29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 184100 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 16981 |
| 3 | 20230605 | 184000 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20230605 | 183900 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20230605 | 183800 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20230605 | 183700 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20230605 | 183600 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20230605 | 183500 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20230605 | 183400 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20230605 | 183300 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20230605 | 183200 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20230605 | 183100 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20230605 | 183000 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20230605 | 182900 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20230605 | 182800 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20230605 | 182700 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20230605 | 182600 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20230605 | 182500 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20230605 | 182400 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20230605 | 182300 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20230605 | 182200 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20230605 | 182100 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20230605 | 182000 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20230605 | 181900 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20230605 | 181800 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20230605 | 181700 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20230605 | 181600 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20230605 | 181500 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20230605 | 181400 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20230605 | 181300 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20230605 | 181200 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20230605 | 181100 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 16981 |
| 33 | 20230605 | 181000 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20230605 | 180900 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20230605 | 180800 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20230605 | 180700 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20230605 | 180600 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20230605 | 180500 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20230605 | 180400 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20230605 | 180300 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20230605 | 180200 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20230605 | 180100 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20230605 | 180000 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20230605 | 175900 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20230605 | 175800 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20230605 | 175700 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20230605 | 175600 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20230605 | 175500 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20230605 | 175400 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20230605 | 175300 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20230605 | 175200 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20230605 | 175100 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20230605 | 175000 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20230605 | 174900 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20230605 | 174800 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20230605 | 174700 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20230605 | 174600 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20230605 | 174500 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20230605 | 174400 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20230605 | 174300 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20230605 | 174200 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20230605 | 174100 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 16981 |
| 63 | 20230605 | 174000 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20230605 | 173900 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20230605 | 173800 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20230605 | 173700 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20230605 | 173600 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20230605 | 173500 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20230605 | 173400 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20230605 | 173300 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20230605 | 173200 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20230605 | 173100 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20230605 | 173000 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20230605 | 172900 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20230605 | 172800 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20230605 | 172700 