29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 185100 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 26457 |
| 3 | 20230605 | 185000 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 4 | 20230605 | 184900 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 5 | 20230605 | 184800 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 6 | 20230605 | 184700 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 7 | 20230605 | 184600 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 8 | 20230605 | 184500 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 9 | 20230605 | 184400 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 10 | 20230605 | 184300 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 11 | 20230605 | 184200 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 12 | 20230605 | 184100 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 13 | 20230605 | 184000 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 14 | 20230605 | 183900 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 15 | 20230605 | 183800 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 16 | 20230605 | 183700 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 17 | 20230605 | 183600 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 18 | 20230605 | 183500 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 19 | 20230605 | 183400 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 20 | 20230605 | 183300 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 21 | 20230605 | 183200 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 22 | 20230605 | 183100 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 23 | 20230605 | 183000 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 24 | 20230605 | 182900 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 25 | 20230605 | 182800 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 26 | 20230605 | 182700 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 27 | 20230605 | 182600 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 28 | 20230605 | 182500 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 29 | 20230605 | 182400 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 30 | 20230605 | 182300 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 31 | 20230605 | 182200 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 32 | 20230605 | 182100 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 26457 |
| 33 | 20230605 | 182000 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 34 | 20230605 | 181900 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 35 | 20230605 | 181800 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 36 | 20230605 | 181700 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 37 | 20230605 | 181600 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 38 | 20230605 | 181500 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 39 | 20230605 | 181400 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 40 | 20230605 | 181300 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 41 | 20230605 | 181200 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 42 | 20230605 | 181100 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 43 | 20230605 | 181000 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 44 | 20230605 | 180900 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 45 | 20230605 | 180800 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 46 | 20230605 | 180700 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 47 | 20230605 | 180600 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 48 | 20230605 | 180500 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 49 | 20230605 | 180400 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 50 | 20230605 | 180300 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 51 | 20230605 | 180200 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 52 | 20230605 | 180100 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 53 | 20230605 | 180000 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 54 | 20230605 | 175900 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 55 | 20230605 | 175800 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 56 | 20230605 | 175700 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 57 | 20230605 | 175600 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 58 | 20230605 | 175500 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 59 | 20230605 | 175400 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 60 | 20230605 | 175300 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 61 | 20230605 | 175200 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 62 | 20230605 | 175100 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 26457 |
| 63 | 20230605 | 175000 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 64 | 20230605 | 174900 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 65 | 20230605 | 174800 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 66 | 20230605 | 174700 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 67 | 20230605 | 174600 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 68 | 20230605 | 174500 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 69 | 20230605 | 174400 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 70 | 20230605 | 174300 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 71 | 20230605 | 174200 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 72 | 20230605 | 174100 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 73 | 20230605 | 174000 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 74 | 20230605 | 173900 