
| 231 | 20230605 | 150200 | 17392460955 | 3790 | 3785 | 3790 | 3785 | 970 |
| 232 | 20230605 | 150100 | 17388784980 | 3785 | 3785 | 3795 | 3785 | 2773 |
| 233 | 20230605 | 150000 | 17378282695 | 3785 | 3780 | 3785 | 3780 | 2393 |
| 234 | 20230605 | 145900 | 17369236805 | 3780 | 3770 | 3780 | 3770 | 5405 |
| 235 | 20230605 | 145800 | 17348859755 | 3780 | 3775 | 3780 | 3770 | 214 |
| 236 | 20230605 | 145700 | 17348052905 | 3775 | 3785 | 3785 | 3770 | 2239 |
| 237 | 20230605 | 145600 | 17339600610 | 3785 | 3775 | 3785 | 3765 | 1886 |
| 238 | 20230605 | 145500 | 17332483405 | 3775 | 3780 | 3780 | 3765 | 1740 |
| 239 | 20230605 | 145400 | 17325912565 | 3785 | 3785 | 3785 | 3780 | 505 |
| 240 | 20230605 | 145300 | 17324001155 | 3760 | 3775 | 3775 | 3760 | 3372 |
| 241 | 20230605 | 145200 | 17311303240 | 3770 | 3790 | 3790 | 3770 | 3521 |
| 242 | 20230605 | 145100 | 17298014740 | 3795 | 3795 | 3800 | 3790 | 3311 |
| 243 | 20230605 | 145000 | 17285450970 | 3780 | 3790 | 3795 | 3780 | 3347 |
| 244 | 20230605 | 144900 | 17272780110 | 3795 | 3790 | 3795 | 3790 | 747 |
| 245 | 20230605 | 144800 | 17269946220 | 3790 | 3790 | 3795 | 3785 | 3338 |
| 246 | 20230605 | 144700 | 17257291065 | 3795 | 3795 | 3795 | 3795 | 150 |
| 247 | 20230605 | 144600 | 17256721815 | 3795 | 3790 | 3795 | 3775 | 7936 |
| 248 | 20230605 | 144500 | 17226682065 | 3790 | 3790 | 3790 | 3785 | 3072 |
| 249 | 20230605 | 144400 | 17215044400 | 3785 | 3780 | 3785 | 3780 | 129 |
| 250 | 20230605 | 144300 | 17214556160 | 3785 | 3790 | 3795 | 3785 | 3986 |
| 251 | 20230605 | 144200 | 17199449995 | 3785 | 3775 | 3790 | 3775 | 3139 |
| 252 | 20230605 | 144100 | 17187571260 | 3770 | 3780 | 3780 | 3770 | 833 |
| 253 | 20230605 | 144000 | 17184429615 | 3775 | 3770 | 3775 | 3770 | 566 |
| 254 | 20230605 | 143900 | 17182293795 | 3770 | 3770 | 3770 | 3765 | 146 |
| 255 | 20230605 | 143800 | 17181743715 | 3765 | 3765 | 3775 | 3760 | 2725 |
| 256 | 20230605 | 143700 | 17171479440 | 3760 | 3765 | 3765 | 3760 | 1232 |
| 257 | 20230605 | 143600 | 17166845970 | 3765 | 3755 | 3765 | 3750 | 7613 |
| 258 | 20230605 | 143500 | 17138270745 | 3755 | 3765 | 3765 | 3750 | 15832 |
| 259 | 20230605 | 143400 | 17078786605 | 3765 | 3765 | 3765 | 3765 | 2494 |
| 260 | 20230605 | 143300 | 17069396695 | 3770 | 3770 | 3770 | 3770 | 836 |
| 261 | 20230605 | 143200 | 17066244975 | 3775 | 3775 | 3775 | 3770 | 253 |
| 262 | 20230605 | 143100 | 17065291085 | 3770 | 3775 | 3775 | 3770 | 2174 |
| 263 | 20230605 | 143000 | 17057094685 | 3775 | 3780 | 3780 | 3775 | 5179 |
| 264 | 20230605 | 142900 | 17037539440 | 3775 | 3775 | 3785 | 3775 | 6014 |
| 265 | 20230605 | 142800 | 17014807860 | 3780 | 3785 | 3785 | 3780 | 6661 |
| 266 | 20230605 | 142700 | 16989623985 | 3780 | 3780 | 3785 | 3775 | 2365 |
| 267 | 20230605 | 142600 | 16980695245 | 3770 | 3780 | 3780 | 3770 | 3237 |
| 268 | 20230605 | 142500 | 16968472515 | 3775 | 3790 | 3795 | 3775 | 1286 |
| 269 | 20230605 | 142400 | 16963607445 | 3785 | 3790 | 3790 | 3785 | 415 |
| 270 | 20230605 | 142300 | 16962035055 | 3790 | 3790 | 3790 | 3790 | 508 |
| 271 | 20230605 | 142200 | 16960109735 | 3790 | 3790 | 3800 | 3790 | 1112 |
| 272 | 20230605 | 142100 | 16955894185 | 3790 | 3780 | 3800 | 3770 | 2452 |
| 273 | 20230605 | 142000 | 16946639950 | 3775 | 3780 | 3780 | 3770 | 9892 |
| 274 | 20230605 | 141900 | 16909255905 | 3765 | 3795 | 3795 | 3765 | 5327 |
| 275 | 20230605 | 141800 | 16889142275 | 3790 | 3795 | 3795 | 3790 | 3313 |
