28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183700 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 5933 |
| 3 | 20230605 | 183600 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 4 | 20230605 | 183500 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 5 | 20230605 | 183400 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 6 | 20230605 | 183300 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 7 | 20230605 | 183200 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 8 | 20230605 | 183100 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 9 | 20230605 | 183000 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 10 | 20230605 | 182900 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 11 | 20230605 | 182800 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 12 | 20230605 | 182700 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 13 | 20230605 | 182600 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 14 | 20230605 | 182500 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 15 | 20230605 | 182400 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 16 | 20230605 | 182300 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 17 | 20230605 | 182200 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 18 | 20230605 | 182100 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 19 | 20230605 | 182000 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 20 | 20230605 | 181900 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 21 | 20230605 | 181800 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 22 | 20230605 | 181700 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 23 | 20230605 | 181600 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 24 | 20230605 | 181500 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 25 | 20230605 | 181400 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 26 | 20230605 | 181300 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 27 | 20230605 | 181200 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 28 | 20230605 | 181100 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 29 | 20230605 | 181000 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 30 | 20230605 | 180900 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 31 | 20230605 | 180800 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 32 | 20230605 | 180700 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 5933 |
| 33 | 20230605 | 180600 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 34 | 20230605 | 180500 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 35 | 20230605 | 180400 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 36 | 20230605 | 180300 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 37 | 20230605 | 180200 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 38 | 20230605 | 180100 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 39 | 20230605 | 180000 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 40 | 20230605 | 175900 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 41 | 20230605 | 175800 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 42 | 20230605 | 175700 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 43 | 20230605 | 175600 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 44 | 20230605 | 175500 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 45 | 20230605 | 175400 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 46 | 20230605 | 175300 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 47 | 20230605 | 175200 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 48 | 20230605 | 175100 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 49 | 20230605 | 175000 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 50 | 20230605 | 174900 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 51 | 20230605 | 174800 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 52 | 20230605 | 174700 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 53 | 20230605 | 174600 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 54 | 20230605 | 174500 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 55 | 20230605 | 174400 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 56 | 20230605 | 174300 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 57 | 20230605 | 174200 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 58 | 20230605 | 174100 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 59 | 20230605 | 174000 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 60 | 20230605 | 173900 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 61 | 20230605 | 173800 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 62 | 20230605 | 173700 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 5933 |