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 75 | 20230605 | 173800 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 76 | 20230605 | 173700 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 77 | 20230605 | 173600 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 78 | 20230605 | 173500 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 79 | 20230605 | 173400 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 80 | 20230605 | 173300 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 81 | 20230605 | 173200 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 82 | 20230605 | 173100 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 83 | 20230605 | 173000 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 84 | 20230605 | 172900 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 85 | 20230605 | 172800 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 86 | 20230605 | 172700 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 87 | 20230605 | 172600 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 88 | 20230605 | 172500 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 89 | 20230605 | 172400 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 90 | 20230605 | 172300 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 91 | 20230605 | 172200 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 92 | 20230605 | 172100 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 26457 |
| 93 | 20230605 | 172000 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 94 | 20230605 | 171900 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 95 | 20230605 | 171800 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 96 | 20230605 | 171700 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 97 | 20230605 | 171600 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 98 | 20230605 | 171500 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 99 | 20230605 | 171400 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 100 | 20230605 | 171300 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 101 | 20230605 | 171200 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 102 | 20230605 | 171100 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 103 | 20230605 | 171000 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 104 | 20230605 | 170900 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 105 | 20230605 | 170800 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 106 | 20230605 | 170700 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 107 | 20230605 | 170600 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 108 | 20230605 | 170500 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 109 | 20230605 | 170400 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 110 | 20230605 | 170300 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 111 | 20230605 | 170200 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 112 | 20230605 | 170100 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 113 | 20230605 | 170000 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 114 | 20230605 | 165900 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 115 | 20230605 | 165800 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 116 | 20230605 | 165700 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 117 | 20230605 | 165600 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 118 | 20230605 | 165500 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 119 | 20230605 | 165400 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 120 | 20230605 | 165300 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 121 | 20230605 | 165200 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 122 | 20230605 | 165100 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 26457 |
| 123 | 20230605 | 165000 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 124 | 20230605 | 164900 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 125 | 20230605 | 164800 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 126 | 20230605 | 164700 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 127 | 20230605 | 164600 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 128 | 20230605 | 164500 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 129 | 20230605 | 164400 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 130 | 20230605 | 164300 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 131 | 20230605 | 164200 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 132 | 20230605 | 164100 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 133 | 20230605 | 164000 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 134 | 20230605 | 163900 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 135 | 20230605 | 163800 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 136 | 20230605 | 163700 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 137 | 20230605 | 163600 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 138 | 20230605 | 163500 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 139 | 20230605 | 163400 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 140 | 20230605 | 163300 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 141 | 20230605 | 163200 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 142 | 20230605 | 163100 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 143 | 20230605 | 163000 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 144 | 20230605 | 162900 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 145 | 20230605 | 162800 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 146 | 20230605 | 162700 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 147 | 20230605 | 162600 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 148 | 20230605 | 162500 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 149 | 20230605 | 162400 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 150 | 20230605 | 162300 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 151 | 20230605 | 162200 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 152 | 20230605 | 162100 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 26457 |
