28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183900 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 11330 |
| 3 | 20230605 | 183800 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 4 | 20230605 | 183700 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 5 | 20230605 | 183600 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 6 | 20230605 | 183500 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 7 | 20230605 | 183400 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 8 | 20230605 | 183300 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 9 | 20230605 | 183200 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 10 | 20230605 | 183100 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 11 | 20230605 | 183000 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 12 | 20230605 | 182900 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 13 | 20230605 | 182800 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 14 | 20230605 | 182700 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 15 | 20230605 | 182600 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 16 | 20230605 | 182500 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 17 | 20230605 | 182400 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 18 | 20230605 | 182300 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 19 | 20230605 | 182200 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 20 | 20230605 | 182100 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 21 | 20230605 | 182000 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 22 | 20230605 | 181900 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 23 | 20230605 | 181800 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 24 | 20230605 | 181700 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 25 | 20230605 | 181600 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 26 | 20230605 | 181500 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 27 | 20230605 | 181400 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 28 | 20230605 | 181300 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 29 | 20230605 | 181200 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 30 | 20230605 | 181100 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 31 | 20230605 | 181000 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 32 | 20230605 | 180900 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 11330 |
| 33 | 20230605 | 180800 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 34 | 20230605 | 180700 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 35 | 20230605 | 180600 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 36 | 20230605 | 180500 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 37 | 20230605 | 180400 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 38 | 20230605 | 180300 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 39 | 20230605 | 180200 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 40 | 20230605 | 180100 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 41 | 20230605 | 180000 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 42 | 20230605 | 175900 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 43 | 20230605 | 175800 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 44 | 20230605 | 175700 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 45 | 20230605 | 175600 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 46 | 20230605 | 175500 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 47 | 20230605 | 175400 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 48 | 20230605 | 175300 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 49 | 20230605 | 175200 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 50 | 20230605 | 175100 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 51 | 20230605 | 175000 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 52 | 20230605 | 174900 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 53 | 20230605 | 174800 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 54 | 20230605 | 174700 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 55 | 20230605 | 174600 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 56 | 20230605 | 174500 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 57 | 20230605 | 174400 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 58 | 20230605 | 174300 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 59 | 20230605 | 174200 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 60 | 20230605 | 174100 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 61 | 20230605 | 174000 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 62 | 20230605 | 173900 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 11330 |