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20230605 | 172600 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20230605 | 172500 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20230605 | 172400 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20230605 | 172300 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20230605 | 172200 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20230605 | 172100 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20230605 | 172000 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20230605 | 171900 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20230605 | 171800 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20230605 | 171700 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20230605 | 171600 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20230605 | 171500 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20230605 | 171400 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20230605 | 171300 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20230605 | 171200 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20230605 | 171100 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 16981 |
| 93 | 20230605 | 171000 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20230605 | 170900 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20230605 | 170800 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20230605 | 170700 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20230605 | 170600 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20230605 | 170500 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20230605 | 170400 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20230605 | 170300 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20230605 | 170200 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20230605 | 170100 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20230605 | 170000 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20230605 | 165900 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20230605 | 165800 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20230605 | 165700 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20230605 | 165600 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20230605 | 165500 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20230605 | 165400 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20230605 | 165300 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20230605 | 165200 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20230605 | 165100 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20230605 | 165000 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20230605 | 164900 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20230605 | 164800 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20230605 | 164700 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20230605 | 164600 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20230605 | 164500 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20230605 | 164400 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20230605 | 164300 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20230605 | 164200 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20230605 | 164100 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 16981 |
| 123 | 20230605 | 164000 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20230605 | 163900 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20230605 | 163800 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20230605 | 163700 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20230605 | 163600 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20230605 | 163500 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20230605 | 163400 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20230605 | 163300 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20230605 | 163200 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20230605 | 163100 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20230605 | 163000 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20230605 | 162900 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20230605 | 162800 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20230605 | 162700 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20230605 | 162600 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20230605 | 162500 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20230605 | 162400 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20230605 | 162300 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20230605 | 162200 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20230605 | 162100 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20230605 | 162000 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20230605 | 161900 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20230605 | 161800 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20230605 | 161700 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20230605 | 161600 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20230605 | 161500 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20230605 | 161400 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20230605 | 161300 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20230605 | 161200 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20230605 | 161100 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 16981 |
