28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183400 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 16294 |
| 3 | 20230605 | 183300 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 4 | 20230605 | 183200 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 5 | 20230605 | 183100 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 6 | 20230605 | 183000 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 7 | 20230605 | 182900 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 8 | 20230605 | 182800 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 9 | 20230605 | 182700 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 10 | 20230605 | 182600 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 11 | 20230605 | 182500 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 12 | 20230605 | 182400 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 13 | 20230605 | 182300 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 14 | 20230605 | 182200 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 15 | 20230605 | 182100 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 16 | 20230605 | 182000 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 17 | 20230605 | 181900 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 18 | 20230605 | 181800 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 19 | 20230605 | 181700 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 20 | 20230605 | 181600 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 21 | 20230605 | 181500 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 22 | 20230605 | 181400 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 23 | 20230605 | 181300 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 24 | 20230605 | 181200 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 25 | 20230605 | 181100 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 26 | 20230605 | 181000 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 27 | 20230605 | 180900 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 28 | 20230605 | 180800 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 29 | 20230605 | 180700 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 30 | 20230605 | 180600 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 31 | 20230605 | 180500 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 32 | 20230605 | 180400 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 16294 |
| 33 | 20230605 | 180300 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 34 | 20230605 | 180200 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 35 | 20230605 | 180100 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 36 | 20230605 | 180000 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 37 | 20230605 | 175900 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 38 | 20230605 | 175800 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 39 | 20230605 | 175700 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 40 | 20230605 | 175600 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 41 | 20230605 | 175500 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 42 | 20230605 | 175400 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 43 | 20230605 | 175300 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 44 | 20230605 | 175200 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 45 | 20230605 | 175100 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 46 | 20230605 | 175000 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 47 | 20230605 | 174900 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 48 | 20230605 | 174800 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 49 | 20230605 | 174700 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 50 | 20230605 | 174600 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 51 | 20230605 | 174500 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 52 | 20230605 | 174400 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 53 | 20230605 | 174300 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 54 | 20230605 | 174200 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 55 | 20230605 | 174100 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 56 | 20230605 | 174000 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 57 | 20230605 | 173900 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 58 | 20230605 | 173800 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 59 | 20230605 | 173700 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 60 | 20230605 | 173600 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 61 | 20230605 | 173500 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 62 | 20230605 | 173400 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 16294 |