| 63 | 20230605 | 173600 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 64 | 20230605 | 173500 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 65 | 20230605 | 173400 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 66 | 20230605 | 173300 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 67 | 20230605 | 173200 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 68 | 20230605 | 173100 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 69 | 20230605 | 173000 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 70 | 20230605 | 172900 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 71 | 20230605 | 172800 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 72 | 20230605 | 172700 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 73 | 20230605 | 172600 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 74 | 20230605 | 172500 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 75 | 20230605 | 172400 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 76 | 20230605 | 172300 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 77 | 20230605 | 172200 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 78 | 20230605 | 172100 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 79 | 20230605 | 172000 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 80 | 20230605 | 171900 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 81 | 20230605 | 171800 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 82 | 20230605 | 171700 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 83 | 20230605 | 171600 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 84 | 20230605 | 171500 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 85 | 20230605 | 171400 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 86 | 20230605 | 171300 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 87 | 20230605 | 171200 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 88 | 20230605 | 171100 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 89 | 20230605 | 171000 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 90 | 20230605 | 170900 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 91 | 20230605 | 170800 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 92 | 20230605 | 170700 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 5933 |
| 93 | 20230605 | 170600 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 94 | 20230605 | 170500 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 95 | 20230605 | 170400 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 96 | 20230605 | 170300 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 97 | 20230605 | 170200 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 98 | 20230605 | 170100 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 99 | 20230605 | 170000 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 100 | 20230605 | 165900 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 101 | 20230605 | 165800 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 102 | 20230605 | 165700 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 103 | 20230605 | 165600 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 104 | 20230605 | 165500 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 105 | 20230605 | 165400 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 106 | 20230605 | 165300 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 107 | 20230605 | 165200 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 108 | 20230605 | 165100 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 109 | 20230605 | 165000 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 110 | 20230605 | 164900 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 111 | 20230605 | 164800 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 112 | 20230605 | 164700 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 113 | 20230605 | 164600 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 114 | 20230605 | 164500 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 115 | 20230605 | 164400 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 116 | 20230605 | 164300 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 117 | 20230605 | 164200 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 118 | 20230605 | 164100 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 119 | 20230605 | 164000 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 120 | 20230605 | 163900 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 121 | 20230605 | 163800 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 122 | 20230605 | 163700 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 5933 |
| 123 | 20230605 | 163600 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 124 | 20230605 | 163500 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 125 | 20230605 | 163400 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 126 | 20230605 | 163300 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 127 | 20230605 | 163200 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 128 | 20230605 | 163100 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 129 | 20230605 | 163000 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 130 | 20230605 | 162900 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 131 | 20230605 | 162800 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 132 | 20230605 | 162700 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 133 | 20230605 | 162600 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 134 | 20230605 | 162500 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 135 | 20230605 | 162400 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 136 | 20230605 | 162300 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 137 | 20230605 | 162200 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 138 | 20230605 | 162100 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 139 | 20230605 | 162000 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 140 | 20230605 | 161900 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 141 | 20230605 | 161800 