29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 184900 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 3335 |
| 3 | 20230605 | 184800 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 4 | 20230605 | 184700 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 5 | 20230605 | 184600 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 6 | 20230605 | 184500 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 7 | 20230605 | 184400 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 8 | 20230605 | 184300 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 9 | 20230605 | 184200 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 10 | 20230605 | 184100 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 11 | 20230605 | 184000 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 12 | 20230605 | 183900 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 13 | 20230605 | 183800 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 14 | 20230605 | 183700 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 15 | 20230605 | 183600 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 16 | 20230605 | 183500 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 17 | 20230605 | 183400 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 18 | 20230605 | 183300 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 19 | 20230605 | 183200 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 20 | 20230605 | 183100 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 21 | 20230605 | 183000 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 22 | 20230605 | 182900 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 23 | 20230605 | 182800 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 24 | 20230605 | 182700 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 25 | 20230605 | 182600 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 26 | 20230605 | 182500 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 27 | 20230605 | 182400 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 28 | 20230605 | 182300 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 29 | 20230605 | 182200 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 30 | 20230605 | 182100 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 31 | 20230605 | 182000 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 32 | 20230605 | 181900 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 3335 |
| 33 | 20230605 | 181800 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 34 | 20230605 | 181700 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 35 | 20230605 | 181600 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 36 | 20230605 | 181500 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 37 | 20230605 | 181400 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 38 | 20230605 | 181300 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 39 | 20230605 | 181200 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 40 | 20230605 | 181100 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 41 | 20230605 | 181000 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 42 | 20230605 | 180900 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 43 | 20230605 | 180800 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 44 | 20230605 | 180700 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 45 | 20230605 | 180600 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 46 | 20230605 | 180500 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 47 | 20230605 | 180400 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 48 | 20230605 | 180300 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 49 | 20230605 | 180200 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 50 | 20230605 | 180100 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 51 | 20230605 | 180000 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 52 | 20230605 | 175900 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 53 | 20230605 | 175800 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 54 | 20230605 | 175700 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 55 | 20230605 | 175600 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 56 | 20230605 | 175500 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 57 | 20230605 | 175400 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 58 | 20230605 | 175300 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 59 | 20230605 | 175200 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 60 | 20230605 | 175100 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 61 | 20230605 | 175000 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 62 | 20230605 | 174900 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 3335 |
| 63 | 20230605 | 174800 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 64 | 20230605 | 174700 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 65 | 20230605 | 174600 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 66 | 20230605 | 174500 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 67 | 20230605 | 174400 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 68 | 20230605 | 174300 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 69 | 20230605 | 174200 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 70 | 20230605 | 174100 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 71 | 20230605 | 174000 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 72 | 20230605 | 173900 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 73 | 20230605 | 173800 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 74 | 