| 153 | 20230605 | 161000 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20230605 | 160900 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20230605 | 160800 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20230605 | 160700 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20230605 | 160600 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20230605 | 160500 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20230605 | 160400 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20230605 | 160300 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20230605 | 160200 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20230605 | 160100 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20230605 | 160000 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20230605 | 155900 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20230605 | 155800 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20230605 | 155700 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20230605 | 155600 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20230605 | 155500 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20230605 | 155400 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20230605 | 155300 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20230605 | 155200 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20230605 | 155100 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20230605 | 155000 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20230605 | 154900 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20230605 | 154800 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20230605 | 154700 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20230605 | 154600 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20230605 | 154500 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20230605 | 154400 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20230605 | 154300 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20230605 | 154200 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20230605 | 154100 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 16981 |
| 183 | 20230605 | 154000 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20230605 | 153900 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20230605 | 153800 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20230605 | 153700 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20230605 | 153600 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20230605 | 153500 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20230605 | 153400 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20230605 | 153300 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20230605 | 153200 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20230605 | 153100 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20230605 | 153000 | 2037985385 | 3645 | 3645 | 3645 | 3645 | 16981 |
| 194 | 20230605 | 152900 | 1976089640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20230605 | 152800 | 1976089640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20230605 | 152700 | 1976089640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20230605 | 152600 | 1976089640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20230605 | 152500 | 1976089640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20230605 | 152400 | 1976089640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20230605 | 152300 | 1976089640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20230605 | 152200 | 1976089640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20230605 | 152100 | 1976089640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20230605 | 152000 | 1976089640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20230605 | 151900 | 1976089640 | 3645 | 3640 | 3645 | 3640 | 1508 |
| 205 | 20230605 | 151800 | 1970598205 | 3640 | 3625 | 3640 | 3620 | 9516 |
| 206 | 20230605 | 151700 | 1936044195 | 3625 | 3635 | 3635 | 3625 | 2135 |
| 207 | 20230605 | 151600 | 1928293205 | 3630 | 3640 | 3640 | 3630 | 2801 |
| 208 | 20230605 | 151500 | 1918115905 | 3640 | 3635 | 3640 | 3635 | 598 |
| 209 | 20230605 | 151400 | 1915941355 | 3635 | 3635 | 3640 | 3630 | 1711 |
| 210 | 20230605 | 151300 | 1909721620 | 3635 | 3635 | 3640 | 3635 | 532 |
| 211 | 20230605 | 151200 | 1907786520 | 3640 | 3635 | 3640 | 3635 | 705 |
| 212 | 20230605 | 151100 | 1905222830 | 3640 | 3640 | 3640 | 3635 | 111 |
| 213 | 20230605 | 151000 | 1904818795 | 3635 | 3645 | 3645 | 3635 | 785 |
| 214 | 20230605 | 150900 | 1901957490 | 3645 | 3640 | 3645 | 3640 | 598 |
| 215 | 20230605 | 150800 | 1899780290 | 3645 | 3640 | 3645 | 3640 | 205 |
| 216 | 20230605 | 150700 | 1899033775 | 3640 | 3640 | 3640 | 3630 | 694 |
| 217 | 20230605 | 150600 | 1896510295 | 3640 | 3640 | 3645 | 3635 | 3351 |
| 218 | 20230605 | 150500 | 1884323075 | 3640 | 3645 | 3645 | 3640 | 1428 |
| 219 | 20230605 | 150400 | 1879122120 | 3645 | 3640 | 3645 | 3635 | 1224 |
| 220 | 20230605 | 150300 | 1874666155 | 3640 | 3635 | 3640 | 3635 | 727 |
| 221 | 20230605 | 150200 | 1872022885 | 3640 | 3640 | 3640 | 3635 | 2097 |
| 222 | 20230605 | 150100 | 1864390260 | 3640 | 3635 | 3645 | 3635 | 1638 |
| 223 | 20230605 | 150000 | 1858429885 | 3630 | 3635 | 3640 | 3630 | 756 |