| 276 | 20230605 | 141700 | 16876578730 | 3795 | 3795 | 3795 | 3795 | 363 |
| 277 | 20230605 | 141600 | 16875201145 | 3790 | 3795 | 3795 | 3790 | 587 |
| 278 | 20230605 | 141500 | 16872973490 | 3795 | 3795 | 3795 | 3795 | 271 |
| 279 | 20230605 | 141400 | 16871945045 | 3775 | 3800 | 3805 | 3765 | 29592 |
| 280 | 20230605 | 141300 | 16760167345 | 3800 | 3805 | 3805 | 3795 | 9492 |
| 281 | 20230605 | 141200 | 16724096335 | 3810 | 3820 | 3830 | 3805 | 6768 |
| 282 | 20230605 | 141100 | 16698293615 | 3825 | 3815 | 3825 | 3815 | 3346 |
| 283 | 20230605 | 141000 | 16685516145 | 3815 | 3820 | 3820 | 3810 | 33 |
| 284 | 20230605 | 140900 | 16685390325 | 3815 | 3820 | 3820 | 3815 | 4873 |
| 285 | 20230605 | 140800 | 16666788450 | 3820 | 3820 | 3820 | 3820 | 80 |
| 286 | 20230605 | 140700 | 16666482850 | 3810 | 3815 | 3820 | 3810 | 281 |
| 287 | 20230605 | 140600 | 16665412075 | 3815 | 3820 | 3825 | 3815 | 788 |
| 288 | 20230605 | 140500 | 16662402260 | 3820 | 3830 | 3830 | 3820 | 1348 |
| 289 | 20230605 | 140400 | 16657251900 | 3830 | 3810 | 3830 | 3805 | 1646 |
| 290 | 20230605 | 140300 | 16650973645 | 3820 | 3830 | 3835 | 3815 | 30662 |
| 291 | 20230605 | 140200 | 16533829435 | 3835 | 3835 | 3835 | 3830 | 1083 |
| 292 | 20230605 | 140100 | 16529681490 | 3835 | 3830 | 3835 | 3830 | 4235 |
| 293 | 20230605 | 140000 | 16513458325 | 3830 | 3825 | 3830 | 3825 | 1241 |
| 294 | 20230605 | 135900 | 16508705350 | 3830 | 3825 | 3830 | 3825 | 2528 |
| 295 | 20230605 | 135800 | 16499035730 | 3820 | 3820 | 3820 | 3820 | 2140 |
| 296 | 20230605 | 135700 | 16490860930 | 3820 | 3820 | 3820 | 3820 | 0 |
| 297 | 20230605 | 135600 | 16490860930 | 3820 | 3815 | 3820 | 3815 | 50 |
| 298 | 20230605 | 135500 | 16490670155 | 3810 | 3815 | 3815 | 3810 | 2015 |
| 299 | 20230605 | 135400 | 16482992930 | 3805 | 3815 | 3820 | 3805 | 308 |
| 300 | 20230605 | 135300 | 16481819200 | 3820 | 3810 | 3820 | 3810 | 561 |
| 301 | 20230605 | 135200 | 16479681760 | 3810 | 3810 | 3810 | 3805 | 3633 |
| 302 | 20230605 | 135100 | 16465840035 | 3805 | 3820 | 3820 | 3805 | 2665 |
| 303 | 20230605 | 135000 | 16455685830 | 3825 | 3825 | 3830 | 3820 | 5194 |
| 304 | 20230605 | 134900 | 16435810950 | 3825 | 3820 | 3825 | 3820 | 3487 |
| 305 | 20230605 | 134800 | 16422483260 | 3820 | 3820 | 3820 | 3820 | 103 |
| 306 | 20230605 | 134700 | 16422089800 | 3820 | 3810 | 3820 | 3810 | 796 |
| 307 | 20230605 | 134600 | 16419050970 | 3815 | 3805 | 3815 | 3805 | 627 |
| 308 | 20230605 | 134500 | 16416662245 | 3805 | 3805 | 3815 | 3805 | 1276 |
| 309 | 20230605 | 134400 | 16411804970 | 3805 | 3815 | 3815 | 3805 | 40 |
| 310 | 20230605 | 134300 | 16411652560 | 3820 | 3805 | 3820 | 3800 | 4975 |
| 311 | 20230605 | 134200 | 16392686680 | 3805 | 3800 | 3805 | 3800 | 467 |
| 312 | 20230605 | 134100 | 16390909805 | 3805 | 3805 | 3805 | 3805 | 1 |
| 313 | 20230605 | 134000 | 16390906000 | 3805 | 3800 | 3805 | 3800 | 100 |
| 314 | 20230605 | 133900 | 16390525545 | 3800 | 3805 | 3805 | 3795 | 24 |
| 315 | 20230605 | 133800 | 16390434240 | 3805 | 3795 | 3805 | 3790 | 8215 |
| 316 | 20230605 | 133700 | 16359298630 | 3790 | 3795 | 3795 | 3790 | 5317 |
| 317 | 20230605 | 133600 | 16339145950 | 3800 | 3805 | 3805 | 3800 | 15 |
| 318 | 20230605 | 133500 | 16339088945 | 3790 | 3805 | 3805 | 3790 | 566 |
| 319 | 20230605 | 133400 | 16336941905 | 3805 | 3795 | 3810 | 3795 | 3414 |
| 320 | 20230605 | 133300 | 16323959630 | 3790 | 3790 | 3790 | 3790 | 150 |
| 321 | 20230605 | 133200 | 16323391130 | 3790 | 3800 | 3800 | 3790 | 2100 |