| 153 | 20230605 | 162000 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 154 | 20230605 | 161900 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 155 | 20230605 | 161800 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 156 | 20230605 | 161700 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 157 | 20230605 | 161600 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 158 | 20230605 | 161500 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 159 | 20230605 | 161400 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 160 | 20230605 | 161300 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 161 | 20230605 | 161200 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 162 | 20230605 | 161100 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 163 | 20230605 | 161000 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 164 | 20230605 | 160900 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 165 | 20230605 | 160800 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 166 | 20230605 | 160700 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 167 | 20230605 | 160600 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 168 | 20230605 | 160500 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 169 | 20230605 | 160400 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 170 | 20230605 | 160300 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 171 | 20230605 | 160200 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 172 | 20230605 | 160100 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 173 | 20230605 | 160000 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 174 | 20230605 | 155900 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 175 | 20230605 | 155800 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 176 | 20230605 | 155700 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 177 | 20230605 | 155600 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 178 | 20230605 | 155500 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 179 | 20230605 | 155400 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 180 | 20230605 | 155300 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 181 | 20230605 | 155200 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 182 | 20230605 | 155100 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 26457 |
| 183 | 20230605 | 155000 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 184 | 20230605 | 154900 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 185 | 20230605 | 154800 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 186 | 20230605 | 154700 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 187 | 20230605 | 154600 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 188 | 20230605 | 154500 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 189 | 20230605 | 154400 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 190 | 20230605 | 154300 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 191 | 20230605 | 154200 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 192 | 20230605 | 154100 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 193 | 20230605 | 154000 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 194 | 20230605 | 153900 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 195 | 20230605 | 153800 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 196 | 20230605 | 153700 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 197 | 20230605 | 153600 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 198 | 20230605 | 153500 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 199 | 20230605 | 153400 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 200 | 20230605 | 153300 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 201 | 20230605 | 153200 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 202 | 20230605 | 153100 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 0 |
| 203 | 20230605 | 153000 | 4818998590 | 4375 | 4375 | 4375 | 4375 | 26457 |
| 204 | 20230605 | 152900 | 4703249215 | 4390 | 4390 | 4390 | 4390 | 0 |
| 205 | 20230605 | 152800 | 4703249215 | 4390 | 4390 | 4390 | 4390 | 0 |
| 206 | 20230605 | 152700 | 4703249215 | 4390 | 4390 | 4390 | 4390 | 0 |
| 207 | 20230605 | 152600 | 4703249215 | 4390 | 4390 | 4390 | 4390 | 0 |
| 208 | 20230605 | 152500 | 4703249215 | 4390 | 4390 | 4390 | 4390 | 0 |
| 209 | 20230605 | 152400 | 4703249215 | 4390 | 4390 | 4390 | 4390 | 0 |
| 210 | 20230605 | 152300 | 4703249215 | 4390 | 4390 | 4390 | 4390 | 0 |
| 211 | 20230605 | 152200 | 4703249215 | 4390 | 4390 | 4390 | 4390 | 0 |
| 212 | 20230605 | 152100 | 4703249215 | 4390 | 4390 | 4390 | 4390 | 0 |
| 213 | 20230605 | 152000 | 4703249215 | 4390 | 4390 | 4390 | 4390 | 0 |
| 214 | 20230605 | 151900 | 4703249215 | 4390 | 4385 | 4390 | 4380 | 6357 |
| 215 | 20230605 | 151800 | 4675373455 | 4390 | 4385 | 4390 | 4385 | 7669 |
| 216 | 20230605 | 151700 | 4641738850 | 4385 | 4395 | 4395 | 4385 | 3149 |
| 217 | 20230605 | 151600 | 4627923900 | 4395 | 4395 | 4395 | 4385 | 4137 |
| 218 | 20230605 | 151500 | 4609767305 | 4390 | 4390 | 4395 | 4390 | 1930 |
| 219 | 20230605 | 151400 | 4601294555 | 4390 | 4395 | 4395 | 4390 | 6755 |