| 224 | 20230605 | 145900 | 1855681660 | 3635 | 3645 | 3645 | 3635 | 1455 |
| 225 | 20230605 | 145800 | 1850390960 | 3645 | 3640 | 3645 | 3640 | 1232 |
| 226 | 20230605 | 145700 | 1845905345 | 3640 | 3645 | 3645 | 3640 | 1527 |
| 227 | 20230605 | 145600 | 1840346770 | 3640 | 3645 | 3645 | 3640 | 178 |
| 228 | 20230605 | 145500 | 1839698350 | 3640 | 3640 | 3645 | 3640 | 570 |
| 229 | 20230605 | 145400 | 1837622875 | 3635 | 3640 | 3640 | 3635 | 2613 |
| 230 | 20230605 | 145300 | 1828114055 | 3640 | 3640 | 3645 | 3640 | 1688 |
| 231 | 20230605 | 145200 | 1821969445 | 3645 | 3645 | 3645 | 3640 | 679 |
| 232 | 20230605 | 145100 | 1819497040 | 3645 | 3645 | 3645 | 3645 | 180 |
| 233 | 20230605 | 145000 | 1818840940 | 3645 | 3640 | 3645 | 3635 | 1157 |
| 234 | 20230605 | 144900 | 1814629260 | 3645 | 3645 | 3645 | 3645 | 58 |
| 235 | 20230605 | 144800 | 1814417850 | 3640 | 3640 | 3640 | 3640 | 4114 |
| 236 | 20230605 | 144700 | 1799442890 | 3640 | 3640 | 3640 | 3635 | 400 |
| 237 | 20230605 | 144600 | 1797988260 | 3640 | 3640 | 3640 | 3640 | 158 |
| 238 | 20230605 | 144500 | 1797413140 | 3640 | 3640 | 3640 | 3640 | 178 |
| 239 | 20230605 | 144400 | 1796765220 | 3640 | 3640 | 3640 | 3635 | 590 |
| 240 | 20230605 | 144300 | 1794617670 | 3640 | 3640 | 3640 | 3640 | 502 |
| 241 | 20230605 | 144200 | 1792790390 | 3640 | 3640 | 3640 | 3640 | 136 |
| 242 | 20230605 | 144100 | 1792295350 | 3635 | 3635 | 3635 | 3635 | 207 |
| 243 | 20230605 | 144000 | 1791542905 | 3635 | 3635 | 3635 | 3635 | 220 |
| 244 | 20230605 | 143900 | 1790743205 | 3630 | 3635 | 3635 | 3630 | 279 |
| 245 | 20230605 | 143800 | 1789729190 | 3635 | 3630 | 3635 | 3630 | 332 |
| 246 | 20230605 | 143700 | 1788522520 | 3635 | 3635 | 3635 | 3635 | 262 |
| 247 | 20230605 | 143600 | 1787570150 | 3635 | 3630 | 3635 | 3630 | 41 |
| 248 | 20230605 | 143500 | 1787421310 | 3635 | 3635 | 3635 | 3635 | 77 |
| 249 | 20230605 | 143400 | 1787141415 | 3630 | 3630 | 3630 | 3630 | 3 |
| 250 | 20230605 | 143300 | 1787130525 | 3630 | 3635 | 3635 | 3625 | 110 |
| 251 | 20230605 | 143200 | 1786731030 | 3635 | 3625 | 3635 | 3625 | 326 |
| 252 | 20230605 | 143100 | 1785547650 | 3635 | 3635 | 3635 | 3635 | 911 |
| 253 | 20230605 | 143000 | 1782236165 | 3625 | 3635 | 3635 | 3620 | 2164 |
| 254 | 20230605 | 142900 | 1774393510 | 3635 | 3630 | 3635 | 3605 | 24626 |
| 255 | 20230605 | 142800 | 1685336575 | 3630 | 3635 | 3640 | 3630 | 720 |
| 256 | 20230605 | 142700 | 1682722325 | 3635 | 3635 | 3635 | 3635 | 118 |
| 257 | 20230605 | 142600 | 1682293395 | 3635 | 3635 | 3640 | 3635 | 3271 |
| 258 | 20230605 | 142500 | 1670403160 | 3635 | 3640 | 3640 | 3635 | 64 |
| 259 | 20230605 | 142400 | 1670170500 | 3640 | 3635 | 3640 | 3635 | 492 |
| 260 | 20230605 | 142300 | 1668381990 | 3635 | 3635 | 3635 | 3635 | 284 |
| 261 | 20230605 | 142200 | 1667349650 | 3640 | 3645 | 3645 | 3640 | 585 |
| 262 | 20230605 | 142100 | 1665220225 | 3645 | 3645 | 3645 | 3645 | 89 |
| 263 | 20230605 | 142000 | 1664895820 | 3640 | 3640 | 3640 | 3640 | 2010 |
| 264 | 20230605 | 141900 | 1657579420 | 3640 | 3645 | 3645 | 3640 | 13 |
| 265 | 20230605 | 141800 | 1657532040 | 3645 | 3645 | 3645 | 3640 | 2243 |
| 266 | 20230605 | 141700 | 1649357955 | 3645 | 3640 | 3645 | 3640 | 89 |
| 267 | 20230605 | 141600 | 1649033955 | 3645 | 3645 | 3645 | 3645 | 3 |
| 268 | 20230605 | 141500 | 1649023020 | 3645 | 3640 | 3645 | 3640 | 3400 |
| 269 | 20230605 | 141400 | 1636646980 | 3640 | 3640 | 3640 | 3640 | 31 |
| 270 | 20230605 | 141300 | 1636534140 | 3640 | 3640 | 3640 | 3640 | 11 |
| 271 | 20230605 | 141200 | 1636494100 | 3640 | 3640 | 3640 | 3640 | 0 |
| 272 | 20230605 | 141100 | 1636494100 | 3640 | 3635 | 3640 | 3635 | 187 |
| 273 | 20230605 | 141000 | 1635814310 | 3635 | 3640 | 3640 | 3635 | 93 |
| 274 | 20230605 | 140900 | 1635476200 | 3635 | 3635 | 3635 | 3635 | 495 |
| 275 | 20230605 | 140800 | 1633676875 | 3640 | 3640 | 3640 | 3635 | 113 |
| 276 | 20230605 | 140700 | 1633266075 | 3640 | 3635 | 3640 | 3635 | 52 |
| 277 | 20230605 | 140600 | 1633076915 | 3635 | 3640 | 3640 | 3635 | 133 |
| 278 | 20230605 | 140500 | 1632593420 | 3635 | 3635 | 3635 | 3635 | 1461 |
| 279 | 20230605 | 140400 | 1627282685 | 3635 | 3635 | 3635 | 3635 | 40 |
| 280 | 20230605 | 140300 | 1627137285 | 3630 | 3630 | 3630 | 3625 | 691 |
| 281 | 20230605 | 140200 | 1624631455 | 3630 | 3630 | 3630 | 3620 | 6104 |
| 282 | 20230605 | 140100 | 1602501965 | 3630 | 3640 | 3640 | 3630 | 461 |
| 283 | 20230605 | 140000 | 1600828000 | 3640 | 3635 | 3640 | 3635 | 161 |
| 284 | 20230605 | 135900 | 1600242350 | 3640 | 3640 | 3640 | 3640 | 8 |
| 285 | 20230605 | 135800 | 1600213230 | 3640 | 3640 | 3640 | 3640 | 0 |
| 286 | 20230605 | 135700 | 1600213230 | 3640 | 3640 | 3640 | 3640 | 8 |
| 287 | 20230605 | 135600 | 1600184110 | 3640 | 3640 | 3640 | 3640 | 21 |
| 288 | 20230605 | 135500 | 1600107670 | 3640 | 3640 | 3640 | 3640 | 12 |
| 289 | 20230605 | 135400 | 1600063990 | 3640 | 3625 | 3640 | 3625 | 2838 |
| 290 | 20230605 | 135300 | 1589775435 | 3635 | 3635 | 3635 | 3620 | 7713 |
| 291 | 20230605 | 135200 | 1561833755 | 3635 | 3635 | 3635 | 3635 | 29 |
| 292 | 20230605 | 135100 | 1561728340 | 3625 | 3630 | 3635 | 3625 | 1039 |
| 293 | 20230605 | 135000 | 1557957460 | 3630 | 3630 | 3630 | 3625 | 953 |
| 294 | 20230605 | 134900 | 1554499800 | 3620 | 3630 | 3630 | 3620 | 11316 |
| 295 | 20230605 | 134800 | 1513461020 | 3635 | 3635 | 3635 | 3635 | 10 |