| 322 | 20230605 | 133100 | 16315431130 | 3800 | 3800 | 3800 | 3790 | 471 |
| 323 | 20230605 | 133000 | 16313642380 | 3800 | 3800 | 3805 | 3800 | 610 |
| 324 | 20230605 | 132900 | 16311324265 | 3805 | 3805 | 3805 | 3800 | 117 |
| 325 | 20230605 | 132800 | 16310879085 | 3805 | 3800 | 3805 | 3800 | 8 |
| 326 | 20230605 | 132700 | 16310848655 | 3805 | 3800 | 3805 | 3785 | 5268 |
| 327 | 20230605 | 132600 | 16290829305 | 3795 | 3795 | 3800 | 3795 | 1808 |
| 328 | 20230605 | 132500 | 16283966230 | 3800 | 3780 | 3800 | 3780 | 4054 |
| 329 | 20230605 | 132400 | 16268597865 | 3795 | 3780 | 3800 | 3780 | 2204 |
| 330 | 20230605 | 132300 | 16260233665 | 3800 | 3775 | 3800 | 3775 | 5252 |
| 331 | 20230605 | 132200 | 16240329085 | 3775 | 3780 | 3795 | 3775 | 6124 |
| 332 | 20230605 | 132100 | 16217203385 | 3780 | 3805 | 3805 | 3780 | 1436 |
| 333 | 20230605 | 132000 | 16211774725 | 3780 | 3785 | 3810 | 3780 | 2769 |
| 334 | 20230605 | 131900 | 16201277195 | 3785 | 3780 | 3785 | 3770 | 9376 |
| 335 | 20230605 | 131800 | 16165873775 | 3775 | 3780 | 3780 | 3775 | 157 |
| 336 | 20230605 | 131700 | 16165280775 | 3775 | 3780 | 3780 | 3775 | 3831 |
| 337 | 20230605 | 131600 | 16150817875 | 3780 | 3800 | 3800 | 3780 | 24759 |
| 338 | 20230605 | 131500 | 16057121710 | 3800 | 3810 | 3810 | 3800 | 173 |
| 339 | 20230605 | 131400 | 16056463130 | 3810 | 3795 | 3810 | 3795 | 2636 |
| 340 | 20230605 | 131300 | 16046445300 | 3795 | 3800 | 3800 | 3795 | 527 |
| 341 | 20230605 | 131200 | 16044444835 | 3795 | 3800 | 3800 | 3795 | 419 |
| 342 | 20230605 | 131100 | 16042852650 | 3795 | 3800 | 3800 | 3795 | 2560 |
| 343 | 20230605 | 131000 | 16033135845 | 3795 | 3795 | 3800 | 3795 | 1080 |
| 344 | 20230605 | 130900 | 16029037240 | 3795 | 3795 | 3800 | 3790 | 4323 |
| 345 | 20230605 | 130800 | 16012641250 | 3795 | 3800 | 3800 | 3795 | 1500 |
| 346 | 20230605 | 130700 | 16006943490 | 3805 | 3795 | 3810 | 3795 | 258 |
| 347 | 20230605 | 130600 | 16005961865 | 3785 | 3785 | 3790 | 3785 | 3428 |
| 348 | 20230605 | 130500 | 15992986535 | 3785 | 3790 | 3790 | 3785 | 807 |
| 349 | 20230605 | 130400 | 15989929290 | 3785 | 3795 | 3795 | 3785 | 517 |
| 350 | 20230605 | 130300 | 15987971320 | 3795 | 3785 | 3795 | 3780 | 4648 |
| 351 | 20230605 | 130200 | 15970384995 | 3785 | 3800 | 3805 | 3785 | 17103 |
| 352 | 20230605 | 130100 | 15905461950 | 3800 | 3805 | 3810 | 3800 | 4769 |
| 353 | 20230605 | 130000 | 15887315415 | 3810 | 3810 | 3810 | 3810 | 1 |
| 354 | 20230605 | 125900 | 15887311605 | 3805 | 3815 | 3815 | 3805 | 2677 |
| 355 | 20230605 | 125800 | 15877112665 | 3815 | 3815 | 3815 | 3810 | 2591 |
| 356 | 20230605 | 125700 | 15867240810 | 3815 | 3815 | 3815 | 3815 | 326 |
| 357 | 20230605 | 125600 | 15865997120 | 3820 | 3820 | 3820 | 3800 | 89 |
| 358 | 20230605 | 125500 | 15865657660 | 3810 | 3820 | 3820 | 3805 | 14066 |
| 359 | 20230605 | 125400 | 15812067805 | 3820 | 3815 | 3820 | 3815 | 506 |
| 360 | 20230605 | 125300 | 15810137385 | 3815 | 3820 | 3825 | 3815 | 205 |
| 361 | 20230605 | 125200 | 15809354930 | 3815 | 3815 | 3820 | 3815 | 1614 |
| 362 | 20230605 | 125100 | 15803197015 | 3815 | 3825 | 3825 | 3815 | 2379 |
| 363 | 20230605 | 125000 | 15794114880 | 3825 | 3830 | 3830 | 3825 | 1767 |
| 364 | 20230605 | 124900 | 15787353550 | 3830 | 3825 | 3830 | 3825 | 831 |
| 365 | 20230605 | 124800 | 15784174870 | 3825 | 3820 | 3825 | 3815 | 199 |
| 366 | 20230605 | 124700 | 15783414895 | 3825 | 3820 | 3825 | 3815 | 193 |
| 367 | 20230605 | 124600 | 15782678570 | 3820 | 3820 | 3825 | 3820 | 33 |
