28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183400 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 7311 |
| 3 | 20230605 | 183300 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 4 | 20230605 | 183200 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 5 | 20230605 | 183100 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 6 | 20230605 | 183000 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 7 | 20230605 | 182900 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 8 | 20230605 | 182800 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 9 | 20230605 | 182700 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 10 | 20230605 | 182600 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 11 | 20230605 | 182500 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 12 | 20230605 | 182400 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 13 | 20230605 | 182300 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 14 | 20230605 | 182200 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 15 | 20230605 | 182100 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 16 | 20230605 | 182000 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 17 | 20230605 | 181900 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 18 | 20230605 | 181800 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 19 | 20230605 | 181700 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 20 | 20230605 | 181600 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 21 | 20230605 | 181500 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 22 | 20230605 | 181400 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 23 | 20230605 | 181300 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 24 | 20230605 | 181200 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 25 | 20230605 | 181100 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 26 | 20230605 | 181000 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 27 | 20230605 | 180900 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 28 | 20230605 | 180800 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 29 | 20230605 | 180700 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 30 | 20230605 | 180600 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 31 | 20230605 | 180500 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 32 | 20230605 | 180400 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 7311 |
| 33 | 20230605 | 180300 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 34 | 20230605 | 180200 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 35 | 20230605 | 180100 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 36 | 20230605 | 180000 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 37 | 20230605 | 175900 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 38 | 20230605 | 175800 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 39 | 20230605 | 175700 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 40 | 20230605 | 175600 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 41 | 20230605 | 175500 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 42 | 20230605 | 175400 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 43 | 20230605 | 175300 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 44 | 20230605 | 175200 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 45 | 20230605 | 175100 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 46 | 20230605 | 175000 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 47 | 20230605 | 174900 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 48 | 20230605 | 174800 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 49 | 20230605 | 174700 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 50 | 20230605 | 174600 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 51 | 20230605 | 174500 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 52 | 20230605 | 174400 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 53 | 20230605 | 174300 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 54 | 20230605 | 174200 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 55 | 20230605 | 174100 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 56 | 20230605 | 174000 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 57 | 20230605 | 173900 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 58 | 20230605 | 173800 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 59 | 20230605 | 173700 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 60 | 20230605 | 173600 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 61 | 20230605 | 173500 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 62 | 20230605 | 173400 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 7311 |