| 63 | 20230605 | 173800 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 64 | 20230605 | 173700 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 65 | 20230605 | 173600 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 66 | 20230605 | 173500 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 67 | 20230605 | 173400 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 68 | 20230605 | 173300 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 69 | 20230605 | 173200 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 70 | 20230605 | 173100 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 71 | 20230605 | 173000 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 72 | 20230605 | 172900 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 73 | 20230605 | 172800 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 74 | 20230605 | 172700 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 75 | 20230605 | 172600 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 76 | 20230605 | 172500 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 77 | 20230605 | 172400 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 78 | 20230605 | 172300 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 79 | 20230605 | 172200 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 80 | 20230605 | 172100 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 81 | 20230605 | 172000 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 82 | 20230605 | 171900 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 83 | 20230605 | 171800 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 84 | 20230605 | 171700 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 85 | 20230605 | 171600 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 86 | 20230605 | 171500 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 87 | 20230605 | 171400 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 88 | 20230605 | 171300 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 89 | 20230605 | 171200 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 90 | 20230605 | 171100 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 91 | 20230605 | 171000 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 92 | 20230605 | 170900 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 11330 |
| 93 | 20230605 | 170800 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 94 | 20230605 | 170700 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 95 | 20230605 | 170600 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 96 | 20230605 | 170500 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 97 | 20230605 | 170400 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 98 | 20230605 | 170300 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 99 | 20230605 | 170200 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 100 | 20230605 | 170100 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 101 | 20230605 | 170000 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 102 | 20230605 | 165900 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 103 | 20230605 | 165800 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 104 | 20230605 | 165700 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 105 | 20230605 | 165600 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 106 | 20230605 | 165500 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 107 | 20230605 | 165400 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 108 | 20230605 | 165300 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 109 | 20230605 | 165200 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 110 | 20230605 | 165100 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 111 | 20230605 | 165000 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 112 | 20230605 | 164900 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 113 | 20230605 | 164800 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 114 | 20230605 | 164700 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 115 | 20230605 | 164600 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 116 | 20230605 | 164500 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 117 | 20230605 | 164400 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 118 | 20230605 | 164300 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 119 | 20230605 | 164200 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 120 | 20230605 | 164100 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 121 | 20230605 | 164000 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 122 | 20230605 | 163900 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 11330 |
| 123 | 20230605 | 163800 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 124 | 20230605 | 163700 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 125 | 20230605 | 163600 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 126 | 20230605 | 163500 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 127 | 20230605 | 163400 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 128 | 20230605 | 163300 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 129 | 20230605 | 163200 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 130 | 20230605 | 163100 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 131 | 20230605 | 163000 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 132 | 20230605 | 162900 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 133 | 20230605 | 162800 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 134 | 20230605 | 162700 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 135 | 20230605 | 162600 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 136 | 20230605 | 162500 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 137 | 20230605 | 162400 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 138 | 20230605 | 162300 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 139 | 20230605 | 162200 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 140 | 20230605 | 162100 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 141 | 20230605 | 162000 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 142 | 20230605 | 161900 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 143 | 20230605 | 161800 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 144 | 20230605 | 161700 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 145 | 20230605 | 161600 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 146 | 20230605 | 161500 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 147 | 20230605 | 161400 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 148 | 20230605 | 161300 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 149 | 20230605 | 161200 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 150 | 20230605 | 161100 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 151 | 20230605 | 161000 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 152 | 20230605 | 160900 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 11330 |