20230605 | 173700 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 75 | 20230605 | 173600 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 76 | 20230605 | 173500 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 77 | 20230605 | 173400 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 78 | 20230605 | 173300 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 79 | 20230605 | 173200 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 80 | 20230605 | 173100 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 81 | 20230605 | 173000 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 82 | 20230605 | 172900 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 83 | 20230605 | 172800 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 84 | 20230605 | 172700 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 85 | 20230605 | 172600 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 86 | 20230605 | 172500 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 87 | 20230605 | 172400 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 88 | 20230605 | 172300 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 89 | 20230605 | 172200 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 90 | 20230605 | 172100 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 91 | 20230605 | 172000 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 92 | 20230605 | 171900 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 3335 |
| 93 | 20230605 | 171800 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 94 | 20230605 | 171700 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 95 | 20230605 | 171600 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 96 | 20230605 | 171500 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 97 | 20230605 | 171400 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 98 | 20230605 | 171300 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 99 | 20230605 | 171200 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 100 | 20230605 | 171100 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 101 | 20230605 | 171000 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 102 | 20230605 | 170900 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 103 | 20230605 | 170800 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 104 | 20230605 | 170700 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 105 | 20230605 | 170600 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 106 | 20230605 | 170500 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 107 | 20230605 | 170400 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 108 | 20230605 | 170300 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 109 | 20230605 | 170200 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 110 | 20230605 | 170100 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 111 | 20230605 | 170000 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 112 | 20230605 | 165900 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 113 | 20230605 | 165800 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 114 | 20230605 | 165700 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 115 | 20230605 | 165600 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 116 | 20230605 | 165500 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 117 | 20230605 | 165400 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 118 | 20230605 | 165300 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 119 | 20230605 | 165200 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 120 | 20230605 | 165100 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 121 | 20230605 | 165000 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 122 | 20230605 | 164900 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 3335 |
| 123 | 20230605 | 164800 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 124 | 20230605 | 164700 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 125 | 20230605 | 164600 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 126 | 20230605 | 164500 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 127 | 20230605 | 164400 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 128 | 20230605 | 164300 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 129 | 20230605 | 164200 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 130 | 20230605 | 164100 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 131 | 20230605 | 164000 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 132 | 20230605 | 163900 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 133 | 20230605 | 163800 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 134 | 20230605 | 163700 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 135 | 20230605 | 163600 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 136 | 20230605 | 163500 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 137 | 20230605 | 163400 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 138 | 20230605 | 163300 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 139 | 20230605 | 163200 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 140 | 20230605 | 163100 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 141 | 20230605 | 163000 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 142 | 20230605 | 162900 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 143 | 20230605 | 162800 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 144 | 20230605 | 162700 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 145 | 20230605 | 162600 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 146 | 20230605 | 162500 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 147 | 20230605 | 162400 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 148 | 20230605 | 162300 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 149 | 20230605 | 162200 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 150 | 20230605 | 162100 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 151 | 20230605 | 162000 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 152 | 20230605 | 161900 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 3335 |