| 63 | 20230605 | 173300 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 64 | 20230605 | 173200 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 65 | 20230605 | 173100 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 66 | 20230605 | 173000 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 67 | 20230605 | 172900 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 68 | 20230605 | 172800 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 69 | 20230605 | 172700 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 70 | 20230605 | 172600 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 71 | 20230605 | 172500 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 72 | 20230605 | 172400 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 73 | 20230605 | 172300 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 74 | 20230605 | 172200 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 75 | 20230605 | 172100 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 76 | 20230605 | 172000 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 77 | 20230605 | 171900 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 78 | 20230605 | 171800 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 79 | 20230605 | 171700 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 80 | 20230605 | 171600 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 81 | 20230605 | 171500 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 82 | 20230605 | 171400 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 83 | 20230605 | 171300 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 84 | 20230605 | 171200 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 85 | 20230605 | 171100 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 86 | 20230605 | 171000 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 87 | 20230605 | 170900 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 88 | 20230605 | 170800 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 89 | 20230605 | 170700 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 90 | 20230605 | 170600 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 91 | 20230605 | 170500 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 92 | 20230605 | 170400 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 7311 |
| 93 | 20230605 | 170300 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 94 | 20230605 | 170200 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 95 | 20230605 | 170100 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 96 | 20230605 | 170000 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 97 | 20230605 | 165900 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 98 | 20230605 | 165800 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 99 | 20230605 | 165700 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 100 | 20230605 | 165600 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 101 | 20230605 | 165500 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 102 | 20230605 | 165400 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 103 | 20230605 | 165300 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 104 | 20230605 | 165200 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 105 | 20230605 | 165100 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 106 | 20230605 | 165000 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 107 | 20230605 | 164900 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 108 | 20230605 | 164800 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 109 | 20230605 | 164700 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 110 | 20230605 | 164600 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 111 | 20230605 | 164500 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 112 | 20230605 | 164400 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 113 | 20230605 | 164300 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 114 | 20230605 | 164200 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 115 | 20230605 | 164100 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 116 | 20230605 | 164000 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 117 | 20230605 | 163900 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 118 | 20230605 | 163800 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 119 | 20230605 | 163700 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 120 | 20230605 | 163600 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 121 | 20230605 | 163500 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 122 | 20230605 | 163400 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 7311 |
| 123 | 20230605 | 163300 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 124 | 20230605 | 163200 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 125 | 20230605 | 163100 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 126 | 20230605 | 163000 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 127 | 20230605 | 162900 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 128 | 20230605 | 162800 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 129 | 20230605 | 162700 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 130 | 20230605 | 162600 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 131 | 20230605 | 162500 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 132 | 20230605 | 162400 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 133 | 20230605 | 162300 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 134 | 20230605 | 162200 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 135 | 20230605 | 162100 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 136 | 20230605 | 162000 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 137 | 20230605 | 161900 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 138 | 20230605 | 161800 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 139 | 20230605 | 161700 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 140 | 20230605 | 161600 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 141 | 20230605 | 161500 