| 153 | 20230605 | 160800 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 154 | 20230605 | 160700 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 155 | 20230605 | 160600 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 156 | 20230605 | 160500 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 157 | 20230605 | 160400 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 158 | 20230605 | 160300 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 159 | 20230605 | 160200 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 160 | 20230605 | 160100 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 161 | 20230605 | 160000 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 162 | 20230605 | 155900 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 163 | 20230605 | 155800 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 164 | 20230605 | 155700 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 165 | 20230605 | 155600 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 166 | 20230605 | 155500 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 167 | 20230605 | 155400 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 168 | 20230605 | 155300 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 169 | 20230605 | 155200 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 170 | 20230605 | 155100 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 171 | 20230605 | 155000 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 172 | 20230605 | 154900 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 173 | 20230605 | 154800 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 174 | 20230605 | 154700 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 175 | 20230605 | 154600 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 176 | 20230605 | 154500 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 177 | 20230605 | 154400 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 178 | 20230605 | 154300 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 179 | 20230605 | 154200 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 180 | 20230605 | 154100 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 181 | 20230605 | 154000 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 182 | 20230605 | 153900 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 11330 |
| 183 | 20230605 | 153800 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 184 | 20230605 | 153700 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 185 | 20230605 | 153600 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 186 | 20230605 | 153500 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 187 | 20230605 | 153400 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 188 | 20230605 | 153300 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 189 | 20230605 | 153200 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 190 | 20230605 | 153100 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 0 |
| 191 | 20230605 | 153000 | 3998043040 | 4505 | 4505 | 4505 | 4505 | 11330 |
| 192 | 20230605 | 152900 | 3947001390 | 4510 | 4510 | 4510 | 4510 | 0 |
| 193 | 20230605 | 152800 | 3947001390 | 4510 | 4510 | 4510 | 4510 | 0 |
| 194 | 20230605 | 152700 | 3947001390 | 4510 | 4510 | 4510 | 4510 | 0 |
| 195 | 20230605 | 152600 | 3947001390 | 4510 | 4510 | 4510 | 4510 | 0 |
| 196 | 20230605 | 152500 | 3947001390 | 4510 | 4510 | 4510 | 4510 | 0 |
| 197 | 20230605 | 152400 | 3947001390 | 4510 | 4510 | 4510 | 4510 | 0 |
| 198 | 20230605 | 152300 | 3947001390 | 4510 | 4510 | 4510 | 4510 | 0 |
| 199 | 20230605 | 152200 | 3947001390 | 4510 | 4510 | 4510 | 4510 | 0 |
| 200 | 20230605 | 152100 | 3947001390 | 4510 | 4510 | 4510 | 4510 | 0 |
| 201 | 20230605 | 152000 | 3947001390 | 4510 | 4510 | 4510 | 4510 | 0 |
| 202 | 20230605 | 151900 | 3947001390 | 4510 | 4480 | 4515 | 4480 | 20775 |
| 203 | 20230605 | 151800 | 3853602855 | 4485 | 4485 | 4490 | 4425 | 2091 |
| 204 | 20230605 | 151700 | 3844225720 | 4490 | 4455 | 4490 | 4455 | 15002 |
| 205 | 20230605 | 151600 | 3777055800 | 4395 | 4410 | 4410 | 4395 | 491 |
| 206 | 20230605 | 151500 | 3774895840 | 4415 | 4460 | 4470 | 4415 | 1185 |
| 207 | 20230605 | 151400 | 3769608180 | 4450 | 4445 | 4470 | 4445 | 2801 |
| 208 | 20230605 | 151300 | 3757120690 | 4445 | 4415 | 4450 | 4415 | 1424 |
| 209 | 20230605 | 151200 | 3750811100 | 4410 | 4410 | 4415 | 4410 | 1101 |
| 210 | 20230605 | 151100 | 3745953190 | 4410 | 4400 | 4415 | 4400 | 3437 |
| 211 | 20230605 | 151000 | 3730825375 | 4395 | 4390 | 4395 | 4390 | 1060 |
| 212 | 20230605 | 150900 | 3726166975 | 4395 | 4415 | 4415 | 4390 | 4895 |
| 213 | 20230605 | 150800 | 3704621955 | 4415 | 4425 | 4425 | 4415 | 2458 |