| 296 | 20230605 | 134700 | 1513424670 | 3630 | 3635 | 3635 | 3630 | 6586 |
| 297 | 20230605 | 134600 | 1489513395 | 3635 | 3640 | 3640 | 3635 | 812 |
| 298 | 20230605 | 134500 | 1486560295 | 3640 | 3640 | 3640 | 3640 | 55 |
| 299 | 20230605 | 134400 | 1486360095 | 3640 | 3630 | 3640 | 3630 | 18 |
| 300 | 20230605 | 134300 | 1486294665 | 3630 | 3635 | 3640 | 3630 | 3638 |
| 301 | 20230605 | 134200 | 1473071125 | 3640 | 3640 | 3640 | 3640 | 125 |
| 302 | 20230605 | 134100 | 1472616125 | 3640 | 3640 | 3640 | 3640 | 108 |
| 303 | 20230605 | 134000 | 1472223005 | 3635 | 3635 | 3635 | 3635 | 51 |
| 304 | 20230605 | 133900 | 1472037620 | 3640 | 3640 | 3640 | 3635 | 49 |
| 305 | 20230605 | 133800 | 1471859360 | 3640 | 3640 | 3640 | 3640 | 3 |
| 306 | 20230605 | 133700 | 1471848440 | 3640 | 3640 | 3640 | 3635 | 524 |
| 307 | 20230605 | 133600 | 1469943650 | 3635 | 3635 | 3635 | 3635 | 2623 |
| 308 | 20230605 | 133500 | 1460409045 | 3640 | 3640 | 3640 | 3635 | 71 |
| 309 | 20230605 | 133400 | 1460150610 | 3640 | 3640 | 3640 | 3640 | 157 |
| 310 | 20230605 | 133300 | 1459579130 | 3640 | 3640 | 3640 | 3640 | 20 |
| 311 | 20230605 | 133200 | 1459506330 | 3640 | 3640 | 3640 | 3640 | 8 |
| 312 | 20230605 | 133100 | 1459477210 | 3640 | 3640 | 3640 | 3640 | 97 |
| 313 | 20230605 | 133000 | 1459124130 | 3645 | 3640 | 3645 | 3640 | 419 |
| 314 | 20230605 | 132900 | 1457596900 | 3640 | 3640 | 3640 | 3640 | 1195 |
| 315 | 20230605 | 132800 | 1453247100 | 3640 | 3645 | 3645 | 3640 | 1038 |
| 316 | 20230605 | 132700 | 1449468590 | 3640 | 3640 | 3640 | 3640 | 29 |
| 317 | 20230605 | 132600 | 1449363030 | 3645 | 3645 | 3645 | 3645 | 8 |
| 318 | 20230605 | 132500 | 1449333870 | 3640 | 3650 | 3650 | 3640 | 336 |
| 319 | 20230605 | 132400 | 1448109245 | 3650 | 3650 | 3650 | 3650 | 24 |
| 320 | 20230605 | 132300 | 1448021645 | 3645 | 3640 | 3645 | 3640 | 4843 |
| 321 | 20230605 | 132200 | 1430390840 | 3640 | 3640 | 3640 | 3640 | 50 |
| 322 | 20230605 | 132100 | 1430208840 | 3640 | 3640 | 3640 | 3640 | 8 |
| 323 | 20230605 | 132000 | 1430179720 | 3630 | 3640 | 3640 | 3630 | 82 |
| 324 | 20230605 | 131900 | 1429881730 | 3640 | 3640 | 3640 | 3640 | 9 |
| 325 | 20230605 | 131800 | 1429848970 | 3640 | 3635 | 3640 | 3630 | 291 |
| 326 | 20230605 | 131700 | 1428791850 | 3630 | 3635 | 3640 | 3630 | 3685 |
| 327 | 20230605 | 131600 | 1415403745 | 3640 | 3640 | 3640 | 3640 | 20 |
| 328 | 20230605 | 131500 | 1415330945 | 3640 | 3640 | 3640 | 3635 | 1159 |
| 329 | 20230605 | 131400 | 1411112190 | 3640 | 3640 | 3640 | 3640 | 750 |
| 330 | 20230605 | 131300 | 1408382190 | 3640 | 3640 | 3645 | 3640 | 3740 |
| 331 | 20230605 | 131200 | 1394768585 | 3645 | 3640 | 3645 | 3640 | 1263 |
| 332 | 20230605 | 131100 | 1390166200 | 3640 | 3640 | 3640 | 3640 | 60 |
| 333 | 20230605 | 131000 | 1389947800 | 3645 | 3645 | 3645 | 3645 | 163 |
| 334 | 20230605 | 130900 | 1389353665 | 3645 | 3645 | 3645 | 3645 | 517 |
| 335 | 20230605 | 130800 | 1387469200 | 3645 | 3645 | 3650 | 3645 | 3446 |
| 336 | 20230605 | 130700 | 1374908490 | 3650 | 3645 | 3650 | 3645 | 598 |
| 337 | 20230605 | 130600 | 1372727290 | 3650 | 3645 | 3650 | 3645 | 802 |
| 338 | 20230605 | 130500 | 1369803840 | 3645 | 3650 | 3650 | 3645 | 1468 |
| 339 | 20230605 | 130400 | 1364452695 | 3650 | 3645 | 3650 | 3645 | 160 |
| 340 | 20230605 | 130300 | 1363868995 | 3650 | 3650 | 3650 | 3650 | 21 |
| 341 | 20230605 | 130200 | 1363792345 | 3650 | 3650 | 3650 | 3645 | 291 |
| 342 | 20230605 | 130100 | 1362730780 | 3650 | 3650 | 3650 | 3650 | 10 |
| 343 | 20230605 | 130000 | 1362694280 | 3650 | 3650 | 3650 | 3650 | 0 |
| 344 | 20230605 | 125900 | 1362694280 | 3650 | 3645 | 3650 | 3645 | 322 |
| 345 | 20230605 | 125800 | 1361519065 | 3650 | 3650 | 3650 | 3650 | 181 |
| 346 | 20230605 | 125700 | 1360858415 | 3650 | 3650 | 3650 | 3645 | 138 |
| 347 | 20230605 | 125600 | 1360355315 | 3650 | 3655 | 3655 | 3650 | 471 |
| 348 | 20230605 | 125500 | 1358636125 | 3655 | 3655 | 3655 | 3655 | 39 |
| 349 | 20230605 | 125400 | 1358493580 | 3650 | 3655 | 3655 | 3650 | 80 |
| 350 | 20230605 | 125300 | 1358201540 | 3655 | 3655 | 3655 | 3650 | 603 |
| 351 | 20230605 | 125200 | 1356000575 | 3655 | 3650 | 3655 | 3645 | 4409 |
| 352 | 20230605 | 125100 | 1339908175 | 3650 | 3650 | 3650 | 3645 | 1336 |
| 353 | 20230605 | 125000 | 1335034585 | 3650 | 3650 | 3650 | 3650 | 87 |
| 354 | 20230605 | 124900 | 1334717035 | 3650 | 3645 | 3650 | 3645 | 1323 |
| 355 | 20230605 | 124800 | 1329893190 | 3650 | 3645 | 3650 | 3645 | 1538 |
| 356 | 20230605 | 124700 | 1324286150 | 3645 | 3645 | 3650 | 3645 | 233 |
| 357 | 20230605 | 124600 | 1323436825 | 3645 | 3645 | 3645 | 3645 | 253 |
| 358 | 20230605 | 124500 | 1322514640 | 3645 | 3650 | 3650 | 3645 | 182 |
| 359 | 20230605 | 124400 | 1321851210 | 3650 | 3645 | 3650 | 3645 | 638 |
| 360 | 20230605 | 124300 | 1319524510 | 3650 | 3650 | 3650 | 3645 | 718 |
| 361 | 20230605 | 124200 | 1316907310 | 3645 | 3650 | 3650 | 3645 | 263 |
| 362 | 20230605 | 124100 | 1315947985 | 3650 | 3650 | 3650 | 3650 | 31 |
| 363 | 20230605 | 124000 | 1315834835 | 3650 | 3650 | 3650 | 3650 | 10 |
| 364 | 20230605 | 123900 | 1315798335 | 3650 | 3645 | 3650 | 3645 | 35 |
| 365 | 20230605 | 123800 | 1315670720 | 3645 | 3650 | 3650 | 3645 | 1043 |
| 366 | 20230605 | 123700 | 1311868945 | 3650 | 3650 | 3650 | 3645 | 1743 |
| 367 | 20230605 | 123600 | 1305513500 | 3650 | 3650 | 3650 | 3650 | 8 |