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 142 | 20230605 | 161400 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 143 | 20230605 | 161300 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 144 | 20230605 | 161200 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 145 | 20230605 | 161100 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 146 | 20230605 | 161000 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 147 | 20230605 | 160900 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 148 | 20230605 | 160800 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 149 | 20230605 | 160700 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 150 | 20230605 | 160600 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 151 | 20230605 | 160500 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 152 | 20230605 | 160400 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 7311 |
| 153 | 20230605 | 160300 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 154 | 20230605 | 160200 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 155 | 20230605 | 160100 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 156 | 20230605 | 160000 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 157 | 20230605 | 155900 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 158 | 20230605 | 155800 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 159 | 20230605 | 155700 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 160 | 20230605 | 155600 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 161 | 20230605 | 155500 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 162 | 20230605 | 155400 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 163 | 20230605 | 155300 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 164 | 20230605 | 155200 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 165 | 20230605 | 155100 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 166 | 20230605 | 155000 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 167 | 20230605 | 154900 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 168 | 20230605 | 154800 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 169 | 20230605 | 154700 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 170 | 20230605 | 154600 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 171 | 20230605 | 154500 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 172 | 20230605 | 154400 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 173 | 20230605 | 154300 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 174 | 20230605 | 154200 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 175 | 20230605 | 154100 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 176 | 20230605 | 154000 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 177 | 20230605 | 153900 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 178 | 20230605 | 153800 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 179 | 20230605 | 153700 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 180 | 20230605 | 153600 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 181 | 20230605 | 153500 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 182 | 20230605 | 153400 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 7311 |
| 183 | 20230605 | 153300 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 184 | 20230605 | 153200 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 185 | 20230605 | 153100 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 186 | 20230605 | 153000 | 1816008525 | 3945 | 3945 | 3945 | 3945 | 7311 |
| 187 | 20230605 | 152900 | 1787166630 | 3955 | 3955 | 3955 | 3955 | 0 |
| 188 | 20230605 | 152800 | 1787166630 | 3955 | 3955 | 3955 | 3955 | 0 |
| 189 | 20230605 | 152700 | 1787166630 | 3955 | 3955 | 3955 | 3955 | 0 |
| 190 | 20230605 | 152600 | 1787166630 | 3955 | 3955 | 3955 | 3955 | 0 |
| 191 | 20230605 | 152500 | 1787166630 | 3955 | 3955 | 3955 | 3955 | 0 |
| 192 | 20230605 | 152400 | 1787166630 | 3955 | 3955 | 3955 | 3955 | 0 |
| 193 | 20230605 | 152300 | 1787166630 | 3955 | 3955 | 3955 | 3955 | 0 |
| 194 | 20230605 | 152200 | 1787166630 | 3955 | 3955 | 3955 | 3955 | 0 |
| 195 | 20230605 | 152100 | 1787166630 | 3955 | 3955 | 3955 | 3955 | 0 |
| 196 | 20230605 | 152000 | 1787166630 | 3955 | 3955 | 3955 | 3955 | 0 |
| 197 | 20230605 | 151900 | 1787166630 | 3955 | 3955 | 3955 | 3950 | 392 |
| 198 | 20230605 | 151800 | 1785616295 | 3955 | 3950 | 3955 | 3940 | 4435 |
| 199 | 20230605 | 151700 | 1768107295 | 3950 | 3950 | 3950 | 3945 | 865 |
| 200 | 20230605 | 151600 | 1764691560 | 3950 | 3945 | 3950 | 3945 | 474 |
| 201 | 20230605 | 151500 | 1762820275 | 3945 | 3950 | 3950 | 3945 | 7 |
| 202 | 20230605 | 151400 | 1762792630 | 3945 | 3940 | 3945 | 3940 | 1189 |
| 203 | 20230605 | 151300 | 1758103025 | 3945 | 3945 | 3945 | 3940 | 4121 |
| 204 | 20230605 | 151200 | 1741846180 | 3945 | 3945 | 3945 | 3945 | 1648 |
| 205 | 20230605 | 151100 | 1735344820 | 3945 | 3945 | 3950 | 3945 | 461 |
| 206 | 20230605 | 151000 | 1733524875 | 3950 | 3945 | 3950 | 3945 | 759 |
| 207 | 20230605 | 150900 | 1730527825 | 3945 | 3945 | 3945 | 3945 | 1 |
| 208 | 20230605 | 150800 | 1730523880 | 3950 | 3950 | 3950 | 3950 | 1540 |
| 209 | 20230605 | 150700 | 1724440880 | 3950 | 3945 | 3950 | 3945 | 1889 |
| 210 | 20230605 | 150600 | 1716983770 | 3940 | 3950 | 3950 | 3940 | 3302 |
| 211 | 20230605 | 150500 | 1703960060 | 3955 | 3955 | 3955 | 3945 | 84 |