| 63 | 20230605 | 173300 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 64 | 20230605 | 173200 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 65 | 20230605 | 173100 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 66 | 20230605 | 173000 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 67 | 20230605 | 172900 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 68 | 20230605 | 172800 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 69 | 20230605 | 172700 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 70 | 20230605 | 172600 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 71 | 20230605 | 172500 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 72 | 20230605 | 172400 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 73 | 20230605 | 172300 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 74 | 20230605 | 172200 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 75 | 20230605 | 172100 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 76 | 20230605 | 172000 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 77 | 20230605 | 171900 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 78 | 20230605 | 171800 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 79 | 20230605 | 171700 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 80 | 20230605 | 171600 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 81 | 20230605 | 171500 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 82 | 20230605 | 171400 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 83 | 20230605 | 171300 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 84 | 20230605 | 171200 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 85 | 20230605 | 171100 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 86 | 20230605 | 171000 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 87 | 20230605 | 170900 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 88 | 20230605 | 170800 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 89 | 20230605 | 170700 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 90 | 20230605 | 170600 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 91 | 20230605 | 170500 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 92 | 20230605 | 170400 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 16294 |
| 93 | 20230605 | 170300 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 94 | 20230605 | 170200 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 95 | 20230605 | 170100 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 96 | 20230605 | 170000 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 97 | 20230605 | 165900 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 98 | 20230605 | 165800 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 99 | 20230605 | 165700 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 100 | 20230605 | 165600 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 101 | 20230605 | 165500 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 102 | 20230605 | 165400 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 103 | 20230605 | 165300 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 104 | 20230605 | 165200 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 105 | 20230605 | 165100 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 106 | 20230605 | 165000 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 107 | 20230605 | 164900 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 108 | 20230605 | 164800 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 109 | 20230605 | 164700 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 110 | 20230605 | 164600 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 111 | 20230605 | 164500 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 112 | 20230605 | 164400 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 113 | 20230605 | 164300 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 114 | 20230605 | 164200 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 115 | 20230605 | 164100 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 116 | 20230605 | 164000 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 117 | 20230605 | 163900 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 118 | 20230605 | 163800 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 119 | 20230605 | 163700 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 120 | 20230605 | 163600 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 121 | 20230605 | 163500 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 122 | 20230605 | 163400 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 16294 |
| 123 | 20230605 | 163300 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 124 | 20230605 | 163200 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 125 | 20230605 | 163100 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 126 | 20230605 | 163000 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 127 | 20230605 | 162900 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 128 | 20230605 | 162800 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 129 | 20230605 | 162700 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 130 | 20230605 | 162600 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 131 | 20230605 | 162500 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 132 | 20230605 | 162400 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 133 | 20230605 | 162300 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 134 | 20230605 | 162200 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 135 | 20230605 | 162100 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 136 | 20230605 | 162000 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 137 | 20230605 | 161900 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 138 | 20230605 | 161800 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 139 | 20230605 | 161700 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 140 | 20230605 | 161600 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 141 | 20230605 | 161500 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 142 | 20230605 | 161400 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 143 | 20230605 | 161300 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 144 | 20230605 | 161200 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 145 | 20230605 | 161100 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 146 | 20230605 | 161000 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 147 | 20230605 | 160900 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 148 | 20230605 | 160800 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 149 | 20230605 | 160700 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 150 | 20230605 | 160600 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 151 | 20230605 | 160500 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 152 | 20230605 | 160400 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 16294 |