| 220 | 20230605 | 151300 | 4571622495 | 4395 | 4390 | 4400 | 4390 | 982 |
| 221 | 20230605 | 151200 | 4567307120 | 4400 | 4395 | 4400 | 4390 | 617 |
| 222 | 20230605 | 151100 | 4564598065 | 4395 | 4395 | 4395 | 4390 | 2098 |
| 223 | 20230605 | 151000 | 4555380770 | 4390 | 4390 | 4395 | 4390 | 1460 |
| 224 | 20230605 | 150900 | 4548969475 | 4390 | 4390 | 4395 | 4385 | 3783 |
| 225 | 20230605 | 150800 | 4532362855 | 4385 | 4390 | 4390 | 4385 | 5609 |
| 226 | 20230605 | 150700 | 4507766315 | 4390 | 4390 | 4395 | 4390 | 1027 |
| 227 | 20230605 | 150600 | 4503256185 | 4390 | 4395 | 4395 | 4385 | 4907 |
| 228 | 20230605 | 150500 | 4481720505 | 4395 | 4395 | 4395 | 4390 | 234 |
| 229 | 20230605 | 150400 | 4480692625 | 4395 | 4390 | 4395 | 4390 | 1069 |
| 230 | 20230605 | 150300 | 4475999710 | 4390 | 4390 | 4395 | 4390 | 1893 |
| 231 | 20230605 | 150200 | 4467684160 | 4395 | 4395 | 4400 | 4390 | 945 |
| 232 | 20230605 | 150100 | 4463534920 | 4395 | 4395 | 4395 | 4395 | 1509 |
| 233 | 20230605 | 150000 | 4456902865 | 4400 | 4395 | 4400 | 4395 | 637 |
| 234 | 20230605 | 145900 | 4454103245 | 4395 | 4400 | 4400 | 4395 | 96 |
| 235 | 20230605 | 145800 | 4453681320 | 4400 | 4395 | 4400 | 4395 | 255 |
| 236 | 20230605 | 145700 | 4452559455 | 4395 | 4390 | 4400 | 4390 | 3206 |
| 237 | 20230605 | 145600 | 4438484565 | 4390 | 4395 | 4400 | 4390 | 2127 |
| 238 | 20230605 | 145500 | 4429136100 | 4395 | 4400 | 4400 | 4395 | 463 |
| 239 | 20230605 | 145400 | 4427099025 | 4405 | 4400 | 4405 | 4385 | 11589 |
| 240 | 20230605 | 145300 | 4376175370 | 4400 | 4400 | 4405 | 4400 | 3902 |
| 241 | 20230605 | 145200 | 4358997015 | 4400 | 4405 | 4405 | 4400 | 4545 |
| 242 | 20230605 | 145100 | 4338998965 | 4400 | 4405 | 4405 | 4400 | 1507 |
| 243 | 20230605 | 145000 | 4332362190 | 4405 | 4400 | 4410 | 4400 | 2610 |
| 244 | 20230605 | 144900 | 4320866475 | 4400 | 4410 | 4410 | 4400 | 8264 |
| 245 | 20230605 | 144800 | 4284454430 | 4415 | 4420 | 4420 | 4415 | 5963 |
| 246 | 20230605 | 144700 | 4258114780 | 4420 | 4425 | 4430 | 4420 | 8770 |
| 247 | 20230605 | 144600 | 4219337260 | 4430 | 4405 | 4430 | 4405 | 20343 |
| 248 | 20230605 | 144500 | 4129465785 | 4405 | 4405 | 4410 | 4400 | 4433 |
| 249 | 20230605 | 144400 | 4109937670 | 4410 | 4400 | 4410 | 4400 | 1064 |
| 250 | 20230605 | 144300 | 4105248140 | 4400 | 4400 | 4410 | 4395 | 5489 |
| 251 | 20230605 | 144200 | 4081064980 | 4400 | 4395 | 4400 | 4395 | 3093 |
| 252 | 20230605 | 144100 | 4067456400 | 4395 | 4400 | 4400 | 4395 | 1703 |
| 253 | 20230605 | 144000 | 4059967245 | 4400 | 4400 | 4405 | 4400 | 2718 |
| 254 | 20230605 | 143900 | 4048008020 | 4405 | 4405 | 4410 | 4405 | 2982 |
| 255 | 20230605 | 143800 | 4034871805 | 4405 | 4395 | 4405 | 4395 | 4051 |
| 256 | 20230605 | 143700 | 4017034035 | 4395 | 4410 | 4410 | 4395 | 5171 |
| 257 | 20230605 | 143600 | 3994262875 | 4405 | 4390 | 4410 | 4390 | 34849 |
| 258 | 20230605 | 143500 | 3840943070 | 4390 | 4390 | 4395 | 4390 | 2941 |
| 259 | 20230605 | 143400 | 3828031570 | 4390 | 4395 | 4395 | 4390 | 3738 |
| 260 | 20230605 | 143300 | 3811621440 | 4390 | 4390 | 4395 | 4390 | 884 |
| 261 | 20230605 | 143200 | 3807740525 | 4390 | 4390 | 4395 | 4385 | 4826 |
| 262 | 20230605 | 143100 | 3786554385 | 4390 | 4395 | 4395 | 4390 | 2044 |
| 263 | 20230605 | 143000 | 3777578700 | 4390 | 4385 | 4395 | 4385 | 1256 |
| 264 | 20230605 | 142900 | 3772064860 | 4385 | 4385 | 4390 | 4385 | 8667 |
| 265 | 20230605 | 142800 | 3734048660 | 4385 | 4385 | 4390 | 4385 | 16 |
| 266 | 20230605 | 142700 | 3733978485 | 4385 | 4385 | 4385 | 4385 | 619 |
| 267 | 20230605 | 142600 | 3731264170 | 4390 | 4385 | 4390 | 4385 | 1713 |
| 268 | 20230605 | 142500 | 3723750610 | 4390 | 4385 | 4390 | 4385 | 987 |
| 269 | 20230605 | 142400 | 3719422230 | 4385 | 4385 | 4385 | 4385 | 15 |
| 270 | 20230605 | 142300 | 3719356455 | 4385 | 4385 | 4385 | 4385 | 302 |
| 271 | 20230605 | 142200 | 3718032185 | 4385 | 4390 | 4390 | 4385 | 2281 |
| 272 | 20230605 | 142100 | 3708024995 | 4385 | 4385 | 4385 | 4385 | 878 |
| 273 | 20230605 | 142000 | 3704174965 | 4385 | 4385 | 4390 | 4385 | 110 |
| 274 | 20230605 | 141900 | 3703692600 | 4385 | 4385 | 4390 | 4385 | 832 |
| 275 | 20230605 | 141800 | 3700044265 | 4390 | 4385 | 4390 | 4385 | 2111 |
| 276 | 20230605 | 141700 | 3690787525 | 4385 | 4385 | 4390 | 4380 | 1761 |
| 277 | 20230605 | 141600 | 3683065495 | 4385 | 4385 | 4390 | 4385 | 2066 |
| 278 | 20230605 | 141500 | 3673995950 | 4385 | 4390 | 4395 | 4385 | 4359 |
| 279 | 20230605 | 141400 | 3654858105 | 4380 | 4380 | 4390 | 4380 | 4298 |
| 280 | 20230605 | 141300 | 3636007225 | 4380 | 4375 | 4380 | 4375 | 1409 |
| 281 | 20230605 | 141200 | 3629841850 | 4380 | 4375 | 4380 | 4375 | 75 |
| 282 | 20230605 | 141100 | 3629513515 | 4380 | 4385 | 4385 | 4375 | 612 |
| 283 | 20230605 | 141000 | 3626832855 | 4385 | 4380 | 4385 | 4380 | 292 |
| 284 | 20230605 | 140900 | 3625553705 | 4380 | 4375 | 4390 | 4375 | 979 |
| 285 | 20230605 | 140800 | 3621258165 | 4375 | 4375 | 4390 | 4375 | 5172 |
| 286 | 20230605 | 140700 | 3598615760 | 4375 | 4385 | 4385 | 4370 | 3741 |
| 287 | 20230605 | 140600 | 3582229830 | 4385 | 4370 | 4390 | 4365 | 9790 |
| 288 | 20230605 | 140500 | 3539344740 | 4370 | 4375 | 4375 | 4370 | 42 |
| 289 | 20230605 | 140400 | 3539160995 | 4375 | 4370 | 4375 | 4370 | 1456 |
| 290 | 20230605 | 140300 | 3532798055 | 4370 | 4375 | 4375 | 4370 | 1235 |
| 291 | 20230605 | 140200 | 3527397300 | 4375 | 4375 | 4375 | 4375 | 50 |
| 292 | 20230605 | 140100 | 3527178550 | 4375 | 4375 | 4375 | 4375 | 201 |
| 293 | 20230605 | 140000 | 3526299175 | 4375 | 4365 | 4375 | 4365 | 1740 |