| 153 | 20230605 | 161800 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 154 | 20230605 | 161700 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 155 | 20230605 | 161600 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 156 | 20230605 | 161500 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 157 | 20230605 | 161400 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 158 | 20230605 | 161300 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 159 | 20230605 | 161200 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 160 | 20230605 | 161100 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 161 | 20230605 | 161000 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 162 | 20230605 | 160900 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 163 | 20230605 | 160800 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 164 | 20230605 | 160700 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 165 | 20230605 | 160600 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 166 | 20230605 | 160500 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 167 | 20230605 | 160400 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 168 | 20230605 | 160300 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 169 | 20230605 | 160200 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 170 | 20230605 | 160100 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 171 | 20230605 | 160000 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 172 | 20230605 | 155900 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 173 | 20230605 | 155800 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 174 | 20230605 | 155700 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 175 | 20230605 | 155600 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 176 | 20230605 | 155500 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 177 | 20230605 | 155400 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 178 | 20230605 | 155300 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 179 | 20230605 | 155200 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 180 | 20230605 | 155100 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 181 | 20230605 | 155000 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 182 | 20230605 | 154900 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 3335 |
| 183 | 20230605 | 154800 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 184 | 20230605 | 154700 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 185 | 20230605 | 154600 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 186 | 20230605 | 154500 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 187 | 20230605 | 154400 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 188 | 20230605 | 154300 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 189 | 20230605 | 154200 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 190 | 20230605 | 154100 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 191 | 20230605 | 154000 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 192 | 20230605 | 153900 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 193 | 20230605 | 153800 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 194 | 20230605 | 153700 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 195 | 20230605 | 153600 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 196 | 20230605 | 153500 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 197 | 20230605 | 153400 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 198 | 20230605 | 153300 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 199 | 20230605 | 153200 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 200 | 20230605 | 153100 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 0 |
| 201 | 20230605 | 153000 | 3003954875 | 3805 | 3805 | 3805 | 3805 | 3335 |
| 202 | 20230605 | 152900 | 2991265200 | 3805 | 3805 | 3805 | 3805 | 0 |
| 203 | 20230605 | 152800 | 2991265200 | 3805 | 3805 | 3805 | 3805 | 0 |
| 204 | 20230605 | 152700 | 2991265200 | 3805 | 3805 | 3805 | 3805 | 0 |
| 205 | 20230605 | 152600 | 2991265200 | 3805 | 3805 | 3805 | 3805 | 0 |
| 206 | 20230605 | 152500 | 2991265200 | 3805 | 3805 | 3805 | 3805 | 0 |
| 207 | 20230605 | 152400 | 2991265200 | 3805 | 3805 | 3805 | 3805 | 0 |
| 208 | 20230605 | 152300 | 2991265200 | 3805 | 3805 | 3805 | 3805 | 0 |
| 209 | 20230605 | 152200 | 2991265200 | 3805 | 3805 | 3805 | 3805 | 0 |
| 210 | 20230605 | 152100 | 2991265200 | 3805 | 3805 | 3805 | 3805 | 0 |
| 211 | 20230605 | 152000 | 2991265200 | 3805 | 3805 | 3805 | 3805 | 0 |
| 212 | 20230605 | 151900 | 2991265200 | 3805 | 3790 | 3805 | 3780 | 1957 |
| 213 | 20230605 | 151800 | 2983859485 | 3790 | 3805 | 3805 | 3790 | 216 |
| 214 | 20230605 | 151700 | 2983039435 | 3805 | 3805 | 3805 | 3795 | 3468 |
| 215 | 20230605 | 151600 | 2969860125 | 3805 | 3810 | 3810 | 3805 | 4351 |
| 216 | 20230605 | 151500 | 2953302570 | 3810 | 3800 | 3815 | 3800 | 721 |
| 217 | 20230605 | 151400 | 2950555700 | 3810 | 3795 | 3810 | 3795 | 6570 |
| 218 | 20230605 | 151300 | 2925587370 | 3795 | 3795 | 3795 | 3795 | 589 |