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 142 | 20230605 | 161700 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 143 | 20230605 | 161600 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 144 | 20230605 | 161500 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 145 | 20230605 | 161400 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 146 | 20230605 | 161300 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 147 | 20230605 | 161200 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 148 | 20230605 | 161100 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 149 | 20230605 | 161000 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 150 | 20230605 | 160900 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 151 | 20230605 | 160800 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 152 | 20230605 | 160700 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 5933 |
| 153 | 20230605 | 160600 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 154 | 20230605 | 160500 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 155 | 20230605 | 160400 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 156 | 20230605 | 160300 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 157 | 20230605 | 160200 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 158 | 20230605 | 160100 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 159 | 20230605 | 160000 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 160 | 20230605 | 155900 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 161 | 20230605 | 155800 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 162 | 20230605 | 155700 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 163 | 20230605 | 155600 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 164 | 20230605 | 155500 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 165 | 20230605 | 155400 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 166 | 20230605 | 155300 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 167 | 20230605 | 155200 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 168 | 20230605 | 155100 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 169 | 20230605 | 155000 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 170 | 20230605 | 154900 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 171 | 20230605 | 154800 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 172 | 20230605 | 154700 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 173 | 20230605 | 154600 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 174 | 20230605 | 154500 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 175 | 20230605 | 154400 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 176 | 20230605 | 154300 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 177 | 20230605 | 154200 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 178 | 20230605 | 154100 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 179 | 20230605 | 154000 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 180 | 20230605 | 153900 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 181 | 20230605 | 153800 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 182 | 20230605 | 153700 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 5933 |
| 183 | 20230605 | 153600 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 184 | 20230605 | 153500 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 185 | 20230605 | 153400 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 186 | 20230605 | 153300 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 187 | 20230605 | 153200 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 188 | 20230605 | 153100 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 0 |
| 189 | 20230605 | 153000 | 1224275975 | 4235 | 4235 | 4235 | 4235 | 5933 |
| 190 | 20230605 | 152900 | 1199149720 | 4235 | 4235 | 4235 | 4235 | 0 |
| 191 | 20230605 | 152800 | 1199149720 | 4235 | 4235 | 4235 | 4235 | 0 |
| 192 | 20230605 | 152700 | 1199149720 | 4235 | 4235 | 4235 | 4235 | 0 |
| 193 | 20230605 | 152600 | 1199149720 | 4235 | 4235 | 4235 | 4235 | 0 |
| 194 | 20230605 | 152500 | 1199149720 | 4235 | 4235 | 4235 | 4235 | 0 |
| 195 | 20230605 | 152400 | 1199149720 | 4235 | 4235 | 4235 | 4235 | 0 |
| 196 | 20230605 | 152300 | 1199149720 | 4235 | 4235 | 4235 | 4235 | 0 |
| 197 | 20230605 | 152200 | 1199149720 | 4235 | 4235 | 4235 | 4235 | 0 |
| 198 | 20230605 | 152100 | 1199149720 | 4235 | 4235 | 4235 | 4235 | 0 |
| 199 | 20230605 | 152000 | 1199149720 | 4235 | 4235 | 4235 | 4235 | 0 |
| 200 | 20230605 | 151900 | 1199149720 | 4235 | 4230 | 4235 | 4230 | 1937 |
| 201 | 20230605 | 151800 | 1190953790 | 4230 | 4235 | 4235 | 4230 | 390 |
| 202 | 20230605 | 151700 | 1189304075 | 4235 | 4235 | 4235 | 4235 | 506 |
| 203 | 20230605 | 151600 | 1187161165 | 4235 | 4230 | 4235 | 4230 | 1595 |
| 204 | 20230605 | 151500 | 1180411815 | 4230 | 4230 | 4230 | 4230 | 366 |
| 205 | 20230605 | 151400 | 1178863635 | 4235 | 4235 | 4235 | 4230 | 1073 |
| 206 | 20230605 | 151300 | 1174320800 | 4235 | 4235 | 4235 | 4230 | 438 |
| 207 | 20230605 | 151200 | 1172466270 | 4235 | 4230 | 4235 | 4230 | 261 |
| 208 | 20230605 | 151100 | 1171362185 | 4230 | 4235 | 4235 | 4230 | 804 |
| 209 | 20230605 | 151000 | 1167961255 | 4235 | 4230 | 4235 | 4230 | 614 |
| 210 | 20230605 | 150900 | 1165363985 | 4235 | 4230 | 4235 | 4230 | 405 |
| 211 | 20230605 | 150800 | 1163649380 | 4230 | 4230 | 4230 | 4230 | 0 |