| 294 | 20230605 | 135900 | 3518696110 | 4370 | 4365 | 4370 | 4365 | 2993 |
| 295 | 20230605 | 135800 | 3505631140 | 4370 | 4370 | 4370 | 4370 | 2924 |
| 296 | 20230605 | 135700 | 3492853260 | 4370 | 4375 | 4380 | 4370 | 2520 |
| 297 | 20230605 | 135600 | 3481830460 | 4380 | 4375 | 4380 | 4370 | 1196 |
| 298 | 20230605 | 135500 | 3476602185 | 4370 | 4375 | 4375 | 4370 | 471 |
| 299 | 20230605 | 135400 | 3474543765 | 4375 | 4375 | 4380 | 4370 | 761 |
| 300 | 20230605 | 135300 | 3471214230 | 4380 | 4375 | 4380 | 4375 | 4205 |
| 301 | 20230605 | 135200 | 3452809145 | 4375 | 4385 | 4385 | 4375 | 368 |
| 302 | 20230605 | 135100 | 3451197835 | 4385 | 4385 | 4395 | 4380 | 16801 |
| 303 | 20230605 | 135000 | 3377497480 | 4385 | 4380 | 4385 | 4370 | 7472 |
| 304 | 20230605 | 134900 | 3344757970 | 4380 | 4380 | 4380 | 4380 | 728 |
| 305 | 20230605 | 134800 | 3341569330 | 4380 | 4345 | 4385 | 4345 | 13423 |
| 306 | 20230605 | 134700 | 3282918010 | 4345 | 4355 | 4355 | 4345 | 600 |
| 307 | 20230605 | 134600 | 3280309055 | 4350 | 4355 | 4355 | 4350 | 739 |
| 308 | 20230605 | 134500 | 3277093610 | 4350 | 4350 | 4350 | 4350 | 80 |
| 309 | 20230605 | 134400 | 3276745610 | 4355 | 4350 | 4355 | 4345 | 104 |
| 310 | 20230605 | 134300 | 3276293700 | 4345 | 4345 | 4345 | 4345 | 33 |
| 311 | 20230605 | 134200 | 3276150315 | 4345 | 4345 | 4345 | 4345 | 266 |
| 312 | 20230605 | 134100 | 3274994545 | 4345 | 4345 | 4345 | 4345 | 0 |
| 313 | 20230605 | 134000 | 3274994545 | 4345 | 4340 | 4345 | 4340 | 1319 |
| 314 | 20230605 | 133900 | 3269268490 | 4345 | 4345 | 4345 | 4345 | 1857 |
| 315 | 20230605 | 133800 | 3261199825 | 4345 | 4355 | 4355 | 4345 | 110 |
| 316 | 20230605 | 133700 | 3260720875 | 4355 | 4350 | 4355 | 4345 | 807 |
| 317 | 20230605 | 133600 | 3257209975 | 4350 | 4345 | 4350 | 4345 | 2506 |
| 318 | 20230605 | 133500 | 3246315230 | 4345 | 4350 | 4350 | 4345 | 2 |
| 319 | 20230605 | 133400 | 3246306535 | 4345 | 4345 | 4345 | 4345 | 760 |
| 320 | 20230605 | 133300 | 3243004335 | 4350 | 4350 | 4350 | 4350 | 0 |
| 321 | 20230605 | 133200 | 3243004335 | 4350 | 4345 | 4350 | 4345 | 2234 |
| 322 | 20230605 | 133100 | 3233292425 | 4350 | 4350 | 4350 | 4345 | 104 |
| 323 | 20230605 | 133000 | 3232840525 | 4340 | 4350 | 4350 | 4335 | 461 |
| 324 | 20230605 | 132900 | 3230842055 | 4335 | 4335 | 4335 | 4335 | 0 |
| 325 | 20230605 | 132800 | 3230842055 | 4335 | 4350 | 4350 | 4335 | 396 |
| 326 | 20230605 | 132700 | 3229125380 | 4335 | 4335 | 4335 | 4335 | 784 |
| 327 | 20230605 | 132600 | 3225726740 | 4335 | 4335 | 4335 | 4335 | 362 |
| 328 | 20230605 | 132500 | 3224157470 | 4335 | 4340 | 4340 | 4335 | 301 |
| 329 | 20230605 | 132400 | 3222851455 | 4355 | 4350 | 4355 | 4350 | 12 |
| 330 | 20230605 | 132300 | 3222799200 | 4355 | 4355 | 4355 | 4355 | 251 |
| 331 | 20230605 | 132200 | 3221706095 | 4335 | 4335 | 4335 | 4335 | 0 |
| 332 | 20230605 | 132100 | 3221706095 | 4335 | 4335 | 4335 | 4335 | 208 |
| 333 | 20230605 | 132000 | 3220804415 | 4335 | 4335 | 4335 | 4335 | 1249 |
| 334 | 20230605 | 131900 | 3215390000 | 4335 | 4355 | 4355 | 4335 | 1001 |
| 335 | 20230605 | 131800 | 3211050645 | 4340 | 4340 | 4340 | 4340 | 3097 |
| 336 | 20230605 | 131700 | 3197609665 | 4340 | 4350 | 4350 | 4340 | 1787 |
| 337 | 20230605 | 131600 | 3189842685 | 4355 | 4355 | 4355 | 4355 | 98 |
| 338 | 20230605 | 131500 | 3189415895 | 4355 | 4355 | 4355 | 4355 | 1151 |
| 339 | 20230605 | 131400 | 3184403290 | 4355 | 4355 | 4355 | 4355 | 0 |
| 340 | 20230605 | 131300 | 3184403290 | 4355 | 4355 | 4355 | 4355 | 0 |
| 341 | 20230605 | 131200 | 3184403290 | 4355 | 4355 | 4355 | 4355 | 0 |
| 342 | 20230605 | 131100 | 3184403290 | 4355 | 4350 | 4355 | 4350 | 1030 |
| 343 | 20230605 | 131000 | 3179922780 | 4350 | 4350 | 4350 | 4350 | 432 |
| 344 | 20230605 | 130900 | 3178043580 | 4350 | 4350 | 4350 | 4350 | 198 |
| 345 | 20230605 | 130800 | 3177182280 | 4350 | 4350 | 4350 | 4350 | 5 |
| 346 | 20230605 | 130700 | 3177160530 | 4360 | 4360 | 4360 | 4360 | 21 |
| 347 | 20230605 | 130600 | 3177068970 | 4360 | 4360 | 4360 | 4360 | 0 |
| 348 | 20230605 | 130500 | 3177068970 | 4360 | 4355 | 4360 | 4350 | 8237 |
| 349 | 20230605 | 130400 | 3141163000 | 4350 | 4350 | 4350 | 4350 | 562 |
| 350 | 20230605 | 130300 | 3138718300 | 4350 | 4350 | 4355 | 4350 | 628 |
| 351 | 20230605 | 130200 | 3135984695 | 4345 | 4345 | 4345 | 4345 | 3 |
| 352 | 20230605 | 130100 | 3135971660 | 4345 | 4335 | 4345 | 4335 | 1271 |
| 353 | 20230605 | 130000 | 3130454865 | 4335 | 4335 | 4340 | 4335 | 1757 |
| 354 | 20230605 | 125900 | 3122837070 | 4340 | 4340 | 4345 | 4340 | 1329 |
| 355 | 20230605 | 125800 | 3117068910 | 4340 | 4345 | 4345 | 4340 | 3640 |
| 356 | 20230605 | 125700 | 3101264280 | 4345 | 4345 | 4345 | 4340 | 1144 |
| 357 | 20230605 | 125600 | 3096296155 | 4345 | 4350 | 4350 | 4345 | 2586 |
| 358 | 20230605 | 125500 | 3085054645 | 4350 | 4350 | 4350 | 4345 | 1201 |
| 359 | 20230605 | 125400 | 3079830300 | 4350 | 4355 | 4355 | 4350 | 1165 |
| 360 | 20230605 | 125300 | 3074757170 | 4345 | 4340 | 4355 | 4340 | 1926 |
| 361 | 20230605 | 125200 | 3066389935 | 4345 | 4360 | 4360 | 4345 | 10406 |
| 362 | 20230605 | 125100 | 3021124630 | 4365 | 4360 | 4365 | 4355 | 1665 |
| 363 | 20230605 | 125000 | 3013865775 | 4360 | 4365 | 4365 | 4360 | 1816 |
| 364 | 20230605 | 124900 | 3005947775 | 4365 | 4370 | 4370 | 4365 | 1469 |
| 365 | 20230605 | 124800 | 2999535585 | 4370 | 4370 | 4370 | 4365 | 817 |
| 366 | 20230605 | 124700 | 2995969240 | 4365 | 4365 | 4365 | 4365 | 988 |
| 367 | 20230605 | 124600 | 2991656620 | 4365 | 4365 | 4370 | 4365 | 1250 |
| 368 | 20230605 | 124500 | 2986200220 | 4365 | 4365 | 4365 | 4365 | 947 |