| 212 | 20230605 | 150400 | 1703627995 | 3955 | 3950 | 3955 | 3945 | 3285 |
| 213 | 20230605 | 150300 | 1690636590 | 3950 | 3950 | 3950 | 3950 | 136 |
| 214 | 20230605 | 150200 | 1690099390 | 3950 | 3955 | 3955 | 3950 | 500 |
| 215 | 20230605 | 150100 | 1688122890 | 3950 | 3940 | 3950 | 3940 | 26331 |
| 216 | 20230605 | 150000 | 1584119170 | 3940 | 3945 | 3950 | 3940 | 566 |
| 217 | 20230605 | 145900 | 1581884935 | 3945 | 3945 | 3945 | 3945 | 15 |
| 218 | 20230605 | 145800 | 1581825760 | 3940 | 3950 | 3950 | 3940 | 302 |
| 219 | 20230605 | 145700 | 1580635865 | 3935 | 3950 | 3950 | 3935 | 1213 |
| 220 | 20230605 | 145600 | 1575857640 | 3935 | 3950 | 3950 | 3935 | 10320 |
| 221 | 20230605 | 145500 | 1535175935 | 3950 | 3950 | 3950 | 3950 | 7 |
| 222 | 20230605 | 145400 | 1535148285 | 3945 | 3945 | 3945 | 3945 | 502 |
| 223 | 20230605 | 145300 | 1533167895 | 3950 | 3950 | 3950 | 3945 | 805 |
| 224 | 20230605 | 145200 | 1529991660 | 3945 | 3945 | 3945 | 3945 | 280 |
| 225 | 20230605 | 145100 | 1528887060 | 3945 | 3945 | 3945 | 3945 | 151 |
| 226 | 20230605 | 145000 | 1528291365 | 3940 | 3940 | 3940 | 3940 | 619 |
| 227 | 20230605 | 144900 | 1525852505 | 3940 | 3940 | 3940 | 3940 | 4 |
| 228 | 20230605 | 144800 | 1525836745 | 3940 | 3945 | 3950 | 3940 | 802 |
| 229 | 20230605 | 144700 | 1522674545 | 3945 | 3945 | 3945 | 3945 | 1027 |
| 230 | 20230605 | 144600 | 1518623030 | 3945 | 3945 | 3945 | 3945 | 3550 |
| 231 | 20230605 | 144500 | 1504618280 | 3945 | 3945 | 3945 | 3945 | 752 |
| 232 | 20230605 | 144400 | 1501651640 | 3945 | 3945 | 3945 | 3940 | 3334 |
| 233 | 20230605 | 144300 | 1488499990 | 3945 | 3945 | 3945 | 3945 | 0 |
| 234 | 20230605 | 144200 | 1488499990 | 3945 | 3945 | 3945 | 3945 | 275 |
| 235 | 20230605 | 144100 | 1487415115 | 3945 | 3945 | 3945 | 3945 | 200 |
| 236 | 20230605 | 144000 | 1486626115 | 3945 | 3945 | 3945 | 3945 | 150 |
| 237 | 20230605 | 143900 | 1486034365 | 3945 | 3945 | 3945 | 3945 | 112 |
| 238 | 20230605 | 143800 | 1485592525 | 3945 | 3945 | 3950 | 3945 | 574 |
| 239 | 20230605 | 143700 | 1483328090 | 3945 | 3945 | 3945 | 3945 | 111 |
| 240 | 20230605 | 143600 | 1482890195 | 3945 | 3945 | 3945 | 3945 | 17236 |
| 241 | 20230605 | 143500 | 1414894175 | 3940 | 3940 | 3940 | 3940 | 0 |
| 242 | 20230605 | 143400 | 1414894175 | 3940 | 3940 | 3940 | 3940 | 50 |
| 243 | 20230605 | 143300 | 1414697175 | 3940 | 3940 | 3940 | 3940 | 10 |
| 244 | 20230605 | 143200 | 1414657775 | 3945 | 3940 | 3945 | 3940 | 13 |
| 245 | 20230605 | 143100 | 1414606550 | 3940 | 3940 | 3940 | 3940 | 185 |
| 246 | 20230605 | 143000 | 1413877650 | 3940 | 3940 | 3940 | 3940 | 1315 |
| 247 | 20230605 | 142900 | 1408696550 | 3940 | 3940 | 3940 | 3940 | 504 |
| 248 | 20230605 | 142800 | 1406710790 | 3945 | 3945 | 3945 | 3945 | 0 |
| 249 | 20230605 | 142700 | 1406710790 | 3945 | 3940 | 3945 | 3940 | 101 |
| 250 | 20230605 | 142600 | 1406312845 | 3940 | 3940 | 3940 | 3940 | 4 |
| 251 | 20230605 | 142500 | 1406297085 | 3940 | 3945 | 3945 | 3940 | 223 |
| 252 | 20230605 | 142400 | 1405418115 | 3945 | 3945 | 3945 | 3945 | 77 |
| 253 | 20230605 | 142300 | 1405114350 | 3940 | 3940 | 3940 | 3940 | 50 |
| 254 | 20230605 | 142200 | 1404917350 | 3945 | 3940 | 3945 | 3940 | 1881 |
| 255 | 20230605 | 142100 | 1397506075 | 3940 | 3940 | 3940 | 3940 | 204 |
| 256 | 20230605 | 142000 | 1396702315 | 3940 | 3940 | 3940 | 3940 | 40 |
| 257 | 20230605 | 141900 | 1396544715 | 3940 | 3940 | 3940 | 3940 | 150 |
| 258 | 20230605 | 141800 | 1395953715 | 3940 | 3940 | 3940 | 3940 | 100 |
| 259 | 20230605 | 141700 | 1395559715 | 3940 | 3940 | 3945 | 3935 | 4449 |
| 260 | 20230605 | 141600 | 1378038900 | 3940 | 3940 | 3940 | 3940 | 24 |
| 261 | 20230605 | 141500 | 1377944340 | 3945 | 3945 | 3945 | 3945 | 0 |
| 262 | 20230605 | 141400 | 1377944340 | 3945 | 3940 | 3945 | 3940 | 610 |
| 263 | 20230605 | 141300 | 1375540890 | 3940 | 3945 | 3945 | 3940 | 811 |
| 264 | 20230605 | 141200 | 1372345525 | 3945 | 3945 | 3945 | 3945 | 0 |
| 265 | 20230605 | 141100 | 1372345525 | 3945 | 3945 | 3945 | 3945 | 14 |
| 266 | 20230605 | 141000 | 1372290295 | 3940 | 3945 | 3945 | 3940 | 1301 |
| 267 | 20230605 | 140900 | 1367164350 | 3940 | 3940 | 3940 | 3940 | 670 |
| 268 | 20230605 | 140800 | 1364524550 | 3940 | 3940 | 3940 | 3940 | 810 |
| 269 | 20230605 | 140700 | 1361333150 | 3945 | 3940 | 3945 | 3940 | 463 |
| 270 | 20230605 | 140600 | 1359508925 | 3940 | 3940 | 3940 | 3940 | 161 |
| 271 | 20230605 | 140500 | 1358874585 | 3945 | 3945 | 3945 | 3945 | 2 |
| 272 | 20230605 | 140400 | 1358866695 | 3945 | 3945 | 3945 | 3945 | 526 |
| 273 | 20230605 | 140300 | 1356791625 | 3945 | 3945 | 3945 | 3945 | 29 |
| 274 | 20230605 | 140200 | 1356677220 | 3945 | 3945 | 3945 | 3940 | 720 |
| 275 | 20230605 | 140100 | 1353837770 | 3945 | 3945 | 3945 | 3945 | 11 |
| 276 | 20230605 | 140000 | 1353794375 | 3940 | 3940 | 3940 | 3940 | 3060 |
| 277 | 20230605 | 135900 | 1341737975 | 3945 | 3945 | 3945 | 3945 | 45 |
| 278 | 20230605 | 135800 | 1341560450 | 3940 | 3940 | 3940 | 3940 | 302 |
| 279 | 20230605 | 135700 | 1340370570 | 3940 | 3940 | 3940 | 3940 | 0 |
| 280 | 20230605 | 135600 | 1340370570 | 3940 | 3940 | 3940 | 3940 | 1000 |
| 281 | 20230605 | 135500 | 1336430570 | 3945 | 3940 | 3945 | 3940 | 576 |
| 282 | 20230605 | 135400 | 1334159750 | 3945 | 3945 | 3945 | 3945 | 0 |
| 283 | 20230605 | 135300 | 1334159750 | 3945 | 3945 | 3945 | 3945 | 0 |
| 284 | 20230605 | 135200 | 1334159750 | 3945 | 3945 | 3945 | 3945 | 11 |