| 214 | 20230605 | 150700 | 3693754350 | 4430 | 4430 | 4430 | 4430 | 0 |
| 215 | 20230605 | 150600 | 3693754350 | 4430 | 4430 | 4430 | 4430 | 32 |
| 216 | 20230605 | 150500 | 3693612590 | 4430 | 4440 | 4440 | 4430 | 4240 |
| 217 | 20230605 | 150400 | 3674802970 | 4440 | 4440 | 4440 | 4440 | 689 |
| 218 | 20230605 | 150300 | 3671743810 | 4440 | 4440 | 4440 | 4440 | 397 |
| 219 | 20230605 | 150200 | 3669981130 | 4440 | 4445 | 4445 | 4440 | 1024 |
| 220 | 20230605 | 150100 | 3665433900 | 4445 | 4450 | 4450 | 4445 | 1083 |
| 221 | 20230605 | 150000 | 3660619865 | 4450 | 4450 | 4450 | 4450 | 2 |
| 222 | 20230605 | 145900 | 3660610965 | 4445 | 4450 | 4450 | 4445 | 562 |
| 223 | 20230605 | 145800 | 3658112375 | 4490 | 4490 | 4490 | 4490 | 0 |
| 224 | 20230605 | 145700 | 3658112375 | 4490 | 4490 | 4490 | 4490 | 0 |
| 225 | 20230605 | 145600 | 3658112375 | 4490 | 4450 | 4495 | 4450 | 3315 |
| 226 | 20230605 | 145500 | 3643269420 | 4470 | 4470 | 4475 | 4470 | 1023 |
| 227 | 20230605 | 145400 | 3638692080 | 4475 | 4475 | 4475 | 4475 | 93 |
| 228 | 20230605 | 145300 | 3638275905 | 4440 | 4435 | 4500 | 4435 | 9350 |
| 229 | 20230605 | 145200 | 3596246195 | 4420 | 4430 | 4430 | 4420 | 1310 |
| 230 | 20230605 | 145100 | 3590454030 | 4420 | 4460 | 4460 | 4420 | 3428 |
| 231 | 20230605 | 145000 | 3575196365 | 4495 | 4495 | 4495 | 4495 | 223 |
| 232 | 20230605 | 144900 | 3574193980 | 4500 | 4490 | 4500 | 4485 | 4871 |
| 233 | 20230605 | 144800 | 3552315600 | 4490 | 4475 | 4495 | 4475 | 5570 |
| 234 | 20230605 | 144700 | 3527294350 | 4475 | 4465 | 4480 | 4450 | 2242 |
| 235 | 20230605 | 144600 | 3517262165 | 4465 | 4440 | 4480 | 4435 | 157 |
| 236 | 20230605 | 144500 | 3516561090 | 4500 | 4435 | 4500 | 4430 | 9442 |
| 237 | 20230605 | 144400 | 3474249210 | 4435 | 4475 | 4480 | 4430 | 7673 |
| 238 | 20230605 | 144300 | 3439930975 | 4480 | 4400 | 4490 | 4390 | 16857 |
| 239 | 20230605 | 144200 | 3364993100 | 4400 | 4390 | 4400 | 4390 | 3610 |
| 240 | 20230605 | 144100 | 3349120150 | 4390 | 4350 | 4390 | 4350 | 2385 |
| 241 | 20230605 | 144000 | 3338692975 | 4360 | 4345 | 4360 | 4345 | 650 |
| 242 | 20230605 | 143900 | 3335865570 | 4350 | 4350 | 4350 | 4350 | 100 |
| 243 | 20230605 | 143800 | 3335430570 | 4350 | 4335 | 4350 | 4335 | 3402 |
| 244 | 20230605 | 143700 | 3320660525 | 4345 | 4350 | 4350 | 4345 | 149 |
| 245 | 20230605 | 143600 | 3320012675 | 4350 | 4340 | 4350 | 4340 | 2299 |
| 246 | 20230605 | 143500 | 3310012225 | 4335 | 4335 | 4335 | 4335 | 206 |
| 247 | 20230605 | 143400 | 3309119215 | 4335 | 4345 | 4345 | 4335 | 340 |
| 248 | 20230605 | 143300 | 3307643380 | 4345 | 4345 | 4345 | 4340 | 267 |
| 249 | 20230605 | 143200 | 3306483305 | 4345 | 4340 | 4345 | 4340 | 283 |
| 250 | 20230605 | 143100 | 3305253680 | 4345 | 4335 | 4345 | 4335 | 155 |
| 251 | 20230605 | 143000 | 3304581735 | 4340 | 4340 | 4350 | 4340 | 201 |
| 252 | 20230605 | 142900 | 3303709385 | 4340 | 4340 | 4340 | 4340 | 1 |
| 253 | 20230605 | 142800 | 3303705045 | 4340 | 4340 | 4350 | 4325 | 1967 |
| 254 | 20230605 | 142700 | 3295166050 | 4340 | 4335 | 4345 | 4325 | 246 |
| 255 | 20230605 | 142600 | 3294100520 | 4345 | 4345 | 4350 | 4335 | 1690 |
| 256 | 20230605 | 142500 | 3286765425 | 4350 | 4365 | 4365 | 4345 | 410 |
| 257 | 20230605 | 142400 | 3284983940 | 4320 | 4320 | 4365 | 4320 | 6058 |
| 258 | 20230605 | 142300 | 3258794080 | 4320 | 4335 | 4335 | 4315 | 2976 |
| 259 | 20230605 | 142200 | 3245924025 | 4335 | 4340 | 4340 | 4335 | 746 |
| 260 | 20230605 | 142100 | 3242689495 | 4340 | 4335 | 4340 | 4335 | 61 |
| 261 | 20230605 | 142000 | 3242424810 | 4340 | 4340 | 4340 | 4340 | 50 |
| 262 | 20230605 | 141900 | 3242207810 | 4350 | 4340 | 4350 | 4335 | 1230 |
| 263 | 20230605 | 141800 | 3236863705 | 4335 | 4350 | 4350 | 4335 | 3699 |
| 264 | 20230605 | 141700 | 3220797725 | 4350 | 4360 | 4360 | 4350 | 1957 |
| 265 | 20230605 | 141600 | 3212281040 | 4355 | 4355 | 4355 | 4355 | 1 |
| 266 | 20230605 | 141500 | 3212276685 | 4355 | 4375 | 4375 | 4350 | 1984 |
| 267 | 20230605 | 141400 | 3203637800 | 4355 | 4355 | 4360 | 4355 | 527 |
| 268 | 20230605 | 141300 | 3201342690 | 4355 | 4365 | 4365 | 4355 | 1124 |
| 269 | 20230605 | 141200 | 3196447545 | 4370 | 4355 | 4370 | 4355 | 135 |
| 270 | 20230605 | 141100 | 3195857695 | 4350 | 4365 | 4365 | 4350 | 4841 |
| 271 | 20230605 | 141000 | 3174766520 | 4365 | 4375 | 4375 | 4365 | 378 |
| 272 | 20230605 | 140900 | 3173112985 | 4375 | 4375 | 4375 | 4375 | 859 |
| 273 | 20230605 | 140800 | 3169354860 | 4370 | 4370 | 4370 | 4370 | 0 |
| 274 | 20230605 | 140700 | 3169354860 | 4370 | 4375 | 4375 | 4370 | 1188 |
| 275 | 20230605 | 140600 | 3164162780 | 4395 | 4380 | 4400 | 4370 | 2535 |
| 276 | 20230605 | 140500 | 3153031125 | 4400 | 4380 | 4400 | 4380 | 839 |
| 277 | 20230605 | 140400 | 3149349910 | 4380 | 4370 | 4380 | 4370 | 2789 |
| 278 | 20230605 | 140300 | 3137137420 | 4370 | 4365 | 4370 | 4365 | 93 |
| 279 | 20230605 | 140200 | 3136731410 | 4360 | 4370 | 4370 | 4360 | 1814 |
| 280 | 20230605 | 140100 | 3128815180 | 4370 | 4375 | 4375 | 4370 | 1169 |
| 281 | 20230605 | 140000 | 3123702335 | 4390 | 4365 | 4390 | 4360 | 3941 |
| 282 | 20230605 | 135900 | 3106457860 | 4370 | 4350 | 4375 | 4350 | 3064 |
| 283 | 20230605 | 135800 | 3093109980 | 4350 | 4350 | 4375 | 4335 | 5248 |
| 284 | 20230605 | 135700 | 3070304270 | 4345 | 4360 | 4390 | 4345 | 11849 |
| 285 | 20230605 | 135600 | 3018678410 | 4360 | 4380 | 4400 | 4355 | 1435 |
| 286 | 20230605 | 135500 | 3012400885 | 4380 | 4400 | 4445 | 4370 | 8096 |