| 368 | 20230605 | 124500 | 15782552445 | 3825 | 3815 | 3825 | 3810 | 5543 |
| 369 | 20230605 | 124400 | 15761372820 | 3815 | 3815 | 3815 | 3810 | 789 |
| 370 | 20230605 | 124300 | 15758364905 | 3815 | 3815 | 3820 | 3815 | 506 |
| 371 | 20230605 | 124200 | 15756434350 | 3820 | 3810 | 3825 | 3810 | 922 |
| 372 | 20230605 | 124100 | 15752912280 | 3820 | 3815 | 3820 | 3815 | 2029 |
| 373 | 20230605 | 124000 | 15745170435 | 3815 | 3805 | 3820 | 3805 | 2532 |
| 374 | 20230605 | 123900 | 15735519435 | 3815 | 3815 | 3830 | 3805 | 9292 |
| 375 | 20230605 | 123800 | 15700074875 | 3820 | 3830 | 3840 | 3815 | 8072 |
| 376 | 20230605 | 123700 | 15669222205 | 3830 | 3830 | 3845 | 3825 | 7973 |
| 377 | 20230605 | 123600 | 15638645615 | 3840 | 3830 | 3840 | 3820 | 1997 |
| 378 | 20230605 | 123500 | 15630997980 | 3820 | 3820 | 3830 | 3820 | 555 |
| 379 | 20230605 | 123400 | 15628875105 | 3825 | 3820 | 3830 | 3820 | 456 |
| 380 | 20230605 | 123300 | 15627130615 | 3815 | 3810 | 3820 | 3810 | 1777 |
| 381 | 20230605 | 123200 | 15620345990 | 3805 | 3810 | 3810 | 3805 | 5055 |
| 382 | 20230605 | 123100 | 15601109215 | 3805 | 3810 | 3820 | 3800 | 15745 |
| 383 | 20230605 | 123000 | 15541129150 | 3805 | 3810 | 3815 | 3805 | 6977 |
| 384 | 20230605 | 122900 | 15514564760 | 3815 | 3810 | 3815 | 3805 | 3210 |
| 385 | 20230605 | 122800 | 15502338840 | 3810 | 3810 | 3810 | 3810 | 748 |
| 386 | 20230605 | 122700 | 15499488960 | 3810 | 3815 | 3815 | 3810 | 2911 |
| 387 | 20230605 | 122600 | 15488394945 | 3815 | 3815 | 3820 | 3815 | 1897 |
| 388 | 20230605 | 122500 | 15481157560 | 3820 | 3820 | 3820 | 3810 | 3816 |
| 389 | 20230605 | 122400 | 15466597415 | 3820 | 3825 | 3825 | 3815 | 17550 |
| 390 | 20230605 | 122300 | 15399494030 | 3825 | 3830 | 3830 | 3825 | 5603 |
| 391 | 20230605 | 122200 | 15378062440 | 3830 | 3835 | 3835 | 3830 | 5055 |
| 392 | 20230605 | 122100 | 15358701775 | 3830 | 3830 | 3835 | 3830 | 2834 |
| 393 | 20230605 | 122000 | 15347845040 | 3830 | 3825 | 3830 | 3825 | 2898 |
| 394 | 20230605 | 121900 | 15336757905 | 3830 | 3830 | 3830 | 3825 | 5719 |
| 395 | 20230605 | 121800 | 15314861780 | 3835 | 3835 | 3835 | 3830 | 3869 |
| 396 | 20230605 | 121700 | 15300024170 | 3835 | 3840 | 3840 | 3835 | 5613 |
| 397 | 20230605 | 121600 | 15278470895 | 3840 | 3850 | 3850 | 3840 | 2249 |
| 398 | 20230605 | 121500 | 15269823475 | 3845 | 3845 | 3845 | 3845 | 52 |
| 399 | 20230605 | 121400 | 15269623535 | 3850 | 3845 | 3850 | 3845 | 532 |
| 400 | 20230605 | 121300 | 15267575590 | 3850 | 3845 | 3850 | 3845 | 48 |
| 401 | 20230605 | 121200 | 15267391020 | 3850 | 3845 | 3850 | 3845 | 35 |
| 402 | 20230605 | 121100 | 15267256345 | 3850 | 3850 | 3850 | 3850 | 3 |
| 403 | 20230605 | 121000 | 15267244795 | 3845 | 3850 | 3850 | 3845 | 425 |
| 404 | 20230605 | 120900 | 15265609070 | 3850 | 3855 | 3855 | 3850 | 156 |
| 405 | 20230605 | 120800 | 15265008210 | 3850 | 3850 | 3855 | 3850 | 2055 |
| 406 | 20230605 | 120700 | 15257096390 | 3855 | 3855 | 3855 | 3850 | 803 |
| 407 | 20230605 | 120600 | 15254001325 | 3855 | 3850 | 3855 | 3850 | 80 |
| 408 | 20230605 | 120500 | 15253693075 | 3850 | 3855 | 3855 | 3850 | 701 |
| 409 | 20230605 | 120400 | 15250994220 | 3855 | 3860 | 3860 | 3855 | 1675 |
| 410 | 20230605 | 120300 | 15244536895 | 3860 | 3850 | 3860 | 3850 | 5586 |
| 411 | 20230605 | 120200 | 15223002875 | 3855 | 3850 | 3855 | 3850 | 2151 |
| 412 | 20230605 | 120100 | 15214712675 | 3855 | 3845 | 3855 | 3845 | 4352 |