| 219 | 20230605 | 151200 | 2923352115 | 3795 | 3785 | 3795 | 3785 | 687 |
| 220 | 20230605 | 151100 | 2920746450 | 3785 | 3800 | 3800 | 3785 | 4584 |
| 221 | 20230605 | 151000 | 2903369580 | 3795 | 3800 | 3810 | 3795 | 3085 |
| 222 | 20230605 | 150900 | 2891647960 | 3810 | 3805 | 3810 | 3800 | 2413 |
| 223 | 20230605 | 150800 | 2882474040 | 3810 | 3820 | 3820 | 3810 | 1232 |
| 224 | 20230605 | 150700 | 2877775460 | 3815 | 3810 | 3815 | 3810 | 4489 |
| 225 | 20230605 | 150600 | 2860653625 | 3810 | 3815 | 3815 | 3805 | 542 |
| 226 | 20230605 | 150500 | 2858588195 | 3815 | 3810 | 3820 | 3805 | 907 |
| 227 | 20230605 | 150400 | 2855132880 | 3810 | 3805 | 3820 | 3805 | 4618 |
| 228 | 20230605 | 150300 | 2837519230 | 3805 | 3805 | 3810 | 3805 | 2750 |
| 229 | 20230605 | 150200 | 2827055355 | 3805 | 3810 | 3810 | 3805 | 1435 |
| 230 | 20230605 | 150100 | 2821595160 | 3810 | 3805 | 3810 | 3805 | 2482 |
| 231 | 20230605 | 150000 | 2812141665 | 3805 | 3805 | 3810 | 3805 | 1485 |
| 232 | 20230605 | 145900 | 2806488885 | 3805 | 3810 | 3820 | 3800 | 1565 |
| 233 | 20230605 | 145800 | 2800520335 | 3820 | 3825 | 3830 | 3800 | 7104 |
| 234 | 20230605 | 145700 | 2773395540 | 3830 | 3790 | 3840 | 3785 | 28954 |
| 235 | 20230605 | 145600 | 2663266755 | 3785 | 3775 | 3790 | 3775 | 3878 |
| 236 | 20230605 | 145500 | 2648590615 | 3780 | 3770 | 3785 | 3770 | 2033 |
| 237 | 20230605 | 145400 | 2640902030 | 3770 | 3770 | 3780 | 3770 | 2331 |
| 238 | 20230605 | 145300 | 2632097655 | 3765 | 3755 | 3765 | 3755 | 492 |
| 239 | 20230605 | 145200 | 2630248495 | 3755 | 3755 | 3760 | 3755 | 462 |
| 240 | 20230605 | 145100 | 2628513545 | 3760 | 3760 | 3760 | 3755 | 1940 |
| 241 | 20230605 | 145000 | 2621220560 | 3760 | 3760 | 3765 | 3760 | 995 |
| 242 | 20230605 | 144900 | 2617478810 | 3760 | 3765 | 3765 | 3760 | 872 |
| 243 | 20230605 | 144800 | 2614197780 | 3760 | 3760 | 3760 | 3755 | 2082 |
| 244 | 20230605 | 144700 | 2606370145 | 3760 | 3750 | 3760 | 3750 | 3136 |
| 245 | 20230605 | 144600 | 2594596165 | 3750 | 3750 | 3750 | 3750 | 1411 |
| 246 | 20230605 | 144500 | 2589304915 | 3750 | 3755 | 3755 | 3750 | 702 |
| 247 | 20230605 | 144400 | 2586671430 | 3755 | 3750 | 3765 | 3750 | 1979 |
| 248 | 20230605 | 144300 | 2579231590 | 3750 | 3750 | 3750 | 3750 | 585 |
| 249 | 20230605 | 144200 | 2577037840 | 3750 | 3745 | 3750 | 3740 | 319 |
| 250 | 20230605 | 144100 | 2575842625 | 3740 | 3750 | 3750 | 3740 | 659 |
| 251 | 20230605 | 144000 | 2573375050 | 3750 | 3750 | 3750 | 3745 | 316 |
| 252 | 20230605 | 143900 | 2572190815 | 3745 | 3750 | 3755 | 3745 | 577 |
| 253 | 20230605 | 143800 | 2570029040 | 3750 | 3745 | 3755 | 3745 | 292 |
| 254 | 20230605 | 143700 | 2568934220 | 3755 | 3740 | 3755 | 3740 | 968 |
| 255 | 20230605 | 143600 | 2565307625 | 3740 | 3745 | 3745 | 3735 | 876 |
| 256 | 20230605 | 143500 | 2562032030 | 3745 | 3740 | 3750 | 3735 | 1410 |
| 257 | 20230605 | 143400 | 2556753690 | 3735 | 3740 | 3740 | 3735 | 1524 |
| 258 | 20230605 | 143300 | 2551059150 | 3735 | 3735 | 3740 | 3735 | 10410 |
| 259 | 20230605 | 143200 | 2512176185 | 3735 | 3750 | 3750 | 3735 | 2058 |
| 260 | 20230605 | 143100 | 2504474515 | 3750 | 3745 | 3785 | 3745 | 1418 |
| 261 | 20230605 | 143000 | 2499141475 | 3745 | 3750 | 3750 | 3745 | 429 |
| 262 | 20230605 | 142900 | 2497533660 | 3750 | 3750 | 3750 | 3750 | 170 |
| 263 | 20230605 | 142800 | 2496896160 | 3745 | 3745 | 3750 | 3745 | 1967 |
| 264 | 20230605 | 142700 | 2489523490 | 3745 | 3745 | 3745 | 3740 | 958 |
| 265 | 20230605 | 142600 | 2485935865 | 3745 | 3750 | 3750 | 3745 | 483 |
| 266 | 20230605 | 142500 | 2484126745 | 3750 | 3750 | 3750 | 3745 | 553 |
| 267 | 20230605 | 142400 | 2482054060 | 3750 | 3760 | 3770 | 3745 | 518 |
| 268 | 20230605 | 142300 | 2480110045 | 3760 | 3745 | 3760 | 3745 | 930 |
| 269 | 20230605 | 142200 | 2476619055 | 3745 | 3750 | 3750 | 3740 | 938 |
| 270 | 20230605 | 142100 | 2473106110 | 3750 | 3745 | 3750 | 3745 | 646 |
| 271 | 20230605 | 142000 | 2470685135 | 3745 | 3750 | 3755 | 3745 | 478 |
| 272 | 20230605 | 141900 | 2468892000 | 3745 | 3745 | 3755 | 3745 | 248 |
| 273 | 20230605 | 141800 | 2467962390 | 3750 | 3740 | 3755 | 3740 | 405 |
| 274 | 20230605 | 141700 | 2466444785 | 3740 | 3750 | 3750 | 3740 | 2287 |
| 275 | 20230605 | 141600 | 2457881185 | 3745 | 3745 | 3750 | 3740 | 237 |
| 276 | 20230605 | 141500 | 2456993285 | 3740 | 3735 | 3760 | 3735 | 1891 |
| 277 | 20230605 | 141400 | 2449899600 | 3735 | 3740 | 3740 | 3735 | 252 |
| 278 | 20230605 | 141300 | 2448957275 | 3740 | 3745 | 3745 | 3740 | 636 |
| 279 | 20230605 | 141200 | 2446577815 | 3745 | 3735 | 3745 | 3735 | 868 |
| 280 | 20230605 | 141100 | 2443333225 | 3740 | 3735 | 3740 | 3735 | 285 |
| 281 | 20230605 | 141000 | 2442268345 | 3735 | 3735 | 3740 | 3735 | 643 |
| 282 | 20230605 | 140900 | 2439866105 | 3735 | 3735 | 3740 | 3735 | 583 |
| 283 | 20230605 | 140800 | 2437688185 | 3735 | 3735 | 3740 | 3735 | 351 |
| 284 | 20230605 | 140700 | 2436376080 | 3735 | 3745 | 3745 | 3735 | 563 |
| 285 | 20230605 | 140600 | 2434270990 | 3740 | 3740 | 3740 | 3740 | 607 |
| 286 | 20230605 | 140500 | 2432000810 | 3740 | 3740 | 3745 | 3740 | 496 |
| 287 | 20230605 | 140400 | 2430144935 | 3735 | 3740 | 3740 | 3735 | 279 |
| 288 | 20230605 | 140300 | 2429102475 | 3735 | 3740 | 3740 | 3735 | 818 |
| 289 | 20230605 | 140200 | 2426045525 | 3740 | 3740 | 3745 | 3740 | 644 |
| 290 | 20230605 | 140100 | 2423636930 | 3740 | 3745 | 3745 | 3740 | 150 |
| 291 | 20230605 | 140000 | 2423075420 | 3740 | 3745 | 3745 | 3740 | 225 |
| 292 | 20230605 | 135900 | 2422233525 | 3745 | 3750 | 3750 | 3745 | 762 |
