30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 190700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 58165 |
| 3 | 20230605 | 190600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 4 | 20230605 | 190500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 5 | 20230605 | 190400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 6 | 20230605 | 190300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 7 | 20230605 | 190200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 8 | 20230605 | 190100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 9 | 20230605 | 190000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 10 | 20230605 | 185900 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 11 | 20230605 | 185800 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 12 | 20230605 | 185700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 13 | 20230605 | 185600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 14 | 20230605 | 185500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 15 | 20230605 | 185400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 16 | 20230605 | 185300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 17 | 20230605 | 185200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 18 | 20230605 | 185100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 19 | 20230605 | 185000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 20 | 20230605 | 184900 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 21 | 20230605 | 184800 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 22 | 20230605 | 184700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 23 | 20230605 | 184600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 24 | 20230605 | 184500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 25 | 20230605 | 184400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 26 | 20230605 | 184300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 27 | 20230605 | 184200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 28 | 20230605 | 184100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 29 | 20230605 | 184000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 30 | 20230605 | 183900 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 31 | 20230605 | 183800 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 32 | 20230605 | 183700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 58165 |
| 33 | 20230605 | 183600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 34 | 20230605 | 183500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 35 | 20230605 | 183400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 36 | 20230605 | 183300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 37 | 20230605 | 183200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 38 | 20230605 | 183100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 39 | 20230605 | 183000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 40 | 20230605 | 182900 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 41 | 20230605 | 182800 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 42 | 20230605 | 182700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 43 | 20230605 | 182600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 44 | 20230605 | 182500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 45 | 20230605 | 182400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 46 | 20230605 | 182300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 47 | 20230605 | 182200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 48 | 20230605 | 182100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 49 | 20230605 | 182000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 50 | 20230605 | 181900 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 51 | 20230605 | 181800 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 52 | 20230605 | 181700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 53 | 20230605 | 181600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 54 | 20230605 | 181500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 55 | 20230605 | 181400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 56 | 20230605 | 181300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 57 | 20230605 | 181200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 58 | 20230605 | 181100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 59 | 20230605 | 181000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 60 | 20230605 | 180900 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 61 | 20230605 | 180800 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 62 | 20230605 | 180700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 58165 |
| 63 | 20230605 | 180600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 64 | 20230605 | 180500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 65 | 20230605 | 180400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 66 | 20230605 | 180300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 67 | 20230605 | 180200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 68 | 20230605 | 180100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 69 | 20230605 | 180000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 70 | 20230605 | 175900 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 71 | 20230605 | 175800 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 72 | 20230605 | 175700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 73 | 20230605 | 175600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 74 | 20230605 | 175500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 75 | 20230605 | 175400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 76 | 20230605 | 175300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 77 | 