| 368 | 20230605 | 123500 | 1305484300 | 3650 | 3650 | 3650 | 3650 | 0 |
| 369 | 20230605 | 123400 | 1305484300 | 3650 | 3650 | 3650 | 3650 | 11 |
| 370 | 20230605 | 123300 | 1305444150 | 3650 | 3650 | 3650 | 3650 | 21 |
| 371 | 20230605 | 123200 | 1305367500 | 3650 | 3650 | 3650 | 3650 | 3042 |
| 372 | 20230605 | 123100 | 1294264200 | 3650 | 3650 | 3650 | 3650 | 1 |
| 373 | 20230605 | 123000 | 1294260550 | 3645 | 3645 | 3645 | 3645 | 724 |
| 374 | 20230605 | 122900 | 1291621570 | 3645 | 3645 | 3645 | 3645 | 456 |
| 375 | 20230605 | 122800 | 1289959450 | 3645 | 3645 | 3645 | 3645 | 328 |
| 376 | 20230605 | 122700 | 1288763890 | 3645 | 3640 | 3645 | 3640 | 3315 |
| 377 | 20230605 | 122600 | 1276681965 | 3645 | 3640 | 3645 | 3640 | 261 |
| 378 | 20230605 | 122500 | 1275731805 | 3640 | 3645 | 3645 | 3640 | 411 |
| 379 | 20230605 | 122400 | 1274235720 | 3645 | 3645 | 3645 | 3645 | 0 |
| 380 | 20230605 | 122300 | 1274235720 | 3645 | 3650 | 3650 | 3645 | 272 |
| 381 | 20230605 | 122200 | 1273244180 | 3640 | 3650 | 3650 | 3640 | 340 |
| 382 | 20230605 | 122100 | 1272003250 | 3645 | 3645 | 3645 | 3645 | 1026 |
| 383 | 20230605 | 122000 | 1268263480 | 3650 | 3645 | 3650 | 3645 | 32 |
| 384 | 20230605 | 121900 | 1268146690 | 3650 | 3650 | 3650 | 3645 | 1034 |
| 385 | 20230605 | 121800 | 1264377590 | 3650 | 3645 | 3650 | 3645 | 313 |
| 386 | 20230605 | 121700 | 1263236665 | 3645 | 3650 | 3650 | 3645 | 12 |
| 387 | 20230605 | 121600 | 1263192875 | 3650 | 3650 | 3650 | 3650 | 206 |
| 388 | 20230605 | 121500 | 1262440975 | 3650 | 3645 | 3650 | 3645 | 50 |
| 389 | 20230605 | 121400 | 1262258615 | 3645 | 3650 | 3650 | 3645 | 2895 |
| 390 | 20230605 | 121300 | 1251691890 | 3650 | 3650 | 3650 | 3650 | 0 |
| 391 | 20230605 | 121200 | 1251691890 | 3650 | 3650 | 3650 | 3650 | 32 |
| 392 | 20230605 | 121100 | 1251575090 | 3650 | 3650 | 3650 | 3650 | 0 |
| 393 | 20230605 | 121000 | 1251575090 | 3650 | 3650 | 3650 | 3650 | 8 |
| 394 | 20230605 | 120900 | 1251545890 | 3650 | 3650 | 3650 | 3650 | 418 |
| 395 | 20230605 | 120800 | 1250020190 | 3650 | 3650 | 3650 | 3650 | 24 |
| 396 | 20230605 | 120700 | 1249932590 | 3650 | 3650 | 3650 | 3650 | 9 |
| 397 | 20230605 | 120600 | 1249899740 | 3650 | 3650 | 3650 | 3650 | 0 |
| 398 | 20230605 | 120500 | 1249899740 | 3650 | 3650 | 3650 | 3650 | 13 |
| 399 | 20230605 | 120400 | 1249852290 | 3650 | 3650 | 3650 | 3650 | 21 |
| 400 | 20230605 | 120300 | 1249775640 | 3650 | 3650 | 3650 | 3650 | 508 |
| 401 | 20230605 | 120200 | 1247921440 | 3650 | 3650 | 3650 | 3650 | 23 |
| 402 | 20230605 | 120100 | 1247837490 | 3650 | 3650 | 3650 | 3650 | 32 |
| 403 | 20230605 | 120000 | 1247720690 | 3650 | 3645 | 3650 | 3645 | 684 |
| 404 | 20230605 | 115900 | 1245227465 | 3645 | 3645 | 3645 | 3645 | 265 |
| 405 | 20230605 | 115800 | 1244261540 | 3650 | 3650 | 3650 | 3650 | 11 |
| 406 | 20230605 | 115700 | 1244221390 | 3650 | 3645 | 3650 | 3645 | 1521 |
| 407 | 20230605 | 115600 | 1238677240 | 3645 | 3645 | 3650 | 3645 | 533 |
| 408 | 20230605 | 115500 | 1236734315 | 3650 | 3650 | 3650 | 3650 | 0 |
| 409 | 20230605 | 115400 | 1236734315 | 3650 | 3650 | 3650 | 3650 | 794 |
| 410 | 20230605 | 115300 | 1233836215 | 3650 | 3645 | 3650 | 3645 | 963 |
| 411 | 20230605 | 115200 | 1230321815 | 3650 | 3645 | 3650 | 3645 | 1084 |
| 412 | 20230605 | 115100 | 1226369495 | 3650 | 3650 | 3650 | 3650 | 9 |
| 413 | 20230605 | 115000 | 1226336645 | 3650 | 3650 | 3650 | 3645 | 589 |
| 414 | 20230605 | 114900 | 1224188330 | 3655 | 3655 | 3655 | 3655 | 117 |
| 415 | 20230605 | 114800 | 1223760695 | 3650 | 3650 | 3650 | 3650 | 2497 |
| 416 | 20230605 | 114700 | 1214646645 | 3645 | 3640 | 3650 | 3640 | 5531 |
| 417 | 20230605 | 114600 | 1194488140 | 3640 | 3640 | 3645 | 3625 | 10104 |
| 418 | 20230605 | 114500 | 1157768475 | 3645 | 3645 | 3645 | 3645 | 428 |
| 419 | 20230605 | 114400 | 1156208415 | 3645 | 3645 | 3645 | 3645 | 183 |
| 420 | 20230605 | 114300 | 1155541380 | 3645 | 3645 | 3645 | 3640 | 572 |
| 421 | 20230605 | 114200 | 1153458940 | 3645 | 3645 | 3645 | 3645 | 8 |
| 422 | 20230605 | 114100 | 1153429780 | 3645 | 3645 | 3645 | 3645 | 624 |
| 423 | 20230605 | 114000 | 1151155300 | 3640 | 3640 | 3640 | 3635 | 1636 |
| 424 | 20230605 | 113900 | 1145202880 | 3640 | 3640 | 3640 | 3640 | 262 |
| 425 | 20230605 | 113800 | 1144249200 | 3640 | 3640 | 3640 | 3640 | 9 |
| 426 | 20230605 | 113700 | 1144216440 | 3640 | 3640 | 3640 | 3635 | 202 |
| 427 | 20230605 | 113600 | 1143481190 | 3640 | 3635 | 3640 | 3635 | 3084 |
| 428 | 20230605 | 113500 | 1132268860 | 3630 | 3630 | 3630 | 3630 | 610 |
| 429 | 20230605 | 113400 | 1130054560 | 3630 | 3630 | 3630 | 3625 | 2355 |
| 430 | 20230605 | 113300 | 1121507485 | 3635 | 3635 | 3635 | 3635 | 0 |
| 431 | 20230605 | 113200 | 1121507485 | 3635 | 3630 | 3635 | 3625 | 2846 |
| 432 | 20230605 | 113100 | 1111187925 | 3630 | 3630 | 3635 | 3630 | 897 |
| 433 | 20230605 | 113000 | 1107931770 | 3630 | 3630 | 3630 | 3630 | 376 |
| 434 | 20230605 | 112900 | 1106566890 | 3635 | 3635 | 3635 | 3635 | 65 |
| 435 | 20230605 | 112800 | 1106330615 | 3635 | 3635 | 3635 | 3630 | 625 |
| 436 | 20230605 | 112700 | 1104058780 | 3635 | 3635 | 3635 | 3635 | 8 |
| 437 | 20230605 | 112600 | 1104029700 | 3635 | 3630 | 3635 | 3630 | 426 |
| 438 | 20230605 | 112500 | 1102483175 | 3630 | 3635 | 3635 | 3630 | 532 |
| 439 | 20230605 | 112400 | 1100551855 | 3630 | 3630 | 3635 | 3630 | 1181 |