| 285 | 20230605 | 135100 | 1334116355 | 3940 | 3940 | 3940 | 3940 | 179 |
| 286 | 20230605 | 135000 | 1333411095 | 3940 | 3940 | 3940 | 3940 | 463 |
| 287 | 20230605 | 134900 | 1331586875 | 3940 | 3940 | 3940 | 3940 | 765 |
| 288 | 20230605 | 134800 | 1328572775 | 3940 | 3940 | 3940 | 3940 | 36 |
| 289 | 20230605 | 134700 | 1328430935 | 3945 | 3940 | 3945 | 3940 | 262 |
| 290 | 20230605 | 134600 | 1327398565 | 3940 | 3940 | 3940 | 3940 | 250 |
| 291 | 20230605 | 134500 | 1326413565 | 3940 | 3940 | 3940 | 3940 | 10 |
| 292 | 20230605 | 134400 | 1326374165 | 3940 | 3945 | 3945 | 3935 | 16431 |
| 293 | 20230605 | 134300 | 1261689990 | 3945 | 3945 | 3945 | 3945 | 4 |
| 294 | 20230605 | 134200 | 1261674210 | 3945 | 3945 | 3945 | 3945 | 202 |
| 295 | 20230605 | 134100 | 1260877320 | 3945 | 3945 | 3945 | 3945 | 300 |
| 296 | 20230605 | 134000 | 1259693820 | 3940 | 3940 | 3940 | 3940 | 100 |
| 297 | 20230605 | 133900 | 1259299820 | 3940 | 3940 | 3940 | 3940 | 533 |
| 298 | 20230605 | 133800 | 1257199800 | 3940 | 3945 | 3945 | 3940 | 688 |
| 299 | 20230605 | 133700 | 1254487140 | 3940 | 3940 | 3940 | 3940 | 501 |
| 300 | 20230605 | 133600 | 1252513200 | 3945 | 3945 | 3945 | 3940 | 104 |
| 301 | 20230605 | 133500 | 1252103420 | 3945 | 3945 | 3945 | 3945 | 21 |
| 302 | 20230605 | 133400 | 1252020575 | 3940 | 3940 | 3940 | 3940 | 1760 |
| 303 | 20230605 | 133300 | 1245086175 | 3940 | 3940 | 3940 | 3940 | 2 |
| 304 | 20230605 | 133200 | 1245078295 | 3940 | 3940 | 3940 | 3940 | 0 |
| 305 | 20230605 | 133100 | 1245078295 | 3940 | 3940 | 3940 | 3940 | 1254 |
| 306 | 20230605 | 133000 | 1240137535 | 3940 | 3945 | 3945 | 3940 | 264 |
| 307 | 20230605 | 132900 | 1239097355 | 3945 | 3945 | 3945 | 3945 | 0 |
| 308 | 20230605 | 132800 | 1239097355 | 3945 | 3945 | 3945 | 3945 | 0 |
| 309 | 20230605 | 132700 | 1239097355 | 3945 | 3945 | 3945 | 3945 | 0 |
| 310 | 20230605 | 132600 | 1239097355 | 3945 | 3945 | 3945 | 3945 | 72 |
| 311 | 20230605 | 132500 | 1238813315 | 3940 | 3940 | 3940 | 3940 | 1281 |
| 312 | 20230605 | 132400 | 1233766175 | 3940 | 3945 | 3945 | 3940 | 31 |
| 313 | 20230605 | 132300 | 1233644030 | 3940 | 3940 | 3940 | 3940 | 0 |
| 314 | 20230605 | 132200 | 1233644030 | 3940 | 3940 | 3940 | 3940 | 2 |
| 315 | 20230605 | 132100 | 1233636150 | 3940 | 3940 | 3940 | 3940 | 0 |
| 316 | 20230605 | 132000 | 1233636150 | 3940 | 3940 | 3940 | 3940 | 1124 |
| 317 | 20230605 | 131900 | 1229207590 | 3940 | 3940 | 3945 | 3940 | 16 |
| 318 | 20230605 | 131800 | 1229144545 | 3940 | 3940 | 3940 | 3940 | 1 |
| 319 | 20230605 | 131700 | 1229140605 | 3940 | 3940 | 3940 | 3940 | 100 |
| 320 | 20230605 | 131600 | 1228746605 | 3945 | 3945 | 3945 | 3945 | 1200 |
| 321 | 20230605 | 131500 | 1224012605 | 3940 | 3940 | 3940 | 3940 | 1 |
| 322 | 20230605 | 131400 | 1224008665 | 3945 | 3945 | 3945 | 3945 | 4 |
| 323 | 20230605 | 131300 | 1223992885 | 3940 | 3940 | 3940 | 3940 | 0 |
| 324 | 20230605 | 131200 | 1223992885 | 3940 | 3940 | 3940 | 3940 | 1000 |
| 325 | 20230605 | 131100 | 1220052885 | 3940 | 3940 | 3940 | 3940 | 10 |
| 326 | 20230605 | 131000 | 1220013485 | 3945 | 3945 | 3945 | 3940 | 625 |
| 327 | 20230605 | 130900 | 1217550860 | 3940 | 3940 | 3940 | 3940 | 0 |
| 328 | 20230605 | 130800 | 1217550860 | 3940 | 3940 | 3940 | 3940 | 0 |
| 329 | 20230605 | 130700 | 1217550860 | 3940 | 3940 | 3940 | 3940 | 746 |
| 330 | 20230605 | 130600 | 1214611620 | 3940 | 3940 | 3945 | 3940 | 973 |
| 331 | 20230605 | 130500 | 1210777975 | 3945 | 3945 | 3945 | 3945 | 2001 |
| 332 | 20230605 | 130400 | 1202884030 | 3945 | 3945 | 3945 | 3945 | 0 |
| 333 | 20230605 | 130300 | 1202884030 | 3945 | 3945 | 3945 | 3945 | 400 |
| 334 | 20230605 | 130200 | 1201306030 | 3940 | 3940 | 3945 | 3940 | 2100 |
| 335 | 20230605 | 130100 | 1193026865 | 3940 | 3945 | 3945 | 3940 | 1646 |
| 336 | 20230605 | 130000 | 1186533415 | 3945 | 3945 | 3945 | 3945 | 1932 |
| 337 | 20230605 | 125900 | 1178911675 | 3945 | 3945 | 3945 | 3945 | 2067 |
| 338 | 20230605 | 125800 | 1170757360 | 3945 | 3945 | 3945 | 3945 | 2 |
| 339 | 20230605 | 125700 | 1170749470 | 3945 | 3945 | 3945 | 3945 | 823 |
| 340 | 20230605 | 125600 | 1167502735 | 3945 | 3945 | 3945 | 3945 | 0 |
| 341 | 20230605 | 125500 | 1167502735 | 3945 | 3940 | 3945 | 3940 | 169 |
| 342 | 20230605 | 125400 | 1166836870 | 3945 | 3945 | 3945 | 3940 | 151 |
| 343 | 20230605 | 125300 | 1166241675 | 3945 | 3940 | 3945 | 3940 | 280 |
| 344 | 20230605 | 125200 | 1165138425 | 3940 | 3940 | 3940 | 3940 | 16 |
| 345 | 20230605 | 125100 | 1165075385 | 3940 | 3940 | 3940 | 3940 | 531 |
| 346 | 20230605 | 125000 | 1162983245 | 3940 | 3940 | 3940 | 3940 | 0 |
| 347 | 20230605 | 124900 | 1162983245 | 3940 | 3940 | 3940 | 3940 | 0 |
| 348 | 20230605 | 124800 | 1162983245 | 3940 | 3940 | 3940 | 3940 | 525 |
| 349 | 20230605 | 124700 | 1160914745 | 3945 | 3945 | 3945 | 3945 | 180 |
| 350 | 20230605 | 124600 | 1160204645 | 3945 | 3945 | 3945 | 3945 | 22 |
| 351 | 20230605 | 124500 | 1160117855 | 3940 | 3940 | 3940 | 3940 | 2151 |
| 352 | 20230605 | 124400 | 1151642915 | 3940 | 3940 | 3940 | 3940 | 3 |
| 353 | 20230605 | 124300 | 1151631095 | 3935 | 3935 | 3935 | 3935 | 50 |
| 354 | 20230605 | 124200 | 1151434345 | 3940 | 3940 | 3940 | 3940 | 501 |
| 355 | 20230605 | 124100 | 1149460405 | 3940 | 3940 | 3940 | 3940 | 750 |
| 356 | 20230605 | 124000 | 1146505405 | 3940 | 3945 | 3945 | 3940 | 1095 |
| 357 | 20230605 | 123900 | 1142191005 | 3945 | 3945 | 3945 | 3945 | 1 |