20230605 | 175200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 78 | 20230605 | 175100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 79 | 20230605 | 175000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 80 | 20230605 | 174900 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 81 | 20230605 | 174800 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 82 | 20230605 | 174700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 83 | 20230605 | 174600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 84 | 20230605 | 174500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 85 | 20230605 | 174400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 86 | 20230605 | 174300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 87 | 20230605 | 174200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 88 | 20230605 | 174100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 89 | 20230605 | 174000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 90 | 20230605 | 173900 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 91 | 20230605 | 173800 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 92 | 20230605 | 173700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 58165 |
| 93 | 20230605 | 173600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 94 | 20230605 | 173500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 95 | 20230605 | 173400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 96 | 20230605 | 173300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 97 | 20230605 | 173200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 98 | 20230605 | 173100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 99 | 20230605 | 173000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 100 | 20230605 | 172900 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 101 | 20230605 | 172800 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 102 | 20230605 | 172700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 103 | 20230605 | 172600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 104 | 20230605 | 172500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 105 | 20230605 | 172400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 106 | 20230605 | 172300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 107 | 20230605 | 172200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 108 | 20230605 | 172100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 109 | 20230605 | 172000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 110 | 20230605 | 171900 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 111 | 20230605 | 171800 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 112 | 20230605 | 171700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 113 | 20230605 | 171600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 114 | 20230605 | 171500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 115 | 20230605 | 171400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 116 | 20230605 | 171300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 117 | 20230605 | 171200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 118 | 20230605 | 171100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 119 | 20230605 | 171000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 120 | 20230605 | 170900 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 121 | 20230605 | 170800 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 122 | 20230605 | 170700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 58165 |
| 123 | 20230605 | 170600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 124 | 20230605 | 170500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 125 | 20230605 | 170400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 126 | 20230605 | 170300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 127 | 20230605 | 170200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 128 | 20230605 | 170100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 129 | 20230605 | 170000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 130 | 20230605 | 165900 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 131 | 20230605 | 165800 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 132 | 20230605 | 165700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 133 | 20230605 | 165600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 134 | 20230605 | 165500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 135 | 20230605 | 165400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 136 | 20230605 | 165300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 137 | 20230605 | 165200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 138 | 20230605 | 165100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 139 | 20230605 | 165000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 140 | 20230605 | 164900 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 141 | 20230605 | 164800 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 142 | 20230605 | 164700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 143 | 20230605 | 164600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 144 | 20230605 | 164500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 145 | 20230605 | 164400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 146 | 20230605 | 164300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 147 | 20230605 | 164200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 148 | 20230605 | 164100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 149 | 20230605 | 164000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 150 | 20230605 | 163900 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 151 | 20230605 | 163800 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 152 | 20230605 | 163700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 58165 |
