29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 184400 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 17791 |
| 3 | 20230605 | 184300 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20230605 | 184200 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20230605 | 184100 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20230605 | 184000 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20230605 | 183900 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20230605 | 183800 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20230605 | 183700 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20230605 | 183600 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20230605 | 183500 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20230605 | 183400 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20230605 | 183300 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20230605 | 183200 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20230605 | 183100 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20230605 | 183000 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20230605 | 182900 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20230605 | 182800 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20230605 | 182700 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20230605 | 182600 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20230605 | 182500 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20230605 | 182400 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20230605 | 182300 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20230605 | 182200 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20230605 | 182100 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20230605 | 182000 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20230605 | 181900 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20230605 | 181800 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20230605 | 181700 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20230605 | 181600 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20230605 | 181500 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20230605 | 181400 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 17791 |
| 33 | 20230605 | 181300 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20230605 | 181200 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20230605 | 181100 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20230605 | 181000 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20230605 | 180900 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20230605 | 180800 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20230605 | 180700 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20230605 | 180600 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20230605 | 180500 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20230605 | 180400 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20230605 | 180300 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20230605 | 180200 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20230605 | 180100 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20230605 | 180000 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20230605 | 175900 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20230605 | 175800 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20230605 | 175700 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20230605 | 175600 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20230605 | 175500 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20230605 | 175400 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20230605 | 175300 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20230605 | 175200 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20230605 | 175100 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20230605 | 175000 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20230605 | 174900 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20230605 | 174800 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20230605 | 174700 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20230605 | 174600 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20230605 | 174500 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20230605 | 174400 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 17791 |
| 63 | 20230605 | 174300 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20230605 | 174200 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20230605 | 174100 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20230605 | 174000 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20230605 | 173900 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20230605 | 173800 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20230605 | 173700 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20230605 | 173600 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20230605 | 173500 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20230605 | 173400 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20230605 | 173300 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20230605 | 173200 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20230605 | 173100 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20230605 | 173000 