| 440 | 20230605 | 112300 | 1096264345 | 3630 | 3630 | 3630 | 3630 | 8 |
| 441 | 20230605 | 112200 | 1096235305 | 3630 | 3630 | 3630 | 3630 | 302 |
| 442 | 20230605 | 112100 | 1095139045 | 3630 | 3630 | 3630 | 3630 | 43 |
| 443 | 20230605 | 112000 | 1094982955 | 3625 | 3625 | 3630 | 3625 | 1325 |
| 444 | 20230605 | 111900 | 1090173490 | 3630 | 3630 | 3630 | 3630 | 0 |
| 445 | 20230605 | 111800 | 1090173490 | 3630 | 3630 | 3630 | 3625 | 223 |
| 446 | 20230605 | 111700 | 1089364450 | 3630 | 3625 | 3630 | 3625 | 538 |
| 447 | 20230605 | 111600 | 1087411540 | 3625 | 3630 | 3630 | 3625 | 1005 |
| 448 | 20230605 | 111500 | 1083767355 | 3630 | 3630 | 3630 | 3630 | 3 |
| 449 | 20230605 | 111400 | 1083756465 | 3630 | 3625 | 3630 | 3625 | 821 |
| 450 | 20230605 | 111300 | 1080780195 | 3625 | 3630 | 3630 | 3625 | 2010 |
| 451 | 20230605 | 111200 | 1073483900 | 3625 | 3625 | 3625 | 3625 | 1881 |
| 452 | 20230605 | 111100 | 1066665275 | 3625 | 3630 | 3630 | 3625 | 1582 |
| 453 | 20230605 | 111000 | 1060929865 | 3625 | 3630 | 3630 | 3625 | 428 |
| 454 | 20230605 | 110900 | 1059378325 | 3625 | 3625 | 3625 | 3625 | 760 |
| 455 | 20230605 | 110800 | 1056623325 | 3630 | 3630 | 3630 | 3630 | 40 |
| 456 | 20230605 | 110700 | 1056478125 | 3635 | 3635 | 3635 | 3635 | 32 |
| 457 | 20230605 | 110600 | 1056361805 | 3635 | 3635 | 3635 | 3635 | 1 |
| 458 | 20230605 | 110500 | 1056358170 | 3625 | 3630 | 3630 | 3625 | 258 |
| 459 | 20230605 | 110400 | 1055422815 | 3630 | 3635 | 3635 | 3630 | 362 |
| 460 | 20230605 | 110300 | 1054106950 | 3635 | 3635 | 3635 | 3635 | 2 |
| 461 | 20230605 | 110200 | 1054099680 | 3630 | 3635 | 3635 | 3630 | 1316 |
| 462 | 20230605 | 110100 | 1049322520 | 3630 | 3625 | 3630 | 3625 | 3037 |
| 463 | 20230605 | 110000 | 1038305710 | 3625 | 3630 | 3630 | 3625 | 605 |
| 464 | 20230605 | 105900 | 1036112535 | 3620 | 3625 | 3630 | 3620 | 4139 |
| 465 | 20230605 | 105800 | 1021123445 | 3630 | 3630 | 3630 | 3625 | 40 |
| 466 | 20230605 | 105700 | 1020978250 | 3630 | 3630 | 3630 | 3630 | 353 |
| 467 | 20230605 | 105600 | 1019696860 | 3630 | 3630 | 3630 | 3630 | 30 |
| 468 | 20230605 | 105500 | 1019587960 | 3630 | 3630 | 3630 | 3630 | 298 |
| 469 | 20230605 | 105400 | 1018506220 | 3630 | 3630 | 3630 | 3630 | 10 |
| 470 | 20230605 | 105300 | 1018469920 | 3630 | 3630 | 3630 | 3630 | 10 |
| 471 | 20230605 | 105200 | 1018433620 | 3630 | 3630 | 3630 | 3630 | 121 |
| 472 | 20230605 | 105100 | 1017994390 | 3625 | 3630 | 3630 | 3625 | 221 |
| 473 | 20230605 | 105000 | 1017193225 | 3630 | 3630 | 3630 | 3630 | 2789 |
| 474 | 20230605 | 104900 | 1007069155 | 3630 | 3630 | 3630 | 3630 | 237 |
| 475 | 20230605 | 104800 | 1006208845 | 3635 | 3630 | 3635 | 3630 | 128 |
| 476 | 20230605 | 104700 | 1005743705 | 3630 | 3630 | 3635 | 3630 | 158 |
| 477 | 20230605 | 104600 | 1005170120 | 3630 | 3640 | 3640 | 3630 | 3 |
| 478 | 20230605 | 104500 | 1005159210 | 3625 | 3640 | 3640 | 3625 | 476 |
| 479 | 20230605 | 104400 | 1003433380 | 3640 | 3640 | 3640 | 3640 | 6 |
| 480 | 20230605 | 104300 | 1003411540 | 3625 | 3645 | 3645 | 3625 | 162 |
| 481 | 20230605 | 104200 | 1002823135 | 3620 | 3630 | 3645 | 3620 | 4434 |
| 482 | 20230605 | 104100 | 986760200 | 3630 | 3650 | 3650 | 3625 | 2944 |
| 483 | 20230605 | 104000 | 976066500 | 3655 | 3655 | 3655 | 3630 | 409 |
| 484 | 20230605 | 103900 | 974572380 | 3655 | 3635 | 3660 | 3630 | 15239 |
| 485 | 20230605 | 103800 | 919026255 | 3630 | 3635 | 3635 | 3630 | 103 |
| 486 | 20230605 | 103700 | 918651965 | 3635 | 3635 | 3635 | 3635 | 0 |
| 487 | 20230605 | 103600 | 918651965 | 3635 | 3625 | 3635 | 3625 | 5402 |
| 488 | 20230605 | 103500 | 899068665 | 3635 | 3630 | 3635 | 3630 | 3281 |
| 489 | 20230605 | 103400 | 887158305 | 3630 | 3630 | 3630 | 3630 | 30 |
| 490 | 20230605 | 103300 | 887049405 | 3620 | 3620 | 3630 | 3620 | 1801 |
| 491 | 20230605 | 103200 | 880521235 | 3620 | 3620 | 3620 | 3620 | 50 |
| 492 | 20230605 | 103100 | 880340235 | 3625 | 3625 | 3625 | 3625 | 37 |
| 493 | 20230605 | 103000 | 880206110 | 3625 | 3625 | 3625 | 3620 | 3129 |
| 494 | 20230605 | 102900 | 868871485 | 3625 | 3625 | 3625 | 3620 | 665 |
| 495 | 20230605 | 102800 | 866463860 | 3625 | 3625 | 3625 | 3625 | 53 |
| 496 | 20230605 | 102700 | 866271735 | 3625 | 3625 | 3625 | 3625 | 30 |
| 497 | 20230605 | 102600 | 866162985 | 3620 | 3625 | 3625 | 3620 | 10 |
| 498 | 20230605 | 102500 | 866126745 | 3620 | 3625 | 3625 | 3620 | 906 |
| 499 | 20230605 | 102400 | 862846530 | 3625 | 3630 | 3630 | 3625 | 796 |
| 500 | 20230605 | 102300 | 859960780 | 3630 | 3625 | 3630 | 3625 | 922 |
| 501 | 20230605 | 102200 | 856618420 | 3630 | 3630 | 3630 | 3625 | 352 |
| 502 | 20230605 | 102100 | 855341325 | 3630 | 3630 | 3630 | 3620 | 203 |
| 503 | 20230605 | 102000 | 854606430 | 3625 | 3625 | 3625 | 3625 | 1413 |
| 504 | 20230605 | 101900 | 849484305 | 3630 | 3630 | 3630 | 3630 | 50 |
| 505 | 20230605 | 101800 | 849302805 | 3630 | 3630 | 3630 | 3630 | 0 |
| 506 | 20230605 | 101700 | 849302805 | 3630 | 3630 | 3630 | 3620 | 1111 |
| 507 | 20230605 | 101600 | 845276230 | 3625 | 3625 | 3625 | 3615 | 1593 |
| 508 | 20230605 | 101500 | 839506615 | 3625 | 3620 | 3625 | 3620 | 7738 |
| 509 | 20230605 | 101400 | 811456375 | 3615 | 3625 | 3625 | 3615 | 296 |
| 510 | 20230605 | 101300 | 810385335 | 3625 | 3625 | 3625 | 3615 | 341 |
| 511 | 20230605 | 101200 | 809151010 | 3620 | 3625 | 3625 | 3620 | 338 |