| 413 | 20230605 | 120000 | 15197956965 | 3845 | 3845 | 3850 | 3830 | 2421 |
| 414 | 20230605 | 115900 | 15188677510 | 3845 | 3850 | 3850 | 3830 | 1661 |
| 415 | 20230605 | 115800 | 15182300715 | 3845 | 3850 | 3850 | 3845 | 6373 |
| 416 | 20230605 | 115700 | 15157795610 | 3845 | 3850 | 3850 | 3845 | 97 |
| 417 | 20230605 | 115600 | 15157422575 | 3845 | 3850 | 3850 | 3845 | 54 |
| 418 | 20230605 | 115500 | 15157214700 | 3850 | 3855 | 3855 | 3850 | 13 |
| 419 | 20230605 | 115400 | 15157164645 | 3845 | 3845 | 3845 | 3845 | 51 |
| 420 | 20230605 | 115300 | 15156968550 | 3845 | 3845 | 3850 | 3830 | 9106 |
| 421 | 20230605 | 115200 | 15122030700 | 3850 | 3850 | 3850 | 3840 | 4106 |
| 422 | 20230605 | 115100 | 15106231720 | 3850 | 3860 | 3860 | 3850 | 1562 |
| 423 | 20230605 | 115000 | 15100210370 | 3860 | 3860 | 3865 | 3860 | 1277 |
| 424 | 20230605 | 114900 | 15095281085 | 3865 | 3860 | 3865 | 3850 | 2120 |
| 425 | 20230605 | 114800 | 15087100140 | 3860 | 3860 | 3860 | 3855 | 358 |
| 426 | 20230605 | 114700 | 15085718460 | 3860 | 3860 | 3865 | 3855 | 930 |
| 427 | 20230605 | 114600 | 15082128425 | 3860 | 3855 | 3860 | 3855 | 772 |
| 428 | 20230605 | 114500 | 15079152360 | 3850 | 3855 | 3855 | 3850 | 836 |
| 429 | 20230605 | 114400 | 15075932060 | 3855 | 3865 | 3870 | 3855 | 7437 |
| 430 | 20230605 | 114300 | 15047228255 | 3865 | 3870 | 3870 | 3865 | 1008 |
| 431 | 20230605 | 114200 | 15043328060 | 3870 | 3865 | 3875 | 3865 | 6838 |
| 432 | 20230605 | 114100 | 15016862100 | 3860 | 3855 | 3860 | 3855 | 915 |
| 433 | 20230605 | 114000 | 15013330235 | 3860 | 3855 | 3860 | 3850 | 2388 |
| 434 | 20230605 | 113900 | 15004131870 | 3855 | 3860 | 3860 | 3855 | 484 |
| 435 | 20230605 | 113800 | 15002265005 | 3855 | 3855 | 3860 | 3855 | 309 |
| 436 | 20230605 | 113700 | 15001073515 | 3855 | 3855 | 3860 | 3855 | 1080 |
| 437 | 20230605 | 113600 | 14996910080 | 3850 | 3855 | 3865 | 3850 | 2699 |
| 438 | 20230605 | 113500 | 14986500130 | 3855 | 3860 | 3860 | 3850 | 828 |
| 439 | 20230605 | 113400 | 14983307955 | 3855 | 3850 | 3865 | 3850 | 6195 |
| 440 | 20230605 | 113300 | 14959405870 | 3850 | 3860 | 3865 | 3850 | 7539 |
| 441 | 20230605 | 113200 | 14930356480 | 3860 | 3865 | 3865 | 3860 | 568 |
| 442 | 20230605 | 113100 | 14928162160 | 3865 | 3855 | 3865 | 3855 | 1707 |
| 443 | 20230605 | 113000 | 14921572675 | 3860 | 3845 | 3860 | 3840 | 1771 |
| 444 | 20230605 | 112900 | 14914762190 | 3840 | 3845 | 3855 | 3835 | 1224 |
| 445 | 20230605 | 112800 | 14910058535 | 3860 | 3845 | 3860 | 3845 | 637 |
| 446 | 20230605 | 112700 | 14907604660 | 3850 | 3850 | 3860 | 3830 | 5284 |
| 447 | 20230605 | 112600 | 14887288280 | 3850 | 3850 | 3855 | 3850 | 15515 |
| 448 | 20230605 | 112500 | 14827534070 | 3850 | 3850 | 3855 | 3850 | 1393 |
| 449 | 20230605 | 112400 | 14822164895 | 3855 | 3855 | 3855 | 3850 | 1725 |
| 450 | 20230605 | 112300 | 14815518925 | 3860 | 3870 | 3870 | 3850 | 16855 |
| 451 | 20230605 | 112200 | 14750486625 | 3870 | 3870 | 3870 | 3870 | 4047 |
| 452 | 20230605 | 112100 | 14734824735 | 3870 | 3870 | 3875 | 3870 | 2812 |
| 453 | 20230605 | 112000 | 14723942155 | 3870 | 3870 | 3870 | 3865 | 2774 |
| 454 | 20230605 | 111900 | 14713212030 | 3865 | 3865 | 3870 | 3865 | 1526 |
| 455 | 20230605 | 111800 | 14707314030 | 3865 | 3870 | 3870 | 3865 | 307 |
| 456 | 20230605 | 111700 | 14706126475 | 3870 | 3870 | 3870 | 3865 | 2597 |
| 457 | 20230605 | 111600 | 14696084765 | 3870 | 3875 | 3875 | 3870 | 1536 |
| 458 | 20230605 | 111500 | 14690140335 | 3875 | 3880 | 3880 | 3870 | 357 |