| 153 | 20230605 | 160300 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 154 | 20230605 | 160200 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 155 | 20230605 | 160100 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 156 | 20230605 | 160000 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 157 | 20230605 | 155900 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 158 | 20230605 | 155800 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 159 | 20230605 | 155700 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 160 | 20230605 | 155600 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 161 | 20230605 | 155500 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 162 | 20230605 | 155400 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 163 | 20230605 | 155300 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 164 | 20230605 | 155200 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 165 | 20230605 | 155100 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 166 | 20230605 | 155000 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 167 | 20230605 | 154900 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 168 | 20230605 | 154800 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 169 | 20230605 | 154700 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 170 | 20230605 | 154600 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 171 | 20230605 | 154500 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 172 | 20230605 | 154400 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 173 | 20230605 | 154300 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 174 | 20230605 | 154200 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 175 | 20230605 | 154100 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 176 | 20230605 | 154000 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 177 | 20230605 | 153900 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 178 | 20230605 | 153800 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 179 | 20230605 | 153700 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 180 | 20230605 | 153600 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 181 | 20230605 | 153500 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 182 | 20230605 | 153400 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 16294 |
| 183 | 20230605 | 153300 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 184 | 20230605 | 153200 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 185 | 20230605 | 153100 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 0 |
| 186 | 20230605 | 153000 | 3099495390 | 3870 | 3870 | 3870 | 3870 | 16294 |
| 187 | 20230605 | 152900 | 3036437610 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20230605 | 152800 | 3036437610 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20230605 | 152700 | 3036437610 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20230605 | 152600 | 3036437610 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20230605 | 152500 | 3036437610 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20230605 | 152400 | 3036437610 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20230605 | 152300 | 3036437610 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20230605 | 152200 | 3036437610 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20230605 | 152100 | 3036437610 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20230605 | 152000 | 3036437610 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20230605 | 151900 | 3036437610 | 3865 | 3865 | 3865 | 3860 | 1465 |
| 198 | 20230605 | 151800 | 3030778190 | 3865 | 3865 | 3870 | 3855 | 720 |
| 199 | 20230605 | 151700 | 3027999130 | 3865 | 3865 | 3870 | 3860 | 6041 |
| 200 | 20230605 | 151600 | 3004672515 | 3870 | 3860 | 3870 | 3860 | 5676 |
| 201 | 20230605 | 151500 | 2982744860 | 3860 | 3860 | 3865 | 3860 | 1907 |
| 202 | 20230605 | 151400 | 2975383700 | 3860 | 3860 | 3865 | 3860 | 1481 |
| 203 | 20230605 | 151300 | 2969666520 | 3865 | 3860 | 3865 | 3860 | 639 |
| 204 | 20230605 | 151200 | 2967199705 | 3865 | 3860 | 3865 | 3860 | 211 |
| 205 | 20230605 | 151100 | 2966385165 | 3860 | 3860 | 3860 | 3860 | 1478 |
| 206 | 20230605 | 151000 | 2960680085 | 3855 | 3850 | 3860 | 3850 | 2291 |
| 207 | 20230605 | 150900 | 2951851270 | 3850 | 3855 | 3855 | 3850 | 2174 |
| 208 | 20230605 | 150800 | 2943477590 | 3855 | 3850 | 3855 | 3850 | 1687 |
| 209 | 20230605 | 150700 | 2936979285 | 3855 | 3850 | 3855 | 3850 | 952 |
| 210 | 20230605 | 150600 | 2933311335 | 3855 | 3855 | 3855 | 3855 | 142 |
| 211 | 20230605 | 150500 | 2932763925 | 3855 | 3855 | 3855 | 3855 | 140 |