| 153 | 20230605 | 163600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 154 | 20230605 | 163500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 155 | 20230605 | 163400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 156 | 20230605 | 163300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 157 | 20230605 | 163200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 158 | 20230605 | 163100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 159 | 20230605 | 163000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 160 | 20230605 | 162900 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 161 | 20230605 | 162800 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 162 | 20230605 | 162700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 163 | 20230605 | 162600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 164 | 20230605 | 162500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 165 | 20230605 | 162400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 166 | 20230605 | 162300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 167 | 20230605 | 162200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 168 | 20230605 | 162100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 169 | 20230605 | 162000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 170 | 20230605 | 161900 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 171 | 20230605 | 161800 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 172 | 20230605 | 161700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 173 | 20230605 | 161600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 174 | 20230605 | 161500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 175 | 20230605 | 161400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 176 | 20230605 | 161300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 177 | 20230605 | 161200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 178 | 20230605 | 161100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 179 | 20230605 | 161000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 180 | 20230605 | 160900 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 181 | 20230605 | 160800 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 182 | 20230605 | 160700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 58165 |
| 183 | 20230605 | 160600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 184 | 20230605 | 160500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 185 | 20230605 | 160400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 186 | 20230605 | 160300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 187 | 20230605 | 160200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 188 | 20230605 | 160100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 189 | 20230605 | 160000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 190 | 20230605 | 155900 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 191 | 20230605 | 155800 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 192 | 20230605 | 155700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 193 | 20230605 | 155600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 194 | 20230605 | 155500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 195 | 20230605 | 155400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 196 | 20230605 | 155300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 197 | 20230605 | 155200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 198 | 20230605 | 155100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 199 | 20230605 | 155000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 200 | 20230605 | 154900 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 201 | 20230605 | 154800 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 202 | 20230605 | 154700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 203 | 20230605 | 154600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 204 | 20230605 | 154500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 205 | 20230605 | 154400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 206 | 20230605 | 154300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 207 | 20230605 | 154200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 208 | 20230605 | 154100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 209 | 20230605 | 154000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 210 | 20230605 | 153900 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 211 | 20230605 | 153800 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 212 | 20230605 | 153700 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 58165 |
| 213 | 20230605 | 153600 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 214 | 20230605 | 153500 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 215 | 20230605 | 153400 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 216 | 20230605 | 153300 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 217 | 20230605 | 153200 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 218 | 20230605 | 153100 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 0 |
| 219 | 20230605 | 153000 | 7853531620 | 4780 | 4780 | 4780 | 4780 | 58165 |
| 220 | 20230605 | 152900 | 7575502920 | 4835 | 4835 | 4835 | 4835 | 0 |
| 221 | 20230605 | 152800 | 7575502920 | 4835 | 4835 | 4835 | 4835 | 0 |
| 222 | 20230605 | 152700 | 7575502920 | 4835 | 4835 | 4835 | 4835 | 0 |
| 223 | 20230605 | 152600 | 7575502920 | 4835 | 4835 | 4835 | 4835 | 0 |
| 224 | 20230605 | 152500 | 7575502920 | 4835 | 4835 | 4835 | 4835 | 0 |
| 225 | 20230605 | 152400 | 7575502920 | 4835 | 4835 | 4835 | 4835 | 0 |
| 226 | 20230605 | 152300 | 7575502920 | 4835 | 4835 | 4835 | 4835 | 0 |