| 369 | 20230605 | 124400 | 2982066565 | 4370 | 4370 | 4375 | 4370 | 289 |
| 370 | 20230605 | 124300 | 2980803630 | 4370 | 4370 | 4370 | 4370 | 794 |
| 371 | 20230605 | 124200 | 2977333850 | 4370 | 4370 | 4370 | 4370 | 1804 |
| 372 | 20230605 | 124100 | 2969450370 | 4375 | 4375 | 4375 | 4375 | 1382 |
| 373 | 20230605 | 124000 | 2963404120 | 4380 | 4370 | 4380 | 4370 | 1245 |
| 374 | 20230605 | 123900 | 2957960610 | 4370 | 4375 | 4380 | 4370 | 1529 |
| 375 | 20230605 | 123800 | 2951270285 | 4375 | 4380 | 4380 | 4375 | 487 |
| 376 | 20230605 | 123700 | 2949138660 | 4380 | 4385 | 4385 | 4380 | 1185 |
| 377 | 20230605 | 123600 | 2943948260 | 4385 | 4385 | 4385 | 4380 | 3463 |
| 378 | 20230605 | 123500 | 2928772770 | 4380 | 4380 | 4380 | 4375 | 6018 |
| 379 | 20230605 | 123400 | 2902425115 | 4380 | 4380 | 4380 | 4375 | 477 |
| 380 | 20230605 | 123300 | 2900335870 | 4385 | 4370 | 4385 | 4370 | 5863 |
| 381 | 20230605 | 123200 | 2874659750 | 4375 | 4370 | 4380 | 4370 | 11806 |
| 382 | 20230605 | 123100 | 2823038875 | 4365 | 4365 | 4370 | 4365 | 1223 |
| 383 | 20230605 | 123000 | 2817700255 | 4365 | 4365 | 4365 | 4365 | 504 |
| 384 | 20230605 | 122900 | 2815500295 | 4360 | 4360 | 4360 | 4360 | 242 |
| 385 | 20230605 | 122800 | 2814445175 | 4360 | 4365 | 4365 | 4360 | 1013 |
| 386 | 20230605 | 122700 | 2810027110 | 4365 | 4370 | 4370 | 4365 | 610 |
| 387 | 20230605 | 122600 | 2807363410 | 4365 | 4365 | 4370 | 4365 | 1718 |
| 388 | 20230605 | 122500 | 2799863500 | 4365 | 4365 | 4370 | 4365 | 122 |
| 389 | 20230605 | 122400 | 2799330870 | 4365 | 4365 | 4370 | 4360 | 456 |
| 390 | 20230605 | 122300 | 2797340980 | 4370 | 4370 | 4370 | 4360 | 6544 |
| 391 | 20230605 | 122200 | 2768748890 | 4370 | 4370 | 4370 | 4360 | 6488 |
| 392 | 20230605 | 122100 | 2740396340 | 4370 | 4370 | 4370 | 4355 | 805 |
| 393 | 20230605 | 122000 | 2736879990 | 4370 | 4365 | 4370 | 4355 | 2385 |
| 394 | 20230605 | 121900 | 2726475810 | 4365 | 4370 | 4370 | 4365 | 3903 |
| 395 | 20230605 | 121800 | 2709426095 | 4370 | 4365 | 4370 | 4365 | 853 |
| 396 | 20230605 | 121700 | 2705702700 | 4365 | 4360 | 4365 | 4360 | 1123 |
| 397 | 20230605 | 121600 | 2700804840 | 4365 | 4365 | 4365 | 4365 | 877 |
| 398 | 20230605 | 121500 | 2696976735 | 4360 | 4360 | 4360 | 4360 | 1690 |
| 399 | 20230605 | 121400 | 2689608335 | 4360 | 4360 | 4360 | 4360 | 3325 |
| 400 | 20230605 | 121300 | 2675111335 | 4360 | 4365 | 4370 | 4360 | 5247 |
| 401 | 20230605 | 121200 | 2652218130 | 4370 | 4365 | 4370 | 4365 | 2155 |
| 402 | 20230605 | 121100 | 2642807770 | 4365 | 4365 | 4365 | 4365 | 974 |
| 403 | 20230605 | 121000 | 2638556260 | 4365 | 4365 | 4370 | 4365 | 1866 |
| 404 | 20230605 | 120900 | 2630409670 | 4370 | 4365 | 4370 | 4365 | 1981 |
| 405 | 20230605 | 120800 | 2621753200 | 4370 | 4370 | 4370 | 4365 | 1779 |
| 406 | 20230605 | 120700 | 2613978975 | 4370 | 4360 | 4370 | 4360 | 20548 |
| 407 | 20230605 | 120600 | 2524341615 | 4360 | 4340 | 4360 | 4340 | 22972 |
| 408 | 20230605 | 120500 | 2424410050 | 4345 | 4345 | 4345 | 4345 | 2011 |
| 409 | 20230605 | 120400 | 2415672255 | 4340 | 4345 | 4345 | 4340 | 1151 |
| 410 | 20230605 | 120300 | 2410676910 | 4340 | 4340 | 4345 | 4340 | 1319 |
| 411 | 20230605 | 120200 | 2404951340 | 4345 | 4350 | 4350 | 4345 | 2578 |
| 412 | 20230605 | 120100 | 2393749920 | 4350 | 4345 | 4350 | 4345 | 800 |
| 413 | 20230605 | 120000 | 2390270020 | 4345 | 4345 | 4345 | 4345 | 2666 |
| 414 | 20230605 | 115900 | 2378686250 | 4345 | 4345 | 4345 | 4345 | 612 |
| 415 | 20230605 | 115800 | 2376027110 | 4345 | 4350 | 4350 | 4345 | 377 |
| 416 | 20230605 | 115700 | 2374387660 | 4350 | 4350 | 4350 | 4350 | 26 |
| 417 | 20230605 | 115600 | 2374274560 | 4350 | 4345 | 4350 | 4340 | 375 |
| 418 | 20230605 | 115500 | 2372644780 | 4345 | 4345 | 4345 | 4345 | 10 |
| 419 | 20230605 | 115400 | 2372601330 | 4345 | 4345 | 4345 | 4345 | 1795 |
| 420 | 20230605 | 115300 | 2364802055 | 4350 | 4350 | 4350 | 4345 | 1297 |
| 421 | 20230605 | 115200 | 2359161335 | 4345 | 4345 | 4345 | 4345 | 220 |
| 422 | 20230605 | 115100 | 2358205435 | 4345 | 4345 | 4345 | 4345 | 143 |
| 423 | 20230605 | 115000 | 2357584100 | 4345 | 4345 | 4345 | 4345 | 260 |
| 424 | 20230605 | 114900 | 2356454400 | 4350 | 4350 | 4350 | 4340 | 334 |
| 425 | 20230605 | 114800 | 2355002370 | 4350 | 4340 | 4350 | 4340 | 5 |
| 426 | 20230605 | 114700 | 2354980660 | 4340 | 4345 | 4345 | 4340 | 749 |
| 427 | 20230605 | 114600 | 2351729690 | 4350 | 4350 | 4350 | 4350 | 349 |
| 428 | 20230605 | 114500 | 2350211540 | 4340 | 4350 | 4350 | 4340 | 1549 |
| 429 | 20230605 | 114400 | 2343473540 | 4350 | 4355 | 4355 | 4350 | 903 |
| 430 | 20230605 | 114300 | 2339543675 | 4350 | 4345 | 4355 | 4345 | 546 |
| 431 | 20230605 | 114200 | 2337167180 | 4350 | 4350 | 4350 | 4350 | 10 |
| 432 | 20230605 | 114100 | 2337123680 | 4340 | 4345 | 4345 | 4340 | 1165 |
| 433 | 20230605 | 114000 | 2332065020 | 4345 | 4350 | 4355 | 4345 | 759 |
| 434 | 20230605 | 113900 | 2328763405 | 4350 | 4355 | 4355 | 4350 | 414 |
| 435 | 20230605 | 113800 | 2326961935 | 4360 | 4350 | 4360 | 4350 | 549 |
| 436 | 20230605 | 113700 | 2324573285 | 4350 | 4355 | 4360 | 4350 | 1399 |
| 437 | 20230605 | 113600 | 2318487515 | 4360 | 4355 | 4360 | 4350 | 703 |
| 438 | 20230605 | 113500 | 2315423030 | 4355 | 4345 | 4355 | 4340 | 3206 |
| 439 | 20230605 | 113400 | 2301480150 | 4350 | 4350 | 4350 | 4350 | 0 |
| 440 | 20230605 | 113300 | 2301480150 | 4350 | 4350 | 4350 | 4350 | 8 |
| 441 | 20230605 | 113200 | 2301445350 | 4350 | 4345 | 4350 | 4345 | 4173 |
| 442 | 20230605 | 113100 | 2283313455 | 4350 | 4355 | 4355 | 4350 | 2370 |
| 443 | 20230605 | 113000 | 2273002970 | 4360 | 4355 | 4360 | 4355 | 196 |