| 358 | 20230605 | 123800 | 1142187060 | 3945 | 3940 | 3945 | 3940 | 243 |
| 359 | 20230605 | 123700 | 1141228720 | 3940 | 3940 | 3940 | 3940 | 172 |
| 360 | 20230605 | 123600 | 1140551040 | 3940 | 3940 | 3940 | 3940 | 400 |
| 361 | 20230605 | 123500 | 1138975040 | 3940 | 3940 | 3940 | 3940 | 0 |
| 362 | 20230605 | 123400 | 1138975040 | 3940 | 3940 | 3940 | 3940 | 0 |
| 363 | 20230605 | 123300 | 1138975040 | 3940 | 3945 | 3945 | 3940 | 3172 |
| 364 | 20230605 | 123200 | 1126476285 | 3945 | 3945 | 3945 | 3945 | 365 |
| 365 | 20230605 | 123100 | 1125036360 | 3945 | 3945 | 3945 | 3945 | 80 |
| 366 | 20230605 | 123000 | 1124720760 | 3945 | 3940 | 3945 | 3940 | 122 |
| 367 | 20230605 | 122900 | 1124239970 | 3945 | 3945 | 3945 | 3945 | 1586 |
| 368 | 20230605 | 122800 | 1117983200 | 3945 | 3945 | 3945 | 3945 | 602 |
| 369 | 20230605 | 122700 | 1115608310 | 3940 | 3940 | 3940 | 3940 | 4 |
| 370 | 20230605 | 122600 | 1115592550 | 3940 | 3945 | 3945 | 3940 | 9 |
| 371 | 20230605 | 122500 | 1115557075 | 3945 | 3940 | 3945 | 3940 | 3262 |
| 372 | 20230605 | 122400 | 1102691620 | 3940 | 3940 | 3940 | 3940 | 0 |
| 373 | 20230605 | 122300 | 1102691620 | 3940 | 3940 | 3940 | 3940 | 17 |
| 374 | 20230605 | 122200 | 1102624640 | 3945 | 3945 | 3945 | 3945 | 0 |
| 375 | 20230605 | 122100 | 1102624640 | 3945 | 3940 | 3945 | 3940 | 50 |
| 376 | 20230605 | 122000 | 1102427440 | 3945 | 3945 | 3945 | 3945 | 10 |
| 377 | 20230605 | 121900 | 1102387990 | 3945 | 3945 | 3945 | 3940 | 766 |
| 378 | 20230605 | 121800 | 1099369925 | 3945 | 3945 | 3945 | 3945 | 18 |
| 379 | 20230605 | 121700 | 1099298915 | 3945 | 3945 | 3945 | 3945 | 663 |
| 380 | 20230605 | 121600 | 1096683380 | 3945 | 3945 | 3945 | 3945 | 300 |
| 381 | 20230605 | 121500 | 1095499880 | 3950 | 3950 | 3950 | 3950 | 0 |
| 382 | 20230605 | 121400 | 1095499880 | 3950 | 3950 | 3950 | 3945 | 1491 |
| 383 | 20230605 | 121300 | 1089610435 | 3950 | 3950 | 3950 | 3950 | 70 |
| 384 | 20230605 | 121200 | 1089333935 | 3945 | 3945 | 3945 | 3945 | 11 |
| 385 | 20230605 | 121100 | 1089290540 | 3945 | 3945 | 3945 | 3945 | 23 |
| 386 | 20230605 | 121000 | 1089199805 | 3950 | 3950 | 3950 | 3950 | 130 |
| 387 | 20230605 | 120900 | 1088686305 | 3950 | 3945 | 3950 | 3945 | 733 |
| 388 | 20230605 | 120800 | 1085793630 | 3945 | 3945 | 3945 | 3945 | 268 |
| 389 | 20230605 | 120700 | 1084736370 | 3950 | 3945 | 3950 | 3945 | 100 |
| 390 | 20230605 | 120600 | 1084341620 | 3945 | 3945 | 3945 | 3945 | 152 |
| 391 | 20230605 | 120500 | 1083741980 | 3945 | 3945 | 3945 | 3945 | 102 |
| 392 | 20230605 | 120400 | 1083339590 | 3950 | 3950 | 3950 | 3950 | 5 |
| 393 | 20230605 | 120300 | 1083319840 | 3945 | 3945 | 3945 | 3945 | 0 |
| 394 | 20230605 | 120200 | 1083319840 | 3945 | 3945 | 3945 | 3945 | 200 |
| 395 | 20230605 | 120100 | 1082530840 | 3950 | 3950 | 3950 | 3950 | 0 |
| 396 | 20230605 | 120000 | 1082530840 | 3950 | 3945 | 3950 | 3945 | 550 |
| 397 | 20230605 | 115900 | 1080358590 | 3950 | 3950 | 3950 | 3950 | 0 |
| 398 | 20230605 | 115800 | 1080358590 | 3950 | 3950 | 3950 | 3950 | 450 |
| 399 | 20230605 | 115700 | 1078581090 | 3950 | 3950 | 3950 | 3950 | 62 |
| 400 | 20230605 | 115600 | 1078336190 | 3950 | 3950 | 3950 | 3950 | 0 |
| 401 | 20230605 | 115500 | 1078336190 | 3950 | 3940 | 3950 | 3940 | 72 |
| 402 | 20230605 | 115400 | 1078051800 | 3945 | 3945 | 3945 | 3945 | 1040 |
| 403 | 20230605 | 115300 | 1073949000 | 3950 | 3945 | 3950 | 3945 | 31 |
| 404 | 20230605 | 115200 | 1073826700 | 3945 | 3945 | 3945 | 3945 | 549 |
| 405 | 20230605 | 115100 | 1071660895 | 3945 | 3945 | 3945 | 3945 | 0 |
| 406 | 20230605 | 115000 | 1071660895 | 3945 | 3950 | 3950 | 3945 | 130 |
| 407 | 20230605 | 114900 | 1071147545 | 3950 | 3945 | 3950 | 3945 | 531 |
| 408 | 20230605 | 114800 | 1069052745 | 3945 | 3945 | 3945 | 3945 | 78 |
| 409 | 20230605 | 114700 | 1068745035 | 3950 | 3950 | 3950 | 3950 | 14 |
| 410 | 20230605 | 114600 | 1068689735 | 3950 | 3940 | 3950 | 3940 | 112 |
| 411 | 20230605 | 114500 | 1068247845 | 3940 | 3940 | 3940 | 3940 | 0 |
| 412 | 20230605 | 114400 | 1068247845 | 3940 | 3945 | 3945 | 3940 | 2289 |
| 413 | 20230605 | 114300 | 1059225570 | 3945 | 3945 | 3945 | 3945 | 15 |
| 414 | 20230605 | 114200 | 1059166395 | 3945 | 3945 | 3945 | 3945 | 0 |
| 415 | 20230605 | 114100 | 1059166395 | 3945 | 3940 | 3945 | 3940 | 754 |
| 416 | 20230605 | 114000 | 1056195540 | 3945 | 3945 | 3945 | 3945 | 782 |
| 417 | 20230605 | 113900 | 1053110550 | 3945 | 3945 | 3945 | 3945 | 550 |
| 418 | 20230605 | 113800 | 1050940800 | 3940 | 3945 | 3945 | 3940 | 39 |
| 419 | 20230605 | 113700 | 1050786950 | 3945 | 3945 | 3945 | 3945 | 20 |
| 420 | 20230605 | 113600 | 1050708050 | 3940 | 3940 | 3940 | 3940 | 100 |
| 421 | 20230605 | 113500 | 1050314050 | 3945 | 3945 | 3945 | 3945 | 0 |
| 422 | 20230605 | 113400 | 1050314050 | 3945 | 3945 | 3945 | 3945 | 0 |
| 423 | 20230605 | 113300 | 1050314050 | 3945 | 3945 | 3945 | 3945 | 30 |
| 424 | 20230605 | 113200 | 1050195700 | 3950 | 3950 | 3950 | 3950 | 509 |
| 425 | 20230605 | 113100 | 1048185150 | 3945 | 3945 | 3945 | 3945 | 897 |
| 426 | 20230605 | 113000 | 1044646485 | 3945 | 3945 | 3945 | 3945 | 75 |
| 427 | 20230605 | 112900 | 1044350610 | 3950 | 3950 | 3950 | 3950 | 732 |
| 428 | 20230605 | 112800 | 1041459210 | 3950 | 3950 | 3950 | 3950 | 595 |
| 429 | 20230605 | 112700 | 1039108960 | 3945 | 3945 | 3945 | 3945 | 5 |
| 430 | 20230605 | 112600 | 1039089235 | 3945 | 3945 | 3945 | 3945 | 544 |