| 227 | 20230605 | 152200 | 7575502920 | 4835 | 4835 | 4835 | 4835 | 0 |
| 228 | 20230605 | 152100 | 7575502920 | 4835 | 4835 | 4835 | 4835 | 0 |
| 229 | 20230605 | 152000 | 7575502920 | 4835 | 4835 | 4835 | 4835 | 0 |
| 230 | 20230605 | 151900 | 7575502920 | 4835 | 4815 | 4835 | 4815 | 13485 |
| 231 | 20230605 | 151800 | 7510419630 | 4820 | 4805 | 4825 | 4795 | 6037 |
| 232 | 20230605 | 151700 | 7481385405 | 4805 | 4825 | 4830 | 4805 | 3406 |
| 233 | 20230605 | 151600 | 7464989240 | 4830 | 4820 | 4830 | 4800 | 2274 |
| 234 | 20230605 | 151500 | 7454027825 | 4800 | 4820 | 4835 | 4800 | 11140 |
| 235 | 20230605 | 151400 | 7400292865 | 4820 | 4800 | 4820 | 4800 | 6657 |
| 236 | 20230605 | 151300 | 7368247885 | 4800 | 4785 | 4800 | 4780 | 818 |
| 237 | 20230605 | 151200 | 7364329410 | 4790 | 4790 | 4790 | 4780 | 1515 |
| 238 | 20230605 | 151100 | 7357076100 | 4790 | 4805 | 4805 | 4790 | 2736 |
| 239 | 20230605 | 151000 | 7343953930 | 4805 | 4800 | 4805 | 4795 | 501 |
| 240 | 20230605 | 150900 | 7341548605 | 4795 | 4800 | 4800 | 4795 | 186 |
| 241 | 20230605 | 150800 | 7340656560 | 4800 | 4805 | 4805 | 4795 | 2329 |
| 242 | 20230605 | 150700 | 7329475275 | 4800 | 4800 | 4800 | 4795 | 283 |
| 243 | 20230605 | 150600 | 7328116880 | 4795 | 4810 | 4820 | 4795 | 9576 |
| 244 | 20230605 | 150500 | 7282016390 | 4810 | 4785 | 4810 | 4780 | 3116 |
| 245 | 20230605 | 150400 | 7267073895 | 4785 | 4775 | 4785 | 4770 | 246 |
| 246 | 20230605 | 150300 | 7265898925 | 4780 | 4770 | 4780 | 4765 | 10540 |
| 247 | 20230605 | 150200 | 7215609870 | 4765 | 4775 | 4780 | 4765 | 7614 |
| 248 | 20230605 | 150100 | 7179289625 | 4775 | 4780 | 4785 | 4775 | 7752 |
| 249 | 20230605 | 150000 | 7142260250 | 4780 | 4790 | 4790 | 4780 | 7794 |
| 250 | 20230605 | 145900 | 7104961385 | 4795 | 4790 | 4795 | 4790 | 2128 |
| 251 | 20230605 | 145800 | 7094768150 | 4795 | 4795 | 4795 | 4795 | 729 |
| 252 | 20230605 | 145700 | 7091272595 | 4800 | 4800 | 4800 | 4795 | 1515 |
| 253 | 20230605 | 145600 | 7084004035 | 4800 | 4800 | 4800 | 4800 | 794 |
| 254 | 20230605 | 145500 | 7080192835 | 4800 | 4805 | 4805 | 4800 | 1506 |
| 255 | 20230605 | 145400 | 7072963535 | 4800 | 4800 | 4805 | 4800 | 1187 |
| 256 | 20230605 | 145300 | 7067265930 | 4800 | 4800 | 4805 | 4795 | 2165 |
| 257 | 20230605 | 145200 | 7056881375 | 4800 | 4800 | 4800 | 4800 | 821 |
| 258 | 20230605 | 145100 | 7052940575 | 4800 | 4805 | 4805 | 4800 | 712 |
| 259 | 20230605 | 145000 | 7049520275 | 4805 | 4825 | 4825 | 4790 | 11728 |
| 260 | 20230605 | 144900 | 6993135015 | 4825 | 4815 | 4825 | 4815 | 4147 |
| 261 | 20230605 | 144800 | 6973151545 | 4815 | 4810 | 4815 | 4810 | 98 |
| 262 | 20230605 | 144700 | 6972679915 | 4810 | 4805 | 4810 | 4805 | 1606 |
| 263 | 20230605 | 144600 | 6964956405 | 4805 | 4820 | 4820 | 4805 | 554 |
| 264 | 20230605 | 144500 | 6962290945 | 4815 | 4815 | 4820 | 4815 | 12632 |
| 265 | 20230605 | 144400 | 6901458690 | 4805 | 4805 | 4815 | 4805 | 1234 |
| 266 | 20230605 | 144300 | 6895528030 | 4805 | 4815 | 4820 | 4805 | 1710 |
| 267 | 20230605 | 144200 | 6887300215 | 4810 | 4805 | 4810 | 4800 | 1801 |
| 268 | 20230605 | 144100 | 6878642600 | 4800 | 4780 | 4810 | 4780 | 8869 |
| 269 | 20230605 | 144000 | 6836101725 | 4795 | 4785 | 4795 | 4785 | 2397 |
| 270 | 20230605 | 143900 | 6824621605 | 4790 | 4790 | 4790 | 4785 | 11 |
| 271 | 20230605 | 143800 | 6824568940 | 4775 | 4775 | 4790 | 4775 | 3363 |
| 272 | 20230605 | 143700 | 6808481470 | 4775 | 4775 | 4775 | 4770 | 1112 |
| 273 | 20230605 | 143600 | 6803172925 | 4775 | 4780 | 4780 | 4770 | 369 |
| 274 | 20230605 | 143500 | 6801411430 | 4785 | 4785 | 4785 | 4780 | 874 |
| 275 | 20230605 | 143400 | 6797233575 | 4785 | 4785 | 4785 | 4780 | 706 |
| 276 | 20230605 | 143300 | 6793855815 | 4780 | 4770 | 4780 | 4770 | 2446 |
| 277 | 20230605 | 143200 | 6782172140 | 4770 | 4765 | 4775 | 4765 | 1510 |
| 278 | 20230605 | 143100 | 6774966340 | 4765 | 4770 | 4770 | 4765 | 1666 |
| 279 | 20230605 | 143000 | 6767026350 | 4770 | 4780 | 4780 | 4770 | 687 |
| 280 | 20230605 | 142900 | 6763745800 | 4785 | 4780 | 4785 | 4775 | 177 |
| 281 | 20230605 | 142800 | 6762898885 | 4785 | 4790 | 4790 | 4775 | 1509 |
| 282 | 20230605 | 142700 | 6755680425 | 4790 | 4785 | 4790 | 4775 | 1170 |
| 283 | 20230605 | 142600 | 6750081420 | 4770 | 4760 | 4790 | 4760 | 3920 |
| 284 | 20230605 | 142500 | 6731356870 | 4760 | 4760 | 4760 | 4755 | 107 |
| 285 | 20230605 | 142400 | 6730847720 | 4755 | 4760 | 4760 | 4755 | 1689 |
| 286 | 20230605 | 142300 | 6722815275 | 4760 | 4755 | 4760 | 4755 | 857 |
| 287 | 20230605 | 142200 | 6718738765 | 4755 | 4755 | 4760 | 4750 | 1403 |
| 288 | 20230605 | 142100 | 6712064950 | 4755 | 4765 | 4765 | 4750 | 4797 |
| 289 | 20230605 | 142000 | 6689234270 | 4765 | 4755 | 4770 | 4755 | 3961 |
| 290 | 20230605 | 141900 | 6670370805 | 4755 | 4760 | 4760 | 4755 | 1620 |
| 291 | 20230605 | 141800 | 6662664845 | 4760 | 4755 | 4760 | 4755 | 1615 |
| 292 | 20230605 | 141700 | 6654979945 | 4760 | 4760 | 4760 | 4755 | 1252 |
| 293 | 20230605 | 141600 | 6649025110 | 4760 | 4730 | 4760 | 4730 | 2171 |
| 294 | 20230605 | 141500 | 6638725770 | 4730 | 4735 | 4735 | 4730 | 558 |
| 295 | 20230605 | 141400 | 6636084890 | 4735 | 4735 | 4745 | 4735 | 551 |
| 296 | 20230605 | 141300 | 6633474340 | 4735 | 4730 | 4735 | 4730 | 439 |
| 297 | 20230605 | 141200 | 6631397160 | 4730 | 4725 | 4730 | 4725 | 620 |
| 298 | 20230605 | 141100 | 6628466560 | 4730 | 4730 | 4730 | 4730 | 31 |
| 299 | 20230605 | 141000 | 6628319930 | 4730 | 4730 | 4730 | 4730 | 111 |
| 300 | 20230605 | 140900 | 6627794900 | 4715 | 4710 | 4715 | 4710 | 2120 |
| 301 | 20230605 | 140800 | 6617800640 | 4710 | 4715 | 4720 | 4710 | 660 |
| 302 | 20230605 | 140700 | 6614688270 | 4710 | 4710 | 4710 | 4710 | 0 |
| 303 | 20230605 | 140600 | 6614688270 | 4710 | 4715 | 4715 | 4710 | 239 |