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20230605 | 172900 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20230605 | 172800 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20230605 | 172700 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20230605 | 172600 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20230605 | 172500 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20230605 | 172400 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20230605 | 172300 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20230605 | 172200 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20230605 | 172100 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20230605 | 172000 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20230605 | 171900 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20230605 | 171800 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20230605 | 171700 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20230605 | 171600 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20230605 | 171500 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20230605 | 171400 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 17791 |
| 93 | 20230605 | 171300 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20230605 | 171200 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20230605 | 171100 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20230605 | 171000 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20230605 | 170900 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20230605 | 170800 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20230605 | 170700 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20230605 | 170600 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20230605 | 170500 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20230605 | 170400 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20230605 | 170300 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20230605 | 170200 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20230605 | 170100 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20230605 | 170000 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20230605 | 165900 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20230605 | 165800 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20230605 | 165700 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20230605 | 165600 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20230605 | 165500 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20230605 | 165400 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20230605 | 165300 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20230605 | 165200 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20230605 | 165100 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20230605 | 165000 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20230605 | 164900 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20230605 | 164800 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20230605 | 164700 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20230605 | 164600 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20230605 | 164500 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20230605 | 164400 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 17791 |
| 123 | 20230605 | 164300 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20230605 | 164200 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20230605 | 164100 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20230605 | 164000 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20230605 | 163900 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20230605 | 163800 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20230605 | 163700 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20230605 | 163600 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20230605 | 163500 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20230605 | 163400 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20230605 | 163300 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20230605 | 163200 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20230605 | 163100 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20230605 | 163000 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20230605 | 162900 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20230605 | 162800 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20230605 | 162700 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20230605 | 162600 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20230605 | 162500 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20230605 | 162400 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20230605 | 162300 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20230605 | 162200 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20230605 | 162100 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20230605 | 162000 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20230605 | 161900 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20230605 | 161800 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20230605 | 161700 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20230605 | 161600 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20230605 | 161500 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20230605 | 161400 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 17791 |