| 459 | 20230605 | 111400 | 14688756975 | 3880 | 3885 | 3885 | 3875 | 133 |
| 460 | 20230605 | 111300 | 14688241355 | 3875 | 3870 | 3875 | 3865 | 3645 |
| 461 | 20230605 | 111200 | 14674144550 | 3875 | 3880 | 3880 | 3870 | 2573 |
| 462 | 20230605 | 111100 | 14664183820 | 3885 | 3880 | 3890 | 3880 | 431 |
| 463 | 20230605 | 111000 | 14662507560 | 3895 | 3890 | 3900 | 3875 | 7241 |
| 464 | 20230605 | 110900 | 14634339985 | 3890 | 3875 | 3900 | 3875 | 3896 |
| 465 | 20230605 | 110800 | 14619162800 | 3895 | 3870 | 3895 | 3865 | 4308 |
| 466 | 20230605 | 110700 | 14602411140 | 3865 | 3875 | 3880 | 3865 | 2867 |
| 467 | 20230605 | 110600 | 14591321845 | 3890 | 3875 | 3890 | 3875 | 628 |
| 468 | 20230605 | 110500 | 14588885695 | 3870 | 3875 | 3885 | 3865 | 6173 |
| 469 | 20230605 | 110400 | 14564962080 | 3875 | 3875 | 3875 | 3865 | 5784 |
| 470 | 20230605 | 110300 | 14542579775 | 3870 | 3875 | 3880 | 3865 | 3931 |
| 471 | 20230605 | 110200 | 14527358700 | 3875 | 3865 | 3880 | 3865 | 5048 |
| 472 | 20230605 | 110100 | 14507836675 | 3865 | 3905 | 3905 | 3865 | 34320 |
| 473 | 20230605 | 110000 | 14374828155 | 3905 | 3910 | 3915 | 3890 | 15390 |
| 474 | 20230605 | 105900 | 14314773865 | 3905 | 3910 | 3915 | 3900 | 12084 |
| 475 | 20230605 | 105800 | 14267559755 | 3910 | 3890 | 3920 | 3885 | 40762 |
| 476 | 20230605 | 105700 | 14108499995 | 3890 | 3890 | 3895 | 3880 | 3244 |
| 477 | 20230605 | 105600 | 14095880720 | 3890 | 3890 | 3895 | 3890 | 2214 |
| 478 | 20230605 | 105500 | 14087265150 | 3890 | 3895 | 3895 | 3880 | 3547 |
| 479 | 20230605 | 105400 | 14073479480 | 3895 | 3890 | 3900 | 3885 | 18617 |
| 480 | 20230605 | 105300 | 14001020540 | 3890 | 3885 | 3895 | 3880 | 7588 |
| 481 | 20230605 | 105200 | 13971505060 | 3875 | 3885 | 3890 | 3875 | 13882 |
| 482 | 20230605 | 105100 | 13917621405 | 3885 | 3875 | 3895 | 3875 | 2112 |
| 483 | 20230605 | 105000 | 13909409125 | 3875 | 3885 | 3900 | 3875 | 8775 |
| 484 | 20230605 | 104900 | 13875273170 | 3880 | 3900 | 3900 | 3880 | 15349 |
| 485 | 20230605 | 104800 | 13815581235 | 3900 | 3880 | 3905 | 3875 | 28447 |
| 486 | 20230605 | 104700 | 13704869275 | 3885 | 3865 | 3895 | 3865 | 20572 |
| 487 | 20230605 | 104600 | 13624996630 | 3865 | 3860 | 3870 | 3860 | 1624 |
| 488 | 20230605 | 104500 | 13618717905 | 3870 | 3875 | 3875 | 3860 | 8146 |
| 489 | 20230605 | 104400 | 13587174380 | 3875 | 3860 | 3880 | 3860 | 12587 |
| 490 | 20230605 | 104300 | 13538482125 | 3860 | 3870 | 3870 | 3855 | 2699 |
| 491 | 20230605 | 104200 | 13528052400 | 3855 | 3890 | 3890 | 3855 | 8999 |
| 492 | 20230605 | 104100 | 13493184910 | 3875 | 3830 | 3900 | 3825 | 82105 |
| 493 | 20230605 | 104000 | 13175292895 | 3830 | 3860 | 3860 | 3830 | 21225 |
| 494 | 20230605 | 103900 | 13093615955 | 3860 | 3860 | 3860 | 3850 | 9381 |
| 495 | 20230605 | 103800 | 13057484580 | 3860 | 3845 | 3875 | 3845 | 16543 |
| 496 | 20230605 | 103700 | 12993566185 | 3850 | 3870 | 3875 | 3845 | 48695 |
| 497 | 20230605 | 103600 | 12805361780 | 3870 | 3825 | 3880 | 3815 | 56161 |
| 498 | 20230605 | 103500 | 12589140380 | 3830 | 3810 | 3830 | 3810 | 1937 |
| 499 | 20230605 | 103400 | 12581724390 | 3825 | 3820 | 3825 | 3810 | 9395 |
| 500 | 20230605 | 103300 | 12545825690 | 3825 | 3825 | 3830 | 3825 | 3629 |
| 501 | 20230605 | 103200 | 12531940020 | 3830 | 3835 | 3840 | 3820 | 8450 |
| 502 | 20230605 | 103100 | 12499555260 | 3835 | 3810 | 3835 | 3810 | 22814 |
| 503 | 20230605 | 103000 | 12412440635 | 3810 | 3785 | 3810 | 3780 | 15134 |