| 431 | 20230605 | 112500 | 1036943155 | 3945 | 3940 | 3945 | 3940 | 220 |
| 432 | 20230605 | 112400 | 1036075505 | 3940 | 3940 | 3940 | 3940 | 0 |
| 433 | 20230605 | 112300 | 1036075505 | 3940 | 3940 | 3940 | 3940 | 50 |
| 434 | 20230605 | 112200 | 1035878505 | 3940 | 3940 | 3940 | 3940 | 132 |
| 435 | 20230605 | 112100 | 1035358425 | 3940 | 3940 | 3940 | 3940 | 1 |
| 436 | 20230605 | 112000 | 1035354485 | 3940 | 3940 | 3940 | 3940 | 401 |
| 437 | 20230605 | 111900 | 1033774545 | 3940 | 3945 | 3945 | 3940 | 3800 |
| 438 | 20230605 | 111800 | 1018801045 | 3945 | 3945 | 3945 | 3945 | 0 |
| 439 | 20230605 | 111700 | 1018801045 | 3945 | 3945 | 3945 | 3945 | 0 |
| 440 | 20230605 | 111600 | 1018801045 | 3945 | 3945 | 3945 | 3945 | 128 |
| 441 | 20230605 | 111500 | 1018296085 | 3945 | 3945 | 3945 | 3945 | 17 |
| 442 | 20230605 | 111400 | 1018229020 | 3945 | 3945 | 3945 | 3945 | 155 |
| 443 | 20230605 | 111300 | 1017617545 | 3945 | 3950 | 3950 | 3945 | 24 |
| 444 | 20230605 | 111200 | 1017522845 | 3945 | 3945 | 3945 | 3945 | 2867 |
| 445 | 20230605 | 111100 | 1006212530 | 3940 | 3940 | 3940 | 3940 | 0 |
| 446 | 20230605 | 111000 | 1006212530 | 3940 | 3940 | 3945 | 3940 | 76 |
| 447 | 20230605 | 110900 | 1005912840 | 3945 | 3945 | 3945 | 3940 | 639 |
| 448 | 20230605 | 110800 | 1003393905 | 3945 | 3945 | 3945 | 3945 | 426 |
| 449 | 20230605 | 110700 | 1001713335 | 3945 | 3945 | 3945 | 3945 | 0 |
| 450 | 20230605 | 110600 | 1001713335 | 3945 | 3950 | 3950 | 3940 | 732 |
| 451 | 20230605 | 110500 | 998823230 | 3945 | 3945 | 3950 | 3945 | 1135 |
| 452 | 20230605 | 110400 | 994344390 | 3945 | 3945 | 3945 | 3945 | 210 |
| 453 | 20230605 | 110300 | 993515940 | 3940 | 3945 | 3945 | 3940 | 10949 |
| 454 | 20230605 | 110200 | 950357810 | 3950 | 3945 | 3950 | 3945 | 73 |
| 455 | 20230605 | 110100 | 950069820 | 3945 | 3945 | 3945 | 3945 | 684 |
| 456 | 20230605 | 110000 | 947371440 | 3945 | 3945 | 3945 | 3945 | 524 |
| 457 | 20230605 | 105900 | 945304260 | 3945 | 3945 | 3945 | 3945 | 77 |
| 458 | 20230605 | 105800 | 945000495 | 3950 | 3950 | 3950 | 3950 | 2 |
| 459 | 20230605 | 105700 | 944992595 | 3945 | 3950 | 3950 | 3945 | 1090 |
| 460 | 20230605 | 105600 | 940692150 | 3950 | 3945 | 3950 | 3945 | 1395 |
| 461 | 20230605 | 105500 | 935181940 | 3945 | 3945 | 3950 | 3945 | 111 |
| 462 | 20230605 | 105400 | 934744040 | 3950 | 3950 | 3950 | 3950 | 11 |
| 463 | 20230605 | 105300 | 934700590 | 3945 | 3945 | 3950 | 3945 | 1548 |
| 464 | 20230605 | 105200 | 928588230 | 3950 | 3945 | 3950 | 3945 | 3 |
| 465 | 20230605 | 105100 | 928576390 | 3950 | 3950 | 3950 | 3950 | 0 |
| 466 | 20230605 | 105000 | 928576390 | 3950 | 3950 | 3950 | 3950 | 1 |
| 467 | 20230605 | 104900 | 928572440 | 3950 | 3945 | 3950 | 3945 | 80 |
| 468 | 20230605 | 104800 | 928256575 | 3945 | 3945 | 3945 | 3945 | 500 |
| 469 | 20230605 | 104700 | 926284075 | 3940 | 3945 | 3945 | 3940 | 1330 |
| 470 | 20230605 | 104600 | 921038225 | 3945 | 3945 | 3945 | 3945 | 322 |
| 471 | 20230605 | 104500 | 919767935 | 3945 | 3945 | 3945 | 3945 | 328 |
| 472 | 20230605 | 104400 | 918473975 | 3950 | 3945 | 3950 | 3945 | 16 |
| 473 | 20230605 | 104300 | 918410780 | 3945 | 3945 | 3945 | 3945 | 500 |
| 474 | 20230605 | 104200 | 916438280 | 3945 | 3945 | 3945 | 3940 | 622 |
| 475 | 20230605 | 104100 | 913986120 | 3950 | 3945 | 3950 | 3945 | 1177 |
| 476 | 20230605 | 104000 | 909337050 | 3945 | 3945 | 3950 | 3945 | 377 |
| 477 | 20230605 | 103900 | 907849780 | 3945 | 3945 | 3945 | 3940 | 12553 |
| 478 | 20230605 | 103800 | 858332930 | 3945 | 3945 | 3945 | 3945 | 2 |
| 479 | 20230605 | 103700 | 858325040 | 3950 | 3950 | 3950 | 3950 | 255 |
| 480 | 20230605 | 103600 | 857317790 | 3950 | 3950 | 3950 | 3950 | 501 |
| 481 | 20230605 | 103500 | 855338840 | 3950 | 3945 | 3955 | 3945 | 767 |
| 482 | 20230605 | 103400 | 852309170 | 3955 | 3955 | 3955 | 3955 | 150 |
| 483 | 20230605 | 103300 | 851715920 | 3955 | 3950 | 3955 | 3950 | 4617 |
| 484 | 20230605 | 103200 | 833478745 | 3955 | 3955 | 3955 | 3955 | 50 |
| 485 | 20230605 | 103100 | 833280995 | 3955 | 3950 | 3955 | 3950 | 939 |
| 486 | 20230605 | 103000 | 829570930 | 3950 | 3955 | 3955 | 3950 | 764 |
| 487 | 20230605 | 102900 | 826549380 | 3955 | 3955 | 3955 | 3950 | 21 |
| 488 | 20230605 | 102800 | 826466420 | 3950 | 3950 | 3950 | 3945 | 1854 |
| 489 | 20230605 | 102700 | 819143645 | 3945 | 3950 | 3950 | 3945 | 1120 |
| 490 | 20230605 | 102600 | 814720195 | 3950 | 3950 | 3950 | 3950 | 224 |
| 491 | 20230605 | 102500 | 813835395 | 3950 | 3950 | 3950 | 3945 | 1344 |
| 492 | 20230605 | 102400 | 808527095 | 3950 | 3950 | 3950 | 3950 | 15 |
| 493 | 20230605 | 102300 | 808467845 | 3950 | 3950 | 3950 | 3950 | 344 |
| 494 | 20230605 | 102200 | 807109045 | 3950 | 3950 | 3950 | 3950 | 1140 |
| 495 | 20230605 | 102100 | 802606045 | 3950 | 3955 | 3955 | 3950 | 1404 |
| 496 | 20230605 | 102000 | 797059735 | 3955 | 3950 | 3955 | 3950 | 5194 |
| 497 | 20230605 | 101900 | 776538305 | 3950 | 3950 | 3950 | 3950 | 780 |
| 498 | 20230605 | 101800 | 773457305 | 3950 | 3950 | 3950 | 3950 | 6624 |
| 499 | 20230605 | 101700 | 747292505 | 3950 | 3950 | 3950 | 3945 | 408 |
| 500 | 20230605 | 101600 | 745682230 | 3945 | 3945 | 3945 | 3945 | 366 |
| 501 | 20230605 | 101500 | 744238360 | 3950 | 3945 | 3950 | 3945 | 8 |
| 502 | 20230605 | 101400 | 744206770 | 3945 | 3945 | 3945 | 3945 | 83 |
| 503 | 20230605 | 101300 | 743879335 | 3945 | 3950 | 3950 | 3940 | 80 |