| 293 | 20230605 | 135800 | 2419379330 | 3745 | 3745 | 3745 | 3745 | 660 |
| 294 | 20230605 | 135700 | 2416907630 | 3745 | 3745 | 3745 | 3740 | 377 |
| 295 | 20230605 | 135600 | 2415497015 | 3745 | 3740 | 3745 | 3740 | 337 |
| 296 | 20230605 | 135500 | 2414235880 | 3745 | 3740 | 3745 | 3740 | 529 |
| 297 | 20230605 | 135400 | 2412257010 | 3745 | 3745 | 3745 | 3735 | 328 |
| 298 | 20230605 | 135300 | 2411029850 | 3740 | 3745 | 3745 | 3735 | 717 |
| 299 | 20230605 | 135200 | 2408347505 | 3750 | 3745 | 3755 | 3745 | 600 |
| 300 | 20230605 | 135100 | 2406100020 | 3750 | 3740 | 3750 | 3735 | 1974 |
| 301 | 20230605 | 135000 | 2398716195 | 3735 | 3735 | 3740 | 3735 | 188 |
| 302 | 20230605 | 134900 | 2398013725 | 3735 | 3735 | 3735 | 3735 | 862 |
| 303 | 20230605 | 134800 | 2394794155 | 3740 | 3735 | 3740 | 3735 | 438 |
| 304 | 20230605 | 134700 | 2393157795 | 3735 | 3735 | 3750 | 3735 | 1937 |
| 305 | 20230605 | 134600 | 2385921735 | 3735 | 3735 | 3735 | 3735 | 248 |
| 306 | 20230605 | 134500 | 2384995455 | 3735 | 3735 | 3735 | 3730 | 1423 |
| 307 | 20230605 | 134400 | 2379685160 | 3730 | 3730 | 3730 | 3730 | 993 |
| 308 | 20230605 | 134300 | 2375981270 | 3735 | 3735 | 3735 | 3730 | 318 |
| 309 | 20230605 | 134200 | 2374794585 | 3735 | 3735 | 3745 | 3730 | 401 |
| 310 | 20230605 | 134100 | 2373297110 | 3735 | 3735 | 3735 | 3730 | 2526 |
| 311 | 20230605 | 134000 | 2363864210 | 3735 | 3745 | 3745 | 3735 | 449 |
| 312 | 20230605 | 133900 | 2362185755 | 3745 | 3740 | 3745 | 3735 | 758 |
| 313 | 20230605 | 133800 | 2359351140 | 3740 | 3735 | 3750 | 3735 | 576 |
| 314 | 20230605 | 133700 | 2357194310 | 3735 | 3735 | 3740 | 3735 | 1242 |
| 315 | 20230605 | 133600 | 2352550930 | 3740 | 3735 | 3740 | 3735 | 710 |
| 316 | 20230605 | 133500 | 2349897455 | 3735 | 3735 | 3735 | 3735 | 249 |
| 317 | 20230605 | 133400 | 2348967440 | 3735 | 3735 | 3740 | 3735 | 633 |
| 318 | 20230605 | 133300 | 2346602620 | 3735 | 3735 | 3735 | 3735 | 709 |
| 319 | 20230605 | 133200 | 2343954505 | 3735 | 3735 | 3735 | 3735 | 726 |
| 320 | 20230605 | 133100 | 2341242895 | 3735 | 3735 | 3735 | 3735 | 354 |
| 321 | 20230605 | 133000 | 2339920705 | 3735 | 3735 | 3740 | 3735 | 981 |
| 322 | 20230605 | 132900 | 2336256620 | 3740 | 3740 | 3740 | 3740 | 510 |
| 323 | 20230605 | 132800 | 2334349220 | 3740 | 3740 | 3740 | 3740 | 381 |
| 324 | 20230605 | 132700 | 2332924280 | 3740 | 3745 | 3745 | 3740 | 254 |
| 325 | 20230605 | 132600 | 2331974310 | 3740 | 3735 | 3740 | 3735 | 916 |
| 326 | 20230605 | 132500 | 2328548980 | 3735 | 3740 | 3740 | 3735 | 958 |
| 327 | 20230605 | 132400 | 2324970240 | 3740 | 3740 | 3740 | 3735 | 719 |
| 328 | 20230605 | 132300 | 2322281700 | 3735 | 3735 | 3740 | 3735 | 340 |
| 329 | 20230605 | 132200 | 2321011550 | 3735 | 3740 | 3740 | 3735 | 237 |
| 330 | 20230605 | 132100 | 2320126125 | 3735 | 3735 | 3740 | 3735 | 827 |
| 331 | 20230605 | 132000 | 2317037230 | 3735 | 3735 | 3740 | 3735 | 652 |
| 332 | 20230605 | 131900 | 2314601180 | 3735 | 3735 | 3735 | 3735 | 253 |
| 333 | 20230605 | 131800 | 2313656225 | 3735 | 3740 | 3740 | 3735 | 563 |
| 334 | 20230605 | 131700 | 2311550625 | 3745 | 3745 | 3745 | 3740 | 560 |
| 335 | 20230605 | 131600 | 2309455425 | 3745 | 3745 | 3745 | 3745 | 247 |
| 336 | 20230605 | 131500 | 2308530410 | 3745 | 3745 | 3745 | 3745 | 862 |
| 337 | 20230605 | 131400 | 2305302220 | 3745 | 3745 | 3750 | 3745 | 709 |
| 338 | 20230605 | 131300 | 2302646735 | 3745 | 3755 | 3755 | 3745 | 517 |
| 339 | 20230605 | 131200 | 2300707660 | 3755 | 3750 | 3755 | 3750 | 2441 |
| 340 | 20230605 | 131100 | 2291543145 | 3755 | 3745 | 3755 | 3745 | 854 |
| 341 | 20230605 | 131000 | 2288343815 | 3745 | 3745 | 3745 | 3745 | 1751 |
| 342 | 20230605 | 130900 | 2281786320 | 3745 | 3745 | 3745 | 3745 | 428 |
| 343 | 20230605 | 130800 | 2280183460 | 3745 | 3750 | 3755 | 3745 | 1333 |
| 344 | 20230605 | 130700 | 2275188535 | 3750 | 3750 | 3750 | 3750 | 761 |
| 345 | 20230605 | 130600 | 2272334785 | 3750 | 3755 | 3755 | 3750 | 648 |
| 346 | 20230605 | 130500 | 2269904780 | 3755 | 3750 | 3755 | 3750 | 438 |
| 347 | 20230605 | 130400 | 2268262030 | 3750 | 3755 | 3755 | 3750 | 837 |
| 348 | 20230605 | 130300 | 2265121960 | 3755 | 3755 | 3755 | 3755 | 1555 |
| 349 | 20230605 | 130200 | 2259282935 | 3755 | 3755 | 3755 | 3755 | 223 |
| 350 | 20230605 | 130100 | 2258445570 | 3755 | 3755 | 3755 | 3755 | 1274 |
| 351 | 20230605 | 130000 | 2253661700 | 3755 | 3755 | 3755 | 3755 | 135 |
| 352 | 20230605 | 125900 | 2253154775 | 3760 | 3755 | 3760 | 3755 | 709 |
| 353 | 20230605 | 125800 | 2250492400 | 3755 | 3750 | 3755 | 3750 | 656 |
| 354 | 20230605 | 125700 | 2248030970 | 3750 | 3755 | 3755 | 3750 | 581 |
| 355 | 20230605 | 125600 | 2245851935 | 3785 | 3750 | 3785 | 3750 | 3534 |
| 356 | 20230605 | 125500 | 2232585515 | 3750 | 3755 | 3755 | 3750 | 705 |
| 357 | 20230605 | 125400 | 2229939580 | 3755 | 3755 | 3755 | 3755 | 679 |
| 358 | 20230605 | 125300 | 2227389935 | 3755 | 3755 | 3755 | 3755 | 343 |
| 359 | 20230605 | 125200 | 2226101970 | 3755 | 3760 | 3760 | 3755 | 913 |
| 360 | 20230605 | 125100 | 2222670890 | 3760 | 3760 | 3760 | 3760 | 919 |
| 361 | 20230605 | 125000 | 2219215450 | 3760 | 3760 | 3760 | 3760 | 324 |
| 362 | 20230605 | 124900 | 2217997210 | 3760 | 3760 | 3765 | 3760 | 2500 |
| 363 | 20230605 | 124800 | 2208586500 | 3760 | 3765 | 3765 | 3760 | 440 |
| 364 | 20230605 | 124700 | 2206932050 | 3760 | 3765 | 3770 | 3760 | 683 |
| 365 | 20230605 | 124600 | 2204363290 | 3765 | 3765 | 3775 | 3765 | 876 |
| 366 | 20230605 | 124500 | 2201061500 | 3765 | 3755 | 3765 | 3755 | 544 |
| 367 | 20230605 | 124400 | 2199016235 | 3755 | 3755 | 3760 | 3755 | 1500 |