| 444 | 20230605 | 112900 | 2272148820 | 4355 | 4355 | 4365 | 4355 | 2065 |
| 445 | 20230605 | 112800 | 2263138890 | 4360 | 4360 | 4360 | 4360 | 0 |
| 446 | 20230605 | 112700 | 2263138890 | 4360 | 4360 | 4360 | 4355 | 2245 |
| 447 | 20230605 | 112600 | 2253361125 | 4360 | 4360 | 4365 | 4360 | 789 |
| 448 | 20230605 | 112500 | 2249921080 | 4365 | 4365 | 4365 | 4365 | 2787 |
| 449 | 20230605 | 112400 | 2237755825 | 4370 | 4365 | 4370 | 4365 | 9554 |
| 450 | 20230605 | 112300 | 2196037760 | 4365 | 4365 | 4365 | 4365 | 131 |
| 451 | 20230605 | 112200 | 2195465945 | 4360 | 4365 | 4365 | 4360 | 167 |
| 452 | 20230605 | 112100 | 2194737670 | 4355 | 4360 | 4360 | 4355 | 4556 |
| 453 | 20230605 | 112000 | 2174883510 | 4355 | 4355 | 4355 | 4355 | 386 |
| 454 | 20230605 | 111900 | 2173202480 | 4355 | 4355 | 4355 | 4355 | 900 |
| 455 | 20230605 | 111800 | 2169282980 | 4355 | 4355 | 4355 | 4355 | 24 |
| 456 | 20230605 | 111700 | 2169178460 | 4345 | 4355 | 4355 | 4345 | 1999 |
| 457 | 20230605 | 111600 | 2160475090 | 4355 | 4355 | 4360 | 4355 | 4636 |
| 458 | 20230605 | 111500 | 2140285290 | 4355 | 4345 | 4355 | 4345 | 9776 |
| 459 | 20230605 | 111400 | 2097778540 | 4345 | 4345 | 4350 | 4345 | 928 |
| 460 | 20230605 | 111300 | 2093744265 | 4345 | 4345 | 4345 | 4340 | 5917 |
| 461 | 20230605 | 111200 | 2068043390 | 4345 | 4340 | 4345 | 4340 | 4201 |
| 462 | 20230605 | 111100 | 2049794265 | 4340 | 4340 | 4340 | 4340 | 133 |
| 463 | 20230605 | 111000 | 2049217045 | 4340 | 4340 | 4340 | 4340 | 40 |
| 464 | 20230605 | 110900 | 2049043445 | 4340 | 4345 | 4345 | 4340 | 18 |
| 465 | 20230605 | 110800 | 2048965285 | 4345 | 4345 | 4345 | 4345 | 0 |
| 466 | 20230605 | 110700 | 2048965285 | 4345 | 4345 | 4345 | 4345 | 816 |
| 467 | 20230605 | 110600 | 2045419765 | 4345 | 4350 | 4350 | 4345 | 925 |
| 468 | 20230605 | 110500 | 2041396090 | 4345 | 4345 | 4350 | 4345 | 1029 |
| 469 | 20230605 | 110400 | 2036922585 | 4345 | 4345 | 4345 | 4345 | 200 |
| 470 | 20230605 | 110300 | 2036053585 | 4350 | 4335 | 4350 | 4335 | 792 |
| 471 | 20230605 | 110200 | 2032614895 | 4335 | 4340 | 4340 | 4335 | 1599 |
| 472 | 20230605 | 110100 | 2025679095 | 4345 | 4345 | 4345 | 4340 | 2651 |
| 473 | 20230605 | 110000 | 2014167745 | 4345 | 4345 | 4350 | 4340 | 55 |
| 474 | 20230605 | 105900 | 2013928705 | 4345 | 4345 | 4345 | 4345 | 377 |
| 475 | 20230605 | 105800 | 2012290640 | 4345 | 4350 | 4350 | 4345 | 403 |
| 476 | 20230605 | 105700 | 2010539555 | 4345 | 4350 | 4350 | 4345 | 186 |
| 477 | 20230605 | 105600 | 2009731285 | 4345 | 4350 | 4350 | 4345 | 220 |
| 478 | 20230605 | 105500 | 2008775375 | 4345 | 4345 | 4345 | 4340 | 1802 |
| 479 | 20230605 | 105400 | 2000947090 | 4345 | 4345 | 4345 | 4345 | 1286 |
| 480 | 20230605 | 105300 | 1995359420 | 4345 | 4355 | 4355 | 4345 | 372 |
| 481 | 20230605 | 105200 | 1993741740 | 4350 | 4345 | 4355 | 4345 | 365 |
| 482 | 20230605 | 105100 | 1992154080 | 4350 | 4350 | 4350 | 4350 | 1042 |
| 483 | 20230605 | 105000 | 1987621380 | 4350 | 4355 | 4355 | 4350 | 1373 |
| 484 | 20230605 | 104900 | 1981648745 | 4355 | 4355 | 4355 | 4355 | 4650 |
| 485 | 20230605 | 104800 | 1961397995 | 4355 | 4360 | 4360 | 4355 | 40 |
| 486 | 20230605 | 104700 | 1961223745 | 4355 | 4355 | 4360 | 4355 | 1868 |
| 487 | 20230605 | 104600 | 1953088505 | 4360 | 4360 | 4360 | 4355 | 273 |
| 488 | 20230605 | 104500 | 1951898485 | 4360 | 4365 | 4365 | 4360 | 502 |
| 489 | 20230605 | 104400 | 1949709355 | 4365 | 4360 | 4365 | 4360 | 4682 |
| 490 | 20230605 | 104300 | 1929290205 | 4360 | 4370 | 4370 | 4360 | 719 |
| 491 | 20230605 | 104200 | 1926151710 | 4370 | 4365 | 4370 | 4360 | 2932 |
| 492 | 20230605 | 104100 | 1913353385 | 4365 | 4360 | 4365 | 4360 | 1988 |
| 493 | 20230605 | 104000 | 1904676895 | 4365 | 4355 | 4365 | 4355 | 10714 |
| 494 | 20230605 | 103900 | 1857942325 | 4360 | 4360 | 4360 | 4355 | 824 |
| 495 | 20230605 | 103800 | 1854350820 | 4355 | 4355 | 4360 | 4355 | 1334 |
| 496 | 20230605 | 103700 | 1848538740 | 4350 | 4355 | 4360 | 4350 | 1278 |
| 497 | 20230605 | 103600 | 1842977530 | 4355 | 4350 | 4355 | 4350 | 3849 |
| 498 | 20230605 | 103500 | 1826216130 | 4350 | 4355 | 4355 | 4350 | 1608 |
| 499 | 20230605 | 103400 | 1819221225 | 4355 | 4345 | 4355 | 4335 | 3583 |
| 500 | 20230605 | 103300 | 1803671465 | 4345 | 4355 | 4360 | 4345 | 7837 |
| 501 | 20230605 | 103200 | 1769571385 | 4355 | 4365 | 4365 | 4355 | 8260 |
| 502 | 20230605 | 103100 | 1733557535 | 4360 | 4355 | 4370 | 4330 | 15354 |
| 503 | 20230605 | 103000 | 1666565525 | 4355 | 4355 | 4360 | 4325 | 5128 |
| 504 | 20230605 | 102900 | 1644260795 | 4355 | 4350 | 4355 | 4350 | 3486 |
| 505 | 20230605 | 102800 | 1629090905 | 4355 | 4355 | 4360 | 4350 | 2898 |
| 506 | 20230605 | 102700 | 1616476420 | 4355 | 4350 | 4355 | 4345 | 1831 |
| 507 | 20230605 | 102600 | 1608510030 | 4350 | 4350 | 4360 | 4350 | 2620 |
| 508 | 20230605 | 102500 | 1597088845 | 4355 | 4360 | 4360 | 4350 | 597 |
| 509 | 20230605 | 102400 | 1594491565 | 4360 | 4350 | 4360 | 4350 | 4751 |
| 510 | 20230605 | 102300 | 1573802930 | 4350 | 4345 | 4350 | 4345 | 275 |
| 511 | 20230605 | 102200 | 1572607055 | 4345 | 4330 | 4350 | 4330 | 5665 |
| 512 | 20230605 | 102100 | 1548026755 | 4330 | 4335 | 4340 | 4330 | 2593 |
| 513 | 20230605 | 102000 | 1536788595 | 4325 | 4335 | 4335 | 4325 | 2044 |
| 514 | 20230605 | 101900 | 1527938720 | 4335 | 4335 | 4335 | 4335 | 1170 |
| 515 | 20230605 | 101800 | 1522866770 | 4335 | 4340 | 4340 | 4335 | 141 |
| 516 | 20230605 | 101700 | 1522255510 | 4340 | 4335 | 4340 | 4335 | 1010 |
| 517 | 20230605 | 101600 | 1517876220 | 4335 | 4335 | 4335 | 4335 | 210 |
| 518 | 20230605 | 101500 | 1516965870 | 4335 | 4340 | 4340 | 4335 | 1521 |