| 153 | 20230605 | 161300 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20230605 | 161200 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20230605 | 161100 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20230605 | 161000 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20230605 | 160900 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20230605 | 160800 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20230605 | 160700 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20230605 | 160600 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20230605 | 160500 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20230605 | 160400 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20230605 | 160300 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20230605 | 160200 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20230605 | 160100 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20230605 | 160000 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20230605 | 155900 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20230605 | 155800 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20230605 | 155700 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20230605 | 155600 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20230605 | 155500 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20230605 | 155400 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20230605 | 155300 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20230605 | 155200 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20230605 | 155100 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20230605 | 155000 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20230605 | 154900 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20230605 | 154800 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20230605 | 154700 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20230605 | 154600 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20230605 | 154500 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20230605 | 154400 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 17791 |
| 183 | 20230605 | 154300 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20230605 | 154200 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20230605 | 154100 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20230605 | 154000 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20230605 | 153900 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20230605 | 153800 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20230605 | 153700 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20230605 | 153600 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20230605 | 153500 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20230605 | 153400 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20230605 | 153300 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20230605 | 153200 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20230605 | 153100 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20230605 | 153000 | 3194647310 | 3900 | 3900 | 3900 | 3900 | 17791 |
| 197 | 20230605 | 152900 | 3125262410 | 3870 | 3870 | 3870 | 3870 | 0 |
| 198 | 20230605 | 152800 | 3125262410 | 3870 | 3870 | 3870 | 3870 | 0 |
| 199 | 20230605 | 152700 | 3125262410 | 3870 | 3870 | 3870 | 3870 | 0 |
| 200 | 20230605 | 152600 | 3125262410 | 3870 | 3870 | 3870 | 3870 | 0 |
| 201 | 20230605 | 152500 | 3125262410 | 3870 | 3870 | 3870 | 3870 | 0 |
| 202 | 20230605 | 152400 | 3125262410 | 3870 | 3870 | 3870 | 3870 | 0 |
| 203 | 20230605 | 152300 | 3125262410 | 3870 | 3870 | 3870 | 3870 | 0 |
| 204 | 20230605 | 152200 | 3125262410 | 3870 | 3870 | 3870 | 3870 | 0 |
| 205 | 20230605 | 152100 | 3125262410 | 3870 | 3870 | 3870 | 3870 | 0 |
| 206 | 20230605 | 152000 | 3125262410 | 3870 | 3870 | 3870 | 3870 | 0 |
| 207 | 20230605 | 151900 | 3125262410 | 3870 | 3890 | 3890 | 3870 | 611 |
| 208 | 20230605 | 151800 | 3122896830 | 3875 | 3870 | 3890 | 3870 | 221 |
| 209 | 20230605 | 151700 | 3122040935 | 3870 | 3880 | 3880 | 3870 | 4500 |
| 210 | 20230605 | 151600 | 3104611160 | 3890 | 3890 | 3890 | 3890 | 20 |
| 211 | 20230605 | 151500 | 3104533360 | 3895 | 3895 | 3895 | 3895 | 1 |
| 212 | 20230605 | 151400 | 3104529465 | 3870 | 3900 | 3900 | 3870 | 8281 |
| 213 | 20230605 | 151300 | 3072358935 | 3870 | 3895 | 3900 | 3870 | 10309 |
| 214 | 20230605 | 151200 | 3032293495 | 3895 | 3895 | 3895 | 3895 | 25 |
| 215 | 20230605 | 151100 | 3032196120 | 3895 | 3880 | 3895 | 3880 | 1240 |
| 216 | 20230605 | 151000 | 3027384905 | 3895 | 3875 | 3895 | 3875 | 1081 |
| 217 | 20230605 | 150900 | 3023196010 | 3870 | 3875 | 3880 | 3870 | 10661 |
| 218 | 20230605 | 150800 | 2981924835 | 3885 | 3870 | 3890 | 3870 | 741 |
| 219 | 20230605 | 150700 | 2979052810 | 3875 | 3895 | 3895 | 3875 | 19177 |
| 220 | 20230605 | 150600 | 2904632105 | 3900 | 3900 | 3900 | 3900 | 2176 |
| 221 | 20230605 | 150500 | 2896145705 | 3900 | 3895 | 3900 | 3895 | 1709 |
| 222 | 20230605 | 150400 | 2889489145 | 3895 | 3895 | 3895 | 3895 | 983 |
| 223 | 20230605 | 150300 | 2885660360 | 3890 | 3895 | 3895 | 3890 | 1136 |
| 224 | 20230605 | 150200 | 2881235990 | 3895 | 3895 | 3895 | 3895 | 105 |
| 225 | 20230605 | 150100 | 2880827015 | 3895 | 3900 | 3900 | 3895 | 1461 |