| 504 | 20230605 | 101200 | 743563735 | 3950 | 3950 | 3950 | 3945 | 2304 |
| 505 | 20230605 | 101100 | 734473440 | 3945 | 3950 | 3950 | 3945 | 511 |
| 506 | 20230605 | 101000 | 732455030 | 3945 | 3940 | 3945 | 3940 | 2189 |
| 507 | 20230605 | 100900 | 723820435 | 3945 | 3940 | 3945 | 3940 | 227 |
| 508 | 20230605 | 100800 | 722925220 | 3945 | 3945 | 3945 | 3945 | 224 |
| 509 | 20230605 | 100700 | 722041540 | 3945 | 3940 | 3945 | 3940 | 3456 |
| 510 | 20230605 | 100600 | 708424865 | 3940 | 3940 | 3940 | 3940 | 218 |
| 511 | 20230605 | 100500 | 707565945 | 3940 | 3935 | 3940 | 3935 | 1298 |
| 512 | 20230605 | 100400 | 702457865 | 3940 | 3940 | 3940 | 3940 | 49 |
| 513 | 20230605 | 100300 | 702264805 | 3940 | 3935 | 3940 | 3935 | 2615 |
| 514 | 20230605 | 100200 | 691962250 | 3940 | 3935 | 3940 | 3935 | 704 |
| 515 | 20230605 | 100100 | 689192005 | 3940 | 3940 | 3940 | 3940 | 75 |
| 516 | 20230605 | 100000 | 688896505 | 3940 | 3935 | 3940 | 3935 | 70 |
| 517 | 20230605 | 095900 | 688621050 | 3940 | 3940 | 3940 | 3930 | 908 |
| 518 | 20230605 | 095800 | 685047060 | 3935 | 3940 | 3940 | 3935 | 3355 |
| 519 | 20230605 | 095700 | 671845115 | 3935 | 3935 | 3935 | 3935 | 500 |
| 520 | 20230605 | 095600 | 669877615 | 3940 | 3935 | 3940 | 3935 | 1396 |
| 521 | 20230605 | 095500 | 664384150 | 3935 | 3940 | 3940 | 3935 | 740 |
| 522 | 20230605 | 095400 | 661470500 | 3940 | 3940 | 3940 | 3940 | 5 |
| 523 | 20230605 | 095300 | 661450800 | 3940 | 3935 | 3940 | 3935 | 1102 |
| 524 | 20230605 | 095200 | 657113920 | 3940 | 3935 | 3940 | 3935 | 26 |
| 525 | 20230605 | 095100 | 657011585 | 3940 | 3940 | 3940 | 3930 | 2380 |
| 526 | 20230605 | 095000 | 647646115 | 3940 | 3945 | 3945 | 3940 | 1577 |
| 527 | 20230605 | 094900 | 641432235 | 3945 | 3945 | 3945 | 3945 | 2486 |
| 528 | 20230605 | 094800 | 631624965 | 3950 | 3950 | 3950 | 3950 | 1176 |
| 529 | 20230605 | 094700 | 626979765 | 3950 | 3950 | 3950 | 3945 | 721 |
| 530 | 20230605 | 094600 | 624134360 | 3950 | 3950 | 3950 | 3945 | 3820 |
| 531 | 20230605 | 094500 | 609046860 | 3950 | 3945 | 3950 | 3945 | 42 |
| 532 | 20230605 | 094400 | 608880965 | 3950 | 3945 | 3950 | 3945 | 3560 |
| 533 | 20230605 | 094300 | 594836590 | 3950 | 3945 | 3950 | 3945 | 535 |
| 534 | 20230605 | 094200 | 592725960 | 3950 | 3945 | 3950 | 3945 | 883 |
| 535 | 20230605 | 094100 | 589242510 | 3945 | 3955 | 3955 | 3945 | 1382 |
| 536 | 20230605 | 094000 | 583783705 | 3955 | 3940 | 3955 | 3940 | 9298 |
| 537 | 20230605 | 093900 | 547072140 | 3940 | 3940 | 3945 | 3940 | 153 |
| 538 | 20230605 | 093800 | 546469305 | 3940 | 3935 | 3940 | 3935 | 2291 |
| 539 | 20230605 | 093700 | 537443710 | 3940 | 3940 | 3940 | 3940 | 153 |
| 540 | 20230605 | 093600 | 536840890 | 3940 | 3935 | 3940 | 3935 | 893 |
| 541 | 20230605 | 093500 | 533324425 | 3935 | 3940 | 3945 | 3935 | 3733 |
| 542 | 20230605 | 093400 | 518613160 | 3940 | 3945 | 3945 | 3935 | 9675 |
| 543 | 20230605 | 093300 | 480481615 | 3945 | 3940 | 3945 | 3940 | 2568 |
| 544 | 20230605 | 093200 | 470361780 | 3940 | 3930 | 3945 | 3930 | 22179 |
| 545 | 20230605 | 093100 | 383101840 | 3930 | 3925 | 3930 | 3925 | 1360 |
| 546 | 20230605 | 093000 | 377757610 | 3925 | 3925 | 3925 | 3920 | 5199 |
| 547 | 20230605 | 092900 | 357351685 | 3925 | 3930 | 3930 | 3920 | 3057 |
| 548 | 20230605 | 092800 | 345352255 | 3925 | 3925 | 3930 | 3920 | 996 |
| 549 | 20230605 | 092700 | 341443775 | 3925 | 3925 | 3925 | 3920 | 1696 |
| 550 | 20230605 | 092600 | 334787475 | 3930 | 3925 | 3930 | 3925 | 619 |
| 551 | 20230605 | 092500 | 332356285 | 3930 | 3925 | 3930 | 3925 | 1542 |
| 552 | 20230605 | 092400 | 326303875 | 3930 | 3930 | 3930 | 3925 | 150 |
| 553 | 20230605 | 092300 | 325715055 | 3925 | 3925 | 3930 | 3925 | 8694 |
| 554 | 20230605 | 092200 | 291591100 | 3920 | 3920 | 3925 | 3920 | 794 |
| 555 | 20230605 | 092100 | 288478365 | 3920 | 3915 | 3920 | 3915 | 188 |
| 556 | 20230605 | 092000 | 287741595 | 3915 | 3920 | 3920 | 3915 | 3592 |
| 557 | 20230605 | 091900 | 273661705 | 3925 | 3925 | 3925 | 3920 | 2063 |
| 558 | 20230605 | 091800 | 265574605 | 3925 | 3925 | 3925 | 3920 | 222 |
| 559 | 20230605 | 091700 | 264703755 | 3920 | 3925 | 3925 | 3920 | 307 |
| 560 | 20230605 | 091600 | 263500150 | 3925 | 3930 | 3930 | 3925 | 667 |
| 561 | 20230605 | 091500 | 260882170 | 3925 | 3925 | 3925 | 3925 | 5329 |
| 562 | 20230605 | 091400 | 239965845 | 3925 | 3920 | 3925 | 3920 | 502 |
| 563 | 20230605 | 091300 | 237997495 | 3925 | 3915 | 3925 | 3915 | 2876 |
| 564 | 20230605 | 091200 | 226732140 | 3925 | 3925 | 3925 | 3915 | 2121 |
| 565 | 20230605 | 091100 | 218419405 | 3925 | 3925 | 3925 | 3920 | 701 |
| 566 | 20230605 | 091000 | 215669495 | 3925 | 3920 | 3925 | 3920 | 9208 |
| 567 | 20230605 | 090900 | 179572625 | 3920 | 3915 | 3920 | 3915 | 1451 |
| 568 | 20230605 | 090800 | 173890705 | 3915 | 3910 | 3915 | 3910 | 1314 |
| 569 | 20230605 | 090700 | 168746445 | 3915 | 3910 | 3915 | 3905 | 3801 |
| 570 | 20230605 | 090600 | 153878675 | 3915 | 3920 | 3920 | 3910 | 1666 |
| 571 | 20230605 | 090500 | 147356195 | 3925 | 3910 | 3925 | 3910 | 10906 |
| 572 | 20230605 | 090400 | 104588040 | 3915 | 3910 | 3920 | 3910 | 268 |
| 573 | 20230605 | 090300 | 103540040 | 3920 | 3925 | 3925 | 3910 | 7747 |
| 574 | 20230605 | 090200 | 73205485 | 3920 | 3925 | 3925 | 3920 | 1514 |
| 575 | 20230605 | 090100 | 67268090 | 3920 | 3925 | 3930 | 3920 | 1762 |
| 576 | 20230605 | 090000 | 60355530 | 3925 | 3915 | 3930 | 3915 | 15406 |