| 212 | 20230605 | 150700 | 1163649380 | 4230 | 4230 | 4230 | 4230 | 1 |
| 213 | 20230605 | 150600 | 1163645150 | 4230 | 4230 | 4230 | 4230 | 0 |
| 214 | 20230605 | 150500 | 1163645150 | 4230 | 4230 | 4230 | 4230 | 0 |
| 215 | 20230605 | 150400 | 1163645150 | 4230 | 4235 | 4235 | 4230 | 1103 |
| 216 | 20230605 | 150300 | 1158976945 | 4235 | 4235 | 4235 | 4230 | 104 |
| 217 | 20230605 | 150200 | 1158536655 | 4235 | 4235 | 4235 | 4235 | 95 |
| 218 | 20230605 | 150100 | 1158134330 | 4235 | 4235 | 4235 | 4235 | 707 |
| 219 | 20230605 | 150000 | 1155140185 | 4235 | 4235 | 4235 | 4235 | 60 |
| 220 | 20230605 | 145900 | 1154886085 | 4235 | 4235 | 4235 | 4235 | 803 |
| 221 | 20230605 | 145800 | 1151485380 | 4235 | 4235 | 4235 | 4235 | 622 |
| 222 | 20230605 | 145700 | 1148851210 | 4235 | 4235 | 4235 | 4235 | 324 |
| 223 | 20230605 | 145600 | 1147479070 | 4230 | 4235 | 4235 | 4230 | 958 |
| 224 | 20230605 | 145500 | 1143423940 | 4235 | 4235 | 4235 | 4235 | 0 |
| 225 | 20230605 | 145400 | 1143423940 | 4235 | 4230 | 4235 | 4230 | 210 |
| 226 | 20230605 | 145300 | 1142535445 | 4235 | 4235 | 4235 | 4235 | 1176 |
| 227 | 20230605 | 145200 | 1137555085 | 4235 | 4230 | 4235 | 4230 | 52 |
| 228 | 20230605 | 145100 | 1137335115 | 4225 | 4230 | 4230 | 4225 | 2887 |
| 229 | 20230605 | 145000 | 1125124240 | 4230 | 4230 | 4230 | 4230 | 101 |
| 230 | 20230605 | 144900 | 1124697010 | 4230 | 4230 | 4230 | 4230 | 1 |
| 231 | 20230605 | 144800 | 1124692780 | 4230 | 4230 | 4230 | 4230 | 100 |
| 232 | 20230605 | 144700 | 1124269780 | 4230 | 4230 | 4230 | 4230 | 972 |
| 233 | 20230605 | 144600 | 1120158220 | 4225 | 4225 | 4230 | 4225 | 1241 |
| 234 | 20230605 | 144500 | 1114914945 | 4230 | 4225 | 4230 | 4225 | 412 |
| 235 | 20230605 | 144400 | 1113172400 | 4225 | 4225 | 4225 | 4220 | 1257 |
| 236 | 20230605 | 144300 | 1107862075 | 4225 | 4230 | 4230 | 4225 | 325 |
| 237 | 20230605 | 144200 | 1106488945 | 4230 | 4235 | 4235 | 4230 | 22 |
| 238 | 20230605 | 144100 | 1106395785 | 4235 | 4235 | 4235 | 4235 | 1 |
| 239 | 20230605 | 144000 | 1106391550 | 4240 | 4240 | 4240 | 4240 | 0 |
| 240 | 20230605 | 143900 | 1106391550 | 4240 | 4235 | 4240 | 4225 | 5894 |
| 241 | 20230605 | 143800 | 1081459710 | 4235 | 4240 | 4240 | 4235 | 1055 |
| 242 | 20230605 | 143700 | 1076986635 | 4240 | 4240 | 4240 | 4240 | 10 |
| 243 | 20230605 | 143600 | 1076944235 | 4235 | 4240 | 4240 | 4235 | 350 |
| 244 | 20230605 | 143500 | 1075460735 | 4240 | 4240 | 4240 | 4240 | 5 |
| 245 | 20230605 | 143400 | 1075439535 | 4240 | 4245 | 4245 | 4240 | 3113 |
| 246 | 20230605 | 143300 | 1062240340 | 4245 | 4245 | 4245 | 4245 | 0 |
| 247 | 20230605 | 143200 | 1062240340 | 4245 | 4245 | 4245 | 4245 | 0 |
| 248 | 20230605 | 143100 | 1062240340 | 4245 | 4245 | 4245 | 4245 | 0 |
| 249 | 20230605 | 143000 | 1062240340 | 4245 | 4245 | 4245 | 4245 | 1 |
| 250 | 20230605 | 142900 | 1062236095 | 4245 | 4245 | 4245 | 4245 | 30 |
| 251 | 20230605 | 142800 | 1062108745 | 4245 | 4245 | 4245 | 4245 | 63 |
| 252 | 20230605 | 142700 | 1061841310 | 4245 | 4245 | 4245 | 4245 | 0 |
| 253 | 20230605 | 142600 | 1061841310 | 4245 | 4245 | 4245 | 4245 | 50 |
| 254 | 20230605 | 142500 | 1061629060 | 4245 | 4245 | 4245 | 4245 | 0 |
| 255 | 20230605 | 142400 | 1061629060 | 4245 | 4240 | 4245 | 4230 | 106 |
| 256 | 20230605 | 142300 | 1061180020 | 4240 | 4235 | 4240 | 4230 | 1667 |
| 257 | 20230605 | 142200 | 1054122360 | 4240 | 4240 | 4240 | 4240 | 592 |
| 258 | 20230605 | 142100 | 1051612280 | 4240 | 4240 | 4240 | 4240 | 370 |
| 259 | 20230605 | 142000 | 1050043480 | 4240 | 4240 | 4240 | 4240 | 328 |
| 260 | 20230605 | 141900 | 1048652760 | 4240 | 4240 | 4240 | 4240 | 871 |
| 261 | 20230605 | 141800 | 1044959720 | 4240 | 4240 | 4240 | 4240 | 439 |
| 262 | 20230605 | 141700 | 1043098360 | 4245 | 4245 | 4245 | 4240 | 831 |
| 263 | 20230605 | 141600 | 1039570770 | 4245 | 4245 | 4245 | 4245 | 72 |
| 264 | 20230605 | 141500 | 1039265130 | 4245 | 4245 | 4245 | 4245 | 30 |
| 265 | 20230605 | 141400 | 1039137780 | 4245 | 4245 | 4245 | 4245 | 1 |
| 266 | 20230605 | 141300 | 1039133535 | 4245 | 4245 | 4245 | 4245 | 23 |
| 267 | 20230605 | 141200 | 1039035900 | 4245 | 4245 | 4245 | 4245 | 0 |
| 268 | 20230605 | 141100 | 1039035900 | 4245 | 4245 | 4245 | 4245 | 10 |
| 269 | 20230605 | 141000 | 1038993450 | 4245 | 4245 | 4245 | 4245 | 0 |
| 270 | 20230605 | 140900 | 1038993450 | 4245 | 4245 | 4245 | 4245 | 30 |
| 271 | 20230605 | 140800 | 1038866100 | 4240 | 4240 | 4240 | 4240 | 0 |
| 272 | 20230605 | 140700 | 1038866100 | 4240 | 4240 | 4240 | 4240 | 0 |
| 273 | 20230605 | 140600 | 1038866100 | 4240 | 4240 | 4240 | 4240 | 1095 |
| 274 | 20230605 | 140500 | 1034223300 | 4240 | 4240 | 4240 | 4240 | 26 |
| 275 | 20230605 | 140400 | 1034113060 | 4240 | 4240 | 4240 | 4240 | 539 |
| 276 | 20230605 | 140300 | 1031827700 | 4240 | 4240 | 4240 | 4240 | 200 |
| 277 | 20230605 | 140200 | 1030979700 | 4245 | 4245 | 4245 | 4245 | 77 |
| 278 | 20230605 | 140100 | 1030652835 | 4240 | 4240 | 4240 | 4240 | 0 |
| 279 | 20230605 | 140000 | 1030652835 | 4240 | 4230 | 4240 | 4230 | 1259 |
| 280 | 20230605 | 135900 | 1025320155 | 4230 | 4240 | 4240 | 4230 | 3518 |
| 281 | 20230605 | 135800 | 1010425100 | 4240 | 4240 | 4240 | 4240 | 0 |
| 282 | 20230605 | 135700 | 1010425100 | 4240 | 4240 | 4240 | 4240 | 0 |
| 283 | 20230605 | 135600 | 1010425100 | 4240 | 4240 | 4240 | 4240 | 1779 |
| 284 | 20230605 | 135500 | 1002882140 | 4245 | 4245 | 4245 | 4245 | 4 |