| 226 | 20230605 | 150000 | 2875136400 | 3900 | 3895 | 3900 | 3895 | 50 |
| 227 | 20230605 | 145900 | 2874941415 | 3900 | 3900 | 3900 | 3900 | 1 |
| 228 | 20230605 | 145800 | 2874937515 | 3900 | 3895 | 3900 | 3895 | 535 |
| 229 | 20230605 | 145700 | 2872851190 | 3895 | 3900 | 3900 | 3895 | 102 |
| 230 | 20230605 | 145600 | 2872453890 | 3895 | 3895 | 3895 | 3895 | 227 |
| 231 | 20230605 | 145500 | 2871569725 | 3895 | 3885 | 3895 | 3885 | 319 |
| 232 | 20230605 | 145400 | 2870330310 | 3885 | 3885 | 3885 | 3875 | 7501 |
| 233 | 20230605 | 145300 | 2841247990 | 3885 | 3890 | 3895 | 3885 | 2590 |
| 234 | 20230605 | 145200 | 2831184920 | 3890 | 3890 | 3895 | 3880 | 2845 |
| 235 | 20230605 | 145100 | 2820141555 | 3895 | 3895 | 3895 | 3880 | 20873 |
| 236 | 20230605 | 145000 | 2739053910 | 3900 | 3915 | 3915 | 3900 | 12159 |
| 237 | 20230605 | 144900 | 2691553545 | 3920 | 3920 | 3920 | 3920 | 1 |
| 238 | 20230605 | 144800 | 2691549625 | 3920 | 3920 | 3920 | 3920 | 0 |
| 239 | 20230605 | 144700 | 2691549625 | 3920 | 3915 | 3920 | 3915 | 201 |
| 240 | 20230605 | 144600 | 2690762705 | 3920 | 3920 | 3920 | 3920 | 0 |
| 241 | 20230605 | 144500 | 2690762705 | 3920 | 3920 | 3920 | 3920 | 1025 |
| 242 | 20230605 | 144400 | 2686744705 | 3915 | 3915 | 3915 | 3915 | 1254 |
| 243 | 20230605 | 144300 | 2681835295 | 3915 | 3915 | 3915 | 3915 | 51 |
| 244 | 20230605 | 144200 | 2681635630 | 3915 | 3915 | 3915 | 3915 | 16 |
| 245 | 20230605 | 144100 | 2681572990 | 3915 | 3915 | 3915 | 3910 | 2006 |
| 246 | 20230605 | 144000 | 2673729520 | 3910 | 3910 | 3910 | 3910 | 401 |
| 247 | 20230605 | 143900 | 2672161610 | 3900 | 3905 | 3905 | 3900 | 252 |
| 248 | 20230605 | 143800 | 2671177810 | 3915 | 3915 | 3915 | 3915 | 0 |
| 249 | 20230605 | 143700 | 2671177810 | 3915 | 3905 | 3915 | 3905 | 2 |
| 250 | 20230605 | 143600 | 2671169990 | 3905 | 3915 | 3920 | 3905 | 2334 |
| 251 | 20230605 | 143500 | 2662045735 | 3915 | 3910 | 3915 | 3910 | 5900 |
| 252 | 20230605 | 143400 | 2638976730 | 3910 | 3905 | 3910 | 3905 | 101 |
| 253 | 20230605 | 143300 | 2638582320 | 3905 | 3900 | 3905 | 3900 | 3728 |
| 254 | 20230605 | 143200 | 2624034480 | 3905 | 3905 | 3905 | 3905 | 0 |
| 255 | 20230605 | 143100 | 2624034480 | 3905 | 3905 | 3905 | 3905 | 0 |
| 256 | 20230605 | 143000 | 2624034480 | 3905 | 3905 | 3905 | 3905 | 1 |
| 257 | 20230605 | 142900 | 2624030575 | 3890 | 3900 | 3900 | 3890 | 330 |
| 258 | 20230605 | 142800 | 2622745575 | 3900 | 3905 | 3905 | 3900 | 12 |
| 259 | 20230605 | 142700 | 2622698765 | 3890 | 3905 | 3905 | 3890 | 1120 |
| 260 | 20230605 | 142600 | 2618341665 | 3890 | 3890 | 3890 | 3885 | 2137 |
| 261 | 20230605 | 142500 | 2610033735 | 3885 | 3890 | 3890 | 3885 | 12221 |
| 262 | 20230605 | 142400 | 2562539045 | 3890 | 3905 | 3905 | 3890 | 15427 |
| 263 | 20230605 | 142300 | 2502524085 | 3915 | 3900 | 3915 | 3895 | 2030 |
| 264 | 20230605 | 142200 | 2494614210 | 3895 | 3900 | 3900 | 3890 | 10204 |
| 265 | 20230605 | 142100 | 2454858860 | 3900 | 3905 | 3905 | 3900 | 10001 |
| 266 | 20230605 | 142000 | 2415844680 | 3905 | 3920 | 3920 | 3905 | 5000 |
| 267 | 20230605 | 141900 | 2396308455 | 3920 | 3920 | 3920 | 3920 | 532 |
| 268 | 20230605 | 141800 | 2394223015 | 3910 | 3930 | 3930 | 3910 | 7105 |
| 269 | 20230605 | 141700 | 2366438520 | 3930 | 3930 | 3930 | 3930 | 0 |
| 270 | 20230605 | 141600 | 2366438520 | 3930 | 3930 | 3930 | 3930 | 10 |
| 271 | 20230605 | 141500 | 2366399220 | 3935 | 3920 | 3935 | 3915 | 2313 |
| 272 | 20230605 | 141400 | 2357338590 | 3920 | 3920 | 3920 | 3920 | 74 |
| 273 | 20230605 | 141300 | 2357048510 | 3920 | 3920 | 3920 | 3920 | 26 |
| 274 | 20230605 | 141200 | 2356946590 | 3925 | 3920 | 3925 | 3920 | 154 |
| 275 | 20230605 | 141100 | 2356342905 | 3920 | 3920 | 3920 | 3910 | 4391 |
| 276 | 20230605 | 141000 | 2339153940 | 3925 | 3920 | 3925 | 3920 | 325 |
| 277 | 20230605 | 140900 | 2337879815 | 3920 | 3920 | 3920 | 3920 | 167 |
| 278 | 20230605 | 140800 | 2337225175 | 3920 | 3920 | 3920 | 3920 | 1864 |
| 279 | 20230605 | 140700 | 2329918295 | 3920 | 3935 | 3935 | 3920 | 759 |
| 280 | 20230605 | 140600 | 2326942550 | 3935 | 3935 | 3935 | 3935 | 3 |
| 281 | 20230605 | 140500 | 2326930745 | 3935 | 3940 | 3940 | 3920 | 359 |
| 282 | 20230605 | 140400 | 2325522415 | 3920 | 3920 | 3920 | 3920 | 1500 |
| 283 | 20230605 | 140300 | 2319642415 | 3920 | 3920 | 3920 | 3920 | 0 |
| 284 | 20230605 | 140200 | 2319642415 | 3920 | 3920 | 3920 | 3920 | 0 |
| 285 | 20230605 | 140100 | 2319642415 | 3920 | 3920 | 3920 | 3920 | 0 |
| 286 | 20230605 | 140000 | 2319642415 | 3920 | 3930 | 3930 | 3920 | 6016 |
| 287 | 20230605 | 135900 | 2296048260 | 3945 | 3945 | 3945 | 3945 | 0 |
| 288 | 20230605 | 135800 | 2296048260 | 3945 | 3945 | 3945 | 3945 | 251 |
| 289 | 20230605 | 135700 | 2295058065 | 3930 | 3925 | 3945 | 3925 | 4306 |
| 290 | 20230605 | 135600 | 2278139345 | 3930 | 3950 | 3950 | 3930 | 5010 |
| 291 | 20230605 | 135500 | 2258444030 | 3950 | 3935 | 3950 | 3935 | 59 |
| 292 | 20230605 | 135400 | 2258211835 | 3950 | 3950 | 3950 | 3950 | 1 |
| 293 | 20230605 | 135300 | 2258207885 | 3935 | 3935 | 3935 | 3935 | 0 |
| 294 | 20230605 | 135200 | 2258207885 | 3935 | 3935 | 3935 | 3935 | 1 |
| 295 | 20230605 | 135100 | 2258203950 | 3950 | 3935 | 3950 | 3930 | 52 |
| 296 | 20230605 | 135000 | 2257999540 | 3930 | 3955 | 3955 | 3930 | 4905 |
| 297 | 20230605 | 134900 | 2238708970 | 3955 | 3955 | 3955 | 3955 | 0 |