| 519 | 20230605 | 101400 | 1510364735 | 4350 | 4335 | 4350 | 4335 | 954 |
| 520 | 20230605 | 101300 | 1506223120 | 4335 | 4325 | 4335 | 4325 | 2811 |
| 521 | 20230605 | 101200 | 1494050680 | 4325 | 4320 | 4325 | 4320 | 881 |
| 522 | 20230605 | 101100 | 1490244590 | 4325 | 4320 | 4325 | 4315 | 443 |
| 523 | 20230605 | 101000 | 1488330660 | 4325 | 4320 | 4325 | 4315 | 304 |
| 524 | 20230605 | 100900 | 1487018150 | 4325 | 4325 | 4325 | 4320 | 1381 |
| 525 | 20230605 | 100800 | 1481048850 | 4325 | 4320 | 4325 | 4310 | 1496 |
| 526 | 20230605 | 100700 | 1474585120 | 4310 | 4315 | 4320 | 4305 | 6027 |
| 527 | 20230605 | 100600 | 1448597845 | 4315 | 4325 | 4330 | 4315 | 2826 |
| 528 | 20230605 | 100500 | 1436387485 | 4330 | 4335 | 4335 | 4325 | 1535 |
| 529 | 20230605 | 100400 | 1429741400 | 4335 | 4335 | 4340 | 4330 | 2024 |
| 530 | 20230605 | 100300 | 1420974170 | 4340 | 4330 | 4345 | 4330 | 1195 |
| 531 | 20230605 | 100200 | 1415797195 | 4345 | 4350 | 4350 | 4320 | 5784 |
| 532 | 20230605 | 100100 | 1390694045 | 4345 | 4350 | 4350 | 4340 | 3096 |
| 533 | 20230605 | 100000 | 1377236200 | 4350 | 4330 | 4350 | 4325 | 3649 |
| 534 | 20230605 | 095900 | 1361419940 | 4330 | 4325 | 4330 | 4325 | 2766 |
| 535 | 20230605 | 095800 | 1349444080 | 4330 | 4340 | 4340 | 4330 | 1683 |
| 536 | 20230605 | 095700 | 1342153775 | 4350 | 4350 | 4350 | 4335 | 1229 |
| 537 | 20230605 | 095600 | 1336814225 | 4350 | 4345 | 4360 | 4340 | 5169 |
| 538 | 20230605 | 095500 | 1314301120 | 4350 | 4330 | 4350 | 4330 | 9118 |
| 539 | 20230605 | 095400 | 1274669770 | 4340 | 4325 | 4340 | 4325 | 609 |
| 540 | 20230605 | 095300 | 1272034785 | 4340 | 4335 | 4340 | 4330 | 2290 |
| 541 | 20230605 | 095200 | 1262099915 | 4335 | 4335 | 4335 | 4330 | 1125 |
| 542 | 20230605 | 095100 | 1257225040 | 4340 | 4345 | 4355 | 4330 | 7957 |
| 543 | 20230605 | 095000 | 1222647555 | 4345 | 4350 | 4355 | 4330 | 16892 |
| 544 | 20230605 | 094900 | 1149176855 | 4350 | 4325 | 4350 | 4310 | 25276 |
| 545 | 20230605 | 094800 | 1039557745 | 4325 | 4330 | 4330 | 4325 | 2293 |
| 546 | 20230605 | 094700 | 1029630235 | 4330 | 4325 | 4335 | 4325 | 4138 |
| 547 | 20230605 | 094600 | 1011714760 | 4320 | 4310 | 4320 | 4310 | 897 |
| 548 | 20230605 | 094500 | 1007841085 | 4310 | 4315 | 4320 | 4310 | 1937 |
| 549 | 20230605 | 094400 | 999484060 | 4315 | 4315 | 4315 | 4305 | 2477 |
| 550 | 20230605 | 094300 | 988811180 | 4310 | 4310 | 4315 | 4310 | 2544 |
| 551 | 20230605 | 094200 | 977838750 | 4310 | 4310 | 4310 | 4310 | 2605 |
| 552 | 20230605 | 094100 | 966611200 | 4310 | 4310 | 4310 | 4310 | 1516 |
| 553 | 20230605 | 094000 | 960077240 | 4305 | 4315 | 4315 | 4305 | 2321 |
| 554 | 20230605 | 093900 | 950079105 | 4315 | 4310 | 4315 | 4305 | 2418 |
| 555 | 20230605 | 093800 | 939660295 | 4305 | 4305 | 4310 | 4305 | 456 |
| 556 | 20230605 | 093700 | 937694965 | 4310 | 4305 | 4315 | 4305 | 4628 |
| 557 | 20230605 | 093600 | 917748070 | 4300 | 4305 | 4305 | 4300 | 1224 |
| 558 | 20230605 | 093500 | 912484195 | 4300 | 4305 | 4305 | 4300 | 342 |
| 559 | 20230605 | 093400 | 911012910 | 4305 | 4305 | 4305 | 4300 | 526 |
| 560 | 20230605 | 093300 | 908749555 | 4300 | 4290 | 4300 | 4290 | 5856 |
| 561 | 20230605 | 093200 | 883607615 | 4285 | 4285 | 4295 | 4285 | 790 |
| 562 | 20230605 | 093100 | 880219465 | 4285 | 4295 | 4295 | 4285 | 117 |
| 563 | 20230605 | 093000 | 879717050 | 4295 | 4300 | 4300 | 4295 | 2081 |
| 564 | 20230605 | 092900 | 870772120 | 4295 | 4295 | 4300 | 4295 | 4408 |
| 565 | 20230605 | 092800 | 851839755 | 4300 | 4285 | 4300 | 4285 | 1460 |
| 566 | 20230605 | 092700 | 845576650 | 4285 | 4290 | 4295 | 4285 | 3108 |
| 567 | 20230605 | 092600 | 832243125 | 4290 | 4285 | 4290 | 4280 | 2461 |
| 568 | 20230605 | 092500 | 821697835 | 4285 | 4275 | 4290 | 4275 | 2951 |
| 569 | 20230605 | 092400 | 809074700 | 4270 | 4305 | 4305 | 4270 | 17002 |
| 570 | 20230605 | 092300 | 736192080 | 4305 | 4315 | 4315 | 4300 | 6062 |
| 571 | 20230605 | 092200 | 710068580 | 4315 | 4330 | 4335 | 4315 | 18607 |
| 572 | 20230605 | 092100 | 629671650 | 4330 | 4330 | 4335 | 4325 | 2330 |
| 573 | 20230605 | 092000 | 619584635 | 4340 | 4310 | 4340 | 4310 | 25588 |
| 574 | 20230605 | 091900 | 508847210 | 4310 | 4290 | 4310 | 4290 | 7448 |
| 575 | 20230605 | 091800 | 476810380 | 4295 | 4295 | 4300 | 4290 | 2794 |
| 576 | 20230605 | 091700 | 464801940 | 4295 | 4290 | 4295 | 4290 | 2084 |
| 577 | 20230605 | 091600 | 455857515 | 4285 | 4290 | 4295 | 4285 | 1136 |
| 578 | 20230605 | 091500 | 450983835 | 4290 | 4290 | 4290 | 4290 | 1079 |
| 579 | 20230605 | 091400 | 446354925 | 4290 | 4285 | 4300 | 4280 | 3434 |
| 580 | 20230605 | 091300 | 431618550 | 4290 | 4290 | 4290 | 4280 | 6429 |
| 581 | 20230605 | 091200 | 404075495 | 4290 | 4285 | 4290 | 4285 | 5053 |
| 582 | 20230605 | 091100 | 382421640 | 4290 | 4300 | 4305 | 4285 | 8017 |
| 583 | 20230605 | 091000 | 347989720 | 4300 | 4295 | 4305 | 4290 | 6114 |
| 584 | 20230605 | 090900 | 321716285 | 4295 | 4285 | 4295 | 4280 | 2919 |
| 585 | 20230605 | 090800 | 309202860 | 4280 | 4300 | 4300 | 4280 | 2757 |
| 586 | 20230605 | 090700 | 297372880 | 4300 | 4275 | 4300 | 4275 | 1996 |
| 587 | 20230605 | 090600 | 288819925 | 4270 | 4270 | 4275 | 4270 | 481 |
| 588 | 20230605 | 090500 | 286766045 | 4280 | 4285 | 4285 | 4270 | 1798 |
| 589 | 20230605 | 090400 | 279078315 | 4285 | 4305 | 4305 | 4285 | 14958 |
| 590 | 20230605 | 090300 | 214774585 | 4305 | 4310 | 4315 | 4305 | 7514 |
| 591 | 20230605 | 090200 | 182399905 | 4310 | 4295 | 4310 | 4280 | 9645 |
| 592 | 20230605 | 090100 | 140959585 | 4300 | 4255 | 4300 | 4255 | 13465 |
| 593 | 20230605 | 090000 | 83436945 | 4255 | 4255 | 4260 | 4215 | 18840 |