| 285 | 20230605 | 135400 | 1002865160 | 4245 | 4245 | 4245 | 4245 | 351 |
| 286 | 20230605 | 135300 | 1001375165 | 4240 | 4245 | 4245 | 4240 | 136 |
| 287 | 20230605 | 135200 | 1000797850 | 4245 | 4245 | 4245 | 4245 | 712 |
| 288 | 20230605 | 135100 | 997775410 | 4245 | 4250 | 4250 | 4245 | 57 |
| 289 | 20230605 | 135000 | 997533410 | 4250 | 4245 | 4250 | 4245 | 166 |
| 290 | 20230605 | 134900 | 996828710 | 4245 | 4245 | 4245 | 4245 | 7 |
| 291 | 20230605 | 134800 | 996798995 | 4245 | 4245 | 4245 | 4245 | 333 |
| 292 | 20230605 | 134700 | 995385410 | 4250 | 4250 | 4250 | 4250 | 0 |
| 293 | 20230605 | 134600 | 995385410 | 4250 | 4250 | 4250 | 4250 | 0 |
| 294 | 20230605 | 134500 | 995385410 | 4250 | 4250 | 4250 | 4250 | 0 |
| 295 | 20230605 | 134400 | 995385410 | 4250 | 4250 | 4250 | 4250 | 0 |
| 296 | 20230605 | 134300 | 995385410 | 4250 | 4245 | 4250 | 4245 | 598 |
| 297 | 20230605 | 134200 | 992846835 | 4245 | 4245 | 4245 | 4245 | 24 |
| 298 | 20230605 | 134100 | 992744955 | 4250 | 4250 | 4250 | 4250 | 30 |
| 299 | 20230605 | 134000 | 992617455 | 4250 | 4250 | 4250 | 4250 | 392 |
| 300 | 20230605 | 133900 | 990951455 | 4250 | 4250 | 4250 | 4250 | 300 |
| 301 | 20230605 | 133800 | 989676455 | 4245 | 4245 | 4245 | 4245 | 1 |
| 302 | 20230605 | 133700 | 989672210 | 4250 | 4250 | 4250 | 4250 | 148 |
| 303 | 20230605 | 133600 | 989043210 | 4250 | 4250 | 4250 | 4250 | 100 |
| 304 | 20230605 | 133500 | 988618210 | 4250 | 4250 | 4250 | 4250 | 170 |
| 305 | 20230605 | 133400 | 987895710 | 4250 | 4250 | 4250 | 4250 | 71 |
| 306 | 20230605 | 133300 | 987593960 | 4250 | 4250 | 4250 | 4250 | 0 |
| 307 | 20230605 | 133200 | 987593960 | 4250 | 4250 | 4250 | 4250 | 0 |
| 308 | 20230605 | 133100 | 987593960 | 4250 | 4250 | 4250 | 4250 | 15 |
| 309 | 20230605 | 133000 | 987530210 | 4250 | 4250 | 4250 | 4250 | 3 |
| 310 | 20230605 | 132900 | 987517460 | 4250 | 4250 | 4250 | 4250 | 20 |
| 311 | 20230605 | 132800 | 987432460 | 4250 | 4250 | 4250 | 4250 | 11 |
| 312 | 20230605 | 132700 | 987385710 | 4240 | 4250 | 4250 | 4240 | 93 |
| 313 | 20230605 | 132600 | 986991345 | 4240 | 4240 | 4240 | 4240 | 29 |
| 314 | 20230605 | 132500 | 986868385 | 4240 | 4245 | 4245 | 4240 | 30 |
| 315 | 20230605 | 132400 | 986741120 | 4250 | 4250 | 4250 | 4250 | 248 |
| 316 | 20230605 | 132300 | 985687120 | 4250 | 4250 | 4250 | 4250 | 20 |
| 317 | 20230605 | 132200 | 985602120 | 4255 | 4255 | 4255 | 4255 | 0 |
| 318 | 20230605 | 132100 | 985602120 | 4255 | 4255 | 4255 | 4255 | 100 |
| 319 | 20230605 | 132000 | 985176620 | 4255 | 4255 | 4255 | 4255 | 50 |
| 320 | 20230605 | 131900 | 984963870 | 4255 | 4250 | 4255 | 4250 | 700 |
| 321 | 20230605 | 131800 | 981988315 | 4240 | 4240 | 4240 | 4240 | 0 |
| 322 | 20230605 | 131700 | 981988315 | 4240 | 4235 | 4240 | 4235 | 351 |
| 323 | 20230605 | 131600 | 980501825 | 4235 | 4240 | 4240 | 4235 | 830 |
| 324 | 20230605 | 131500 | 976986275 | 4250 | 4250 | 4250 | 4250 | 200 |
| 325 | 20230605 | 131400 | 976136275 | 4250 | 4250 | 4250 | 4250 | 212 |
| 326 | 20230605 | 131300 | 975235275 | 4235 | 4245 | 4245 | 4235 | 2051 |
| 327 | 20230605 | 131200 | 966541090 | 4245 | 4245 | 4245 | 4245 | 0 |
| 328 | 20230605 | 131100 | 966541090 | 4245 | 4245 | 4245 | 4245 | 0 |
| 329 | 20230605 | 131000 | 966541090 | 4245 | 4245 | 4245 | 4245 | 275 |
| 330 | 20230605 | 130900 | 965373715 | 4240 | 4240 | 4240 | 4240 | 0 |
| 331 | 20230605 | 130800 | 965373715 | 4240 | 4240 | 4240 | 4240 | 823 |
| 332 | 20230605 | 130700 | 961884195 | 4240 | 4245 | 4245 | 4240 | 1188 |
| 333 | 20230605 | 130600 | 956845975 | 4245 | 4240 | 4245 | 4240 | 6 |
| 334 | 20230605 | 130500 | 956820510 | 4240 | 4240 | 4240 | 4240 | 0 |
| 335 | 20230605 | 130400 | 956820510 | 4240 | 4245 | 4245 | 4240 | 3184 |
| 336 | 20230605 | 130300 | 943320340 | 4250 | 4250 | 4250 | 4250 | 200 |
| 337 | 20230605 | 130200 | 942470340 | 4250 | 4250 | 4250 | 4250 | 0 |
| 338 | 20230605 | 130100 | 942470340 | 4250 | 4240 | 4250 | 4240 | 1734 |
| 339 | 20230605 | 130000 | 935114850 | 4240 | 4240 | 4240 | 4240 | 0 |
| 340 | 20230605 | 125900 | 935114850 | 4240 | 4240 | 4240 | 4240 | 83 |
| 341 | 20230605 | 125800 | 934762930 | 4240 | 4250 | 4250 | 4240 | 1802 |
| 342 | 20230605 | 125700 | 927119635 | 4255 | 4255 | 4255 | 4255 | 803 |
| 343 | 20230605 | 125600 | 923702870 | 4255 | 4255 | 4255 | 4255 | 3 |
| 344 | 20230605 | 125500 | 923690105 | 4250 | 4250 | 4250 | 4250 | 679 |
| 345 | 20230605 | 125400 | 920804355 | 4240 | 4245 | 4245 | 4240 | 850 |
| 346 | 20230605 | 125300 | 917197560 | 4245 | 4245 | 4245 | 4245 | 0 |
| 347 | 20230605 | 125200 | 917197560 | 4245 | 4245 | 4245 | 4245 | 2000 |
| 348 | 20230605 | 125100 | 908707560 | 4245 | 4245 | 4245 | 4245 | 162 |
| 349 | 20230605 | 125000 | 908019870 | 4245 | 4245 | 4245 | 4245 | 495 |
| 350 | 20230605 | 124900 | 905918595 | 4240 | 4240 | 4240 | 4240 | 10 |
| 351 | 20230605 | 124800 | 905876195 | 4245 | 4245 | 4245 | 4245 | 0 |
| 352 | 20230605 | 124700 | 905876195 | 4245 | 4245 | 4245 | 4245 | 349 |
| 353 | 20230605 | 124600 | 904394690 | 4245 | 4245 | 4245 | 4245 | 2 |
| 354 | 20230605 | 124500 | 904386200 | 4250 | 4250 | 4250 | 4250 | 100 |
| 355 | 20230605 | 124400 | 903961200 | 4250 | 4250 | 4250 | 4250 | 123 |
| 356 | 20230605 | 124300 | 903438450 | 4250 | 4250 | 4250 | 4250 | 500 |
| 357 | 20230605 | 124200 | 901313450 | 4245 | 4245 | 4245 | 4245 | 767 |
| 358 | 20230605 | 124100 | 898057535 | 4245 | 4250 | 4250 | 4245 | 1013 |