| 287 | 20230605 | 135400 | 2976781425 | 4400 | 4365 | 4430 | 4360 | 4403 |
| 288 | 20230605 | 135300 | 2957481200 | 4355 | 4390 | 4390 | 4325 | 20030 |
| 289 | 20230605 | 135200 | 2870164195 | 4390 | 4440 | 4440 | 4385 | 5784 |
| 290 | 20230605 | 135100 | 2844687935 | 4440 | 4550 | 4580 | 4400 | 25149 |
| 291 | 20230605 | 135000 | 2732170745 | 4570 | 4455 | 4895 | 4455 | 153841 |
| 292 | 20230605 | 134900 | 2011971490 | 4470 | 4280 | 4550 | 4275 | 70828 |
| 293 | 20230605 | 134800 | 1698087890 | 4280 | 4285 | 4290 | 4280 | 2582 |
| 294 | 20230605 | 134700 | 1687036180 | 4285 | 4285 | 4285 | 4285 | 1458 |
| 295 | 20230605 | 134600 | 1680788650 | 4280 | 4280 | 4280 | 4280 | 654 |
| 296 | 20230605 | 134500 | 1677989530 | 4280 | 4280 | 4280 | 4280 | 70 |
| 297 | 20230605 | 134400 | 1677689930 | 4280 | 4275 | 4280 | 4275 | 893 |
| 298 | 20230605 | 134300 | 1673871865 | 4275 | 4260 | 4275 | 4260 | 1265 |
| 299 | 20230605 | 134200 | 1668482950 | 4260 | 4260 | 4260 | 4260 | 542 |
| 300 | 20230605 | 134100 | 1666174030 | 4260 | 4255 | 4260 | 4255 | 689 |
| 301 | 20230605 | 134000 | 1663241335 | 4255 | 4260 | 4260 | 4255 | 1184 |
| 302 | 20230605 | 133900 | 1658198020 | 4260 | 4260 | 4260 | 4260 | 940 |
| 303 | 20230605 | 133800 | 1654193620 | 4260 | 4260 | 4260 | 4260 | 1193 |
| 304 | 20230605 | 133700 | 1649111440 | 4260 | 4260 | 4260 | 4260 | 389 |
| 305 | 20230605 | 133600 | 1647454300 | 4260 | 4255 | 4260 | 4255 | 1310 |
| 306 | 20230605 | 133500 | 1641873705 | 4260 | 4260 | 4260 | 4260 | 130 |
| 307 | 20230605 | 133400 | 1641319905 | 4240 | 4250 | 4250 | 4240 | 3389 |
| 308 | 20230605 | 133300 | 1626945400 | 4250 | 4230 | 4250 | 4230 | 2002 |
| 309 | 20230605 | 133200 | 1618476730 | 4230 | 4230 | 4230 | 4230 | 200 |
| 310 | 20230605 | 133100 | 1617630730 | 4230 | 4240 | 4240 | 4225 | 3067 |
| 311 | 20230605 | 133000 | 1604662930 | 4250 | 4250 | 4250 | 4240 | 6078 |
| 312 | 20230605 | 132900 | 1578869230 | 4250 | 4250 | 4250 | 4250 | 351 |
| 313 | 20230605 | 132800 | 1577377480 | 4250 | 4260 | 4260 | 4250 | 7574 |
| 314 | 20230605 | 132700 | 1545185300 | 4260 | 4260 | 4260 | 4260 | 84 |
| 315 | 20230605 | 132600 | 1544827460 | 4260 | 4265 | 4265 | 4260 | 1029 |
| 316 | 20230605 | 132500 | 1540439755 | 4265 | 4265 | 4265 | 4265 | 118 |
| 317 | 20230605 | 132400 | 1539936485 | 4265 | 4265 | 4265 | 4265 | 1 |
| 318 | 20230605 | 132300 | 1539932220 | 4265 | 4275 | 4275 | 4265 | 2193 |
| 319 | 20230605 | 132200 | 1530571735 | 4275 | 4275 | 4275 | 4275 | 844 |
| 320 | 20230605 | 132100 | 1526963635 | 4275 | 4275 | 4275 | 4265 | 1204 |
| 321 | 20230605 | 132000 | 1521817575 | 4275 | 4275 | 4275 | 4275 | 859 |
| 322 | 20230605 | 131900 | 1518145350 | 4310 | 4290 | 4310 | 4290 | 2007 |
| 323 | 20230605 | 131800 | 1509532790 | 4300 | 4265 | 4300 | 4265 | 2877 |
| 324 | 20230605 | 131700 | 1497245380 | 4265 | 4270 | 4270 | 4220 | 19092 |
| 325 | 20230605 | 131600 | 1416389860 | 4275 | 4300 | 4300 | 4220 | 33145 |
| 326 | 20230605 | 131500 | 1275892955 | 4300 | 4325 | 4325 | 4300 | 18725 |
| 327 | 20230605 | 131400 | 1195301795 | 4325 | 4325 | 4325 | 4325 | 500 |
| 328 | 20230605 | 131300 | 1193139295 | 4325 | 4330 | 4330 | 4325 | 515 |
| 329 | 20230605 | 131200 | 1190911845 | 4330 | 4330 | 4330 | 4330 | 267 |
| 330 | 20230605 | 131100 | 1189755735 | 4330 | 4330 | 4335 | 4330 | 792 |
| 331 | 20230605 | 131000 | 1186325390 | 4330 | 4335 | 4335 | 4330 | 491 |
| 332 | 20230605 | 130900 | 1184199110 | 4330 | 4330 | 4330 | 4330 | 341 |
| 333 | 20230605 | 130800 | 1182722580 | 4335 | 4335 | 4335 | 4335 | 127 |
| 334 | 20230605 | 130700 | 1182172035 | 4335 | 4335 | 4335 | 4335 | 183 |
| 335 | 20230605 | 130600 | 1181378730 | 4330 | 4335 | 4335 | 4330 | 112 |
| 336 | 20230605 | 130500 | 1180893710 | 4335 | 4335 | 4335 | 4335 | 817 |
| 337 | 20230605 | 130400 | 1177352015 | 4335 | 4335 | 4335 | 4335 | 0 |
| 338 | 20230605 | 130300 | 1177352015 | 4335 | 4335 | 4335 | 4335 | 100 |
| 339 | 20230605 | 130200 | 1176918515 | 4335 | 4335 | 4335 | 4335 | 1000 |
| 340 | 20230605 | 130100 | 1172583515 | 4340 | 4340 | 4340 | 4340 | 100 |
| 341 | 20230605 | 130000 | 1172149515 | 4340 | 4340 | 4340 | 4340 | 105 |
| 342 | 20230605 | 125900 | 1171693815 | 4335 | 4335 | 4340 | 4335 | 433 |
| 343 | 20230605 | 125800 | 1169814730 | 4335 | 4335 | 4335 | 4335 | 4 |
| 344 | 20230605 | 125700 | 1169797390 | 4330 | 4325 | 4330 | 4325 | 416 |
| 345 | 20230605 | 125600 | 1167997420 | 4325 | 4320 | 4325 | 4320 | 794 |
| 346 | 20230605 | 125500 | 1164564940 | 4320 | 4330 | 4330 | 4320 | 6288 |
| 347 | 20230605 | 125400 | 1137364665 | 4330 | 4345 | 4345 | 4330 | 3685 |
| 348 | 20230605 | 125300 | 1121390505 | 4350 | 4350 | 4350 | 4350 | 69 |
| 349 | 20230605 | 125200 | 1121090355 | 4350 | 4350 | 4350 | 4350 | 1003 |
| 350 | 20230605 | 125100 | 1116727305 | 4350 | 4360 | 4360 | 4350 | 342 |
| 351 | 20230605 | 125000 | 1115237305 | 4350 | 4355 | 4355 | 4350 | 72 |
| 352 | 20230605 | 124900 | 1114924005 | 4350 | 4360 | 4360 | 4350 | 10640 |
| 353 | 20230605 | 124800 | 1068604865 | 4365 | 4365 | 4365 | 4365 | 12 |
| 354 | 20230605 | 124700 | 1068552485 | 4365 | 4360 | 4365 | 4360 | 3 |
| 355 | 20230605 | 124600 | 1068539400 | 4360 | 4360 | 4360 | 4360 | 0 |
| 356 | 20230605 | 124500 | 1068539400 | 4360 | 4360 | 4360 | 4360 | 0 |
| 357 | 20230605 | 124400 | 1068539400 | 4360 | 4360 | 4360 | 4360 | 4000 |
| 358 | 20230605 | 124300 | 1051099400 | 4365 | 4365 | 4365 | 4365 | 764 |
| 359 | 20230605 | 124200 | 1047764540 | 4365 | 4365 | 4365 | 4365 | 626 |