| 212 | 20230605 | 150400 | 2932224225 | 3855 | 3855 | 3855 | 3850 | 999 |
| 213 | 20230605 | 150300 | 2928376495 | 3850 | 3855 | 3855 | 3850 | 1142 |
| 214 | 20230605 | 150200 | 2923974215 | 3850 | 3855 | 3855 | 3850 | 193 |
| 215 | 20230605 | 150100 | 2923231055 | 3855 | 3855 | 3855 | 3855 | 253 |
| 216 | 20230605 | 150000 | 2922255740 | 3850 | 3855 | 3855 | 3850 | 137 |
| 217 | 20230605 | 145900 | 2921728090 | 3855 | 3855 | 3855 | 3855 | 17 |
| 218 | 20230605 | 145800 | 2921662555 | 3850 | 3855 | 3855 | 3850 | 253 |
| 219 | 20230605 | 145700 | 2920687835 | 3850 | 3850 | 3850 | 3850 | 861 |
| 220 | 20230605 | 145600 | 2917372985 | 3850 | 3850 | 3850 | 3850 | 1 |
| 221 | 20230605 | 145500 | 2917369135 | 3855 | 3855 | 3855 | 3850 | 2336 |
| 222 | 20230605 | 145400 | 2908370055 | 3855 | 3855 | 3855 | 3850 | 2421 |
| 223 | 20230605 | 145300 | 2899041685 | 3850 | 3850 | 3850 | 3850 | 273 |
| 224 | 20230605 | 145200 | 2897990635 | 3850 | 3850 | 3850 | 3850 | 1000 |
| 225 | 20230605 | 145100 | 2894140635 | 3850 | 3850 | 3850 | 3850 | 9 |
| 226 | 20230605 | 145000 | 2894105985 | 3850 | 3845 | 3850 | 3845 | 113 |
| 227 | 20230605 | 144900 | 2893671100 | 3850 | 3845 | 3850 | 3845 | 1171 |
| 228 | 20230605 | 144800 | 2889163600 | 3845 | 3845 | 3845 | 3845 | 6770 |
| 229 | 20230605 | 144700 | 2863132950 | 3845 | 3845 | 3845 | 3845 | 3612 |
| 230 | 20230605 | 144600 | 2849244810 | 3845 | 3845 | 3845 | 3845 | 321 |
| 231 | 20230605 | 144500 | 2848010565 | 3845 | 3840 | 3845 | 3840 | 6 |
| 232 | 20230605 | 144400 | 2847987505 | 3845 | 3845 | 3845 | 3845 | 466 |
| 233 | 20230605 | 144300 | 2846195735 | 3845 | 3845 | 3845 | 3845 | 310 |
| 234 | 20230605 | 144200 | 2845003785 | 3845 | 3845 | 3845 | 3845 | 718 |
| 235 | 20230605 | 144100 | 2842243075 | 3845 | 3845 | 3845 | 3840 | 3895 |
| 236 | 20230605 | 144000 | 2827276665 | 3845 | 3845 | 3845 | 3845 | 225 |
| 237 | 20230605 | 143900 | 2826411540 | 3845 | 3840 | 3845 | 3840 | 107 |
| 238 | 20230605 | 143800 | 2826000595 | 3845 | 3850 | 3850 | 3845 | 5495 |
| 239 | 20230605 | 143700 | 2804872300 | 3850 | 3845 | 3850 | 3845 | 457 |
| 240 | 20230605 | 143600 | 2803115035 | 3840 | 3855 | 3855 | 3840 | 6042 |
| 241 | 20230605 | 143500 | 2779862070 | 3855 | 3855 | 3855 | 3855 | 383 |
| 242 | 20230605 | 143400 | 2778385605 | 3855 | 3855 | 3855 | 3855 | 145 |
| 243 | 20230605 | 143300 | 2777826630 | 3855 | 3860 | 3860 | 3855 | 30 |
| 244 | 20230605 | 143200 | 2777710930 | 3860 | 3855 | 3860 | 3850 | 1807 |
| 245 | 20230605 | 143100 | 2770753375 | 3855 | 3855 | 3855 | 3855 | 412 |
| 246 | 20230605 | 143000 | 2769165115 | 3855 | 3860 | 3860 | 3850 | 3122 |
| 247 | 20230605 | 142900 | 2757130710 | 3860 | 3855 | 3860 | 3855 | 710 |
| 248 | 20230605 | 142800 | 2754393110 | 3860 | 3855 | 3860 | 3855 | 32 |
| 249 | 20230605 | 142700 | 2754269740 | 3860 | 3855 | 3865 | 3855 | 788 |
| 250 | 20230605 | 142600 | 2751228545 | 3865 | 3855 | 3865 | 3855 | 3299 |
| 251 | 20230605 | 142500 | 2738508380 | 3865 | 3855 | 3865 | 3855 | 73 |
| 252 | 20230605 | 142400 | 2738226895 | 3855 | 3855 | 3855 | 3855 | 1000 |
| 253 | 20230605 | 142300 | 2734371895 | 3855 | 3855 | 3860 | 3855 | 523 |
| 254 | 20230605 | 142200 | 2732354895 | 3855 | 3855 | 3855 | 3855 | 0 |
| 255 | 20230605 | 142100 | 2732354895 | 3855 | 3860 | 3860 | 3850 | 6700 |
| 256 | 20230605 | 142000 | 2706524885 | 3865 | 3865 | 3865 | 3865 | 1000 |
| 257 | 20230605 | 141900 | 2702659885 | 3865 | 3860 | 3865 | 3860 | 107 |
| 258 | 20230605 | 141800 | 2702246845 | 3860 | 3865 | 3865 | 3860 | 1042 |
| 259 | 20230605 | 141700 | 2698222005 | 3865 | 3870 | 3870 | 3860 | 1049 |
| 260 | 20230605 | 141600 | 2694168985 | 3870 | 3865 | 3870 | 3865 | 783 |
| 261 | 20230605 | 141500 | 2691141710 | 3860 | 3860 | 3860 | 3855 | 1649 |
| 262 | 20230605 | 141400 | 2684779320 | 3860 | 3860 | 3860 | 3855 | 681 |
| 263 | 20230605 | 141300 | 2682153060 | 3860 | 3865 | 3865 | 3860 | 1276 |
| 264 | 20230605 | 141200 | 2677227690 | 3860 | 3860 | 3860 | 3860 | 406 |
| 265 | 20230605 | 141100 | 2675660530 | 3860 | 3865 | 3865 | 3860 | 3299 |
| 266 | 20230605 | 141000 | 2662924375 | 3865 | 3865 | 3865 | 3865 | 641 |
| 267 | 20230605 | 140900 | 2660446910 | 3865 | 3865 | 3865 | 3860 | 584 |
| 268 | 20230605 | 140800 | 2658191165 | 3870 | 3865 | 3870 | 3865 | 623 |
| 269 | 20230605 | 140700 | 2655783260 | 3865 | 3865 | 3865 | 3865 | 351 |
| 270 | 20230605 | 140600 | 2654426645 | 3865 | 3865 | 3865 | 3865 | 210 |
| 271 | 20230605 | 140500 | 2653614995 | 3865 | 3865 | 3865 | 3865 | 17 |
| 272 | 20230605 | 140400 | 2653549290 | 3865 | 3860 | 3865 | 3860 | 891 |
| 273 | 20230605 | 140300 | 2650107725 | 3860 | 3865 | 3865 | 3860 | 334 |
| 274 | 20230605 | 140200 | 2648818470 | 3860 | 3860 | 3865 | 3860 | 16 |
| 275 | 20230605 | 140100 | 2648756695 | 3865 | 3865 | 3870 | 3865 | 304 |
| 276 | 20230605 | 140000 | 2647580995 | 3870 | 3865 | 3870 | 3865 | 16 |
| 277 | 20230605 | 135900 | 2647519145 | 3865 | 3860 | 3870 | 3860 | 843 |
| 278 | 20230605 | 135800 | 2644263450 | 3860 | 3860 | 3865 | 3860 | 79 |
| 279 | 20230605 | 135700 | 2643958375 | 3870 | 3870 | 3870 | 3865 | 465 |
| 280 | 20230605 | 135600 | 2642159005 | 3870 | 3870 | 3870 | 3860 | 196 |
| 281 | 20230605 | 135500 | 2641400525 | 3865 | 3865 | 3865 | 3865 | 404 |
| 282 | 20230605 | 135400 | 2639839065 | 3875 | 3875 | 3875 | 3875 | 2 |
| 283 | 20230605 | 135300 | 2639831315 | 3870 | 3865 | 3870 | 3860 | 2774 |
| 284 | 20230605 | 135200 | 2629104860 | 3865 | 3865 | 3870 | 3865 | 334 |