| 504 | 20230605 | 102900 | 12354942325 | 3785 | 3790 | 3790 | 3785 | 7016 |
| 505 | 20230605 | 102800 | 12328385950 | 3785 | 3795 | 3795 | 3785 | 2257 |
| 506 | 20230605 | 102700 | 12319840350 | 3790 | 3795 | 3795 | 3790 | 2207 |
| 507 | 20230605 | 102600 | 12311465885 | 3790 | 3780 | 3795 | 3780 | 10871 |
| 508 | 20230605 | 102500 | 12270305640 | 3780 | 3780 | 3785 | 3780 | 561 |
| 509 | 20230605 | 102400 | 12268184310 | 3785 | 3780 | 3785 | 3780 | 711 |
| 510 | 20230605 | 102300 | 12265494005 | 3780 | 3780 | 3780 | 3775 | 27 |
| 511 | 20230605 | 102200 | 12265392010 | 3775 | 3785 | 3790 | 3775 | 615 |
| 512 | 20230605 | 102100 | 12263069115 | 3785 | 3780 | 3785 | 3770 | 6892 |
| 513 | 20230605 | 102000 | 12237020610 | 3770 | 3775 | 3775 | 3765 | 8256 |
| 514 | 20230605 | 101900 | 12205898340 | 3775 | 3780 | 3780 | 3775 | 3093 |
| 515 | 20230605 | 101800 | 12194215325 | 3785 | 3785 | 3785 | 3780 | 1385 |
| 516 | 20230605 | 101700 | 12188973165 | 3785 | 3795 | 3795 | 3785 | 4779 |
| 517 | 20230605 | 101600 | 12170853170 | 3795 | 3795 | 3800 | 3790 | 1490 |
| 518 | 20230605 | 101500 | 12165198765 | 3795 | 3800 | 3800 | 3795 | 3458 |
| 519 | 20230605 | 101400 | 12152060510 | 3800 | 3795 | 3800 | 3795 | 1017 |
| 520 | 20230605 | 101300 | 12148200240 | 3795 | 3795 | 3795 | 3795 | 3145 |
| 521 | 20230605 | 101200 | 12136264965 | 3795 | 3790 | 3800 | 3790 | 9850 |
| 522 | 20230605 | 101100 | 12098898955 | 3795 | 3790 | 3795 | 3790 | 3259 |
| 523 | 20230605 | 101000 | 12086545400 | 3790 | 3775 | 3790 | 3770 | 4882 |
| 524 | 20230605 | 100900 | 12068115905 | 3775 | 3770 | 3775 | 3770 | 5363 |
| 525 | 20230605 | 100800 | 12047880680 | 3775 | 3800 | 3800 | 3765 | 5287 |
| 526 | 20230605 | 100700 | 12027904360 | 3800 | 3730 | 3800 | 3720 | 84086 |
| 527 | 20230605 | 100600 | 11711703330 | 3720 | 3720 | 3730 | 3705 | 22247 |
| 528 | 20230605 | 100500 | 11629057685 | 3720 | 3725 | 3735 | 3720 | 20898 |
| 529 | 20230605 | 100400 | 11551247340 | 3735 | 3750 | 3750 | 3720 | 48665 |
| 530 | 20230605 | 100300 | 11369291450 | 3750 | 3770 | 3770 | 3745 | 42898 |
| 531 | 20230605 | 100200 | 11208102750 | 3780 | 3800 | 3800 | 3765 | 17190 |
| 532 | 20230605 | 100100 | 11143247275 | 3785 | 3785 | 3810 | 3785 | 11268 |
| 533 | 20230605 | 100000 | 11100470600 | 3790 | 3780 | 3800 | 3775 | 7585 |
| 534 | 20230605 | 095900 | 11071739170 | 3775 | 3790 | 3790 | 3775 | 9604 |
| 535 | 20230605 | 095800 | 11035433265 | 3790 | 3790 | 3795 | 3780 | 8168 |
| 536 | 20230605 | 095700 | 11004514265 | 3805 | 3810 | 3810 | 3780 | 54197 |
| 537 | 20230605 | 095600 | 10799135225 | 3800 | 3805 | 3805 | 3795 | 7780 |
| 538 | 20230605 | 095500 | 10769543180 | 3805 | 3805 | 3815 | 3795 | 21602 |
| 539 | 20230605 | 095400 | 10687375305 | 3810 | 3820 | 3820 | 3810 | 11297 |
| 540 | 20230605 | 095300 | 10644279440 | 3820 | 3830 | 3830 | 3820 | 1325 |
| 541 | 20230605 | 095200 | 10639212875 | 3830 | 3840 | 3855 | 3825 | 7345 |
| 542 | 20230605 | 095100 | 10610973875 | 3835 | 3845 | 3850 | 3825 | 7487 |
| 543 | 20230605 | 095000 | 10582192935 | 3845 | 3830 | 3850 | 3825 | 29244 |
| 544 | 20230605 | 094900 | 10469889980 | 3835 | 3800 | 3835 | 3795 | 26429 |
| 545 | 20230605 | 094800 | 10369093290 | 3805 | 3810 | 3810 | 3800 | 3581 |
| 546 | 20230605 | 094700 | 10355460945 | 3810 | 3805 | 3815 | 3805 | 8883 |
| 547 | 20230605 | 094600 | 10321613680 | 3810 | 3805 | 3810 | 3805 | 2076 |
| 548 | 20230605 | 094500 | 10313714310 | 3810 | 3810 | 3810 | 3805 | 4631 |