| 304 | 20230605 | 140500 | 6613562415 | 4715 | 4715 | 4715 | 4715 | 525 |
| 305 | 20230605 | 140400 | 6611087040 | 4715 | 4715 | 4715 | 4715 | 920 |
| 306 | 20230605 | 140300 | 6606749240 | 4715 | 4720 | 4720 | 4715 | 238 |
| 307 | 20230605 | 140200 | 6605626460 | 4720 | 4715 | 4720 | 4715 | 1013 |
| 308 | 20230605 | 140100 | 6600848890 | 4715 | 4720 | 4720 | 4715 | 345 |
| 309 | 20230605 | 140000 | 6599221490 | 4720 | 4730 | 4730 | 4720 | 173 |
| 310 | 20230605 | 135900 | 6598404710 | 4730 | 4730 | 4730 | 4720 | 72 |
| 311 | 20230605 | 135800 | 6598064650 | 4720 | 4720 | 4720 | 4720 | 100 |
| 312 | 20230605 | 135700 | 6597592650 | 4720 | 4720 | 4720 | 4720 | 1 |
| 313 | 20230605 | 135600 | 6597587930 | 4725 | 4710 | 4730 | 4710 | 615 |
| 314 | 20230605 | 135500 | 6594683345 | 4710 | 4725 | 4725 | 4710 | 765 |
| 315 | 20230605 | 135400 | 6591079575 | 4725 | 4725 | 4725 | 4725 | 120 |
| 316 | 20230605 | 135300 | 6590512575 | 4730 | 4710 | 4730 | 4710 | 385 |
| 317 | 20230605 | 135200 | 6588699205 | 4710 | 4725 | 4725 | 4710 | 671 |
| 318 | 20230605 | 135100 | 6585531355 | 4725 | 4735 | 4735 | 4725 | 461 |
| 319 | 20230605 | 135000 | 6583352075 | 4745 | 4745 | 4750 | 4730 | 5253 |
| 320 | 20230605 | 134900 | 6558419800 | 4750 | 4725 | 4750 | 4705 | 2145 |
| 321 | 20230605 | 134800 | 6548258725 | 4720 | 4700 | 4720 | 4700 | 2795 |
| 322 | 20230605 | 134700 | 6535089485 | 4700 | 4705 | 4710 | 4695 | 201 |
| 323 | 20230605 | 134600 | 6534143770 | 4705 | 4690 | 4710 | 4690 | 1993 |
| 324 | 20230605 | 134500 | 6524788215 | 4685 | 4685 | 4685 | 4685 | 973 |
| 325 | 20230605 | 134400 | 6520229710 | 4685 | 4680 | 4685 | 4680 | 121 |
| 326 | 20230605 | 134300 | 6519662930 | 4680 | 4670 | 4680 | 4660 | 6496 |
| 327 | 20230605 | 134200 | 6489352915 | 4670 | 4680 | 4680 | 4665 | 2870 |
| 328 | 20230605 | 134100 | 6475953130 | 4680 | 4675 | 4690 | 4670 | 2240 |
| 329 | 20230605 | 134000 | 6465484770 | 4675 | 4695 | 4705 | 4675 | 2540 |
| 330 | 20230605 | 133900 | 6453595430 | 4680 | 4675 | 4705 | 4655 | 14216 |
| 331 | 20230605 | 133800 | 6387234700 | 4705 | 4700 | 4710 | 4670 | 36589 |
| 332 | 20230605 | 133700 | 6215764535 | 4700 | 4710 | 4710 | 4700 | 8880 |
| 333 | 20230605 | 133600 | 6173997360 | 4715 | 4710 | 4715 | 4710 | 206 |
| 334 | 20230605 | 133500 | 6173026915 | 4710 | 4715 | 4715 | 4710 | 76 |
| 335 | 20230605 | 133400 | 6172668775 | 4715 | 4715 | 4715 | 4715 | 80 |
| 336 | 20230605 | 133300 | 6172291575 | 4715 | 4715 | 4715 | 4705 | 152 |
| 337 | 20230605 | 133200 | 6171574915 | 4715 | 4710 | 4715 | 4705 | 516 |
| 338 | 20230605 | 133100 | 6169144740 | 4715 | 4710 | 4715 | 4710 | 263 |
| 339 | 20230605 | 133000 | 6167905120 | 4710 | 4710 | 4720 | 4705 | 3607 |
| 340 | 20230605 | 132900 | 6150930930 | 4710 | 4715 | 4715 | 4710 | 1832 |
| 341 | 20230605 | 132800 | 6142300025 | 4720 | 4715 | 4720 | 4715 | 1054 |
| 342 | 20230605 | 132700 | 6137330400 | 4715 | 4715 | 4715 | 4715 | 136 |
| 343 | 20230605 | 132600 | 6136689160 | 4710 | 4720 | 4720 | 4710 | 106 |
| 344 | 20230605 | 132500 | 6136189880 | 4720 | 4730 | 4735 | 4705 | 11204 |
| 345 | 20230605 | 132400 | 6083379965 | 4730 | 4720 | 4730 | 4720 | 125 |
| 346 | 20230605 | 132300 | 6082789905 | 4720 | 4720 | 4720 | 4715 | 814 |
| 347 | 20230605 | 132200 | 6078947865 | 4725 | 4715 | 4725 | 4715 | 108 |
| 348 | 20230605 | 132100 | 6078437595 | 4715 | 4720 | 4725 | 4710 | 3022 |
| 349 | 20230605 | 132000 | 6064186575 | 4715 | 4715 | 4720 | 4715 | 14 |
| 350 | 20230605 | 131900 | 6064120545 | 4710 | 4725 | 4725 | 4710 | 26 |
| 351 | 20230605 | 131800 | 6063997910 | 4725 | 4720 | 4730 | 4720 | 2001 |
| 352 | 20230605 | 131700 | 6054544790 | 4725 | 4710 | 4725 | 4710 | 154 |
| 353 | 20230605 | 131600 | 6053817500 | 4720 | 4720 | 4725 | 4710 | 768 |
| 354 | 20230605 | 131500 | 6050196460 | 4715 | 4720 | 4720 | 4715 | 39 |
| 355 | 20230605 | 131400 | 6050012470 | 4720 | 4710 | 4720 | 4710 | 3218 |
| 356 | 20230605 | 131300 | 6034830840 | 4710 | 4715 | 4715 | 4710 | 1141 |
| 357 | 20230605 | 131200 | 6029455165 | 4720 | 4715 | 4725 | 4715 | 305 |
| 358 | 20230605 | 131100 | 6028016065 | 4715 | 4725 | 4725 | 4715 | 55 |
| 359 | 20230605 | 131000 | 6027756570 | 4720 | 4715 | 4720 | 4715 | 858 |
| 360 | 20230605 | 130900 | 6023707875 | 4715 | 4710 | 4725 | 4710 | 818 |
| 361 | 20230605 | 130800 | 6019853845 | 4710 | 4720 | 4725 | 4710 | 3284 |
| 362 | 20230605 | 130700 | 6004372270 | 4720 | 4725 | 4725 | 4720 | 1048 |
| 363 | 20230605 | 130600 | 5999425705 | 4725 | 4720 | 4725 | 4720 | 272 |
| 364 | 20230605 | 130500 | 5998140855 | 4720 | 4725 | 4725 | 4720 | 216 |
| 365 | 20230605 | 130400 | 5997120600 | 4730 | 4720 | 4730 | 4715 | 1362 |
| 366 | 20230605 | 130300 | 5990692590 | 4730 | 4725 | 4730 | 4720 | 783 |
| 367 | 20230605 | 130200 | 5986993990 | 4730 | 4720 | 4730 | 4720 | 686 |
| 368 | 20230605 | 130100 | 5983753145 | 4725 | 4725 | 4735 | 4720 | 1954 |
| 369 | 20230605 | 130000 | 5974521870 | 4715 | 4735 | 4735 | 4710 | 13022 |
| 370 | 20230605 | 125900 | 5913138830 | 4735 | 4720 | 4735 | 4715 | 1821 |
| 371 | 20230605 | 125800 | 5904550610 | 4715 | 4720 | 4725 | 4715 | 11135 |
| 372 | 20230605 | 125700 | 5851973660 | 4720 | 4740 | 4740 | 4720 | 28693 |
| 373 | 20230605 | 125600 | 5716200340 | 4745 | 4750 | 4750 | 4740 | 3624 |
| 374 | 20230605 | 125500 | 5699003040 | 4745 | 4740 | 4745 | 4740 | 812 |
| 375 | 20230605 | 125400 | 5695152105 | 4745 | 4745 | 4745 | 4745 | 111 |
| 376 | 20230605 | 125300 | 5694625410 | 4745 | 4745 | 4745 | 4745 | 219 |
| 377 | 20230605 | 125200 | 5693586255 | 4745 | 4745 | 4745 | 4740 | 892 |
| 378 | 20230605 | 125100 | 5689357325 | 4745 | 4745 | 4745 | 4745 | 151 |
| 379 | 20230605 | 125000 | 5688640830 | 4745 | 4745 | 4745 | 4740 | 413 |