| 368 | 20230605 | 124300 | 2193383390 | 3760 | 3755 | 3760 | 3755 | 396 |
| 369 | 20230605 | 124200 | 2191895450 | 3755 | 3755 | 3765 | 3755 | 1494 |
| 370 | 20230605 | 124100 | 2186278290 | 3755 | 3755 | 3760 | 3755 | 1059 |
| 371 | 20230605 | 124000 | 2182300740 | 3755 | 3755 | 3760 | 3755 | 223 |
| 372 | 20230605 | 123900 | 2181462910 | 3760 | 3760 | 3760 | 3760 | 737 |
| 373 | 20230605 | 123800 | 2178691790 | 3760 | 3760 | 3760 | 3755 | 3534 |
| 374 | 20230605 | 123700 | 2165404315 | 3760 | 3760 | 3760 | 3760 | 586 |
| 375 | 20230605 | 123600 | 2163200955 | 3760 | 3765 | 3765 | 3760 | 513 |
| 376 | 20230605 | 123500 | 2161271075 | 3760 | 3760 | 3760 | 3760 | 682 |
| 377 | 20230605 | 123400 | 2158706755 | 3760 | 3760 | 3765 | 3760 | 421 |
| 378 | 20230605 | 123300 | 2157123790 | 3760 | 3760 | 3765 | 3760 | 3017 |
| 379 | 20230605 | 123200 | 2145767795 | 3760 | 3775 | 3775 | 3760 | 2059 |
| 380 | 20230605 | 123100 | 2138009270 | 3770 | 3765 | 3770 | 3765 | 1019 |
| 381 | 20230605 | 123000 | 2134171070 | 3765 | 3765 | 3770 | 3765 | 1068 |
| 382 | 20230605 | 122900 | 2130149550 | 3765 | 3765 | 3775 | 3765 | 1662 |
| 383 | 20230605 | 122800 | 2123886760 | 3765 | 3765 | 3765 | 3765 | 1380 |
| 384 | 20230605 | 122700 | 2118691060 | 3765 | 3770 | 3770 | 3765 | 961 |
| 385 | 20230605 | 122600 | 2115068790 | 3770 | 3770 | 3770 | 3770 | 614 |
| 386 | 20230605 | 122500 | 2112754010 | 3770 | 3775 | 3780 | 3770 | 300 |
| 387 | 20230605 | 122400 | 2111622785 | 3775 | 3765 | 3775 | 3765 | 740 |
| 388 | 20230605 | 122300 | 2108831540 | 3765 | 3775 | 3780 | 3765 | 1347 |
| 389 | 20230605 | 122200 | 2103749845 | 3775 | 3765 | 3780 | 3765 | 828 |
| 390 | 20230605 | 122100 | 2100622015 | 3765 | 3765 | 3765 | 3765 | 265 |
| 391 | 20230605 | 122000 | 2099624290 | 3765 | 3770 | 3770 | 3765 | 2362 |
| 392 | 20230605 | 121900 | 2090720330 | 3770 | 3765 | 3770 | 3765 | 744 |
| 393 | 20230605 | 121800 | 2087918475 | 3765 | 3765 | 3775 | 3765 | 2291 |
| 394 | 20230605 | 121700 | 2079287485 | 3765 | 3765 | 3770 | 3765 | 699 |
| 395 | 20230605 | 121600 | 2076655320 | 3770 | 3770 | 3775 | 3770 | 944 |
| 396 | 20230605 | 121500 | 2073096415 | 3770 | 3775 | 3775 | 3770 | 1438 |
| 397 | 20230605 | 121400 | 2067673490 | 3770 | 3775 | 3775 | 3770 | 604 |
| 398 | 20230605 | 121300 | 2065395895 | 3770 | 3770 | 3775 | 3770 | 1164 |
| 399 | 20230605 | 121200 | 2061006400 | 3775 | 3770 | 3775 | 3770 | 169 |
| 400 | 20230605 | 121100 | 2060368585 | 3770 | 3775 | 3775 | 3770 | 712 |
| 401 | 20230605 | 121000 | 2057681680 | 3775 | 3775 | 3780 | 3775 | 470 |
| 402 | 20230605 | 120900 | 2055907340 | 3770 | 3765 | 3775 | 3765 | 817 |
| 403 | 20230605 | 120800 | 2052829150 | 3765 | 3770 | 3770 | 3765 | 286 |
| 404 | 20230605 | 120700 | 2051751395 | 3765 | 3770 | 3770 | 3765 | 733 |
| 405 | 20230605 | 120600 | 2048989585 | 3770 | 3775 | 3775 | 3770 | 490 |
| 406 | 20230605 | 120500 | 2047142235 | 3775 | 3770 | 3775 | 3770 | 597 |
| 407 | 20230605 | 120400 | 2044890380 | 3770 | 3770 | 3770 | 3770 | 558 |
| 408 | 20230605 | 120300 | 2042786720 | 3770 | 3770 | 3775 | 3770 | 509 |
| 409 | 20230605 | 120200 | 2040867665 | 3770 | 3775 | 3775 | 3770 | 255 |
| 410 | 20230605 | 120100 | 2039905880 | 3775 | 3775 | 3775 | 3775 | 98 |
| 411 | 20230605 | 120000 | 2039535930 | 3775 | 3775 | 3780 | 3775 | 1038 |
| 412 | 20230605 | 115900 | 2035617125 | 3780 | 3780 | 3780 | 3775 | 565 |
| 413 | 20230605 | 115800 | 2033482745 | 3780 | 3775 | 3795 | 3775 | 443 |
| 414 | 20230605 | 115700 | 2031807015 | 3775 | 3775 | 3775 | 3775 | 559 |
| 415 | 20230605 | 115600 | 2029696790 | 3775 | 3770 | 3775 | 3770 | 1010 |
| 416 | 20230605 | 115500 | 2025887100 | 3770 | 3770 | 3780 | 3770 | 824 |
| 417 | 20230605 | 115400 | 2022779250 | 3775 | 3770 | 3775 | 3770 | 1001 |
| 418 | 20230605 | 115300 | 2019005470 | 3770 | 3775 | 3775 | 3770 | 1020 |
| 419 | 20230605 | 115200 | 2015156425 | 3775 | 3775 | 3780 | 3775 | 1919 |
| 420 | 20230605 | 115100 | 2007905605 | 3775 | 3775 | 3775 | 3775 | 59 |
| 421 | 20230605 | 115000 | 2007682880 | 3775 | 3775 | 3780 | 3770 | 4149 |
| 422 | 20230605 | 114900 | 1992020180 | 3775 | 3775 | 3780 | 3775 | 991 |
| 423 | 20230605 | 114800 | 1988278655 | 3775 | 3780 | 3785 | 3775 | 4612 |
| 424 | 20230605 | 114700 | 1970835220 | 3785 | 3785 | 3785 | 3785 | 666 |
| 425 | 20230605 | 114600 | 1968314410 | 3785 | 3790 | 3790 | 3785 | 811 |
| 426 | 20230605 | 114500 | 1965244705 | 3790 | 3790 | 3790 | 3785 | 902 |
| 427 | 20230605 | 114400 | 1961828660 | 3790 | 3790 | 3795 | 3790 | 425 |
| 428 | 20230605 | 114300 | 1960217905 | 3795 | 3795 | 3800 | 3785 | 279 |
| 429 | 20230605 | 114200 | 1959160015 | 3785 | 3785 | 3790 | 3785 | 1889 |
| 430 | 20230605 | 114100 | 1952002155 | 3785 | 3795 | 3800 | 3785 | 2207 |
| 431 | 20230605 | 114000 | 1943628375 | 3795 | 3800 | 3800 | 3795 | 563 |
| 432 | 20230605 | 113900 | 1941491285 | 3800 | 3790 | 3805 | 3790 | 431 |
| 433 | 20230605 | 113800 | 1939853345 | 3795 | 3805 | 3805 | 3795 | 2680 |
| 434 | 20230605 | 113700 | 1929673820 | 3805 | 3820 | 3825 | 3800 | 5311 |
| 435 | 20230605 | 113600 | 1909393340 | 3820 | 3820 | 3840 | 3820 | 11640 |
| 436 | 20230605 | 113500 | 1864807805 | 3815 | 3805 | 3830 | 3805 | 6079 |
| 437 | 20230605 | 113400 | 1841604450 | 3805 | 3810 | 3810 | 3795 | 3366 |
| 438 | 20230605 | 113300 | 1828793480 | 3805 | 3795 | 3805 | 3795 | 2469 |
| 439 | 20230605 | 113200 | 1819412300 | 3795 | 3795 | 3800 | 3790 | 1082 |
| 440 | 20230605 | 113100 | 1815308070 | 3795 | 3810 | 3810 | 3795 | 7015 |
| 441 | 20230605 | 113000 | 1788630395 | 3820 | 3815 | 3820 | 3810 | 1360 |