| 549 | 20230605 | 094400 | 10296071095 | 3810 | 3815 | 3815 | 3805 | 4139 |
| 550 | 20230605 | 094300 | 10280302725 | 3805 | 3795 | 3815 | 3795 | 6410 |
| 551 | 20230605 | 094200 | 10255940060 | 3800 | 3805 | 3805 | 3795 | 5371 |
| 552 | 20230605 | 094100 | 10235532190 | 3810 | 3815 | 3815 | 3800 | 2690 |
| 553 | 20230605 | 094000 | 10225295730 | 3800 | 3780 | 3800 | 3780 | 18132 |
| 554 | 20230605 | 093900 | 10156674310 | 3780 | 3820 | 3820 | 3780 | 71735 |
| 555 | 20230605 | 093800 | 9884054710 | 3820 | 3830 | 3830 | 3815 | 3146 |
| 556 | 20230605 | 093700 | 9872035605 | 3820 | 3820 | 3835 | 3820 | 45863 |
| 557 | 20230605 | 093600 | 9696502810 | 3815 | 3810 | 3835 | 3810 | 18847 |
| 558 | 20230605 | 093500 | 9624578675 | 3805 | 3850 | 3875 | 3805 | 61626 |
| 559 | 20230605 | 093400 | 9388426230 | 3850 | 3875 | 3895 | 3850 | 29304 |
| 560 | 20230605 | 093300 | 9275250550 | 3860 | 3895 | 3910 | 3860 | 34701 |
| 561 | 20230605 | 093200 | 9140380330 | 3895 | 3870 | 3915 | 3870 | 44761 |
| 562 | 20230605 | 093100 | 8966178245 | 3875 | 3880 | 3895 | 3865 | 28140 |
| 563 | 20230605 | 093000 | 8856953570 | 3885 | 3845 | 3900 | 3820 | 57285 |
| 564 | 20230605 | 092900 | 8636198940 | 3840 | 3905 | 3910 | 3840 | 52360 |
| 565 | 20230605 | 092800 | 8433615165 | 3910 | 3910 | 3925 | 3890 | 69455 |
| 566 | 20230605 | 092700 | 8162073695 | 3910 | 3970 | 3980 | 3910 | 148294 |
| 567 | 20230605 | 092600 | 7576029650 | 3965 | 4020 | 4025 | 3950 | 151199 |
| 568 | 20230605 | 092500 | 6974244695 | 4020 | 3920 | 4030 | 3915 | 278855 |
| 569 | 20230605 | 092400 | 5867951360 | 3920 | 3845 | 3950 | 3845 | 155594 |
| 570 | 20230605 | 092300 | 5261186115 | 3850 | 3860 | 3865 | 3835 | 16172 |
| 571 | 20230605 | 092200 | 5198974270 | 3865 | 3875 | 3875 | 3845 | 20774 |
| 572 | 20230605 | 092100 | 5118840305 | 3865 | 3855 | 3885 | 3855 | 30009 |
| 573 | 20230605 | 092000 | 5002699995 | 3855 | 3825 | 3860 | 3825 | 17500 |
| 574 | 20230605 | 091900 | 4935451095 | 3825 | 3850 | 3850 | 3825 | 26861 |
| 575 | 20230605 | 091800 | 4832218435 | 3850 | 3885 | 3910 | 3840 | 56000 |
| 576 | 20230605 | 091700 | 4615070220 | 3900 | 3850 | 3900 | 3805 | 70047 |
| 577 | 20230605 | 091600 | 4343695280 | 3870 | 3865 | 3895 | 3850 | 71277 |
| 578 | 20230605 | 091500 | 4067475485 | 3865 | 3805 | 3865 | 3780 | 113073 |
| 579 | 20230605 | 091400 | 3635504955 | 3805 | 3785 | 3815 | 3780 | 37295 |
| 580 | 20230605 | 091300 | 3493852630 | 3780 | 3790 | 3805 | 3780 | 27727 |
| 581 | 20230605 | 091200 | 3388765615 | 3785 | 3805 | 3805 | 3780 | 35548 |
| 582 | 20230605 | 091100 | 3253837920 | 3805 | 3800 | 3810 | 3760 | 37838 |
| 583 | 20230605 | 091000 | 3110455445 | 3820 | 3735 | 3820 | 3695 | 51335 |
| 584 | 20230605 | 090900 | 2917300750 | 3725 | 3850 | 3850 | 3665 | 197690 |
| 585 | 20230605 | 090800 | 2168629170 | 3850 | 3850 | 3850 | 3845 | 79072 |
| 586 | 20230605 | 090700 | 1864259855 | 3930 | 3930 | 3930 | 3930 | 0 |
| 587 | 20230605 | 090600 | 1864259855 | 3930 | 3810 | 3930 | 3810 | 98618 |
| 588 | 20230605 | 090500 | 1485568770 | 3815 | 3720 | 3815 | 3715 | 100956 |
| 589 | 20230605 | 090400 | 1106275770 | 3720 | 3720 | 3725 | 3705 | 49679 |
| 590 | 20230605 | 090300 | 921583100 | 3725 | 3675 | 3730 | 3675 | 106607 |
| 591 | 20230605 | 090200 | 526068585 | 3675 | 3665 | 3685 | 3655 | 44299 |
| 592 | 20230605 | 090100 | 363587115 | 3670 | 3615 | 3670 | 3610 | 45279 |
| 593 | 20230605 | 090000 | 198650050 | 3615 | 3575 | 3615 | 3575 | 55347 |