| 380 | 20230605 | 124900 | 5686682710 | 4745 | 4745 | 4745 | 4745 | 487 |
| 381 | 20230605 | 124800 | 5684371895 | 4745 | 4745 | 4745 | 4740 | 1999 |
| 382 | 20230605 | 124700 | 5674889735 | 4745 | 4745 | 4745 | 4745 | 2056 |
| 383 | 20230605 | 124600 | 5665134015 | 4745 | 4745 | 4745 | 4745 | 0 |
| 384 | 20230605 | 124500 | 5665134015 | 4745 | 4750 | 4750 | 4745 | 1399 |
| 385 | 20230605 | 124400 | 5658492265 | 4750 | 4750 | 4750 | 4750 | 899 |
| 386 | 20230605 | 124300 | 5654222015 | 4750 | 4750 | 4750 | 4750 | 1 |
| 387 | 20230605 | 124200 | 5654217265 | 4755 | 4755 | 4755 | 4755 | 28 |
| 388 | 20230605 | 124100 | 5654084125 | 4750 | 4750 | 4760 | 4750 | 825 |
| 389 | 20230605 | 124000 | 5650158975 | 4755 | 4760 | 4760 | 4745 | 721 |
| 390 | 20230605 | 123900 | 5646732645 | 4760 | 4750 | 4760 | 4750 | 208 |
| 391 | 20230605 | 123800 | 5645743415 | 4755 | 4745 | 4755 | 4745 | 3 |
| 392 | 20230605 | 123700 | 5645729170 | 4740 | 4750 | 4750 | 4740 | 1000 |
| 393 | 20230605 | 123600 | 5640984865 | 4745 | 4745 | 4745 | 4740 | 1550 |
| 394 | 20230605 | 123500 | 5633630225 | 4745 | 4745 | 4745 | 4745 | 3098 |
| 395 | 20230605 | 123400 | 5618930215 | 4745 | 4760 | 4760 | 4745 | 1793 |
| 396 | 20230605 | 123300 | 5610421410 | 4760 | 4745 | 4760 | 4745 | 116 |
| 397 | 20230605 | 123200 | 5609870930 | 4745 | 4760 | 4760 | 4745 | 508 |
| 398 | 20230605 | 123100 | 5607458025 | 4745 | 4750 | 4750 | 4745 | 2560 |
| 399 | 20230605 | 123000 | 5595298405 | 4750 | 4750 | 4765 | 4750 | 1240 |
| 400 | 20230605 | 122900 | 5589403325 | 4750 | 4755 | 4755 | 4750 | 353 |
| 401 | 20230605 | 122800 | 5587726570 | 4755 | 4755 | 4760 | 4755 | 366 |
| 402 | 20230605 | 122700 | 5585985740 | 4755 | 4750 | 4755 | 4750 | 126 |
| 403 | 20230605 | 122600 | 5585386725 | 4750 | 4750 | 4750 | 4750 | 21 |
| 404 | 20230605 | 122500 | 5585286975 | 4750 | 4750 | 4750 | 4750 | 461 |
| 405 | 20230605 | 122400 | 5583097225 | 4750 | 4760 | 4760 | 4745 | 3954 |
| 406 | 20230605 | 122300 | 5564330950 | 4765 | 4750 | 4765 | 4750 | 1500 |
| 407 | 20230605 | 122200 | 5557199030 | 4745 | 4755 | 4755 | 4745 | 806 |
| 408 | 20230605 | 122100 | 5553372020 | 4745 | 4750 | 4750 | 4745 | 2774 |
| 409 | 20230605 | 122000 | 5540201255 | 4750 | 4755 | 4765 | 4750 | 1788 |
| 410 | 20230605 | 121900 | 5531706500 | 4755 | 4755 | 4755 | 4750 | 4031 |
| 411 | 20230605 | 121800 | 5512553350 | 4760 | 4760 | 4760 | 4760 | 2 |
| 412 | 20230605 | 121700 | 5512543830 | 4755 | 4755 | 4760 | 4755 | 1551 |
| 413 | 20230605 | 121600 | 5505166695 | 4750 | 4755 | 4755 | 4750 | 1204 |
| 414 | 20230605 | 121500 | 5499441720 | 4760 | 4770 | 4770 | 4760 | 833 |
| 415 | 20230605 | 121400 | 5495476590 | 4775 | 4780 | 4780 | 4775 | 172 |
| 416 | 20230605 | 121300 | 5494655140 | 4780 | 4775 | 4780 | 4775 | 201 |
| 417 | 20230605 | 121200 | 5493695360 | 4775 | 4765 | 4775 | 4750 | 10363 |
| 418 | 20230605 | 121100 | 5444383770 | 4760 | 4770 | 4770 | 4760 | 2249 |
| 419 | 20230605 | 121000 | 5433677095 | 4775 | 4770 | 4780 | 4760 | 1382 |
| 420 | 20230605 | 120900 | 5427087850 | 4770 | 4765 | 4780 | 4765 | 1031 |
| 421 | 20230605 | 120800 | 5422173435 | 4765 | 4800 | 4800 | 4765 | 10535 |
| 422 | 20230605 | 120700 | 5371860900 | 4815 | 4815 | 4815 | 4790 | 6717 |
| 423 | 20230605 | 120600 | 5339617840 | 4815 | 4815 | 4830 | 4795 | 4425 |
| 424 | 20230605 | 120500 | 5318336070 | 4810 | 4850 | 4890 | 4810 | 29369 |
| 425 | 20230605 | 120400 | 5175510550 | 4850 | 4805 | 4850 | 4805 | 9019 |
| 426 | 20230605 | 120300 | 5131925915 | 4805 | 4805 | 4805 | 4795 | 197 |
| 427 | 20230605 | 120200 | 5130979440 | 4795 | 4805 | 4810 | 4795 | 1083 |
| 428 | 20230605 | 120100 | 5125783820 | 4805 | 4805 | 4810 | 4800 | 1374 |
| 429 | 20230605 | 120000 | 5119185090 | 4805 | 4810 | 4835 | 4805 | 4120 |
| 430 | 20230605 | 115900 | 5099323755 | 4820 | 4800 | 4825 | 4800 | 13 |
| 431 | 20230605 | 115800 | 5099261080 | 4825 | 4800 | 4825 | 4800 | 2813 |
| 432 | 20230605 | 115700 | 5085729040 | 4805 | 4795 | 4815 | 4795 | 453 |
| 433 | 20230605 | 115600 | 5083554430 | 4795 | 4795 | 4815 | 4795 | 417 |
| 434 | 20230605 | 115500 | 5081549025 | 4810 | 4795 | 4810 | 4795 | 518 |
| 435 | 20230605 | 115400 | 5079063460 | 4810 | 4805 | 4810 | 4805 | 339 |
| 436 | 20230605 | 115300 | 5077434040 | 4805 | 4800 | 4805 | 4800 | 235 |
| 437 | 20230605 | 115200 | 5076306035 | 4800 | 4770 | 4800 | 4770 | 479 |
| 438 | 20230605 | 115100 | 5074010255 | 4770 | 4770 | 4800 | 4770 | 553 |
| 439 | 20230605 | 115000 | 5071369750 | 4770 | 4800 | 4800 | 4770 | 670 |
| 440 | 20230605 | 114900 | 5068173015 | 4780 | 4775 | 4800 | 4770 | 427 |
| 441 | 20230605 | 114800 | 5066131305 | 4775 | 4780 | 4780 | 4775 | 365 |
| 442 | 20230605 | 114700 | 5064387200 | 4780 | 4790 | 4790 | 4780 | 1278 |
| 443 | 20230605 | 114600 | 5058273900 | 4790 | 4795 | 4800 | 4785 | 2436 |
| 444 | 20230605 | 114500 | 5046605515 | 4790 | 4795 | 4800 | 4790 | 842 |
| 445 | 20230605 | 114400 | 5042567085 | 4800 | 4800 | 4800 | 4795 | 379 |
| 446 | 20230605 | 114300 | 5040748675 | 4795 | 4780 | 4820 | 4780 | 4869 |
| 447 | 20230605 | 114200 | 5017330285 | 4780 | 4770 | 4780 | 4770 | 314 |
| 448 | 20230605 | 114100 | 5015830935 | 4780 | 4770 | 4780 | 4770 | 17 |
| 449 | 20230605 | 114000 | 5015749735 | 4770 | 4765 | 4785 | 4765 | 684 |
| 450 | 20230605 | 113900 | 5012489230 | 4765 | 4765 | 4765 | 4765 | 213 |
| 451 | 20230605 | 113800 | 5011474285 | 4765 | 4770 | 4770 | 4765 | 679 |
| 452 | 20230605 | 113700 | 5008238840 | 4770 | 4765 | 4770 | 4760 | 776 |
| 453 | 20230605 | 113600 | 5004541305 | 4765 | 4770 | 4775 | 4765 | 2092 |
| 454 | 20230605 | 113500 | 4994568335 | 4770 | 4770 | 4780 | 4770 | 968 |
| 455 | 20230605 | 113400 | 4989945855 | 4770 | 4765 | 4790 | 4760 | 1378 |
| 456 | 20230605 | 113300 | 4983369040 | 4765 | 4765 | 4770 | 4760 | 1210 |