| 298 | 20230605 | 134800 | 2238708970 | 3955 | 3955 | 3955 | 3955 | 0 |
| 299 | 20230605 | 134700 | 2238708970 | 3955 | 3955 | 3955 | 3955 | 1 |
| 300 | 20230605 | 134600 | 2238705015 | 3940 | 3940 | 3940 | 3940 | 0 |
| 301 | 20230605 | 134500 | 2238705015 | 3940 | 3950 | 3950 | 3940 | 14700 |
| 302 | 20230605 | 134400 | 2180770375 | 3955 | 3955 | 3955 | 3955 | 0 |
| 303 | 20230605 | 134300 | 2180770375 | 3955 | 3955 | 3955 | 3955 | 0 |
| 304 | 20230605 | 134200 | 2180770375 | 3955 | 3950 | 3955 | 3950 | 5506 |
| 305 | 20230605 | 134100 | 2159009175 | 3955 | 3955 | 3955 | 3955 | 65 |
| 306 | 20230605 | 134000 | 2158752100 | 3955 | 3960 | 3960 | 3955 | 305 |
| 307 | 20230605 | 133900 | 2157545800 | 3960 | 3960 | 3960 | 3960 | 916 |
| 308 | 20230605 | 133800 | 2153918440 | 3955 | 3955 | 3955 | 3955 | 0 |
| 309 | 20230605 | 133700 | 2153918440 | 3955 | 3955 | 3960 | 3955 | 2272 |
| 310 | 20230605 | 133600 | 2144930320 | 3960 | 3955 | 3960 | 3955 | 785 |
| 311 | 20230605 | 133500 | 2141825640 | 3960 | 3955 | 3960 | 3955 | 1464 |
| 312 | 20230605 | 133400 | 2136030520 | 3955 | 3955 | 3955 | 3955 | 1636 |
| 313 | 20230605 | 133300 | 2129560140 | 3960 | 3965 | 3965 | 3960 | 895 |
| 314 | 20230605 | 133200 | 2126014235 | 3965 | 3965 | 3965 | 3965 | 1100 |
| 315 | 20230605 | 133100 | 2121652735 | 3975 | 3960 | 3975 | 3960 | 1404 |
| 316 | 20230605 | 133000 | 2116090365 | 3960 | 3960 | 3965 | 3960 | 1000 |
| 317 | 20230605 | 132900 | 2112129380 | 3955 | 3960 | 3960 | 3955 | 771 |
| 318 | 20230605 | 132800 | 2109077590 | 3960 | 3965 | 3965 | 3960 | 6891 |
| 319 | 20230605 | 132700 | 2081756290 | 3965 | 3965 | 3965 | 3965 | 120 |
| 320 | 20230605 | 132600 | 2081280490 | 3975 | 3975 | 3975 | 3975 | 0 |
| 321 | 20230605 | 132500 | 2081280490 | 3975 | 3975 | 3975 | 3975 | 0 |
| 322 | 20230605 | 132400 | 2081280490 | 3975 | 3975 | 3975 | 3975 | 10 |
| 323 | 20230605 | 132300 | 2081240740 | 3975 | 3965 | 3975 | 3965 | 2 |
| 324 | 20230605 | 132200 | 2081232800 | 3975 | 3975 | 3975 | 3975 | 0 |
| 325 | 20230605 | 132100 | 2081232800 | 3975 | 3975 | 3975 | 3975 | 100 |
| 326 | 20230605 | 132000 | 2080835300 | 3980 | 3980 | 3980 | 3980 | 0 |
| 327 | 20230605 | 131900 | 2080835300 | 3980 | 3980 | 3980 | 3980 | 0 |
| 328 | 20230605 | 131800 | 2080835300 | 3980 | 3975 | 3980 | 3975 | 6001 |
| 329 | 20230605 | 131700 | 2056958570 | 3965 | 3965 | 3965 | 3965 | 0 |
| 330 | 20230605 | 131600 | 2056958570 | 3965 | 3965 | 3965 | 3965 | 326 |
| 331 | 20230605 | 131500 | 2055665980 | 3980 | 3980 | 3980 | 3980 | 0 |
| 332 | 20230605 | 131400 | 2055665980 | 3980 | 3980 | 3980 | 3980 | 3 |
| 333 | 20230605 | 131300 | 2055654040 | 3980 | 3980 | 3980 | 3980 | 1 |
| 334 | 20230605 | 131200 | 2055650060 | 3950 | 3980 | 3980 | 3950 | 4001 |
| 335 | 20230605 | 131100 | 2039823850 | 3975 | 3975 | 3975 | 3975 | 300 |
| 336 | 20230605 | 131000 | 2038631350 | 3975 | 3975 | 3975 | 3975 | 300 |
| 337 | 20230605 | 130900 | 2037438850 | 3975 | 3975 | 3975 | 3975 | 200 |
| 338 | 20230605 | 130800 | 2036643850 | 3975 | 3975 | 3975 | 3975 | 2056 |
| 339 | 20230605 | 130700 | 2028471250 | 3975 | 3975 | 3975 | 3975 | 419 |
| 340 | 20230605 | 130600 | 2026805725 | 3975 | 3970 | 3975 | 3970 | 281 |
| 341 | 20230605 | 130500 | 2025690050 | 3970 | 3970 | 3970 | 3970 | 9 |
| 342 | 20230605 | 130400 | 2025654320 | 3970 | 3970 | 3970 | 3970 | 0 |
| 343 | 20230605 | 130300 | 2025654320 | 3970 | 3970 | 3970 | 3970 | 801 |
| 344 | 20230605 | 130200 | 2022474350 | 3970 | 3975 | 3975 | 3970 | 150 |
| 345 | 20230605 | 130100 | 2021878845 | 3975 | 3975 | 3975 | 3975 | 0 |
| 346 | 20230605 | 130000 | 2021878845 | 3975 | 3970 | 3975 | 3970 | 1277 |
| 347 | 20230605 | 125900 | 2016804150 | 3970 | 3970 | 3970 | 3970 | 679 |
| 348 | 20230605 | 125800 | 2014108520 | 3975 | 3975 | 3975 | 3975 | 0 |
| 349 | 20230605 | 125700 | 2014108520 | 3975 | 3960 | 3975 | 3960 | 1575 |
| 350 | 20230605 | 125600 | 2007848070 | 3965 | 3965 | 3965 | 3965 | 40 |
| 351 | 20230605 | 125500 | 2007689470 | 3965 | 3965 | 3965 | 3965 | 0 |
| 352 | 20230605 | 125400 | 2007689470 | 3965 | 3965 | 3965 | 3965 | 0 |
| 353 | 20230605 | 125300 | 2007689470 | 3965 | 3975 | 3975 | 3965 | 8280 |
| 354 | 20230605 | 125200 | 1974801410 | 3995 | 3995 | 3995 | 3995 | 0 |
| 355 | 20230605 | 125100 | 1974801410 | 3995 | 3995 | 3995 | 3995 | 2604 |
| 356 | 20230605 | 125000 | 1964398430 | 3995 | 3990 | 3995 | 3990 | 9140 |
| 357 | 20230605 | 124900 | 1927886890 | 3995 | 3980 | 3995 | 3980 | 42 |
| 358 | 20230605 | 124800 | 1927719715 | 4005 | 4005 | 4005 | 4005 | 1 |
| 359 | 20230605 | 124700 | 1927715710 | 4010 | 4010 | 4010 | 4010 | 0 |
| 360 | 20230605 | 124600 | 1927715710 | 4010 | 4015 | 4015 | 3985 | 247 |
| 361 | 20230605 | 124500 | 1926725250 | 4015 | 3975 | 4015 | 3975 | 6929 |
| 362 | 20230605 | 124400 | 1899065925 | 3955 | 3955 | 3955 | 3955 | 0 |
| 363 | 20230605 | 124300 | 1899065925 | 3955 | 3955 | 3955 | 3955 | 0 |
| 364 | 20230605 | 124200 | 1899065925 | 3955 | 3955 | 3955 | 3955 | 1 |
| 365 | 20230605 | 124100 | 1899061970 | 3955 | 3955 | 3955 | 3955 | 0 |
| 366 | 20230605 | 124000 | 1899061970 | 3955 | 3955 | 3955 | 3955 | 0 |
| 367 | 20230605 | 123900 | 1899061970 | 3955 | 3955 | 3955 | 3955 | 0 |
| 368 | 20230605 | 123800 | 1899061970 | 3955 | 3955 | 3955 | 3955 | 0 |
| 369 | 20230605 | 123700 | 1899061970 | 3955 | 3955 | 3955 | 3955 | 100 |