| 360 | 20230605 | 124100 | 1045032050 | 4365 | 4365 | 4365 | 4365 | 1067 |
| 361 | 20230605 | 124000 | 1040374595 | 4370 | 4365 | 4370 | 4365 | 267 |
| 362 | 20230605 | 123900 | 1039208140 | 4365 | 4365 | 4365 | 4365 | 902 |
| 363 | 20230605 | 123800 | 1035270910 | 4370 | 4370 | 4370 | 4370 | 301 |
| 364 | 20230605 | 123700 | 1033955540 | 4370 | 4370 | 4370 | 4370 | 716 |
| 365 | 20230605 | 123600 | 1030826620 | 4370 | 4370 | 4370 | 4370 | 120 |
| 366 | 20230605 | 123500 | 1030302220 | 4370 | 4370 | 4370 | 4370 | 341 |
| 367 | 20230605 | 123400 | 1028812050 | 4370 | 4370 | 4370 | 4370 | 450 |
| 368 | 20230605 | 123300 | 1026845550 | 4370 | 4365 | 4370 | 4365 | 204 |
| 369 | 20230605 | 123200 | 1025955070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 370 | 20230605 | 123100 | 1025955070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 371 | 20230605 | 123000 | 1025955070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 372 | 20230605 | 122900 | 1025955070 | 4360 | 4360 | 4360 | 4360 | 1000 |
| 373 | 20230605 | 122800 | 1021595070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 374 | 20230605 | 122700 | 1021595070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 375 | 20230605 | 122600 | 1021595070 | 4360 | 4360 | 4360 | 4360 | 1500 |
| 376 | 20230605 | 122500 | 1015055070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 377 | 20230605 | 122400 | 1015055070 | 4360 | 4360 | 4360 | 4360 | 2414 |
| 378 | 20230605 | 122300 | 1004530030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 379 | 20230605 | 122200 | 1004530030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 380 | 20230605 | 122100 | 1004530030 | 4360 | 4360 | 4360 | 4360 | 100 |
| 381 | 20230605 | 122000 | 1004094030 | 4360 | 4370 | 4370 | 4360 | 1011 |
| 382 | 20230605 | 121900 | 999676070 | 4360 | 4365 | 4365 | 4360 | 1042 |
| 383 | 20230605 | 121800 | 995132700 | 4365 | 4365 | 4370 | 4360 | 844 |
| 384 | 20230605 | 121700 | 991448825 | 4365 | 4370 | 4370 | 4365 | 937 |
| 385 | 20230605 | 121600 | 987354635 | 4370 | 4370 | 4380 | 4370 | 293 |
| 386 | 20230605 | 121500 | 986074125 | 4370 | 4375 | 4375 | 4370 | 1288 |
| 387 | 20230605 | 121400 | 980443590 | 4380 | 4385 | 4385 | 4380 | 70 |
| 388 | 20230605 | 121300 | 980136940 | 4385 | 4385 | 4390 | 4385 | 31 |
| 389 | 20230605 | 121200 | 980001000 | 4390 | 4380 | 4390 | 4380 | 1807 |
| 390 | 20230605 | 121100 | 972083750 | 4390 | 4390 | 4390 | 4390 | 500 |
| 391 | 20230605 | 121000 | 969888750 | 4370 | 4370 | 4370 | 4370 | 0 |
| 392 | 20230605 | 120900 | 969888750 | 4370 | 4375 | 4375 | 4370 | 130 |
| 393 | 20230605 | 120800 | 969320250 | 4375 | 4375 | 4375 | 4375 | 920 |
| 394 | 20230605 | 120700 | 965295250 | 4375 | 4375 | 4375 | 4375 | 0 |
| 395 | 20230605 | 120600 | 965295250 | 4375 | 4385 | 4385 | 4375 | 156 |
| 396 | 20230605 | 120500 | 964611370 | 4385 | 4380 | 4385 | 4380 | 504 |
| 397 | 20230605 | 120400 | 962401415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 398 | 20230605 | 120300 | 962401415 | 4380 | 4380 | 4380 | 4380 | 2 |
| 399 | 20230605 | 120200 | 962392655 | 4375 | 4375 | 4375 | 4375 | 0 |
| 400 | 20230605 | 120100 | 962392655 | 4375 | 4375 | 4375 | 4375 | 1117 |
| 401 | 20230605 | 120000 | 957505780 | 4375 | 4380 | 4380 | 4375 | 24 |
| 402 | 20230605 | 115900 | 957400680 | 4380 | 4380 | 4380 | 4380 | 1800 |
| 403 | 20230605 | 115800 | 949516680 | 4375 | 4375 | 4375 | 4375 | 0 |
| 404 | 20230605 | 115700 | 949516680 | 4375 | 4375 | 4375 | 4375 | 0 |
| 405 | 20230605 | 115600 | 949516680 | 4375 | 4385 | 4385 | 4375 | 4478 |
| 406 | 20230605 | 115500 | 929900925 | 4390 | 4395 | 4395 | 4390 | 254 |
| 407 | 20230605 | 115400 | 928785860 | 4395 | 4395 | 4395 | 4395 | 203 |
| 408 | 20230605 | 115300 | 927893675 | 4395 | 4405 | 4405 | 4395 | 754 |
| 409 | 20230605 | 115200 | 924575260 | 4405 | 4405 | 4405 | 4405 | 32 |
| 410 | 20230605 | 115100 | 924434300 | 4405 | 4400 | 4405 | 4400 | 977 |
| 411 | 20230605 | 115000 | 920130660 | 4405 | 4405 | 4405 | 4405 | 1 |
| 412 | 20230605 | 114900 | 920126255 | 4405 | 4405 | 4405 | 4405 | 0 |
| 413 | 20230605 | 114800 | 920126255 | 4405 | 4400 | 4405 | 4400 | 1014 |
| 414 | 20230605 | 114700 | 915664595 | 4400 | 4400 | 4400 | 4400 | 0 |
| 415 | 20230605 | 114600 | 915664595 | 4400 | 4400 | 4400 | 4400 | 0 |
| 416 | 20230605 | 114500 | 915664595 | 4400 | 4405 | 4405 | 4385 | 3066 |
| 417 | 20230605 | 114400 | 902190230 | 4415 | 4415 | 4415 | 4415 | 1 |
| 418 | 20230605 | 114300 | 902185815 | 4410 | 4410 | 4410 | 4410 | 10 |
| 419 | 20230605 | 114200 | 902141715 | 4410 | 4405 | 4410 | 4405 | 413 |
| 420 | 20230605 | 114100 | 900321200 | 4410 | 4405 | 4410 | 4405 | 48 |
| 421 | 20230605 | 114000 | 900109755 | 4410 | 4410 | 4410 | 4410 | 1 |
| 422 | 20230605 | 113900 | 900105345 | 4405 | 4405 | 4405 | 4405 | 51 |
| 423 | 20230605 | 113800 | 899880690 | 4405 | 4405 | 4405 | 4405 | 3 |
| 424 | 20230605 | 113700 | 899867475 | 4410 | 4410 | 4410 | 4410 | 0 |
| 425 | 20230605 | 113600 | 899867475 | 4410 | 4410 | 4410 | 4410 | 0 |
| 426 | 20230605 | 113500 | 899867475 | 4410 | 4405 | 4410 | 4395 | 102 |
| 427 | 20230605 | 113400 | 899418765 | 4410 | 4410 | 4410 | 4410 | 18 |
| 428 | 20230605 | 113300 | 899339385 | 4410 | 4415 | 4425 | 4410 | 85 |
| 429 | 20230605 | 113200 | 898963880 | 4400 | 4420 | 4425 | 4400 | 2032 |
| 430 | 20230605 | 113100 | 890022125 | 4425 | 4450 | 4455 | 4400 | 4102 |
| 431 | 20230605 | 113000 | 871896500 | 4395 | 4455 | 4455 | 4395 | 7674 |
| 432 | 20230605 | 112900 | 838102015 | 4455 | 4445 | 4455 | 4445 | 3074 |