| 457 | 20230605 | 113200 | 4977600765 | 4765 | 4770 | 4770 | 4765 | 798 |
| 458 | 20230605 | 113100 | 4973797645 | 4770 | 4775 | 4780 | 4770 | 130 |
| 459 | 20230605 | 113000 | 4973176895 | 4775 | 4770 | 4775 | 4770 | 905 |
| 460 | 20230605 | 112900 | 4968857525 | 4775 | 4775 | 4775 | 4770 | 77 |
| 461 | 20230605 | 112800 | 4968489940 | 4775 | 4775 | 4775 | 4775 | 7 |
| 462 | 20230605 | 112700 | 4968456515 | 4775 | 4775 | 4775 | 4765 | 84 |
| 463 | 20230605 | 112600 | 4968056090 | 4775 | 4785 | 4785 | 4775 | 12 |
| 464 | 20230605 | 112500 | 4967998730 | 4790 | 4765 | 4790 | 4755 | 1055 |
| 465 | 20230605 | 112400 | 4962975990 | 4790 | 4775 | 4790 | 4765 | 2139 |
| 466 | 20230605 | 112300 | 4952767990 | 4790 | 4800 | 4800 | 4780 | 229 |
| 467 | 20230605 | 112200 | 4951671370 | 4795 | 4795 | 4795 | 4795 | 418 |
| 468 | 20230605 | 112100 | 4949667060 | 4795 | 4780 | 4795 | 4775 | 1039 |
| 469 | 20230605 | 112000 | 4944700635 | 4795 | 4810 | 4810 | 4775 | 776 |
| 470 | 20230605 | 111900 | 4940988700 | 4810 | 4795 | 4815 | 4795 | 742 |
| 471 | 20230605 | 111800 | 4937423185 | 4795 | 4790 | 4795 | 4790 | 3068 |
| 472 | 20230605 | 111700 | 4922713125 | 4795 | 4770 | 4795 | 4770 | 1427 |
| 473 | 20230605 | 111600 | 4915875775 | 4770 | 4775 | 4795 | 4770 | 692 |
| 474 | 20230605 | 111500 | 4912564025 | 4775 | 4765 | 4775 | 4765 | 516 |
| 475 | 20230605 | 111400 | 4910104780 | 4770 | 4765 | 4770 | 4765 | 17 |
| 476 | 20230605 | 111300 | 4910023770 | 4775 | 4785 | 4790 | 4775 | 24 |
| 477 | 20230605 | 111200 | 4909909075 | 4785 | 4765 | 4790 | 4760 | 1787 |
| 478 | 20230605 | 111100 | 4901385200 | 4765 | 4780 | 4780 | 4765 | 910 |
| 479 | 20230605 | 111000 | 4897038775 | 4790 | 4780 | 4795 | 4780 | 488 |
| 480 | 20230605 | 110900 | 4894705420 | 4795 | 4790 | 4795 | 4785 | 918 |
| 481 | 20230605 | 110800 | 4890308200 | 4790 | 4790 | 4790 | 4765 | 1739 |
| 482 | 20230605 | 110700 | 4881988450 | 4790 | 4780 | 4790 | 4765 | 752 |
| 483 | 20230605 | 110600 | 4878392105 | 4790 | 4785 | 4790 | 4775 | 650 |
| 484 | 20230605 | 110500 | 4875282735 | 4790 | 4760 | 4790 | 4755 | 444 |
| 485 | 20230605 | 110400 | 4873170255 | 4760 | 4770 | 4770 | 4760 | 473 |
| 486 | 20230605 | 110300 | 4870916775 | 4770 | 4760 | 4770 | 4760 | 116 |
| 487 | 20230605 | 110200 | 4870364455 | 4760 | 4760 | 4770 | 4755 | 2291 |
| 488 | 20230605 | 110100 | 4859461625 | 4770 | 4760 | 4770 | 4760 | 165 |
| 489 | 20230605 | 110000 | 4858675665 | 4760 | 4770 | 4770 | 4760 | 1303 |
| 490 | 20230605 | 105900 | 4852466865 | 4770 | 4770 | 4770 | 4770 | 573 |
| 491 | 20230605 | 105800 | 4849733655 | 4770 | 4770 | 4780 | 4770 | 271 |
| 492 | 20230605 | 105700 | 4848439905 | 4765 | 4770 | 4770 | 4765 | 1194 |
| 493 | 20230605 | 105600 | 4842749760 | 4770 | 4780 | 4795 | 4770 | 596 |
| 494 | 20230605 | 105500 | 4839903000 | 4795 | 4795 | 4795 | 4790 | 3 |
| 495 | 20230605 | 105400 | 4839888620 | 4795 | 4805 | 4810 | 4780 | 1146 |
| 496 | 20230605 | 105300 | 4834382695 | 4800 | 4795 | 4800 | 4770 | 2416 |
| 497 | 20230605 | 105200 | 4822792685 | 4795 | 4775 | 4795 | 4765 | 887 |
| 498 | 20230605 | 105100 | 4818560520 | 4760 | 4760 | 4760 | 4760 | 5231 |
| 499 | 20230605 | 105000 | 4793660960 | 4760 | 4760 | 4760 | 4750 | 164 |
| 500 | 20230605 | 104900 | 4792880605 | 4750 | 4745 | 4760 | 4745 | 2601 |
| 501 | 20230605 | 104800 | 4780528240 | 4745 | 4745 | 4745 | 4745 | 1337 |
| 502 | 20230605 | 104700 | 4774184175 | 4760 | 4760 | 4760 | 4745 | 2208 |
| 503 | 20230605 | 104600 | 4763701450 | 4760 | 4760 | 4760 | 4750 | 521 |
| 504 | 20230605 | 104500 | 4761221720 | 4750 | 4760 | 4760 | 4750 | 314 |
| 505 | 20230605 | 104400 | 4759728080 | 4750 | 4750 | 4760 | 4745 | 2447 |
| 506 | 20230605 | 104300 | 4748110960 | 4750 | 4760 | 4760 | 4750 | 1013 |
| 507 | 20230605 | 104200 | 4743299180 | 4760 | 4770 | 4775 | 4760 | 223 |
| 508 | 20230605 | 104100 | 4742235890 | 4760 | 4765 | 4775 | 4760 | 79 |
| 509 | 20230605 | 104000 | 4741859745 | 4760 | 4760 | 4760 | 4750 | 1844 |
| 510 | 20230605 | 103900 | 4733088205 | 4780 | 4785 | 4795 | 4770 | 1104 |
| 511 | 20230605 | 103800 | 4727812355 | 4785 | 4790 | 4810 | 4785 | 975 |
| 512 | 20230605 | 103700 | 4723141390 | 4810 | 4785 | 4810 | 4785 | 2 |
| 513 | 20230605 | 103600 | 4723131795 | 4810 | 4810 | 4810 | 4780 | 203 |
| 514 | 20230605 | 103500 | 4722160285 | 4810 | 4785 | 4810 | 4780 | 598 |
| 515 | 20230605 | 103400 | 4719295950 | 4785 | 4790 | 4820 | 4785 | 6321 |
| 516 | 20230605 | 103300 | 4688963925 | 4790 | 4775 | 4790 | 4775 | 1255 |
| 517 | 20230605 | 103200 | 4682967220 | 4775 | 4770 | 4775 | 4770 | 476 |
| 518 | 20230605 | 103100 | 4680695820 | 4770 | 4775 | 4775 | 4760 | 871 |
| 519 | 20230605 | 103000 | 4676539240 | 4780 | 4750 | 4780 | 4750 | 1161 |
| 520 | 20230605 | 102900 | 4671005225 | 4750 | 4760 | 4765 | 4750 | 51 |
| 521 | 20230605 | 102800 | 4670762265 | 4760 | 4760 | 4760 | 4750 | 8207 |
| 522 | 20230605 | 102700 | 4631776055 | 4760 | 4765 | 4765 | 4760 | 220 |
| 523 | 20230605 | 102600 | 4630728810 | 4770 | 4750 | 4770 | 4745 | 2062 |
| 524 | 20230605 | 102500 | 4620936760 | 4750 | 4755 | 4760 | 4750 | 2038 |
| 525 | 20230605 | 102400 | 4611248250 | 4760 | 4760 | 4765 | 4760 | 1180 |
| 526 | 20230605 | 102300 | 4605631225 | 4760 | 4760 | 4760 | 4760 | 196 |
| 527 | 20230605 | 102200 | 4604698265 | 4760 | 4770 | 4775 | 4760 | 2072 |
| 528 | 20230605 | 102100 | 4594822765 | 4770 | 4765 | 4770 | 4765 | 1497 |
| 529 | 20230605 | 102000 | 4587685825 | 4755 | 4755 | 4765 | 4755 | 131 |
| 530 | 20230605 | 101900 | 4587062390 | 4765 | 4750 | 4765 | 4750 | 128 |
| 531 | 20230605 | 101800 | 4586454255 | 4750 | 4755 | 4765 | 4750 | 1421 |
| 532 | 20230605 | 101700 | 4579702530 | 4765 | 4750 | 4770 | 4750 | 2419 |
| 533 | 20230605 | 101600 | 4568182160 | 4750 | 4745 | 4750 | 4745 | 876 |