| 370 | 20230605 | 123600 | 1898666470 | 3980 | 3980 | 3980 | 3980 | 0 |
| 371 | 20230605 | 123500 | 1898666470 | 3980 | 3975 | 3980 | 3975 | 1254 |
| 372 | 20230605 | 123400 | 1893680130 | 3980 | 3980 | 3980 | 3980 | 0 |
| 373 | 20230605 | 123300 | 1893680130 | 3980 | 3980 | 3980 | 3980 | 0 |
| 374 | 20230605 | 123200 | 1893680130 | 3980 | 3980 | 3980 | 3980 | 0 |
| 375 | 20230605 | 123100 | 1893680130 | 3980 | 3980 | 3980 | 3980 | 0 |
| 376 | 20230605 | 123000 | 1893680130 | 3980 | 3980 | 3980 | 3980 | 1 |
| 377 | 20230605 | 122900 | 1893676150 | 3955 | 3955 | 3955 | 3955 | 496 |
| 378 | 20230605 | 122800 | 1891714470 | 3955 | 3950 | 3955 | 3950 | 584 |
| 379 | 20230605 | 122700 | 1889405000 | 3950 | 3950 | 3950 | 3950 | 50 |
| 380 | 20230605 | 122600 | 1889207500 | 3950 | 3950 | 3950 | 3950 | 568 |
| 381 | 20230605 | 122500 | 1886963900 | 3950 | 3965 | 3965 | 3950 | 190 |
| 382 | 20230605 | 122400 | 1886211815 | 3965 | 3970 | 3970 | 3965 | 162 |
| 383 | 20230605 | 122300 | 1885568705 | 3980 | 3980 | 3985 | 3980 | 1116 |
| 384 | 20230605 | 122200 | 1881126895 | 3980 | 3980 | 3980 | 3980 | 0 |
| 385 | 20230605 | 122100 | 1881126895 | 3980 | 3985 | 3990 | 3975 | 4018 |
| 386 | 20230605 | 122000 | 1865118515 | 3990 | 3995 | 3995 | 3980 | 339 |
| 387 | 20230605 | 121900 | 1863765950 | 4000 | 3995 | 4000 | 3975 | 10520 |
| 388 | 20230605 | 121800 | 1821696575 | 3995 | 3985 | 4000 | 3970 | 14330 |
| 389 | 20230605 | 121700 | 1764441025 | 3985 | 3960 | 3985 | 3960 | 8823 |
| 390 | 20230605 | 121600 | 1729354195 | 3960 | 3955 | 3965 | 3955 | 8538 |
| 391 | 20230605 | 121500 | 1695545100 | 3955 | 3925 | 3955 | 3925 | 14410 |
| 392 | 20230605 | 121400 | 1638687720 | 3925 | 3920 | 3925 | 3920 | 1463 |
| 393 | 20230605 | 121300 | 1632950295 | 3920 | 3920 | 3920 | 3920 | 0 |
| 394 | 20230605 | 121200 | 1632950295 | 3920 | 3920 | 3920 | 3920 | 0 |
| 395 | 20230605 | 121100 | 1632950295 | 3920 | 3920 | 3920 | 3920 | 0 |
| 396 | 20230605 | 121000 | 1632950295 | 3920 | 3920 | 3920 | 3920 | 0 |
| 397 | 20230605 | 120900 | 1632950295 | 3920 | 3920 | 3920 | 3920 | 5 |
| 398 | 20230605 | 120800 | 1632930695 | 3905 | 3905 | 3905 | 3905 | 200 |
| 399 | 20230605 | 120700 | 1632149695 | 3920 | 3920 | 3920 | 3920 | 0 |
| 400 | 20230605 | 120600 | 1632149695 | 3920 | 3920 | 3920 | 3920 | 0 |
| 401 | 20230605 | 120500 | 1632149695 | 3920 | 3900 | 3920 | 3900 | 1545 |
| 402 | 20230605 | 120400 | 1626124135 | 3900 | 3900 | 3900 | 3900 | 100 |
| 403 | 20230605 | 120300 | 1625734135 | 3920 | 3920 | 3920 | 3920 | 0 |
| 404 | 20230605 | 120200 | 1625734135 | 3920 | 3920 | 3920 | 3920 | 0 |
| 405 | 20230605 | 120100 | 1625734135 | 3920 | 3920 | 3920 | 3920 | 0 |
| 406 | 20230605 | 120000 | 1625734135 | 3920 | 3900 | 3920 | 3900 | 12 |
| 407 | 20230605 | 115900 | 1625687135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 408 | 20230605 | 115800 | 1625687135 | 3900 | 3900 | 3900 | 3900 | 0 |
| 409 | 20230605 | 115700 | 1625687135 | 3900 | 3900 | 3900 | 3900 | 244 |
| 410 | 20230605 | 115600 | 1624735535 | 3900 | 3900 | 3900 | 3900 | 11 |
| 411 | 20230605 | 115500 | 1624692635 | 3920 | 3900 | 3920 | 3900 | 700 |
| 412 | 20230605 | 115400 | 1621956615 | 3920 | 3920 | 3920 | 3920 | 142 |
| 413 | 20230605 | 115300 | 1621399975 | 3920 | 3920 | 3920 | 3920 | 100 |
| 414 | 20230605 | 115200 | 1621007975 | 3920 | 3920 | 3920 | 3920 | 160 |
| 415 | 20230605 | 115100 | 1620380775 | 3920 | 3920 | 3920 | 3920 | 0 |
| 416 | 20230605 | 115000 | 1620380775 | 3920 | 3920 | 3920 | 3920 | 2 |
| 417 | 20230605 | 114900 | 1620372935 | 3920 | 3920 | 3920 | 3920 | 0 |
| 418 | 20230605 | 114800 | 1620372935 | 3920 | 3920 | 3920 | 3920 | 914 |
| 419 | 20230605 | 114700 | 1616790055 | 3920 | 3915 | 3920 | 3915 | 160 |
| 420 | 20230605 | 114600 | 1616163050 | 3910 | 3910 | 3910 | 3910 | 3779 |
| 421 | 20230605 | 114500 | 1601387160 | 3910 | 3910 | 3910 | 3910 | 97 |
| 422 | 20230605 | 114400 | 1601007890 | 3910 | 3910 | 3910 | 3910 | 0 |
| 423 | 20230605 | 114300 | 1601007890 | 3910 | 3910 | 3910 | 3910 | 105 |
| 424 | 20230605 | 114200 | 1600597340 | 3910 | 3910 | 3910 | 3910 | 0 |
| 425 | 20230605 | 114100 | 1600597340 | 3910 | 3910 | 3910 | 3910 | 0 |
| 426 | 20230605 | 114000 | 1600597340 | 3910 | 3910 | 3910 | 3910 | 5 |
| 427 | 20230605 | 113900 | 1600577790 | 3910 | 3910 | 3910 | 3910 | 5 |
| 428 | 20230605 | 113800 | 1600558240 | 3910 | 3910 | 3910 | 3910 | 0 |
| 429 | 20230605 | 113700 | 1600558240 | 3910 | 3910 | 3910 | 3910 | 0 |
| 430 | 20230605 | 113600 | 1600558240 | 3910 | 3910 | 3910 | 3910 | 0 |
| 431 | 20230605 | 113500 | 1600558240 | 3910 | 3910 | 3910 | 3910 | 0 |
| 432 | 20230605 | 113400 | 1600558240 | 3910 | 3910 | 3910 | 3910 | 473 |
| 433 | 20230605 | 113300 | 1598708810 | 3910 | 3910 | 3910 | 3910 | 65 |
| 434 | 20230605 | 113200 | 1598454660 | 3905 | 3905 | 3905 | 3905 | 556 |
| 435 | 20230605 | 113100 | 1596283480 | 3905 | 3905 | 3905 | 3905 | 0 |
| 436 | 20230605 | 113000 | 1596283480 | 3905 | 3895 | 3905 | 3895 | 10 |
| 437 | 20230605 | 112900 | 1596244520 | 3890 | 3890 | 3890 | 3890 | 0 |
| 438 | 20230605 | 112800 | 1596244520 | 3890 | 3890 | 3890 | 3890 | 0 |
| 439 | 20230605 | 112700 | 1596244520 | 3890 | 3890 | 3890 | 3890 | 0 |
| 440 | 20230605 | 112600 | 1596244520 | 3890 | 3895 | 3895 | 3890 | 841 |
| 441 | 20230605 | 112500 | 1592970975 | 3885 | 3900 | 3900 | 3885 | 5105 |
| 442 | 20230605 | 112400 | 1573115435 | 3900 | 3900 | 3900 | 3900 | 0 |