| 285 | 20230605 | 135100 | 2627813940 | 3870 | 3865 | 3870 | 3865 | 646 |
| 286 | 20230605 | 135000 | 2625317140 | 3870 | 3870 | 3870 | 3870 | 0 |
| 287 | 20230605 | 134900 | 2625317140 | 3870 | 3870 | 3870 | 3865 | 66 |
| 288 | 20230605 | 134800 | 2625062010 | 3870 | 3865 | 3870 | 3860 | 480 |
| 289 | 20230605 | 134700 | 2623207925 | 3860 | 3870 | 3870 | 3860 | 320 |
| 290 | 20230605 | 134600 | 2621972680 | 3860 | 3870 | 3870 | 3860 | 31 |
| 291 | 20230605 | 134500 | 2621853010 | 3870 | 3860 | 3870 | 3860 | 442 |
| 292 | 20230605 | 134400 | 2620144630 | 3860 | 3860 | 3860 | 3860 | 32 |
| 293 | 20230605 | 134300 | 2620021110 | 3865 | 3865 | 3865 | 3865 | 1 |
| 294 | 20230605 | 134200 | 2620017245 | 3865 | 3865 | 3865 | 3865 | 1 |
| 295 | 20230605 | 134100 | 2620013380 | 3865 | 3855 | 3865 | 3855 | 297 |
| 296 | 20230605 | 134000 | 2618868425 | 3855 | 3855 | 3855 | 3855 | 3436 |
| 297 | 20230605 | 133900 | 2605622645 | 3860 | 3865 | 3865 | 3860 | 1257 |
| 298 | 20230605 | 133800 | 2600770240 | 3870 | 3865 | 3870 | 3865 | 2651 |
| 299 | 20230605 | 133700 | 2590517130 | 3860 | 3855 | 3860 | 3850 | 14002 |
| 300 | 20230605 | 133600 | 2536470335 | 3855 | 3855 | 3855 | 3855 | 170 |
| 301 | 20230605 | 133500 | 2535814985 | 3855 | 3855 | 3855 | 3855 | 0 |
| 302 | 20230605 | 133400 | 2535814985 | 3855 | 3855 | 3855 | 3855 | 755 |
| 303 | 20230605 | 133300 | 2532904460 | 3860 | 3855 | 3860 | 3855 | 423 |
| 304 | 20230605 | 133200 | 2531273005 | 3855 | 3860 | 3860 | 3855 | 1138 |
| 305 | 20230605 | 133100 | 2526882015 | 3860 | 3860 | 3860 | 3860 | 0 |
| 306 | 20230605 | 133000 | 2526882015 | 3860 | 3860 | 3860 | 3860 | 420 |
| 307 | 20230605 | 132900 | 2525260815 | 3860 | 3860 | 3860 | 3860 | 0 |
| 308 | 20230605 | 132800 | 2525260815 | 3860 | 3855 | 3860 | 3855 | 1877 |
| 309 | 20230605 | 132700 | 2518023165 | 3850 | 3850 | 3850 | 3850 | 315 |
| 310 | 20230605 | 132600 | 2516810415 | 3855 | 3850 | 3855 | 3850 | 146 |
| 311 | 20230605 | 132500 | 2516248305 | 3855 | 3855 | 3855 | 3855 | 306 |
| 312 | 20230605 | 132400 | 2515068675 | 3855 | 3855 | 3855 | 3855 | 0 |
| 313 | 20230605 | 132300 | 2515068675 | 3855 | 3855 | 3855 | 3855 | 598 |
| 314 | 20230605 | 132200 | 2512763385 | 3855 | 3855 | 3855 | 3855 | 0 |
| 315 | 20230605 | 132100 | 2512763385 | 3855 | 3855 | 3855 | 3855 | 523 |
| 316 | 20230605 | 132000 | 2510747220 | 3860 | 3860 | 3860 | 3860 | 0 |
| 317 | 20230605 | 131900 | 2510747220 | 3860 | 3860 | 3860 | 3860 | 3 |
| 318 | 20230605 | 131800 | 2510735640 | 3865 | 3865 | 3865 | 3865 | 30 |
| 319 | 20230605 | 131700 | 2510619690 | 3865 | 3865 | 3865 | 3865 | 131 |
| 320 | 20230605 | 131600 | 2510113375 | 3865 | 3855 | 3865 | 3855 | 1342 |
| 321 | 20230605 | 131500 | 2504929415 | 3865 | 3855 | 3865 | 3855 | 1095 |
| 322 | 20230605 | 131400 | 2500708170 | 3860 | 3865 | 3865 | 3855 | 2264 |
| 323 | 20230605 | 131300 | 2491960440 | 3865 | 3865 | 3865 | 3865 | 2052 |
| 324 | 20230605 | 131200 | 2484029460 | 3865 | 3860 | 3865 | 3860 | 289 |
| 325 | 20230605 | 131100 | 2482913215 | 3865 | 3860 | 3865 | 3860 | 295 |
| 326 | 20230605 | 131000 | 2481774500 | 3860 | 3860 | 3860 | 3855 | 1214 |
| 327 | 20230605 | 130900 | 2477088835 | 3860 | 3860 | 3860 | 3860 | 1854 |
| 328 | 20230605 | 130800 | 2469932395 | 3860 | 3860 | 3860 | 3860 | 100 |
| 329 | 20230605 | 130700 | 2469546395 | 3860 | 3855 | 3860 | 3855 | 250 |
| 330 | 20230605 | 130600 | 2468581545 | 3855 | 3855 | 3855 | 3855 | 93 |
| 331 | 20230605 | 130500 | 2468223030 | 3855 | 3855 | 3855 | 3855 | 198 |
| 332 | 20230605 | 130400 | 2467459740 | 3855 | 3860 | 3860 | 3855 | 1119 |
| 333 | 20230605 | 130300 | 2463145540 | 3860 | 3860 | 3860 | 3860 | 3 |
| 334 | 20230605 | 130200 | 2463133960 | 3860 | 3860 | 3860 | 3860 | 38 |
| 335 | 20230605 | 130100 | 2462987280 | 3860 | 3860 | 3860 | 3860 | 169 |
| 336 | 20230605 | 130000 | 2462334940 | 3865 | 3860 | 3865 | 3860 | 135 |
| 337 | 20230605 | 125900 | 2461813210 | 3860 | 3860 | 3860 | 3860 | 289 |
| 338 | 20230605 | 125800 | 2460697670 | 3860 | 3860 | 3860 | 3860 | 5320 |
| 339 | 20230605 | 125700 | 2440162470 | 3860 | 3860 | 3860 | 3860 | 552 |
| 340 | 20230605 | 125600 | 2438031750 | 3860 | 3860 | 3860 | 3860 | 305 |
| 341 | 20230605 | 125500 | 2436854450 | 3860 | 3860 | 3860 | 3860 | 2000 |
| 342 | 20230605 | 125400 | 2429134450 | 3860 | 3865 | 3865 | 3855 | 2108 |
| 343 | 20230605 | 125300 | 2420996890 | 3860 | 3870 | 3870 | 3860 | 2849 |
| 344 | 20230605 | 125200 | 2409986985 | 3870 | 3875 | 3875 | 3870 | 508 |
| 345 | 20230605 | 125100 | 2408019275 | 3875 | 3875 | 3875 | 3875 | 505 |
| 346 | 20230605 | 125000 | 2406062400 | 3875 | 3875 | 3880 | 3875 | 1496 |
| 347 | 20230605 | 124900 | 2400262995 | 3875 | 3870 | 3875 | 3870 | 2743 |
| 348 | 20230605 | 124800 | 2389639235 | 3870 | 3865 | 3870 | 3865 | 1140 |
| 349 | 20230605 | 124700 | 2385233125 | 3865 | 3870 | 3875 | 3860 | 5565 |
| 350 | 20230605 | 124600 | 2363705790 | 3870 | 3865 | 3870 | 3865 | 1685 |
| 351 | 20230605 | 124500 | 2357184845 | 3865 | 3860 | 3865 | 3860 | 4783 |
| 352 | 20230605 | 124400 | 2338711355 | 3860 | 3855 | 3860 | 3855 | 2381 |
| 353 | 20230605 | 124300 | 2329532595 | 3860 | 3855 | 3860 | 3855 | 601 |
| 354 | 20230605 | 124200 | 2327215735 | 3860 | 3850 | 3860 | 3850 | 1047 |
| 355 | 20230605 | 124100 | 2323183300 | 3850 | 3850 | 3850 | 3850 | 20 |
| 356 | 20230605 | 124000 | 2323106300 | 3855 | 3850 | 3860 | 3850 | 1581 |
| 357 | 20230605 | 123900 | 2317019340 | 3860 | 3855 | 3860 | 3850 | 1620 |