| 442 | 20230605 | 112900 | 1783448435 | 3815 | 3815 | 3830 | 3810 | 2842 |
| 443 | 20230605 | 112800 | 1772608280 | 3815 | 3845 | 3845 | 3815 | 6663 |
| 444 | 20230605 | 112700 | 1747060935 | 3835 | 3845 | 3860 | 3835 | 33984 |
| 445 | 20230605 | 112600 | 1616200915 | 3845 | 3845 | 3850 | 3820 | 7431 |
| 446 | 20230605 | 112500 | 1587679930 | 3845 | 3835 | 3845 | 3810 | 6710 |
| 447 | 20230605 | 112400 | 1561963740 | 3835 | 3815 | 3840 | 3810 | 19765 |
| 448 | 20230605 | 112300 | 1486368765 | 3815 | 3815 | 3820 | 3810 | 4827 |
| 449 | 20230605 | 112200 | 1467949045 | 3820 | 3815 | 3820 | 3810 | 4489 |
| 450 | 20230605 | 112100 | 1450830330 | 3815 | 3810 | 3820 | 3805 | 2425 |
| 451 | 20230605 | 112000 | 1441582475 | 3810 | 3815 | 3815 | 3800 | 6942 |
| 452 | 20230605 | 111900 | 1415146485 | 3810 | 3785 | 3820 | 3785 | 13728 |
| 453 | 20230605 | 111800 | 1362860305 | 3765 | 3750 | 3800 | 3750 | 23483 |
| 454 | 20230605 | 111700 | 1274020805 | 3745 | 3760 | 3760 | 3745 | 717 |
| 455 | 20230605 | 111600 | 1271334450 | 3760 | 3735 | 3760 | 3735 | 362 |
| 456 | 20230605 | 111500 | 1269977920 | 3735 | 3735 | 3755 | 3730 | 631 |
| 457 | 20230605 | 111400 | 1267619475 | 3735 | 3740 | 3740 | 3735 | 335 |
| 458 | 20230605 | 111300 | 1266367645 | 3735 | 3745 | 3745 | 3735 | 1706 |
| 459 | 20230605 | 111200 | 1259985920 | 3740 | 3745 | 3750 | 3740 | 962 |
| 460 | 20230605 | 111100 | 1256385470 | 3750 | 3745 | 3755 | 3745 | 268 |
| 461 | 20230605 | 111000 | 1255381510 | 3745 | 3750 | 3755 | 3745 | 416 |
| 462 | 20230605 | 110900 | 1253822365 | 3750 | 3745 | 3750 | 3745 | 266 |
| 463 | 20230605 | 110800 | 1252825040 | 3745 | 3740 | 3745 | 3730 | 1581 |
| 464 | 20230605 | 110700 | 1246920005 | 3745 | 3740 | 3745 | 3730 | 1778 |
| 465 | 20230605 | 110600 | 1240276670 | 3730 | 3730 | 3740 | 3730 | 644 |
| 466 | 20230605 | 110500 | 1237871095 | 3730 | 3735 | 3740 | 3730 | 639 |
| 467 | 20230605 | 110400 | 1235484535 | 3730 | 3730 | 3730 | 3730 | 544 |
| 468 | 20230605 | 110300 | 1233455415 | 3730 | 3730 | 3735 | 3730 | 993 |
| 469 | 20230605 | 110200 | 1229751295 | 3730 | 3725 | 3730 | 3725 | 447 |
| 470 | 20230605 | 110100 | 1228086090 | 3725 | 3730 | 3730 | 3725 | 215 |
| 471 | 20230605 | 110000 | 1227284425 | 3730 | 3730 | 3735 | 3730 | 718 |
| 472 | 20230605 | 105900 | 1224605330 | 3730 | 3730 | 3730 | 3725 | 1474 |
| 473 | 20230605 | 105800 | 1219108505 | 3730 | 3730 | 3735 | 3720 | 869 |
| 474 | 20230605 | 105700 | 1215870715 | 3730 | 3735 | 3740 | 3725 | 3084 |
| 475 | 20230605 | 105600 | 1204366380 | 3735 | 3735 | 3740 | 3730 | 3769 |
| 476 | 20230605 | 105500 | 1190292250 | 3735 | 3745 | 3745 | 3735 | 1814 |
| 477 | 20230605 | 105400 | 1183505585 | 3745 | 3750 | 3755 | 3745 | 1675 |
| 478 | 20230605 | 105300 | 1177229210 | 3750 | 3755 | 3755 | 3750 | 345 |
| 479 | 20230605 | 105200 | 1175935435 | 3750 | 3745 | 3750 | 3745 | 689 |
| 480 | 20230605 | 105100 | 1173352805 | 3745 | 3755 | 3760 | 3745 | 495 |
| 481 | 20230605 | 105000 | 1171494165 | 3750 | 3745 | 3750 | 3740 | 2474 |
| 482 | 20230605 | 104900 | 1162234525 | 3745 | 3750 | 3750 | 3745 | 1152 |
| 483 | 20230605 | 104800 | 1157915655 | 3750 | 3750 | 3750 | 3750 | 1092 |
| 484 | 20230605 | 104700 | 1153820655 | 3750 | 3755 | 3755 | 3745 | 985 |
| 485 | 20230605 | 104600 | 1150128175 | 3750 | 3750 | 3750 | 3745 | 2424 |
| 486 | 20230605 | 104500 | 1141039190 | 3760 | 3765 | 3770 | 3750 | 5361 |
| 487 | 20230605 | 104400 | 1120893175 | 3765 | 3785 | 3785 | 3765 | 4712 |
| 488 | 20230605 | 104300 | 1103109835 | 3785 | 3785 | 3785 | 3780 | 96 |
| 489 | 20230605 | 104200 | 1102746555 | 3800 | 3785 | 3800 | 3775 | 2279 |
| 490 | 20230605 | 104100 | 1094127155 | 3800 | 3785 | 3800 | 3780 | 3390 |
| 491 | 20230605 | 104000 | 1081302890 | 3785 | 3805 | 3805 | 3785 | 5195 |
| 492 | 20230605 | 103900 | 1061582880 | 3805 | 3815 | 3815 | 3805 | 1748 |
| 493 | 20230605 | 103800 | 1054930730 | 3815 | 3800 | 3820 | 3800 | 5604 |
| 494 | 20230605 | 103700 | 1033597480 | 3800 | 3800 | 3810 | 3800 | 3916 |
| 495 | 20230605 | 103600 | 1018708005 | 3800 | 3810 | 3810 | 3800 | 713 |
| 496 | 20230605 | 103500 | 1015995520 | 3805 | 3800 | 3805 | 3795 | 3986 |
| 497 | 20230605 | 103400 | 1000846945 | 3800 | 3810 | 3815 | 3800 | 6979 |
| 498 | 20230605 | 103300 | 974282810 | 3810 | 3805 | 3810 | 3795 | 2071 |
| 499 | 20230605 | 103200 | 966410990 | 3805 | 3785 | 3810 | 3780 | 10447 |
| 500 | 20230605 | 103100 | 926706395 | 3790 | 3800 | 3800 | 3780 | 13409 |
| 501 | 20230605 | 103000 | 875779130 | 3795 | 3775 | 3795 | 3770 | 12466 |
| 502 | 20230605 | 102900 | 828602030 | 3775 | 3765 | 3775 | 3765 | 3627 |
| 503 | 20230605 | 102800 | 814936890 | 3760 | 3765 | 3770 | 3760 | 2530 |
| 504 | 20230605 | 102700 | 805411350 | 3770 | 3755 | 3770 | 3755 | 1540 |
| 505 | 20230605 | 102600 | 799612085 | 3760 | 3765 | 3765 | 3755 | 3652 |
| 506 | 20230605 | 102500 | 785876540 | 3765 | 3765 | 3765 | 3750 | 6974 |
| 507 | 20230605 | 102400 | 759645285 | 3765 | 3755 | 3765 | 3750 | 1965 |
| 508 | 20230605 | 102300 | 752258585 | 3755 | 3755 | 3760 | 3745 | 3165 |
| 509 | 20230605 | 102200 | 740365850 | 3755 | 3745 | 3760 | 3745 | 4407 |
| 510 | 20230605 | 102100 | 723834395 | 3745 | 3745 | 3750 | 3745 | 1189 |
| 511 | 20230605 | 102000 | 719378980 | 3750 | 3755 | 3755 | 3745 | 1301 |
| 512 | 20230605 | 101900 | 714496460 | 3755 | 3750 | 3755 | 3750 | 1696 |
| 513 | 20230605 | 101800 | 708130240 | 3750 | 3750 | 3750 | 3745 | 420 |
| 514 | 20230605 | 101700 | 706556245 | 3750 | 3745 | 3755 | 3740 | 2797 |
| 515 | 20230605 | 101600 | 696071500 | 3745 | 3745 | 3750 | 3740 | 4779 |
| 516 | 20230605 | 101500 | 678173295 | 3745 | 3750 | 3750 | 3740 | 2675 |