| 534 | 20230605 | 101500 | 4564024035 | 4745 | 4750 | 4750 | 4745 | 97 |
| 535 | 20230605 | 101400 | 4563563685 | 4750 | 4745 | 4750 | 4745 | 299 |
| 536 | 20230605 | 101300 | 4562144060 | 4745 | 4755 | 4755 | 4745 | 1395 |
| 537 | 20230605 | 101200 | 4555522745 | 4750 | 4760 | 4760 | 4750 | 626 |
| 538 | 20230605 | 101100 | 4552543695 | 4760 | 4765 | 4765 | 4750 | 740 |
| 539 | 20230605 | 101000 | 4549020230 | 4775 | 4750 | 4775 | 4745 | 1032 |
| 540 | 20230605 | 100900 | 4544109150 | 4745 | 4760 | 4765 | 4745 | 4399 |
| 541 | 20230605 | 100800 | 4523224915 | 4765 | 4765 | 4770 | 4750 | 224 |
| 542 | 20230605 | 100700 | 4522157790 | 4765 | 4745 | 4765 | 4745 | 1141 |
| 543 | 20230605 | 100600 | 4516740065 | 4745 | 4745 | 4750 | 4745 | 1518 |
| 544 | 20230605 | 100500 | 4509536000 | 4745 | 4745 | 4760 | 4745 | 508 |
| 545 | 20230605 | 100400 | 4507123995 | 4745 | 4745 | 4750 | 4745 | 1038 |
| 546 | 20230605 | 100300 | 4502196180 | 4745 | 4745 | 4750 | 4740 | 9376 |
| 547 | 20230605 | 100200 | 4457748835 | 4745 | 4750 | 4750 | 4745 | 3719 |
| 548 | 20230605 | 100100 | 4440090430 | 4750 | 4770 | 4770 | 4750 | 2251 |
| 549 | 20230605 | 100000 | 4429391655 | 4755 | 4750 | 4760 | 4740 | 5268 |
| 550 | 20230605 | 095900 | 4404360340 | 4750 | 4750 | 4750 | 4745 | 5861 |
| 551 | 20230605 | 095800 | 4376548455 | 4750 | 4750 | 4755 | 4745 | 5113 |
| 552 | 20230605 | 095700 | 4352260070 | 4755 | 4755 | 4770 | 4750 | 1967 |
| 553 | 20230605 | 095600 | 4342912830 | 4755 | 4755 | 4755 | 4750 | 1437 |
| 554 | 20230605 | 095500 | 4336085015 | 4755 | 4760 | 4760 | 4750 | 5098 |
| 555 | 20230605 | 095400 | 4311844660 | 4765 | 4765 | 4780 | 4760 | 2421 |
| 556 | 20230605 | 095300 | 4300307440 | 4765 | 4780 | 4800 | 4765 | 10802 |
| 557 | 20230605 | 095200 | 4248679880 | 4785 | 4770 | 4790 | 4770 | 3793 |
| 558 | 20230605 | 095100 | 4230535845 | 4775 | 4770 | 4785 | 4765 | 2617 |
| 559 | 20230605 | 095000 | 4218041565 | 4775 | 4780 | 4785 | 4770 | 2041 |
| 560 | 20230605 | 094900 | 4208296805 | 4775 | 4775 | 4785 | 4755 | 1751 |
| 561 | 20230605 | 094800 | 4199928935 | 4780 | 4750 | 4790 | 4750 | 5258 |
| 562 | 20230605 | 094700 | 4174919780 | 4750 | 4780 | 4780 | 4750 | 2059 |
| 563 | 20230605 | 094600 | 4165135750 | 4760 | 4775 | 4790 | 4760 | 1896 |
| 564 | 20230605 | 094500 | 4156096655 | 4780 | 4780 | 4780 | 4755 | 1336 |
| 565 | 20230605 | 094400 | 4149723145 | 4780 | 4750 | 4785 | 4750 | 3559 |
| 566 | 20230605 | 094300 | 4132808220 | 4765 | 4755 | 4765 | 4745 | 3768 |
| 567 | 20230605 | 094200 | 4114903975 | 4750 | 4755 | 4775 | 4750 | 4735 |
| 568 | 20230605 | 094100 | 4092394745 | 4755 | 4775 | 4780 | 4755 | 2687 |
| 569 | 20230605 | 094000 | 4079575480 | 4775 | 4780 | 4785 | 4755 | 2839 |
| 570 | 20230605 | 093900 | 4066007525 | 4790 | 4760 | 4790 | 4745 | 6814 |
| 571 | 20230605 | 093800 | 4033617345 | 4760 | 4800 | 4800 | 4760 | 7090 |
| 572 | 20230605 | 093700 | 3999842390 | 4800 | 4760 | 4800 | 4755 | 2633 |
| 573 | 20230605 | 093600 | 3987272075 | 4760 | 4755 | 4770 | 4745 | 6479 |
| 574 | 20230605 | 093500 | 3956490940 | 4770 | 4750 | 4780 | 4750 | 6632 |
| 575 | 20230605 | 093400 | 3924966345 | 4750 | 4770 | 4775 | 4750 | 13539 |
| 576 | 20230605 | 093300 | 3860592555 | 4775 | 4765 | 4780 | 4760 | 1924 |
| 577 | 20230605 | 093200 | 3851424375 | 4765 | 4785 | 4785 | 4765 | 9682 |
| 578 | 20230605 | 093100 | 3805266805 | 4785 | 4790 | 4790 | 4770 | 2404 |
| 579 | 20230605 | 093000 | 3793795500 | 4790 | 4765 | 4790 | 4765 | 10052 |
| 580 | 20230605 | 092900 | 3745866910 | 4765 | 4775 | 4780 | 4765 | 8918 |
| 581 | 20230605 | 092800 | 3703340595 | 4780 | 4790 | 4790 | 4770 | 26044 |
| 582 | 20230605 | 092700 | 3578971495 | 4790 | 4815 | 4820 | 4790 | 4318 |
| 583 | 20230605 | 092600 | 3558255140 | 4820 | 4800 | 4820 | 4790 | 4246 |
| 584 | 20230605 | 092500 | 3537863450 | 4800 | 4805 | 4825 | 4800 | 16392 |
| 585 | 20230605 | 092400 | 3459107125 | 4825 | 4885 | 4885 | 4800 | 28262 |
| 586 | 20230605 | 092300 | 3322354455 | 4885 | 4890 | 4890 | 4865 | 8601 |
| 587 | 20230605 | 092200 | 3280420585 | 4895 | 4910 | 4920 | 4895 | 14343 |
| 588 | 20230605 | 092100 | 3210070735 | 4910 | 4895 | 4910 | 4870 | 18732 |
| 589 | 20230605 | 092000 | 3118517580 | 4915 | 4910 | 4920 | 4880 | 14195 |
| 590 | 20230605 | 091900 | 3048932880 | 4915 | 4880 | 4920 | 4870 | 20527 |
| 591 | 20230605 | 091800 | 2948476200 | 4880 | 4910 | 4945 | 4870 | 66607 |
| 592 | 20230605 | 091700 | 2621331265 | 4910 | 4850 | 4910 | 4845 | 22098 |
| 593 | 20230605 | 091600 | 2513372765 | 4850 | 4810 | 4880 | 4810 | 20200 |
| 594 | 20230605 | 091500 | 2415160165 | 4810 | 4810 | 4825 | 4800 | 9001 |
| 595 | 20230605 | 091400 | 2371884120 | 4815 | 4825 | 4840 | 4815 | 2397 |
| 596 | 20230605 | 091300 | 2360315005 | 4820 | 4800 | 4840 | 4785 | 10696 |
| 597 | 20230605 | 091200 | 2308983700 | 4800 | 4810 | 4810 | 4800 | 8222 |
| 598 | 20230605 | 091100 | 2269503585 | 4810 | 4785 | 4855 | 4785 | 6650 |
| 599 | 20230605 | 091000 | 2237522720 | 4800 | 4785 | 4810 | 4770 | 11789 |
| 600 | 20230605 | 090900 | 2181033745 | 4775 | 4780 | 4785 | 4770 | 29167 |
| 601 | 20230605 | 090800 | 2041740210 | 4780 | 4810 | 4810 | 4775 | 49299 |
| 602 | 20230605 | 090700 | 1805378150 | 4810 | 4845 | 4860 | 4810 | 31808 |
| 603 | 20230605 | 090600 | 1652023350 | 4845 | 4820 | 4865 | 4810 | 17076 |
| 604 | 20230605 | 090500 | 1569469275 | 4820 | 4865 | 4870 | 4810 | 40271 |
| 605 | 20230605 | 090400 | 1375024270 | 4870 | 4895 | 4905 | 4840 | 28758 |
| 606 | 20230605 | 090300 | 1234693960 | 4905 | 4845 | 4905 | 4835 | 27425 |
| 607 | 20230605 | 090200 | 1101113480 | 4855 | 4815 | 4870 | 4810 | 58285 |
| 608 | 20230605 | 090100 | 819971790 | 4820 | 4865 | 4875 | 4815 | 36496 |
| 609 | 20230605 | 090000 | 643073965 | 4860 | 4825 | 4920 | 4825 | 108351 |