| 358 | 20230605 | 123800 | 2310768150 | 3860 | 3855 | 3860 | 3850 | 1796 |
| 359 | 20230605 | 123700 | 2303845815 | 3860 | 3860 | 3860 | 3855 | 716 |
| 360 | 20230605 | 123600 | 2301085230 | 3860 | 3860 | 3860 | 3855 | 65 |
| 361 | 20230605 | 123500 | 2300834615 | 3860 | 3855 | 3860 | 3855 | 221 |
| 362 | 20230605 | 123400 | 2299981840 | 3860 | 3860 | 3860 | 3860 | 408 |
| 363 | 20230605 | 123300 | 2298406960 | 3855 | 3855 | 3860 | 3855 | 794 |
| 364 | 20230605 | 123200 | 2295343385 | 3855 | 3850 | 3855 | 3850 | 2475 |
| 365 | 20230605 | 123100 | 2285808735 | 3850 | 3840 | 3850 | 3840 | 146 |
| 366 | 20230605 | 123000 | 2285248075 | 3850 | 3850 | 3850 | 3850 | 1 |
| 367 | 20230605 | 122900 | 2285244225 | 3850 | 3845 | 3850 | 3840 | 491 |
| 368 | 20230605 | 122800 | 2283357490 | 3850 | 3850 | 3850 | 3850 | 0 |
| 369 | 20230605 | 122700 | 2283357490 | 3850 | 3850 | 3850 | 3850 | 180 |
| 370 | 20230605 | 122600 | 2282664490 | 3850 | 3840 | 3850 | 3840 | 947 |
| 371 | 20230605 | 122500 | 2279020570 | 3840 | 3845 | 3845 | 3840 | 800 |
| 372 | 20230605 | 122400 | 2275944770 | 3850 | 3850 | 3850 | 3850 | 50 |
| 373 | 20230605 | 122300 | 2275752270 | 3845 | 3845 | 3845 | 3845 | 1 |
| 374 | 20230605 | 122200 | 2275748425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 375 | 20230605 | 122100 | 2275748425 | 3840 | 3840 | 3840 | 3840 | 0 |
| 376 | 20230605 | 122000 | 2275748425 | 3840 | 3845 | 3845 | 3840 | 2036 |
| 377 | 20230605 | 121900 | 2267920545 | 3845 | 3845 | 3845 | 3845 | 6 |
| 378 | 20230605 | 121800 | 2267897475 | 3840 | 3840 | 3840 | 3840 | 560 |
| 379 | 20230605 | 121700 | 2265747075 | 3840 | 3840 | 3840 | 3840 | 0 |
| 380 | 20230605 | 121600 | 2265747075 | 3840 | 3840 | 3840 | 3840 | 420 |
| 381 | 20230605 | 121500 | 2264134275 | 3840 | 3840 | 3840 | 3840 | 0 |
| 382 | 20230605 | 121400 | 2264134275 | 3840 | 3840 | 3840 | 3840 | 426 |
| 383 | 20230605 | 121300 | 2262498435 | 3845 | 3840 | 3845 | 3840 | 167 |
| 384 | 20230605 | 121200 | 2261857150 | 3845 | 3845 | 3845 | 3845 | 0 |
| 385 | 20230605 | 121100 | 2261857150 | 3845 | 3845 | 3845 | 3845 | 130 |
| 386 | 20230605 | 121000 | 2261357300 | 3845 | 3845 | 3845 | 3845 | 511 |
| 387 | 20230605 | 120900 | 2259392505 | 3845 | 3845 | 3845 | 3845 | 381 |
| 388 | 20230605 | 120800 | 2257927560 | 3840 | 3845 | 3845 | 3840 | 874 |
| 389 | 20230605 | 120700 | 2254570850 | 3845 | 3845 | 3845 | 3845 | 3 |
| 390 | 20230605 | 120600 | 2254559315 | 3850 | 3850 | 3850 | 3850 | 149 |
| 391 | 20230605 | 120500 | 2253985665 | 3850 | 3850 | 3850 | 3850 | 5 |
| 392 | 20230605 | 120400 | 2253966415 | 3850 | 3840 | 3850 | 3840 | 1589 |
| 393 | 20230605 | 120300 | 2247859395 | 3840 | 3840 | 3840 | 3840 | 1 |
| 394 | 20230605 | 120200 | 2247855555 | 3835 | 3835 | 3835 | 3835 | 167 |
| 395 | 20230605 | 120100 | 2247215110 | 3835 | 3835 | 3835 | 3835 | 0 |
| 396 | 20230605 | 120000 | 2247215110 | 3835 | 3830 | 3835 | 3830 | 471 |
| 397 | 20230605 | 115900 | 2245409955 | 3830 | 3845 | 3845 | 3830 | 2503 |
| 398 | 20230605 | 115800 | 2235821555 | 3840 | 3840 | 3840 | 3840 | 174 |
| 399 | 20230605 | 115700 | 2235153395 | 3840 | 3840 | 3840 | 3835 | 135 |
| 400 | 20230605 | 115600 | 2234635060 | 3840 | 3845 | 3845 | 3840 | 15555 |
| 401 | 20230605 | 115500 | 2174892285 | 3845 | 3840 | 3845 | 3840 | 503 |
| 402 | 20230605 | 115400 | 2172960690 | 3840 | 3840 | 3840 | 3840 | 390 |
| 403 | 20230605 | 115300 | 2171463090 | 3840 | 3840 | 3840 | 3840 | 50 |
| 404 | 20230605 | 115200 | 2171271090 | 3840 | 3835 | 3840 | 3830 | 287 |
| 405 | 20230605 | 115100 | 2170171565 | 3835 | 3835 | 3835 | 3835 | 84 |
| 406 | 20230605 | 115000 | 2169849425 | 3835 | 3835 | 3835 | 3835 | 105 |
| 407 | 20230605 | 114900 | 2169446750 | 3835 | 3835 | 3835 | 3835 | 42 |
| 408 | 20230605 | 114800 | 2169285680 | 3835 | 3840 | 3840 | 3835 | 500 |
| 409 | 20230605 | 114700 | 2167367385 | 3840 | 3840 | 3840 | 3840 | 701 |
| 410 | 20230605 | 114600 | 2164675545 | 3840 | 3835 | 3840 | 3835 | 439 |
| 411 | 20230605 | 114500 | 2162991970 | 3835 | 3835 | 3840 | 3835 | 119 |
| 412 | 20230605 | 114400 | 2162535600 | 3840 | 3840 | 3840 | 3840 | 102 |
| 413 | 20230605 | 114300 | 2162143920 | 3830 | 3830 | 3835 | 3830 | 1157 |
| 414 | 20230605 | 114200 | 2157711790 | 3830 | 3820 | 3830 | 3820 | 17236 |
| 415 | 20230605 | 114100 | 2091708085 | 3820 | 3825 | 3825 | 3820 | 4717 |
| 416 | 20230605 | 114000 | 2073688785 | 3825 | 3825 | 3825 | 3825 | 4 |
| 417 | 20230605 | 113900 | 2073673485 | 3825 | 3825 | 3825 | 3825 | 150 |
| 418 | 20230605 | 113800 | 2073099735 | 3825 | 3825 | 3830 | 3820 | 780 |
| 419 | 20230605 | 113700 | 2070116270 | 3825 | 3825 | 3825 | 3825 | 327 |
| 420 | 20230605 | 113600 | 2068865495 | 3825 | 3825 | 3825 | 3820 | 1391 |
| 421 | 20230605 | 113500 | 2063545050 | 3825 | 3825 | 3825 | 3825 | 1162 |
| 422 | 20230605 | 113400 | 2059100400 | 3825 | 3830 | 3840 | 3825 | 2824 |
| 423 | 20230605 | 113300 | 2048289340 | 3830 | 3830 | 3830 | 3830 | 1 |
| 424 | 20230605 | 113200 | 2048285510 | 3830 | 3835 | 3840 | 3830 | 103 |
| 425 | 20230605 | 113100 | 2047891000 | 3830 | 3845 | 3845 | 3830 | 433 |
| 426 | 20230605 | 113000 | 2046229390 | 3845 | 3840 | 3845 | 3830 | 2801 |
| 427 | 20230605 | 112900 | 2035465150 | 3850 | 3840 | 3850 | 3840 | 2814 |
| 428 | 20230605 | 112800 | 2024653805 | 3840 | 3840 | 3845 | 3830 | 1489 |
| 429 | 20230605 | 112700 | 2018941020 | 3850 | 3845 | 3850 | 3845 | 503 |
| 430 | 20230605 | 112600 | 2017006970 | 3850 | 3850 | 3850 | 3840 | 274 |