| 443 | 20230605 | 112300 | 1573115435 | 3900 | 3900 | 3900 | 3900 | 0 |
| 444 | 20230605 | 112200 | 1573115435 | 3900 | 3900 | 3900 | 3900 | 0 |
| 445 | 20230605 | 112100 | 1573115435 | 3900 | 3900 | 3900 | 3900 | 213 |
| 446 | 20230605 | 112000 | 1572284735 | 3905 | 3900 | 3905 | 3900 | 50 |
| 447 | 20230605 | 111900 | 1572089525 | 3900 | 3900 | 3900 | 3900 | 1 |
| 448 | 20230605 | 111800 | 1572085625 | 3890 | 3890 | 3890 | 3890 | 0 |
| 449 | 20230605 | 111700 | 1572085625 | 3890 | 3890 | 3900 | 3890 | 1658 |
| 450 | 20230605 | 111600 | 1565634005 | 3900 | 3900 | 3900 | 3900 | 2 |
| 451 | 20230605 | 111500 | 1565626205 | 3900 | 3900 | 3900 | 3900 | 0 |
| 452 | 20230605 | 111400 | 1565626205 | 3900 | 3890 | 3900 | 3890 | 4992 |
| 453 | 20230605 | 111300 | 1546207315 | 3890 | 3890 | 3890 | 3890 | 1293 |
| 454 | 20230605 | 111200 | 1541177545 | 3890 | 3895 | 3895 | 3890 | 512 |
| 455 | 20230605 | 111100 | 1539183485 | 3895 | 3895 | 3895 | 3895 | 18 |
| 456 | 20230605 | 111000 | 1539113375 | 3895 | 3900 | 3900 | 3890 | 19 |
| 457 | 20230605 | 110900 | 1539039410 | 3900 | 3890 | 3900 | 3890 | 19 |
| 458 | 20230605 | 110800 | 1538965490 | 3890 | 3890 | 3890 | 3890 | 9 |
| 459 | 20230605 | 110700 | 1538930480 | 3890 | 3890 | 3890 | 3890 | 9 |
| 460 | 20230605 | 110600 | 1538895470 | 3890 | 3895 | 3895 | 3890 | 200 |
| 461 | 20230605 | 110500 | 1538117465 | 3890 | 3890 | 3890 | 3890 | 179 |
| 462 | 20230605 | 110400 | 1537421155 | 3890 | 3905 | 3905 | 3890 | 38 |
| 463 | 20230605 | 110300 | 1537273035 | 3885 | 3885 | 3885 | 3885 | 0 |
| 464 | 20230605 | 110200 | 1537273035 | 3885 | 3895 | 3905 | 3885 | 8264 |
| 465 | 20230605 | 110100 | 1505119385 | 3895 | 3895 | 3895 | 3895 | 102 |
| 466 | 20230605 | 110000 | 1504722095 | 3895 | 3905 | 3905 | 3895 | 130 |
| 467 | 20230605 | 105900 | 1504214745 | 3905 | 3900 | 3905 | 3895 | 8131 |
| 468 | 20230605 | 105800 | 1472506695 | 3905 | 3910 | 3910 | 3905 | 331 |
| 469 | 20230605 | 105700 | 1471213640 | 3910 | 3910 | 3910 | 3910 | 0 |
| 470 | 20230605 | 105600 | 1471213640 | 3910 | 3910 | 3910 | 3910 | 0 |
| 471 | 20230605 | 105500 | 1471213640 | 3910 | 3910 | 3910 | 3910 | 15 |
| 472 | 20230605 | 105400 | 1471154990 | 3910 | 3910 | 3910 | 3910 | 50 |
| 473 | 20230605 | 105300 | 1470959490 | 3910 | 3910 | 3910 | 3900 | 33 |
| 474 | 20230605 | 105200 | 1470830480 | 3900 | 3905 | 3905 | 3900 | 3333 |
| 475 | 20230605 | 105100 | 1457831745 | 3910 | 3910 | 3910 | 3905 | 146 |
| 476 | 20230605 | 105000 | 1457260915 | 3910 | 3910 | 3910 | 3910 | 60 |
| 477 | 20230605 | 104900 | 1457026315 | 3900 | 3900 | 3900 | 3900 | 471 |
| 478 | 20230605 | 104800 | 1455189415 | 3910 | 3910 | 3910 | 3910 | 150 |
| 479 | 20230605 | 104700 | 1454602915 | 3910 | 3920 | 3920 | 3910 | 7 |
| 480 | 20230605 | 104600 | 1454575505 | 3920 | 3920 | 3920 | 3920 | 24 |
| 481 | 20230605 | 104500 | 1454481425 | 3900 | 3900 | 3900 | 3900 | 1653 |
| 482 | 20230605 | 104400 | 1448034725 | 3900 | 3920 | 3920 | 3900 | 4 |
| 483 | 20230605 | 104300 | 1448019105 | 3900 | 3900 | 3900 | 3900 | 650 |
| 484 | 20230605 | 104200 | 1445484105 | 3900 | 3900 | 3900 | 3900 | 11 |
| 485 | 20230605 | 104100 | 1445441205 | 3900 | 3900 | 3900 | 3900 | 3 |
| 486 | 20230605 | 104000 | 1445429505 | 3920 | 3920 | 3920 | 3920 | 0 |
| 487 | 20230605 | 103900 | 1445429505 | 3920 | 3915 | 3920 | 3900 | 7852 |
| 488 | 20230605 | 103800 | 1414747995 | 3910 | 3910 | 3910 | 3910 | 3 |
| 489 | 20230605 | 103700 | 1414736265 | 3920 | 3910 | 3920 | 3910 | 637 |
| 490 | 20230605 | 103600 | 1412240495 | 3910 | 3915 | 3915 | 3910 | 6000 |
| 491 | 20230605 | 103500 | 1388766625 | 3920 | 3920 | 3920 | 3920 | 3644 |
| 492 | 20230605 | 103400 | 1374482145 | 3920 | 3925 | 3925 | 3920 | 532 |
| 493 | 20230605 | 103300 | 1372394245 | 3930 | 3930 | 3930 | 3930 | 12 |
| 494 | 20230605 | 103200 | 1372347085 | 3920 | 3925 | 3925 | 3920 | 1100 |
| 495 | 20230605 | 103100 | 1368030085 | 3930 | 3930 | 3930 | 3930 | 2 |
| 496 | 20230605 | 103000 | 1368022225 | 3930 | 3930 | 3930 | 3930 | 136 |
| 497 | 20230605 | 102900 | 1367487745 | 3930 | 3930 | 3930 | 3930 | 34 |
| 498 | 20230605 | 102800 | 1367354125 | 3935 | 3935 | 3935 | 3935 | 2 |
| 499 | 20230605 | 102700 | 1367346255 | 3940 | 3940 | 3940 | 3940 | 0 |
| 500 | 20230605 | 102600 | 1367346255 | 3940 | 3930 | 3940 | 3930 | 2020 |
| 501 | 20230605 | 102500 | 1359397045 | 3935 | 3920 | 3935 | 3920 | 4155 |
| 502 | 20230605 | 102400 | 1343078725 | 3920 | 3920 | 3920 | 3920 | 110 |
| 503 | 20230605 | 102300 | 1342647525 | 3920 | 3915 | 3920 | 3915 | 12 |
| 504 | 20230605 | 102200 | 1342600540 | 3915 | 3915 | 3915 | 3915 | 0 |
| 505 | 20230605 | 102100 | 1342600540 | 3915 | 3915 | 3915 | 3915 | 1 |
| 506 | 20230605 | 102000 | 1342596625 | 3920 | 3920 | 3920 | 3920 | 0 |
| 507 | 20230605 | 101900 | 1342596625 | 3920 | 3920 | 3920 | 3920 | 1 |
| 508 | 20230605 | 101800 | 1342592705 | 3910 | 3910 | 3910 | 3910 | 339 |
| 509 | 20230605 | 101700 | 1341267215 | 3910 | 3910 | 3910 | 3910 | 228 |
| 510 | 20230605 | 101600 | 1340375735 | 3910 | 3910 | 3910 | 3910 | 0 |
| 511 | 20230605 | 101500 | 1340375735 | 3910 | 3910 | 3910 | 3910 | 1 |
| 512 | 20230605 | 101400 | 1340371825 | 3920 | 3920 | 3920 | 3920 | 0 |
| 513 | 20230605 | 101300 | 1340371825 | 3920 | 3920 | 3920 | 3920 | 11 |
| 514 | 20230605 | 101200 | 1340328705 | 3905 | 3910 | 3910 | 3905 | 1125 |