| 359 | 20230605 | 124000 | 893756445 | 4255 | 4255 | 4255 | 4255 | 23 |
| 360 | 20230605 | 123900 | 893658580 | 4255 | 4255 | 4255 | 4255 | 510 |
| 361 | 20230605 | 123800 | 891488530 | 4250 | 4255 | 4255 | 4250 | 20 |
| 362 | 20230605 | 123700 | 891403525 | 4255 | 4245 | 4255 | 4245 | 26 |
| 363 | 20230605 | 123600 | 891293145 | 4255 | 4255 | 4255 | 4255 | 70 |
| 364 | 20230605 | 123500 | 890995295 | 4255 | 4250 | 4255 | 4250 | 1758 |
| 365 | 20230605 | 123400 | 883522615 | 4250 | 4250 | 4250 | 4250 | 1 |
| 366 | 20230605 | 123300 | 883518365 | 4250 | 4250 | 4250 | 4250 | 198 |
| 367 | 20230605 | 123200 | 882676865 | 4250 | 4255 | 4255 | 4250 | 385 |
| 368 | 20230605 | 123100 | 881040365 | 4255 | 4255 | 4255 | 4255 | 101 |
| 369 | 20230605 | 123000 | 880610610 | 4255 | 4255 | 4255 | 4255 | 80 |
| 370 | 20230605 | 122900 | 880270210 | 4255 | 4255 | 4255 | 4255 | 104 |
| 371 | 20230605 | 122800 | 879827690 | 4260 | 4260 | 4260 | 4260 | 0 |
| 372 | 20230605 | 122700 | 879827690 | 4260 | 4260 | 4260 | 4260 | 0 |
| 373 | 20230605 | 122600 | 879827690 | 4260 | 4250 | 4260 | 4250 | 1451 |
| 374 | 20230605 | 122500 | 873660800 | 4250 | 4250 | 4250 | 4250 | 185 |
| 375 | 20230605 | 122400 | 872874550 | 4250 | 4250 | 4250 | 4250 | 1367 |
| 376 | 20230605 | 122300 | 867064800 | 4260 | 4260 | 4260 | 4260 | 0 |
| 377 | 20230605 | 122200 | 867064800 | 4260 | 4260 | 4260 | 4250 | 425 |
| 378 | 20230605 | 122100 | 865256435 | 4260 | 4255 | 4260 | 4255 | 35 |
| 379 | 20230605 | 122000 | 865107485 | 4255 | 4255 | 4255 | 4255 | 120 |
| 380 | 20230605 | 121900 | 864596885 | 4260 | 4255 | 4260 | 4255 | 874 |
| 381 | 20230605 | 121800 | 860877980 | 4255 | 4255 | 4255 | 4255 | 6 |
| 382 | 20230605 | 121700 | 860852450 | 4255 | 4255 | 4255 | 4255 | 18 |
| 383 | 20230605 | 121600 | 860775860 | 4255 | 4250 | 4255 | 4250 | 2238 |
| 384 | 20230605 | 121500 | 851254320 | 4255 | 4260 | 4260 | 4250 | 172 |
| 385 | 20230605 | 121400 | 850522690 | 4260 | 4260 | 4260 | 4260 | 4 |
| 386 | 20230605 | 121300 | 850505650 | 4255 | 4260 | 4260 | 4255 | 138 |
| 387 | 20230605 | 121200 | 849918355 | 4255 | 4255 | 4255 | 4255 | 11 |
| 388 | 20230605 | 121100 | 849871550 | 4260 | 4260 | 4260 | 4260 | 3 |
| 389 | 20230605 | 121000 | 849858770 | 4260 | 4250 | 4260 | 4250 | 314 |
| 390 | 20230605 | 120900 | 848524210 | 4260 | 4260 | 4260 | 4260 | 0 |
| 391 | 20230605 | 120800 | 848524210 | 4260 | 4260 | 4260 | 4260 | 100 |
| 392 | 20230605 | 120700 | 848098210 | 4260 | 4255 | 4260 | 4255 | 4 |
| 393 | 20230605 | 120600 | 848081175 | 4260 | 4260 | 4260 | 4260 | 750 |
| 394 | 20230605 | 120500 | 844886175 | 4260 | 4260 | 4260 | 4260 | 0 |
| 395 | 20230605 | 120400 | 844886175 | 4260 | 4255 | 4260 | 4255 | 454 |
| 396 | 20230605 | 120300 | 842954165 | 4255 | 4255 | 4255 | 4255 | 1 |
| 397 | 20230605 | 120200 | 842949910 | 4255 | 4255 | 4255 | 4255 | 0 |
| 398 | 20230605 | 120100 | 842949910 | 4255 | 4255 | 4255 | 4255 | 10 |
| 399 | 20230605 | 120000 | 842907360 | 4255 | 4250 | 4255 | 4250 | 37 |
| 400 | 20230605 | 115900 | 842750105 | 4250 | 4250 | 4250 | 4250 | 200 |
| 401 | 20230605 | 115800 | 841900105 | 4250 | 4250 | 4250 | 4250 | 120 |
| 402 | 20230605 | 115700 | 841390105 | 4250 | 4255 | 4255 | 4250 | 51 |
| 403 | 20230605 | 115600 | 841173350 | 4255 | 4255 | 4255 | 4255 | 490 |
| 404 | 20230605 | 115500 | 839088400 | 4255 | 4255 | 4255 | 4255 | 0 |
| 405 | 20230605 | 115400 | 839088400 | 4255 | 4255 | 4255 | 4255 | 125 |
| 406 | 20230605 | 115300 | 838556525 | 4255 | 4255 | 4255 | 4255 | 1 |
| 407 | 20230605 | 115200 | 838552270 | 4255 | 4255 | 4255 | 4255 | 0 |
| 408 | 20230605 | 115100 | 838552270 | 4255 | 4255 | 4255 | 4255 | 271 |
| 409 | 20230605 | 115000 | 837399165 | 4250 | 4250 | 4250 | 4250 | 175 |
| 410 | 20230605 | 114900 | 836655415 | 4250 | 4240 | 4250 | 4240 | 105 |
| 411 | 20230605 | 114800 | 836210165 | 4240 | 4245 | 4245 | 4240 | 1371 |
| 412 | 20230605 | 114700 | 830391930 | 4245 | 4245 | 4245 | 4245 | 620 |
| 413 | 20230605 | 114600 | 827760030 | 4250 | 4250 | 4250 | 4245 | 820 |
| 414 | 20230605 | 114500 | 824278535 | 4250 | 4250 | 4250 | 4250 | 2510 |
| 415 | 20230605 | 114400 | 813611035 | 4255 | 4260 | 4260 | 4255 | 494 |
| 416 | 20230605 | 114300 | 811508715 | 4260 | 4260 | 4260 | 4260 | 15 |
| 417 | 20230605 | 114200 | 811444815 | 4255 | 4255 | 4255 | 4255 | 125 |
| 418 | 20230605 | 114100 | 810912940 | 4255 | 4255 | 4255 | 4255 | 0 |
| 419 | 20230605 | 114000 | 810912940 | 4255 | 4255 | 4255 | 4255 | 13 |
| 420 | 20230605 | 113900 | 810857625 | 4255 | 4265 | 4265 | 4255 | 1427 |
| 421 | 20230605 | 113800 | 804781405 | 4260 | 4260 | 4260 | 4260 | 100 |
| 422 | 20230605 | 113700 | 804355405 | 4265 | 4265 | 4265 | 4265 | 308 |
| 423 | 20230605 | 113600 | 803041785 | 4260 | 4260 | 4260 | 4260 | 410 |
| 424 | 20230605 | 113500 | 801295185 | 4265 | 4260 | 4265 | 4260 | 201 |
| 425 | 20230605 | 113400 | 800438920 | 4260 | 4260 | 4260 | 4260 | 39 |
| 426 | 20230605 | 113300 | 800272780 | 4265 | 4265 | 4265 | 4265 | 500 |
| 427 | 20230605 | 113200 | 798140280 | 4265 | 4265 | 4270 | 4265 | 877 |
| 428 | 20230605 | 113100 | 794399805 | 4265 | 4265 | 4270 | 4265 | 354 |
| 429 | 20230605 | 113000 | 792889955 | 4260 | 4260 | 4265 | 4260 | 1388 |
| 430 | 20230605 | 112900 | 786976370 | 4265 | 4265 | 4265 | 4265 | 787 |
| 431 | 20230605 | 112800 | 783619815 | 4260 | 4260 | 4260 | 4260 | 2588 |
| 432 | 20230605 | 112700 | 772594935 | 4260 | 4255 | 4260 | 4250 | 67 |