| 517 | 20230605 | 101400 | 668148020 | 3740 | 3720 | 3740 | 3720 | 4147 |
| 518 | 20230605 | 101300 | 652662570 | 3720 | 3720 | 3720 | 3720 | 617 |
| 519 | 20230605 | 101200 | 650367330 | 3720 | 3720 | 3725 | 3710 | 2494 |
| 520 | 20230605 | 101100 | 641099635 | 3720 | 3710 | 3720 | 3705 | 1106 |
| 521 | 20230605 | 101000 | 636990690 | 3705 | 3715 | 3715 | 3705 | 3219 |
| 522 | 20230605 | 100900 | 625052600 | 3710 | 3715 | 3720 | 3710 | 2090 |
| 523 | 20230605 | 100800 | 617284090 | 3710 | 3705 | 3715 | 3705 | 136 |
| 524 | 20230605 | 100700 | 616779995 | 3705 | 3700 | 3710 | 3695 | 671 |
| 525 | 20230605 | 100600 | 614292840 | 3695 | 3725 | 3725 | 3695 | 477 |
| 526 | 20230605 | 100500 | 612524805 | 3720 | 3720 | 3720 | 3715 | 1829 |
| 527 | 20230605 | 100400 | 605720930 | 3715 | 3705 | 3715 | 3700 | 3462 |
| 528 | 20230605 | 100300 | 592876765 | 3700 | 3700 | 3700 | 3700 | 203 |
| 529 | 20230605 | 100200 | 592125665 | 3700 | 3700 | 3705 | 3695 | 2919 |
| 530 | 20230605 | 100100 | 581327410 | 3695 | 3705 | 3705 | 3695 | 213 |
| 531 | 20230605 | 100000 | 580539120 | 3700 | 3700 | 3700 | 3690 | 359 |
| 532 | 20230605 | 095900 | 579210830 | 3690 | 3695 | 3700 | 3685 | 1542 |
| 533 | 20230605 | 095800 | 573519710 | 3700 | 3715 | 3715 | 3700 | 368 |
| 534 | 20230605 | 095700 | 572156660 | 3715 | 3700 | 3715 | 3685 | 5766 |
| 535 | 20230605 | 095600 | 550816485 | 3700 | 3705 | 3710 | 3700 | 2348 |
| 536 | 20230605 | 095500 | 542113475 | 3700 | 3700 | 3705 | 3690 | 3018 |
| 537 | 20230605 | 095400 | 530966330 | 3695 | 3690 | 3705 | 3685 | 2791 |
| 538 | 20230605 | 095300 | 520652420 | 3690 | 3685 | 3690 | 3685 | 150 |
| 539 | 20230605 | 095200 | 520099140 | 3685 | 3685 | 3690 | 3680 | 1412 |
| 540 | 20230605 | 095100 | 514893205 | 3685 | 3690 | 3690 | 3680 | 663 |
| 541 | 20230605 | 095000 | 512448875 | 3695 | 3685 | 3695 | 3685 | 643 |
| 542 | 20230605 | 094900 | 510073890 | 3680 | 3685 | 3690 | 3680 | 223 |
| 543 | 20230605 | 094800 | 509253005 | 3680 | 3705 | 3705 | 3680 | 198 |
| 544 | 20230605 | 094700 | 508521280 | 3680 | 3685 | 3700 | 3675 | 819 |
| 545 | 20230605 | 094600 | 505503465 | 3705 | 3685 | 3705 | 3675 | 3364 |
| 546 | 20230605 | 094500 | 493108370 | 3680 | 3680 | 3680 | 3680 | 1237 |
| 547 | 20230605 | 094400 | 488556210 | 3680 | 3680 | 3680 | 3680 | 852 |
| 548 | 20230605 | 094300 | 485420850 | 3680 | 3685 | 3685 | 3680 | 451 |
| 549 | 20230605 | 094200 | 483760870 | 3700 | 3700 | 3700 | 3700 | 289 |
| 550 | 20230605 | 094100 | 482691570 | 3680 | 3680 | 3695 | 3680 | 955 |
| 551 | 20230605 | 094000 | 479172965 | 3705 | 3680 | 3705 | 3680 | 894 |
| 552 | 20230605 | 093900 | 475862220 | 3705 | 3675 | 3710 | 3670 | 368 |
| 553 | 20230605 | 093800 | 474504805 | 3670 | 3665 | 3675 | 3665 | 565 |
| 554 | 20230605 | 093700 | 472432820 | 3665 | 3670 | 3675 | 3665 | 550 |
| 555 | 20230605 | 093600 | 470416425 | 3660 | 3660 | 3670 | 3655 | 8248 |
| 556 | 20230605 | 093500 | 440241555 | 3660 | 3660 | 3665 | 3660 | 3754 |
| 557 | 20230605 | 093400 | 426488330 | 3660 | 3665 | 3665 | 3660 | 2966 |
| 558 | 20230605 | 093300 | 415625585 | 3670 | 3690 | 3700 | 3670 | 6860 |
| 559 | 20230605 | 093200 | 390377435 | 3695 | 3685 | 3695 | 3685 | 743 |
| 560 | 20230605 | 093100 | 387636965 | 3685 | 3680 | 3685 | 3680 | 150 |
| 561 | 20230605 | 093000 | 387084770 | 3690 | 3675 | 3690 | 3675 | 282 |
| 562 | 20230605 | 092900 | 386047210 | 3680 | 3680 | 3680 | 3675 | 1001 |
| 563 | 20230605 | 092800 | 382363650 | 3690 | 3685 | 3690 | 3680 | 829 |
| 564 | 20230605 | 092700 | 379309290 | 3690 | 3695 | 3715 | 3690 | 2183 |
| 565 | 20230605 | 092600 | 371236095 | 3695 | 3715 | 3715 | 3690 | 2887 |
| 566 | 20230605 | 092500 | 360546000 | 3720 | 3735 | 3755 | 3720 | 3286 |
| 567 | 20230605 | 092400 | 348292315 | 3735 | 3740 | 3740 | 3705 | 4405 |
| 568 | 20230605 | 092300 | 331848080 | 3745 | 3760 | 3765 | 3745 | 4523 |
| 569 | 20230605 | 092200 | 314890465 | 3740 | 3730 | 3760 | 3730 | 6025 |
| 570 | 20230605 | 092100 | 292317805 | 3740 | 3710 | 3740 | 3700 | 5829 |
| 571 | 20230605 | 092000 | 270649780 | 3705 | 3700 | 3705 | 3700 | 337 |
| 572 | 20230605 | 091900 | 269401475 | 3700 | 3690 | 3710 | 3690 | 4265 |
| 573 | 20230605 | 091800 | 253633370 | 3690 | 3675 | 3690 | 3675 | 1136 |
| 574 | 20230605 | 091700 | 249456000 | 3680 | 3680 | 3680 | 3675 | 3435 |
| 575 | 20230605 | 091600 | 236817865 | 3680 | 3700 | 3700 | 3680 | 4052 |
| 576 | 20230605 | 091500 | 221870605 | 3700 | 3680 | 3700 | 3680 | 5243 |
| 577 | 20230605 | 091400 | 202480255 | 3680 | 3655 | 3700 | 3655 | 13140 |
| 578 | 20230605 | 091300 | 154146105 | 3660 | 3655 | 3660 | 3650 | 1961 |
| 579 | 20230605 | 091200 | 146979485 | 3655 | 3650 | 3655 | 3650 | 566 |
| 580 | 20230605 | 091100 | 144911640 | 3645 | 3640 | 3645 | 3635 | 3593 |
| 581 | 20230605 | 091000 | 131831970 | 3635 | 3645 | 3660 | 3635 | 2108 |
| 582 | 20230605 | 090900 | 124158205 | 3650 | 3670 | 3670 | 3640 | 864 |
| 583 | 20230605 | 090800 | 121007485 | 3670 | 3665 | 3670 | 3650 | 8116 |
| 584 | 20230605 | 090700 | 91328160 | 3665 | 3660 | 3665 | 3655 | 458 |
| 585 | 20230605 | 090600 | 89654075 | 3660 | 3660 | 3660 | 3660 | 60 |
| 586 | 20230605 | 090500 | 89434475 | 3660 | 3690 | 3690 | 3650 | 5917 |
| 587 | 20230605 | 090400 | 67775720 | 3675 | 3675 | 3675 | 3665 | 5601 |
| 588 | 20230605 | 090300 | 47193055 | 3675 | 3680 | 3680 | 3655 | 5445 |
| 589 | 20230605 | 090200 | 27177865 | 3680 | 3700 | 3700 | 3680 | 1723 |
| 590 | 20230605 | 090100 | 20818960 | 3700 | 3715 | 3715 | 3700 | 2919 |
| 591 | 20230605 | 090000 | 10009510 | 3715 | 3760 | 3760 | 3715 | 2678 |