| 512 | 20230605 | 101100 | 807925785 | 3625 | 3620 | 3625 | 3620 | 1314 |
| 513 | 20230605 | 101000 | 803166550 | 3620 | 3620 | 3620 | 3620 | 103 |
| 514 | 20230605 | 100900 | 802793690 | 3620 | 3615 | 3620 | 3615 | 339 |
| 515 | 20230605 | 100800 | 801566555 | 3620 | 3615 | 3620 | 3615 | 208 |
| 516 | 20230605 | 100700 | 800814595 | 3620 | 3610 | 3620 | 3610 | 2663 |
| 517 | 20230605 | 100600 | 791194665 | 3615 | 3615 | 3615 | 3615 | 20 |
| 518 | 20230605 | 100500 | 791122365 | 3605 | 3620 | 3620 | 3605 | 8781 |
| 519 | 20230605 | 100400 | 759456715 | 3620 | 3620 | 3625 | 3620 | 140 |
| 520 | 20230605 | 100300 | 758949715 | 3625 | 3625 | 3625 | 3625 | 2 |
| 521 | 20230605 | 100200 | 758942465 | 3625 | 3615 | 3625 | 3610 | 756 |
| 522 | 20230605 | 100100 | 756209515 | 3615 | 3615 | 3615 | 3615 | 11 |
| 523 | 20230605 | 100000 | 756169750 | 3620 | 3620 | 3620 | 3620 | 266 |
| 524 | 20230605 | 095900 | 755206830 | 3620 | 3615 | 3620 | 3615 | 247 |
| 525 | 20230605 | 095800 | 754313740 | 3610 | 3615 | 3615 | 3610 | 1023 |
| 526 | 20230605 | 095700 | 750620600 | 3615 | 3615 | 3615 | 3615 | 130 |
| 527 | 20230605 | 095600 | 750150650 | 3605 | 3610 | 3610 | 3605 | 2691 |
| 528 | 20230605 | 095500 | 740447095 | 3620 | 3615 | 3620 | 3605 | 5196 |
| 529 | 20230605 | 095400 | 721680185 | 3620 | 3620 | 3620 | 3620 | 43 |
| 530 | 20230605 | 095300 | 721524525 | 3620 | 3615 | 3620 | 3615 | 384 |
| 531 | 20230605 | 095200 | 720136265 | 3615 | 3615 | 3620 | 3615 | 50 |
| 532 | 20230605 | 095100 | 719955500 | 3620 | 3615 | 3620 | 3615 | 89 |
| 533 | 20230605 | 095000 | 719633460 | 3615 | 3620 | 3625 | 3615 | 547 |
| 534 | 20230605 | 094900 | 717651660 | 3625 | 3625 | 3625 | 3605 | 191 |
| 535 | 20230605 | 094800 | 716962090 | 3625 | 3605 | 3625 | 3600 | 1012 |
| 536 | 20230605 | 094700 | 713300845 | 3605 | 3605 | 3615 | 3605 | 405 |
| 537 | 20230605 | 094600 | 711840560 | 3605 | 3610 | 3615 | 3605 | 603 |
| 538 | 20230605 | 094500 | 709663745 | 3610 | 3610 | 3615 | 3610 | 21 |
| 539 | 20230605 | 094400 | 709587920 | 3605 | 3615 | 3615 | 3605 | 459 |
| 540 | 20230605 | 094300 | 707931015 | 3615 | 3610 | 3625 | 3605 | 1994 |
| 541 | 20230605 | 094200 | 700709010 | 3610 | 3605 | 3615 | 3600 | 6246 |
| 542 | 20230605 | 094100 | 678183045 | 3605 | 3605 | 3615 | 3600 | 3065 |
| 543 | 20230605 | 094000 | 667133270 | 3610 | 3605 | 3615 | 3600 | 5913 |
| 544 | 20230605 | 093900 | 645800715 | 3615 | 3605 | 3620 | 3605 | 2409 |
| 545 | 20230605 | 093800 | 637115985 | 3605 | 3600 | 3620 | 3600 | 2888 |
| 546 | 20230605 | 093700 | 626704790 | 3600 | 3605 | 3620 | 3600 | 5036 |
| 547 | 20230605 | 093600 | 608532745 | 3605 | 3600 | 3605 | 3600 | 879 |
| 548 | 20230605 | 093500 | 605368170 | 3600 | 3595 | 3605 | 3595 | 150 |
| 549 | 20230605 | 093400 | 604828125 | 3595 | 3595 | 3605 | 3595 | 220 |
| 550 | 20230605 | 093300 | 604036180 | 3600 | 3600 | 3600 | 3595 | 2222 |
| 551 | 20230605 | 093200 | 596042035 | 3595 | 3600 | 3600 | 3595 | 1463 |
| 552 | 20230605 | 093100 | 590781935 | 3600 | 3600 | 3600 | 3595 | 4403 |
| 553 | 20230605 | 093000 | 574942980 | 3600 | 3600 | 3600 | 3595 | 2839 |
| 554 | 20230605 | 092900 | 564723080 | 3595 | 3600 | 3610 | 3595 | 1542 |
| 555 | 20230605 | 092800 | 559178830 | 3610 | 3600 | 3610 | 3595 | 1647 |
| 556 | 20230605 | 092700 | 553250625 | 3600 | 3610 | 3610 | 3600 | 2248 |
| 557 | 20230605 | 092600 | 545157660 | 3600 | 3600 | 3605 | 3600 | 1823 |
| 558 | 20230605 | 092500 | 538594815 | 3600 | 3600 | 3600 | 3595 | 353 |
| 559 | 20230605 | 092400 | 537324680 | 3600 | 3595 | 3600 | 3595 | 1057 |
| 560 | 20230605 | 092300 | 533524165 | 3600 | 3600 | 3610 | 3600 | 229 |
| 561 | 20230605 | 092200 | 532698655 | 3610 | 3595 | 3610 | 3595 | 192 |
| 562 | 20230605 | 092100 | 532008275 | 3595 | 3600 | 3600 | 3580 | 9245 |
| 563 | 20230605 | 092000 | 498838640 | 3595 | 3600 | 3600 | 3595 | 1709 |
| 564 | 20230605 | 091900 | 492693765 | 3600 | 3605 | 3610 | 3600 | 684 |
| 565 | 20230605 | 091800 | 490231295 | 3600 | 3610 | 3610 | 3600 | 2299 |
| 566 | 20230605 | 091700 | 481953565 | 3605 | 3600 | 3610 | 3600 | 6106 |
| 567 | 20230605 | 091600 | 459941740 | 3600 | 3600 | 3605 | 3600 | 3647 |
| 568 | 20230605 | 091500 | 446809475 | 3605 | 3605 | 3605 | 3605 | 1239 |
| 569 | 20230605 | 091400 | 442342880 | 3605 | 3605 | 3610 | 3595 | 6092 |
| 570 | 20230605 | 091300 | 420382950 | 3605 | 3600 | 3605 | 3595 | 3204 |
| 571 | 20230605 | 091200 | 408860535 | 3605 | 3595 | 3605 | 3590 | 2615 |
| 572 | 20230605 | 091100 | 399464900 | 3585 | 3610 | 3610 | 3585 | 549 |
| 573 | 20230605 | 091000 | 397486325 | 3580 | 3600 | 3610 | 3580 | 13564 |
| 574 | 20230605 | 090900 | 348840680 | 3610 | 3610 | 3615 | 3600 | 2146 |
| 575 | 20230605 | 090800 | 341104495 | 3615 | 3600 | 3615 | 3590 | 4111 |
| 576 | 20230605 | 090700 | 326322840 | 3595 | 3615 | 3625 | 3595 | 15659 |
| 577 | 20230605 | 090600 | 269849645 | 3615 | 3615 | 3620 | 3615 | 2999 |
| 578 | 20230605 | 090500 | 259007760 | 3615 | 3630 | 3640 | 3615 | 2517 |
| 579 | 20230605 | 090400 | 249889970 | 3615 | 3625 | 3640 | 3610 | 6379 |
| 580 | 20230605 | 090300 | 226832710 | 3635 | 3645 | 3650 | 3635 | 7111 |
| 581 | 20230605 | 090200 | 200933930 | 3650 | 3635 | 3650 | 3625 | 8650 |
| 582 | 20230605 | 090100 | 169507740 | 3635 | 3665 | 3665 | 3635 | 6377 |
| 583 | 20230605 | 090000 | 146280210 | 3640 | 3680 | 3680 | 3630 | 40007 |