| 433 | 20230605 | 112600 | 772310060 | 4255 | 4250 | 4255 | 4250 | 499 |
| 434 | 20230605 | 112500 | 770186820 | 4250 | 4250 | 4250 | 4250 | 807 |
| 435 | 20230605 | 112400 | 766757070 | 4250 | 4250 | 4250 | 4250 | 158 |
| 436 | 20230605 | 112300 | 766085570 | 4250 | 4255 | 4255 | 4250 | 5 |
| 437 | 20230605 | 112200 | 766064300 | 4255 | 4250 | 4255 | 4250 | 142 |
| 438 | 20230605 | 112100 | 765460795 | 4250 | 4250 | 4250 | 4250 | 211 |
| 439 | 20230605 | 112000 | 764564045 | 4250 | 4255 | 4255 | 4250 | 258 |
| 440 | 20230605 | 111900 | 763467495 | 4255 | 4255 | 4255 | 4255 | 370 |
| 441 | 20230605 | 111800 | 761893145 | 4255 | 4255 | 4255 | 4255 | 210 |
| 442 | 20230605 | 111700 | 760999595 | 4255 | 4255 | 4255 | 4255 | 430 |
| 443 | 20230605 | 111600 | 759169945 | 4255 | 4250 | 4255 | 4250 | 205 |
| 444 | 20230605 | 111500 | 758298670 | 4250 | 4250 | 4250 | 4250 | 101 |
| 445 | 20230605 | 111400 | 757869420 | 4250 | 4250 | 4250 | 4250 | 1 |
| 446 | 20230605 | 111300 | 757865170 | 4250 | 4245 | 4250 | 4245 | 463 |
| 447 | 20230605 | 111200 | 755897755 | 4245 | 4245 | 4245 | 4245 | 320 |
| 448 | 20230605 | 111100 | 754539355 | 4250 | 4250 | 4250 | 4245 | 404 |
| 449 | 20230605 | 111000 | 752822855 | 4250 | 4250 | 4250 | 4250 | 3 |
| 450 | 20230605 | 110900 | 752810105 | 4245 | 4245 | 4250 | 4245 | 1145 |
| 451 | 20230605 | 110800 | 747944560 | 4245 | 4250 | 4250 | 4245 | 91 |
| 452 | 20230605 | 110700 | 747557815 | 4250 | 4245 | 4250 | 4245 | 858 |
| 453 | 20230605 | 110600 | 743915540 | 4240 | 4240 | 4240 | 4240 | 701 |
| 454 | 20230605 | 110500 | 740943300 | 4240 | 4240 | 4240 | 4240 | 141 |
| 455 | 20230605 | 110400 | 740345460 | 4240 | 4240 | 4240 | 4240 | 0 |
| 456 | 20230605 | 110300 | 740345460 | 4240 | 4230 | 4240 | 4230 | 243 |
| 457 | 20230605 | 110200 | 739317550 | 4230 | 4235 | 4235 | 4230 | 1800 |
| 458 | 20230605 | 110100 | 731697120 | 4240 | 4240 | 4240 | 4240 | 61 |
| 459 | 20230605 | 110000 | 731438480 | 4240 | 4240 | 4240 | 4240 | 0 |
| 460 | 20230605 | 105900 | 731438480 | 4240 | 4235 | 4240 | 4235 | 150 |
| 461 | 20230605 | 105800 | 730802730 | 4240 | 4240 | 4240 | 4240 | 167 |
| 462 | 20230605 | 105700 | 730094650 | 4240 | 4245 | 4245 | 4240 | 304 |
| 463 | 20230605 | 105600 | 728805670 | 4245 | 4245 | 4245 | 4245 | 0 |
| 464 | 20230605 | 105500 | 728805670 | 4245 | 4245 | 4245 | 4245 | 0 |
| 465 | 20230605 | 105400 | 728805670 | 4245 | 4245 | 4245 | 4245 | 104 |
| 466 | 20230605 | 105300 | 728364190 | 4245 | 4245 | 4245 | 4230 | 12010 |
| 467 | 20230605 | 105200 | 677458525 | 4245 | 4245 | 4245 | 4245 | 1000 |
| 468 | 20230605 | 105100 | 673213525 | 4250 | 4250 | 4250 | 4250 | 100 |
| 469 | 20230605 | 105000 | 672788525 | 4250 | 4250 | 4250 | 4250 | 495 |
| 470 | 20230605 | 104900 | 670684775 | 4250 | 4250 | 4250 | 4250 | 974 |
| 471 | 20230605 | 104800 | 666545275 | 4250 | 4250 | 4250 | 4250 | 50 |
| 472 | 20230605 | 104700 | 666332775 | 4250 | 4250 | 4250 | 4250 | 22 |
| 473 | 20230605 | 104600 | 666239275 | 4250 | 4250 | 4250 | 4250 | 3 |
| 474 | 20230605 | 104500 | 666226525 | 4255 | 4255 | 4255 | 4255 | 187 |
| 475 | 20230605 | 104400 | 665430840 | 4255 | 4255 | 4255 | 4250 | 478 |
| 476 | 20230605 | 104300 | 663397450 | 4255 | 4250 | 4255 | 4250 | 609 |
| 477 | 20230605 | 104200 | 660807930 | 4250 | 4250 | 4250 | 4250 | 24 |
| 478 | 20230605 | 104100 | 660705930 | 4250 | 4250 | 4250 | 4250 | 842 |
| 479 | 20230605 | 104000 | 657127430 | 4255 | 4255 | 4255 | 4255 | 150 |
| 480 | 20230605 | 103900 | 656489180 | 4255 | 4250 | 4255 | 4250 | 364 |
| 481 | 20230605 | 103800 | 654941955 | 4250 | 4255 | 4255 | 4250 | 665 |
| 482 | 20230605 | 103700 | 652114600 | 4250 | 4250 | 4250 | 4250 | 60 |
| 483 | 20230605 | 103600 | 651859600 | 4255 | 4250 | 4255 | 4250 | 849 |
| 484 | 20230605 | 103500 | 648248570 | 4245 | 4245 | 4250 | 4245 | 160 |
| 485 | 20230605 | 103400 | 647569170 | 4245 | 4250 | 4250 | 4245 | 11 |
| 486 | 20230605 | 103300 | 647522470 | 4250 | 4250 | 4250 | 4250 | 517 |
| 487 | 20230605 | 103200 | 645325220 | 4250 | 4245 | 4250 | 4245 | 294 |
| 488 | 20230605 | 103100 | 644077160 | 4245 | 4245 | 4245 | 4245 | 30 |
| 489 | 20230605 | 103000 | 643949810 | 4245 | 4240 | 4245 | 4240 | 1090 |
| 490 | 20230605 | 102900 | 639327760 | 4245 | 4245 | 4245 | 4245 | 135 |
| 491 | 20230605 | 102800 | 638754685 | 4240 | 4250 | 4250 | 4240 | 117 |
| 492 | 20230605 | 102700 | 638257550 | 4250 | 4250 | 4250 | 4250 | 11 |
| 493 | 20230605 | 102600 | 638210800 | 4250 | 4250 | 4250 | 4250 | 10 |
| 494 | 20230605 | 102500 | 638168300 | 4250 | 4250 | 4250 | 4250 | 0 |
| 495 | 20230605 | 102400 | 638168300 | 4250 | 4250 | 4250 | 4250 | 264 |
| 496 | 20230605 | 102300 | 637046300 | 4255 | 4250 | 4255 | 4250 | 259 |
| 497 | 20230605 | 102200 | 635944975 | 4250 | 4240 | 4250 | 4240 | 267 |
| 498 | 20230605 | 102100 | 634810310 | 4240 | 4245 | 4245 | 4240 | 347 |
| 499 | 20230605 | 102000 | 633337715 | 4240 | 4250 | 4250 | 4240 | 1490 |
| 500 | 20230605 | 101900 | 627010065 | 4250 | 4245 | 4250 | 4245 | 1490 |
| 501 | 20230605 | 101800 | 620679915 | 4245 | 4240 | 4245 | 4240 | 171 |
| 502 | 20230605 | 101700 | 619954175 | 4240 | 4240 | 4240 | 4240 | 365 |
| 503 | 20230605 | 101600 | 618406575 | 4235 | 4235 | 4235 | 4235 | 1131 |
| 504 | 20230605 | 101500 | 613616790 | 4235 | 4230 | 4235 | 4230 | 203 |
| 505 | 20230605 | 101400 | 612757580 | 4230 | 4230 | 4230 | 4230 | 8 |
| 506 | 20230605 | 101300 | 612723740 | 4235 | 4235 | 4235 | 4230 | 640 |