| 431 | 20230605 | 112500 | 2015952630 | 3850 | 3845 | 3850 | 3840 | 199 |
| 432 | 20230605 | 112400 | 2015187475 | 3845 | 3845 | 3850 | 3845 | 356 |
| 433 | 20230605 | 112300 | 2013817210 | 3850 | 3840 | 3850 | 3840 | 3816 |
| 434 | 20230605 | 112200 | 1999149785 | 3840 | 3840 | 3840 | 3830 | 1567 |
| 435 | 20230605 | 112100 | 1993133065 | 3840 | 3840 | 3840 | 3840 | 50 |
| 436 | 20230605 | 112000 | 1992941065 | 3840 | 3830 | 3840 | 3830 | 5246 |
| 437 | 20230605 | 111900 | 1972842960 | 3830 | 3825 | 3830 | 3825 | 204 |
| 438 | 20230605 | 111800 | 1972062395 | 3830 | 3830 | 3830 | 3825 | 385 |
| 439 | 20230605 | 111700 | 1970589635 | 3830 | 3825 | 3830 | 3825 | 502 |
| 440 | 20230605 | 111600 | 1968669475 | 3830 | 3825 | 3830 | 3820 | 1135 |
| 441 | 20230605 | 111500 | 1964329525 | 3825 | 3825 | 3825 | 3825 | 357 |
| 442 | 20230605 | 111400 | 1962964000 | 3825 | 3825 | 3825 | 3820 | 1089 |
| 443 | 20230605 | 111300 | 1958803530 | 3825 | 3815 | 3825 | 3815 | 2482 |
| 444 | 20230605 | 111200 | 1949325695 | 3820 | 3820 | 3820 | 3815 | 2767 |
| 445 | 20230605 | 111100 | 1938767490 | 3820 | 3820 | 3825 | 3815 | 473 |
| 446 | 20230605 | 111000 | 1936960865 | 3825 | 3820 | 3825 | 3815 | 571 |
| 447 | 20230605 | 110900 | 1934782040 | 3820 | 3820 | 3820 | 3820 | 1086 |
| 448 | 20230605 | 110800 | 1930633520 | 3820 | 3820 | 3830 | 3815 | 3630 |
| 449 | 20230605 | 110700 | 1916768925 | 3825 | 3830 | 3830 | 3825 | 1436 |
| 450 | 20230605 | 110600 | 1911275335 | 3825 | 3825 | 3830 | 3825 | 440 |
| 451 | 20230605 | 110500 | 1909591770 | 3825 | 3825 | 3825 | 3820 | 366 |
| 452 | 20230605 | 110400 | 1908193230 | 3820 | 3830 | 3840 | 3820 | 1236 |
| 453 | 20230605 | 110300 | 1903460765 | 3830 | 3830 | 3830 | 3830 | 41 |
| 454 | 20230605 | 110200 | 1903303735 | 3820 | 3820 | 3820 | 3815 | 564 |
| 455 | 20230605 | 110100 | 1901149955 | 3820 | 3820 | 3820 | 3815 | 245 |
| 456 | 20230605 | 110000 | 1900215110 | 3815 | 3825 | 3830 | 3800 | 26334 |
| 457 | 20230605 | 105900 | 1799871060 | 3830 | 3825 | 3830 | 3825 | 2461 |
| 458 | 20230605 | 105800 | 1790457235 | 3830 | 3825 | 3830 | 3825 | 47 |
| 459 | 20230605 | 105700 | 1790277325 | 3825 | 3830 | 3830 | 3820 | 6358 |
| 460 | 20230605 | 105600 | 1765957710 | 3830 | 3825 | 3830 | 3825 | 1513 |
| 461 | 20230605 | 105500 | 1760170085 | 3825 | 3825 | 3830 | 3815 | 6020 |
| 462 | 20230605 | 105400 | 1737167410 | 3825 | 3835 | 3835 | 3825 | 6965 |
| 463 | 20230605 | 105300 | 1710513770 | 3835 | 3835 | 3840 | 3830 | 1761 |
| 464 | 20230605 | 105200 | 1703762830 | 3835 | 3840 | 3840 | 3835 | 4970 |
| 465 | 20230605 | 105100 | 1684701065 | 3840 | 3840 | 3840 | 3840 | 6 |
| 466 | 20230605 | 105000 | 1684678025 | 3840 | 3840 | 3845 | 3840 | 1746 |
| 467 | 20230605 | 104900 | 1677973375 | 3845 | 3840 | 3845 | 3835 | 57 |
| 468 | 20230605 | 104800 | 1677754490 | 3845 | 3845 | 3845 | 3835 | 5882 |
| 469 | 20230605 | 104700 | 1655167250 | 3845 | 3845 | 3845 | 3840 | 687 |
| 470 | 20230605 | 104600 | 1652528570 | 3845 | 3845 | 3845 | 3845 | 581 |
| 471 | 20230605 | 104500 | 1650294625 | 3845 | 3840 | 3845 | 3840 | 969 |
| 472 | 20230605 | 104400 | 1646573230 | 3845 | 3840 | 3845 | 3835 | 3265 |
| 473 | 20230605 | 104300 | 1634035365 | 3840 | 3845 | 3845 | 3840 | 5906 |
| 474 | 20230605 | 104200 | 1611354245 | 3845 | 3845 | 3845 | 3845 | 1574 |
| 475 | 20230605 | 104100 | 1605302215 | 3845 | 3845 | 3845 | 3840 | 48 |
| 476 | 20230605 | 104000 | 1605117725 | 3845 | 3845 | 3845 | 3840 | 106 |
| 477 | 20230605 | 103900 | 1604710355 | 3845 | 3845 | 3850 | 3845 | 2748 |
| 478 | 20230605 | 103800 | 1594142990 | 3845 | 3845 | 3850 | 3845 | 2303 |
| 479 | 20230605 | 103700 | 1585287455 | 3850 | 3860 | 3860 | 3850 | 5433 |
| 480 | 20230605 | 103600 | 1564358475 | 3865 | 3860 | 3865 | 3860 | 52 |
| 481 | 20230605 | 103500 | 1564157745 | 3865 | 3860 | 3865 | 3860 | 3312 |
| 482 | 20230605 | 103400 | 1551373395 | 3860 | 3860 | 3860 | 3860 | 380 |
| 483 | 20230605 | 103300 | 1549906595 | 3865 | 3860 | 3865 | 3860 | 135 |
| 484 | 20230605 | 103200 | 1549384945 | 3860 | 3865 | 3865 | 3860 | 210 |
| 485 | 20230605 | 103100 | 1548574340 | 3865 | 3860 | 3865 | 3855 | 1601 |
| 486 | 20230605 | 103000 | 1542393825 | 3860 | 3855 | 3870 | 3855 | 453 |
| 487 | 20230605 | 102900 | 1540646815 | 3855 | 3850 | 3855 | 3850 | 125 |
| 488 | 20230605 | 102800 | 1540165090 | 3855 | 3860 | 3860 | 3855 | 4095 |
| 489 | 20230605 | 102700 | 1524378605 | 3860 | 3870 | 3870 | 3860 | 668 |
| 490 | 20230605 | 102600 | 1521800085 | 3870 | 3870 | 3870 | 3860 | 7072 |
| 491 | 20230605 | 102500 | 1494492680 | 3870 | 3870 | 3870 | 3865 | 263 |
| 492 | 20230605 | 102400 | 1493475025 | 3870 | 3875 | 3875 | 3870 | 321 |
| 493 | 20230605 | 102300 | 1492232735 | 3865 | 3870 | 3870 | 3865 | 1370 |
| 494 | 20230605 | 102200 | 1486936185 | 3870 | 3880 | 3880 | 3870 | 1120 |
| 495 | 20230605 | 102100 | 1482591485 | 3875 | 3880 | 3880 | 3865 | 4933 |
| 496 | 20230605 | 102000 | 1463511350 | 3880 | 3870 | 3880 | 3870 | 496 |
| 497 | 20230605 | 101900 | 1461590605 | 3870 | 3880 | 3880 | 3865 | 3757 |
| 498 | 20230605 | 101800 | 1447051540 | 3880 | 3880 | 3880 | 3875 | 4715 |
| 499 | 20230605 | 101700 | 1428769340 | 3880 | 3885 | 3885 | 3880 | 1268 |
| 500 | 20230605 | 101600 | 1423847040 | 3885 | 3890 | 3890 | 3880 | 4987 |
| 501 | 20230605 | 101500 | 1404480935 | 3885 | 3880 | 3890 | 3880 | 9756 |
| 502 | 20230605 | 101400 | 1366567970 | 3890 | 3900 | 3905 | 3880 | 24482 |
| 503 | 20230605 | 101300 | 1271277525 | 3900 | 3900 | 3915 | 3900 | 13892 |