| 515 | 20230605 | 101100 | 1335933080 | 3905 | 3920 | 3920 | 3905 | 1001 |
| 516 | 20230605 | 101000 | 1332022150 | 3910 | 3915 | 3915 | 3905 | 1081 |
| 517 | 20230605 | 100900 | 1327793245 | 3910 | 3905 | 3915 | 3900 | 4438 |
| 518 | 20230605 | 100800 | 1310458180 | 3905 | 3905 | 3905 | 3905 | 95 |
| 519 | 20230605 | 100700 | 1310087205 | 3905 | 3905 | 3905 | 3905 | 1209 |
| 520 | 20230605 | 100600 | 1305366060 | 3910 | 3910 | 3910 | 3910 | 30 |
| 521 | 20230605 | 100500 | 1305248760 | 3910 | 3910 | 3910 | 3910 | 1 |
| 522 | 20230605 | 100400 | 1305244850 | 3915 | 3915 | 3940 | 3915 | 269 |
| 523 | 20230605 | 100300 | 1304191415 | 3905 | 3905 | 3950 | 3905 | 6802 |
| 524 | 20230605 | 100200 | 1277570355 | 3905 | 3905 | 3905 | 3905 | 0 |
| 525 | 20230605 | 100100 | 1277570355 | 3905 | 3910 | 3910 | 3905 | 6 |
| 526 | 20230605 | 100000 | 1277546900 | 3910 | 3910 | 3910 | 3910 | 300 |
| 527 | 20230605 | 095900 | 1276373900 | 3910 | 3905 | 3910 | 3905 | 263 |
| 528 | 20230605 | 095800 | 1275346105 | 3905 | 3905 | 3905 | 3905 | 595 |
| 529 | 20230605 | 095700 | 1273022630 | 3905 | 3905 | 3905 | 3905 | 20 |
| 530 | 20230605 | 095600 | 1272944530 | 3905 | 3890 | 3905 | 3890 | 8565 |
| 531 | 20230605 | 095500 | 1239541585 | 3885 | 3885 | 3885 | 3885 | 1 |
| 532 | 20230605 | 095400 | 1239537700 | 3885 | 3875 | 3885 | 3875 | 530 |
| 533 | 20230605 | 095300 | 1237482620 | 3875 | 3875 | 3875 | 3875 | 292 |
| 534 | 20230605 | 095200 | 1236351120 | 3875 | 3880 | 3880 | 3870 | 112 |
| 535 | 20230605 | 095100 | 1235916975 | 3875 | 3880 | 3880 | 3875 | 438 |
| 536 | 20230605 | 095000 | 1234218540 | 3880 | 3880 | 3880 | 3875 | 2622 |
| 537 | 20230605 | 094900 | 1224046645 | 3885 | 3885 | 3885 | 3885 | 170 |
| 538 | 20230605 | 094800 | 1223386195 | 3885 | 3870 | 3885 | 3865 | 605 |
| 539 | 20230605 | 094700 | 1221042675 | 3870 | 3875 | 3875 | 3870 | 627 |
| 540 | 20230605 | 094600 | 1218615935 | 3870 | 3880 | 3880 | 3870 | 500 |
| 541 | 20230605 | 094500 | 1216680925 | 3860 | 3860 | 3880 | 3860 | 7973 |
| 542 | 20230605 | 094400 | 1185817675 | 3860 | 3895 | 3900 | 3860 | 7420 |
| 543 | 20230605 | 094300 | 1156990080 | 3895 | 3855 | 3895 | 3845 | 4093 |
| 544 | 20230605 | 094200 | 1141138005 | 3845 | 3845 | 3845 | 3825 | 17953 |
| 545 | 20230605 | 094100 | 1072378510 | 3830 | 3845 | 3845 | 3830 | 9888 |
| 546 | 20230605 | 094000 | 1034476590 | 3830 | 3840 | 3840 | 3830 | 5595 |
| 547 | 20230605 | 093900 | 1013029280 | 3830 | 3870 | 3870 | 3830 | 23069 |
| 548 | 20230605 | 093800 | 924289240 | 3870 | 3885 | 3885 | 3870 | 10996 |
| 549 | 20230605 | 093700 | 881647020 | 3885 | 3915 | 3935 | 3885 | 39764 |
| 550 | 20230605 | 093600 | 726647550 | 3915 | 3915 | 3940 | 3915 | 7874 |
| 551 | 20230605 | 093500 | 695779345 | 3915 | 3935 | 3935 | 3915 | 6878 |
| 552 | 20230605 | 093400 | 668774865 | 3935 | 3945 | 3945 | 3935 | 1794 |
| 553 | 20230605 | 093300 | 661712630 | 3945 | 3950 | 3955 | 3945 | 1258 |
| 554 | 20230605 | 093200 | 656745180 | 3955 | 3960 | 3960 | 3955 | 333 |
| 555 | 20230605 | 093100 | 655428065 | 3960 | 3965 | 3965 | 3960 | 1700 |
| 556 | 20230605 | 093000 | 648692710 | 3965 | 3970 | 3970 | 3960 | 2704 |
| 557 | 20230605 | 092900 | 637973920 | 3965 | 3990 | 3990 | 3965 | 2556 |
| 558 | 20230605 | 092800 | 627788495 | 3990 | 4025 | 4025 | 3985 | 20814 |
| 559 | 20230605 | 092700 | 544498795 | 4025 | 4020 | 4025 | 4020 | 5786 |
| 560 | 20230605 | 092600 | 521222660 | 4025 | 4050 | 4055 | 4025 | 6531 |
| 561 | 20230605 | 092500 | 494877235 | 4055 | 4015 | 4055 | 4005 | 9153 |
| 562 | 20230605 | 092400 | 457991845 | 4005 | 4010 | 4020 | 4005 | 3974 |
| 563 | 20230605 | 092300 | 442045520 | 4010 | 4025 | 4025 | 3995 | 3500 |
| 564 | 20230605 | 092200 | 427993490 | 4025 | 3980 | 4025 | 3980 | 9577 |
| 565 | 20230605 | 092100 | 389764585 | 3980 | 3970 | 3980 | 3965 | 13980 |
| 566 | 20230605 | 092000 | 334194275 | 3960 | 3965 | 3965 | 3960 | 2402 |
| 567 | 20230605 | 091900 | 324675245 | 3965 | 3950 | 3965 | 3950 | 2016 |
| 568 | 20230605 | 091800 | 316687115 | 3945 | 3945 | 3960 | 3945 | 3265 |
| 569 | 20230605 | 091700 | 303788610 | 3950 | 3950 | 3950 | 3945 | 928 |
| 570 | 20230605 | 091600 | 300124510 | 3950 | 3935 | 3950 | 3935 | 4315 |
| 571 | 20230605 | 091500 | 283131790 | 3940 | 3945 | 3945 | 3935 | 2324 |
| 572 | 20230605 | 091400 | 273984785 | 3945 | 3940 | 3945 | 3940 | 8 |
| 573 | 20230605 | 091300 | 273953230 | 3945 | 3945 | 3945 | 3935 | 614 |
| 574 | 20230605 | 091200 | 271534505 | 3945 | 3950 | 3950 | 3945 | 3 |
| 575 | 20230605 | 091100 | 271522660 | 3950 | 3945 | 3950 | 3930 | 4674 |
| 576 | 20230605 | 091000 | 253086285 | 3945 | 3930 | 3945 | 3930 | 213 |
| 577 | 20230605 | 090900 | 252249120 | 3950 | 3950 | 3950 | 3935 | 1963 |
| 578 | 20230605 | 090800 | 244502085 | 3935 | 3940 | 3950 | 3935 | 2170 |
| 579 | 20230605 | 090700 | 235942655 | 3945 | 3940 | 3945 | 3940 | 112 |
| 580 | 20230605 | 090600 | 235500840 | 3945 | 3905 | 3945 | 3905 | 5338 |
| 581 | 20230605 | 090500 | 214575645 | 3905 | 3905 | 3905 | 3905 | 2173 |
| 582 | 20230605 | 090400 | 206090080 | 3890 | 3915 | 3915 | 3890 | 10646 |
| 583 | 20230605 | 090300 | 164611570 | 3920 | 3920 | 3920 | 3890 | 6878 |
| 584 | 20230605 | 090200 | 137787375 | 3920 | 3920 | 3920 | 3910 | 8915 |
| 585 | 20230605 | 090100 | 102887485 | 3920 | 3925 | 3945 | 3920 | 8563 |
| 586 | 20230605 | 090000 | 69260115 | 3925 | 3930 | 3950 | 3925 | 9766 |