| 507 | 20230605 | 101200 | 610013940 | 4230 | 4230 | 4230 | 4230 | 90 |
| 508 | 20230605 | 101100 | 609633240 | 4220 | 4220 | 4220 | 4220 | 310 |
| 509 | 20230605 | 101000 | 608325040 | 4210 | 4205 | 4210 | 4205 | 273 |
| 510 | 20230605 | 100900 | 607175725 | 4210 | 4210 | 4210 | 4205 | 1170 |
| 511 | 20230605 | 100800 | 602250525 | 4205 | 4205 | 4205 | 4205 | 154 |
| 512 | 20230605 | 100700 | 601602955 | 4205 | 4205 | 4205 | 4205 | 7 |
| 513 | 20230605 | 100600 | 601573520 | 4205 | 4205 | 4205 | 4205 | 2002 |
| 514 | 20230605 | 100500 | 593155110 | 4205 | 4205 | 4205 | 4205 | 840 |
| 515 | 20230605 | 100400 | 589622910 | 4205 | 4205 | 4205 | 4205 | 0 |
| 516 | 20230605 | 100300 | 589622910 | 4205 | 4205 | 4205 | 4205 | 51 |
| 517 | 20230605 | 100200 | 589408455 | 4200 | 4200 | 4200 | 4200 | 85 |
| 518 | 20230605 | 100100 | 589051455 | 4200 | 4195 | 4200 | 4195 | 3406 |
| 519 | 20230605 | 100000 | 574750195 | 4195 | 4195 | 4195 | 4195 | 70 |
| 520 | 20230605 | 095900 | 574456545 | 4195 | 4200 | 4200 | 4195 | 105 |
| 521 | 20230605 | 095800 | 574016045 | 4195 | 4195 | 4195 | 4195 | 250 |
| 522 | 20230605 | 095700 | 572967295 | 4200 | 4200 | 4200 | 4200 | 1511 |
| 523 | 20230605 | 095600 | 566621095 | 4200 | 4200 | 4200 | 4200 | 597 |
| 524 | 20230605 | 095500 | 564113695 | 4190 | 4200 | 4200 | 4190 | 301 |
| 525 | 20230605 | 095400 | 562851605 | 4190 | 4190 | 4190 | 4190 | 150 |
| 526 | 20230605 | 095300 | 562223105 | 4190 | 4190 | 4190 | 4190 | 500 |
| 527 | 20230605 | 095200 | 560128105 | 4190 | 4180 | 4190 | 4180 | 1086 |
| 528 | 20230605 | 095100 | 555581455 | 4180 | 4190 | 4190 | 4175 | 3480 |
| 529 | 20230605 | 095000 | 541021440 | 4190 | 4195 | 4195 | 4190 | 1264 |
| 530 | 20230605 | 094900 | 535723165 | 4195 | 4200 | 4200 | 4195 | 1153 |
| 531 | 20230605 | 094800 | 530884905 | 4210 | 4210 | 4210 | 4205 | 241 |
| 532 | 20230605 | 094700 | 529871425 | 4210 | 4210 | 4210 | 4210 | 10 |
| 533 | 20230605 | 094600 | 529829325 | 4210 | 4210 | 4210 | 4210 | 16 |
| 534 | 20230605 | 094500 | 529761965 | 4210 | 4210 | 4210 | 4210 | 74 |
| 535 | 20230605 | 094400 | 529450425 | 4210 | 4210 | 4210 | 4210 | 41 |
| 536 | 20230605 | 094300 | 529277815 | 4210 | 4210 | 4210 | 4210 | 630 |
| 537 | 20230605 | 094200 | 526625515 | 4220 | 4225 | 4225 | 4220 | 615 |
| 538 | 20230605 | 094100 | 524027640 | 4225 | 4220 | 4230 | 4220 | 287 |
| 539 | 20230605 | 094000 | 522815260 | 4220 | 4205 | 4220 | 4195 | 106 |
| 540 | 20230605 | 093900 | 522368435 | 4195 | 4205 | 4205 | 4195 | 1922 |
| 541 | 20230605 | 093800 | 514298425 | 4205 | 4210 | 4210 | 4205 | 918 |
| 542 | 20230605 | 093700 | 510435020 | 4210 | 4210 | 4215 | 4210 | 303 |
| 543 | 20230605 | 093600 | 509159385 | 4210 | 4210 | 4210 | 4210 | 302 |
| 544 | 20230605 | 093500 | 507887965 | 4210 | 4205 | 4210 | 4205 | 1462 |
| 545 | 20230605 | 093400 | 501740130 | 4195 | 4195 | 4200 | 4195 | 6116 |
| 546 | 20230605 | 093300 | 476060325 | 4195 | 4195 | 4200 | 4190 | 1321 |
| 547 | 20230605 | 093200 | 470520005 | 4200 | 4195 | 4200 | 4190 | 2846 |
| 548 | 20230605 | 093100 | 458581285 | 4195 | 4200 | 4200 | 4195 | 7 |
| 549 | 20230605 | 093000 | 458551905 | 4185 | 4190 | 4190 | 4185 | 5237 |
| 550 | 20230605 | 092900 | 436617220 | 4190 | 4175 | 4190 | 4170 | 4062 |
| 551 | 20230605 | 092800 | 419647640 | 4170 | 4180 | 4180 | 4170 | 5014 |
| 552 | 20230605 | 092700 | 398721425 | 4180 | 4185 | 4185 | 4175 | 5296 |
| 553 | 20230605 | 092600 | 376594975 | 4185 | 4185 | 4190 | 4175 | 1963 |
| 554 | 20230605 | 092500 | 368382235 | 4185 | 4200 | 4200 | 4185 | 520 |
| 555 | 20230605 | 092400 | 366205435 | 4175 | 4195 | 4200 | 4170 | 3323 |
| 556 | 20230605 | 092300 | 352306965 | 4200 | 4200 | 4200 | 4200 | 2606 |
| 557 | 20230605 | 092200 | 341361765 | 4205 | 4200 | 4205 | 4190 | 5226 |
| 558 | 20230605 | 092100 | 319443425 | 4200 | 4200 | 4200 | 4200 | 950 |
| 559 | 20230605 | 092000 | 315453425 | 4200 | 4200 | 4200 | 4200 | 932 |
| 560 | 20230605 | 091900 | 311539025 | 4200 | 4200 | 4200 | 4200 | 1378 |
| 561 | 20230605 | 091800 | 305751425 | 4200 | 4215 | 4215 | 4200 | 15106 |
| 562 | 20230605 | 091700 | 242267930 | 4215 | 4230 | 4230 | 4215 | 2798 |
| 563 | 20230605 | 091600 | 230456830 | 4230 | 4235 | 4235 | 4230 | 22 |
| 564 | 20230605 | 091500 | 230363745 | 4230 | 4240 | 4240 | 4230 | 253 |
| 565 | 20230605 | 091400 | 229291700 | 4240 | 4240 | 4240 | 4235 | 185 |
| 566 | 20230605 | 091300 | 228507325 | 4240 | 4240 | 4240 | 4225 | 5213 |
| 567 | 20230605 | 091200 | 206457885 | 4240 | 4235 | 4240 | 4235 | 10 |
| 568 | 20230605 | 091100 | 206415490 | 4235 | 4235 | 4235 | 4235 | 110 |
| 569 | 20230605 | 091000 | 205949640 | 4235 | 4240 | 4240 | 4230 | 9516 |
| 570 | 20230605 | 090900 | 165651660 | 4245 | 4235 | 4245 | 4230 | 6562 |
| 571 | 20230605 | 090800 | 137874965 | 4235 | 4240 | 4240 | 4235 | 241 |
| 572 | 20230605 | 090700 | 136853465 | 4240 | 4250 | 4255 | 4240 | 10124 |
| 573 | 20230605 | 090600 | 93832025 | 4255 | 4255 | 4255 | 4250 | 1373 |
| 574 | 20230605 | 090500 | 87994385 | 4255 | 4265 | 4265 | 4255 | 2783 |
| 575 | 20230605 | 090400 | 76145040 | 4265 | 4275 | 4275 | 4265 | 2329 |
| 576 | 20230605 | 090300 | 66206215 | 4275 | 4280 | 4285 | 4270 | 660 |
| 577 | 20230605 | 090200 | 63381715 | 4285 | 4250 | 4290 | 4250 | 5026 |
| 578 | 20230605 | 090100 | 41932010 | 4240 | 4255 | 4255 | 4235 | 2985 |
| 579 | 20230605 | 090000 | 29255020 | 4260 | 4240 | 4260 | 4240 | 6883 |