| 504 | 20230605 | 101200 | 1217034425 | 3895 | 3885 | 3900 | 3885 | 38615 |
| 505 | 20230605 | 101100 | 1066584015 | 3885 | 3890 | 3890 | 3880 | 10402 |
| 506 | 20230605 | 101000 | 1026163615 | 3890 | 3875 | 3890 | 3875 | 7954 |
| 507 | 20230605 | 100900 | 995263750 | 3875 | 3870 | 3885 | 3870 | 3801 |
| 508 | 20230605 | 100800 | 980520550 | 3875 | 3880 | 3880 | 3875 | 9501 |
| 509 | 20230605 | 100700 | 943674840 | 3880 | 3875 | 3885 | 3875 | 4449 |
| 510 | 20230605 | 100600 | 926423625 | 3870 | 3870 | 3870 | 3865 | 3004 |
| 511 | 20230605 | 100500 | 914801155 | 3865 | 3855 | 3865 | 3855 | 7478 |
| 512 | 20230605 | 100400 | 885934400 | 3855 | 3850 | 3855 | 3845 | 2678 |
| 513 | 20230605 | 100300 | 875618020 | 3840 | 3840 | 3845 | 3840 | 1200 |
| 514 | 20230605 | 100200 | 871008680 | 3840 | 3840 | 3840 | 3840 | 47 |
| 515 | 20230605 | 100100 | 870828200 | 3840 | 3850 | 3855 | 3840 | 4155 |
| 516 | 20230605 | 100000 | 854851840 | 3845 | 3845 | 3845 | 3840 | 273 |
| 517 | 20230605 | 095900 | 853802655 | 3845 | 3840 | 3845 | 3835 | 3560 |
| 518 | 20230605 | 095800 | 840134035 | 3845 | 3845 | 3845 | 3840 | 519 |
| 519 | 20230605 | 095700 | 838138730 | 3845 | 3845 | 3845 | 3845 | 438 |
| 520 | 20230605 | 095600 | 836454620 | 3845 | 3845 | 3850 | 3845 | 1014 |
| 521 | 20230605 | 095500 | 832555765 | 3845 | 3845 | 3845 | 3845 | 18 |
| 522 | 20230605 | 095400 | 832486555 | 3845 | 3845 | 3845 | 3845 | 102 |
| 523 | 20230605 | 095300 | 832094365 | 3845 | 3845 | 3845 | 3830 | 813 |
| 524 | 20230605 | 095200 | 828969635 | 3845 | 3845 | 3845 | 3845 | 85 |
| 525 | 20230605 | 095100 | 828642810 | 3850 | 3850 | 3850 | 3830 | 124 |
| 526 | 20230605 | 095000 | 828166220 | 3830 | 3830 | 3830 | 3830 | 1750 |
| 527 | 20230605 | 094900 | 821463720 | 3830 | 3840 | 3840 | 3830 | 1901 |
| 528 | 20230605 | 094800 | 814165820 | 3840 | 3845 | 3855 | 3840 | 2300 |
| 529 | 20230605 | 094700 | 805322050 | 3850 | 3830 | 3855 | 3825 | 11833 |
| 530 | 20230605 | 094600 | 759862550 | 3830 | 3840 | 3840 | 3830 | 615 |
| 531 | 20230605 | 094500 | 757505115 | 3840 | 3840 | 3845 | 3840 | 68 |
| 532 | 20230605 | 094400 | 757243970 | 3845 | 3845 | 3845 | 3830 | 734 |
| 533 | 20230605 | 094300 | 754425565 | 3825 | 3835 | 3835 | 3825 | 7945 |
| 534 | 20230605 | 094200 | 723995915 | 3845 | 3845 | 3845 | 3835 | 3645 |
| 535 | 20230605 | 094100 | 709985385 | 3845 | 3845 | 3850 | 3840 | 1138 |
| 536 | 20230605 | 094000 | 705612175 | 3845 | 3850 | 3850 | 3845 | 282 |
| 537 | 20230605 | 093900 | 704526480 | 3850 | 3840 | 3850 | 3840 | 113 |
| 538 | 20230605 | 093800 | 704091450 | 3835 | 3850 | 3850 | 3835 | 1845 |
| 539 | 20230605 | 093700 | 697012470 | 3850 | 3850 | 3850 | 3850 | 1173 |
| 540 | 20230605 | 093600 | 692496420 | 3850 | 3840 | 3850 | 3840 | 1123 |
| 541 | 20230605 | 093500 | 688172980 | 3850 | 3850 | 3855 | 3835 | 2175 |
| 542 | 20230605 | 093400 | 679803685 | 3850 | 3845 | 3850 | 3845 | 1792 |
| 543 | 20230605 | 093300 | 672908915 | 3845 | 3835 | 3850 | 3830 | 540 |
| 544 | 20230605 | 093200 | 670833195 | 3830 | 3855 | 3855 | 3830 | 1283 |
| 545 | 20230605 | 093100 | 665909110 | 3860 | 3835 | 3865 | 3835 | 21884 |
| 546 | 20230605 | 093000 | 581642525 | 3835 | 3825 | 3835 | 3820 | 1407 |
| 547 | 20230605 | 092900 | 576256995 | 3825 | 3830 | 3830 | 3825 | 1962 |
| 548 | 20230605 | 092800 | 568745120 | 3830 | 3820 | 3835 | 3820 | 1924 |
| 549 | 20230605 | 092700 | 561381595 | 3830 | 3825 | 3830 | 3820 | 177 |
| 550 | 20230605 | 092600 | 560704630 | 3830 | 3830 | 3830 | 3815 | 5052 |
| 551 | 20230605 | 092500 | 541413420 | 3830 | 3825 | 3835 | 3820 | 1635 |
| 552 | 20230605 | 092400 | 535163250 | 3820 | 3835 | 3840 | 3820 | 8801 |
| 553 | 20230605 | 092300 | 501467455 | 3840 | 3845 | 3845 | 3840 | 5148 |
| 554 | 20230605 | 092200 | 481687940 | 3845 | 3850 | 3850 | 3845 | 5350 |
| 555 | 20230605 | 092100 | 461105675 | 3850 | 3840 | 3850 | 3835 | 2803 |
| 556 | 20230605 | 092000 | 450345775 | 3840 | 3840 | 3840 | 3830 | 1831 |
| 557 | 20230605 | 091900 | 443318675 | 3840 | 3845 | 3845 | 3835 | 5066 |
| 558 | 20230605 | 091800 | 423865585 | 3845 | 3850 | 3855 | 3845 | 3051 |
| 559 | 20230605 | 091700 | 412122175 | 3850 | 3840 | 3850 | 3840 | 7878 |
| 560 | 20230605 | 091600 | 381810370 | 3840 | 3830 | 3840 | 3820 | 4881 |
| 561 | 20230605 | 091500 | 363112650 | 3825 | 3825 | 3830 | 3820 | 1826 |
| 562 | 20230605 | 091400 | 356128095 | 3825 | 3840 | 3840 | 3815 | 9091 |
| 563 | 20230605 | 091300 | 321379345 | 3840 | 3830 | 3840 | 3830 | 849 |
| 564 | 20230605 | 091200 | 318125645 | 3830 | 3845 | 3850 | 3830 | 3383 |
| 565 | 20230605 | 091100 | 305139370 | 3850 | 3845 | 3855 | 3840 | 4916 |
| 566 | 20230605 | 091000 | 286230770 | 3845 | 3820 | 3855 | 3820 | 7900 |
| 567 | 20230605 | 090900 | 255889710 | 3820 | 3830 | 3835 | 3815 | 5347 |
| 568 | 20230605 | 090800 | 235467570 | 3830 | 3830 | 3835 | 3830 | 1572 |
| 569 | 20230605 | 090700 | 229446220 | 3835 | 3835 | 3840 | 3830 | 6651 |
| 570 | 20230605 | 090600 | 203934255 | 3835 | 3820 | 3840 | 3820 | 7081 |
| 571 | 20230605 | 090500 | 176837080 | 3820 | 3820 | 3820 | 3810 | 8432 |
| 572 | 20230605 | 090400 | 144662505 | 3825 | 3835 | 3845 | 3825 | 9475 |
| 573 | 20230605 | 090300 | 108345650 | 3830 | 3820 | 3835 | 3810 | 4314 |
| 574 | 20230605 | 090200 | 91833275 | 3810 | 3825 | 3825 | 3810 | 4206 |
| 575 | 20230605 | 090100 | 75787725 | 3820 | 3810 | 3825 | 3810 | 5550 |
| 576 | 20230605 | 090000 | 54576960 | 3810 | 3800 | 3820 | 3800 | 12674 |