| 433 | 20230605 | 112800 | 824437510 | 4445 | 4440 | 4445 | 4440 | 500 |
| 434 | 20230605 | 112700 | 822217455 | 4430 | 4430 | 4430 | 4430 | 0 |
| 435 | 20230605 | 112600 | 822217455 | 4430 | 4430 | 4430 | 4430 | 100 |
| 436 | 20230605 | 112500 | 821774455 | 4430 | 4430 | 4430 | 4430 | 0 |
| 437 | 20230605 | 112400 | 821774455 | 4430 | 4430 | 4430 | 4430 | 0 |
| 438 | 20230605 | 112300 | 821774455 | 4430 | 4430 | 4430 | 4430 | 10 |
| 439 | 20230605 | 112200 | 821730155 | 4440 | 4430 | 4440 | 4430 | 11 |
| 440 | 20230605 | 112100 | 821681415 | 4440 | 4440 | 4440 | 4440 | 0 |
| 441 | 20230605 | 112000 | 821681415 | 4440 | 4440 | 4440 | 4430 | 269 |
| 442 | 20230605 | 111900 | 820487155 | 4440 | 4420 | 4440 | 4420 | 191 |
| 443 | 20230605 | 111800 | 819642740 | 4410 | 4410 | 4410 | 4410 | 50 |
| 444 | 20230605 | 111700 | 819422240 | 4410 | 4415 | 4415 | 4410 | 155 |
| 445 | 20230605 | 111600 | 818738400 | 4415 | 4415 | 4415 | 4415 | 100 |
| 446 | 20230605 | 111500 | 818296900 | 4420 | 4415 | 4420 | 4415 | 947 |
| 447 | 20230605 | 111400 | 814115845 | 4420 | 4420 | 4420 | 4420 | 940 |
| 448 | 20230605 | 111300 | 809961045 | 4420 | 4420 | 4420 | 4420 | 421 |
| 449 | 20230605 | 111200 | 808100225 | 4420 | 4420 | 4420 | 4420 | 504 |
| 450 | 20230605 | 111100 | 805872545 | 4420 | 4420 | 4420 | 4420 | 1 |
| 451 | 20230605 | 111000 | 805868125 | 4400 | 4400 | 4400 | 4400 | 0 |
| 452 | 20230605 | 110900 | 805868125 | 4400 | 4410 | 4410 | 4400 | 451 |
| 453 | 20230605 | 110800 | 803881915 | 4410 | 4425 | 4430 | 4410 | 1129 |
| 454 | 20230605 | 110700 | 798884025 | 4370 | 4425 | 4430 | 4360 | 5477 |
| 455 | 20230605 | 110600 | 774895395 | 4430 | 4425 | 4430 | 4425 | 208 |
| 456 | 20230605 | 110500 | 773974990 | 4425 | 4425 | 4425 | 4425 | 0 |
| 457 | 20230605 | 110400 | 773974990 | 4425 | 4425 | 4425 | 4425 | 614 |
| 458 | 20230605 | 110300 | 771258040 | 4425 | 4425 | 4425 | 4425 | 19 |
| 459 | 20230605 | 110200 | 771173965 | 4430 | 4420 | 4430 | 4420 | 710 |
| 460 | 20230605 | 110100 | 768030985 | 4420 | 4420 | 4420 | 4410 | 202 |
| 461 | 20230605 | 110000 | 767138155 | 4425 | 4425 | 4425 | 4425 | 0 |
| 462 | 20230605 | 105900 | 767138155 | 4425 | 4425 | 4425 | 4425 | 1 |
| 463 | 20230605 | 105800 | 767133730 | 4400 | 4400 | 4400 | 4400 | 0 |
| 464 | 20230605 | 105700 | 767133730 | 4400 | 4400 | 4400 | 4400 | 1100 |
| 465 | 20230605 | 105600 | 762293730 | 4400 | 4400 | 4400 | 4400 | 200 |
| 466 | 20230605 | 105500 | 761413730 | 4400 | 4400 | 4400 | 4400 | 1231 |
| 467 | 20230605 | 105400 | 755997330 | 4400 | 4415 | 4415 | 4400 | 4360 |
| 468 | 20230605 | 105300 | 736797650 | 4415 | 4420 | 4420 | 4415 | 2500 |
| 469 | 20230605 | 105200 | 725760125 | 4420 | 4420 | 4420 | 4420 | 300 |
| 470 | 20230605 | 105100 | 724434125 | 4420 | 4430 | 4430 | 4420 | 523 |
| 471 | 20230605 | 105000 | 722118575 | 4430 | 4430 | 4430 | 4430 | 90 |
| 472 | 20230605 | 104900 | 721719875 | 4430 | 4430 | 4430 | 4430 | 44 |
| 473 | 20230605 | 104800 | 721524955 | 4430 | 4430 | 4435 | 4430 | 856 |
| 474 | 20230605 | 104700 | 717732860 | 4430 | 4420 | 4435 | 4410 | 1311 |
| 475 | 20230605 | 104600 | 711936380 | 4415 | 4430 | 4430 | 4415 | 1766 |
| 476 | 20230605 | 104500 | 704125465 | 4435 | 4435 | 4435 | 4430 | 1230 |
| 477 | 20230605 | 104400 | 698676220 | 4435 | 4435 | 4435 | 4430 | 198 |
| 478 | 20230605 | 104300 | 697798590 | 4435 | 4430 | 4435 | 4430 | 330 |
| 479 | 20230605 | 104200 | 696335540 | 4435 | 4430 | 4435 | 4430 | 839 |
| 480 | 20230605 | 104100 | 692618320 | 4425 | 4410 | 4425 | 4410 | 4137 |
| 481 | 20230605 | 104000 | 674346295 | 4410 | 4395 | 4410 | 4395 | 5996 |
| 482 | 20230605 | 103900 | 647944980 | 4395 | 4395 | 4395 | 4395 | 438 |
| 483 | 20230605 | 103800 | 646019970 | 4395 | 4390 | 4395 | 4385 | 1470 |
| 484 | 20230605 | 103700 | 639569895 | 4390 | 4390 | 4390 | 4390 | 135 |
| 485 | 20230605 | 103600 | 638977245 | 4395 | 4395 | 4395 | 4395 | 901 |
| 486 | 20230605 | 103500 | 635017350 | 4395 | 4395 | 4395 | 4380 | 1347 |
| 487 | 20230605 | 103400 | 629105885 | 4395 | 4395 | 4400 | 4385 | 6367 |
| 488 | 20230605 | 103300 | 601144200 | 4395 | 4410 | 4410 | 4395 | 1769 |
| 489 | 20230605 | 103200 | 593358930 | 4405 | 4405 | 4410 | 4400 | 1213 |
| 490 | 20230605 | 103100 | 588020445 | 4385 | 4400 | 4405 | 4385 | 2502 |
| 491 | 20230605 | 103000 | 577024935 | 4400 | 4410 | 4410 | 4370 | 1103 |
| 492 | 20230605 | 102900 | 572195945 | 4410 | 4390 | 4410 | 4370 | 2298 |
| 493 | 20230605 | 102800 | 562102985 | 4390 | 4425 | 4425 | 4390 | 1423 |
| 494 | 20230605 | 102700 | 555850710 | 4395 | 4425 | 4430 | 4395 | 14553 |
| 495 | 20230605 | 102600 | 491706090 | 4425 | 4430 | 4440 | 4425 | 1824 |
| 496 | 20230605 | 102500 | 483625795 | 4435 | 4435 | 4435 | 4435 | 675 |
| 497 | 20230605 | 102400 | 480632170 | 4445 | 4455 | 4455 | 4445 | 202 |
| 498 | 20230605 | 102300 | 479733360 | 4430 | 4430 | 4430 | 4430 | 1000 |
| 499 | 20230605 | 102200 | 475303360 | 4455 | 4455 | 4455 | 4455 | 100 |
| 500 | 20230605 | 102100 | 474857860 | 4455 | 4455 | 4455 | 4455 | 60 |
| 501 | 20230605 | 102000 | 474590560 | 4430 | 4430 | 4430 | 4430 | 581 |
| 502 | 20230605 | 101900 | 472016730 | 4450 | 4430 | 4450 | 4430 | 112 |
| 503 | 20230605 | 101800 | 471518530 | 4460 | 4430 | 4460 | 4425 | 3107 |
| 504 | 20230605 | 101700 | 457761655 | 4430 | 4455 | 4470 | 4430 | 3102 |
| 505 | 20230605 | 101600 | 443999865 | 4455 | 4455 | 4455 | 4430 | 114 |
| 506 | 20230605 | 101500 | 443494480 | 4455 | 4455 | 4455 | 4450 | 202 |
| 507 | 20230605 | 101400 | 442594720 | 4430 | 4435 | 4475 | 4430 | 4002 |
| 508 | 20230605 | 101300 | 424862120 | 4480 | 4445 | 4480 | 4435 | 5402 |
| 509 | 20230605 | 101200 | 400883470 | 4445 | 4440 | 4455 | 4440 | 2412 |
| 510 | 20230605 | 101100 | 390162190 | 4435 | 4455 | 4455 | 4435 | 3000 |
| 511 | 20230605 | 101000 | 376826150 | 4455 | 4455 | 4460 | 4455 | 1200 |
| 512 | 20230605 | 100900 | 371480115 | 4495 | 4495 | 4495 | 4495 | 0 |
| 513 | 20230605 | 100800 | 371480115 | 4495 | 4465 | 4495 | 4450 | 5441 |
| 514 | 20230605 | 100700 | 347245890 | 4465 | 4470 | 4470 | 4465 | 1779 |
| 515 | 20230605 | 100600 | 339301990 | 4470 | 4485 | 4485 | 4460 | 11731 |
| 516 | 20230605 | 100500 | 286862750 | 4485 | 4490 | 4505 | 4485 | 2203 |
| 517 | 20230605 | 100400 | 276973605 | 4490 | 4505 | 4505 | 4490 | 509 |
| 518 | 20230605 | 100300 | 274684190 | 4505 | 4505 | 4505 | 4505 | 0 |
| 519 | 20230605 | 100200 | 274684190 | 4505 | 4505 | 4505 | 4505 | 11 |
| 520 | 20230605 | 100100 | 274634635 | 4495 | 4495 | 4495 | 4495 | 1705 |
| 521 | 20230605 | 100000 | 266970660 | 4495 | 4495 | 4495 | 4495 | 0 |
| 522 | 20230605 | 095900 | 266970660 | 4495 | 4500 | 4500 | 4495 | 2269 |
| 523 | 20230605 | 095800 | 256766505 | 4500 | 4505 | 4505 | 4500 | 2636 |
| 524 | 20230605 | 095700 | 244898510 | 4505 | 4510 | 4510 | 4505 | 794 |
| 525 | 20230605 | 095600 | 241318760 | 4510 | 4510 | 4510 | 4510 | 0 |
| 526 | 20230605 | 095500 | 241318760 | 4510 | 4510 | 4510 | 4510 | 0 |
| 527 | 20230605 | 095400 | 241318760 | 4510 | 4510 | 4510 | 4510 | 0 |
| 528 | 20230605 | 095300 | 241318760 | 4510 | 4510 | 4510 | 4510 | 0 |
| 529 | 20230605 | 095200 | 241318760 | 4510 | 4510 | 4510 | 4510 | 0 |
| 530 | 20230605 | 095100 | 241318760 | 4510 | 4515 | 4515 | 4510 | 515 |
| 531 | 20230605 | 095000 | 238996100 | 4510 | 4510 | 4510 | 4500 | 1398 |
| 532 | 20230605 | 094900 | 232696545 | 4510 | 4510 | 4510 | 4510 | 40 |
| 533 | 20230605 | 094800 | 232516145 | 4510 | 4510 | 4510 | 4510 | 10 |
| 534 | 20230605 | 094700 | 232471045 | 4510 | 4510 | 4510 | 4510 | 1000 |
| 535 | 20230605 | 094600 | 227961045 | 4510 | 4520 | 4520 | 4510 | 1687 |
| 536 | 20230605 | 094500 | 220342845 | 4525 | 4525 | 4525 | 4525 | 200 |
| 537 | 20230605 | 094400 | 219437845 | 4520 | 4540 | 4540 | 4520 | 192 |
| 538 | 20230605 | 094300 | 218567035 | 4535 | 4540 | 4545 | 4535 | 181 |
| 539 | 20230605 | 094200 | 217745490 | 4540 | 4540 | 4540 | 4540 | 30 |
| 540 | 20230605 | 094100 | 217609290 | 4545 | 4545 | 4545 | 4545 | 30 |
| 541 | 20230605 | 094000 | 217472940 | 4545 | 4545 | 4545 | 4545 | 10 |
| 542 | 20230605 | 093900 | 217427490 | 4545 | 4545 | 4545 | 4545 | 0 |
| 543 | 20230605 | 093800 | 217427490 | 4545 | 4505 | 4545 | 4505 | 1724 |
| 544 | 20230605 | 093700 | 209642050 | 4495 | 4495 | 4495 | 4495 | 0 |
| 545 | 20230605 | 093600 | 209642050 | 4495 | 4500 | 4500 | 4495 | 2199 |
| 546 | 20230605 | 093500 | 199747880 | 4500 | 4505 | 4505 | 4500 | 298 |
| 547 | 20230605 | 093400 | 198405940 | 4505 | 4505 | 4505 | 4505 | 150 |
| 548 | 20230605 | 093300 | 197730190 | 4505 | 4505 | 4505 | 4505 | 275 |
| 549 | 20230605 | 093200 | 196491315 | 4505 | 4505 | 4505 | 4505 | 225 |
| 550 | 20230605 | 093100 | 195477690 | 4505 | 4505 | 4505 | 4505 | 1034 |
| 551 | 20230605 | 093000 | 190819520 | 4505 | 4505 | 4505 | 4505 | 493 |
| 552 | 20230605 | 092900 | 188598555 | 4505 | 4505 | 4505 | 4505 | 493 |
| 553 | 20230605 | 092800 | 186377590 | 4515 | 4515 | 4515 | 4515 | 0 |
| 554 | 20230605 | 092700 | 186377590 | 4515 | 4515 | 4515 | 4515 | 102 |
| 555 | 20230605 | 092600 | 185917060 | 4515 | 4465 | 4515 | 4465 | 4533 |
| 556 | 20230605 | 092500 | 165535380 | 4470 | 4495 | 4495 | 4465 | 3030 |
| 557 | 20230605 | 092400 | 151994205 | 4465 | 4465 | 4465 | 4465 | 0 |
| 558 | 20230605 | 092300 | 151994205 | 4465 | 4475 | 4475 | 4465 | 1212 |
| 559 | 20230605 | 092200 | 146581135 | 4500 | 4480 | 4500 | 4475 | 1696 |
| 560 | 20230605 | 092100 | 138973525 | 4480 | 4480 | 4480 | 4480 | 285 |
| 561 | 20230605 | 092000 | 137696725 | 4480 | 4505 | 4505 | 4480 | 522 |
| 562 | 20230605 | 091900 | 135356455 | 4515 | 4515 | 4515 | 4485 | 7355 |
| 563 | 20230605 | 091800 | 102233035 | 4515 | 4520 | 4520 | 4515 | 2000 |
| 564 | 20230605 | 091700 | 93202325 | 4520 | 4520 | 4520 | 4515 | 91 |
| 565 | 20230605 | 091600 | 92791360 | 4515 | 4520 | 4550 | 4515 | 302 |
| 566 | 20230605 | 091500 | 91426955 | 4525 | 4550 | 4550 | 4525 | 804 |
| 567 | 20230605 | 091400 | 87778275 | 4555 | 4555 | 4555 | 4555 | 26 |
| 568 | 20230605 | 091300 | 87659845 | 4560 | 4560 | 4560 | 4560 | 1221 |
| 569 | 20230605 | 091200 | 82092085 | 4560 | 4560 | 4590 | 4560 | 1881 |
| 570 | 20230605 | 091100 | 73511835 | 4560 | 4560 | 4560 | 4560 | 0 |
| 571 | 20230605 | 091000 | 73511835 | 4560 | 4560 | 4560 | 4560 | 0 |
| 572 | 20230605 | 090900 | 73511835 | 4560 | 4545 | 4560 | 4545 | 3182 |
| 573 | 20230605 | 090800 | 59033460 | 4545 | 4545 | 4545 | 4540 | 768 |
| 574 | 20230605 | 090700 | 55543900 | 4545 | 4560 | 4560 | 4545 | 459 |
| 575 | 20230605 | 090600 | 53455265 | 4565 | 4565 | 4565 | 4545 | 298 |
| 576 | 20230605 | 090500 | 52099515 | 4565 | 4520 | 4565 | 4515 | 3287 |
| 577 | 20230605 | 090400 | 37236110 | 4515 | 4515 | 4515 | 4515 | 0 |
| 578 | 20230605 | 090300 | 37236110 | 4515 | 4515 | 4515 | 4515 | 1066 |
| 579 | 20230605 | 090200 | 32423120 | 4515 | 4580 | 4580 | 4515 | 2020 |
| 580 | 20230605 | 090100 | 23300635 | 4515 | 4630 | 4630 | 4515 | 2696 |
| 581 | 20230605 | 090000 | 10899755 | 4645 | 4670 | 4670 | 4645 | 2334 |