31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 191100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 29191 |
| 3 | 20230605 | 191000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 4 | 20230605 | 190900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 5 | 20230605 | 190800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 6 | 20230605 | 190700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 7 | 20230605 | 190600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 8 | 20230605 | 190500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 9 | 20230605 | 190400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 10 | 20230605 | 190300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 11 | 20230605 | 190200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 12 | 20230605 | 190100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 13 | 20230605 | 190000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 14 | 20230605 | 185900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 15 | 20230605 | 185800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 16 | 20230605 | 185700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 17 | 20230605 | 185600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 18 | 20230605 | 185500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 19 | 20230605 | 185400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 20 | 20230605 | 185300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 21 | 20230605 | 185200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 22 | 20230605 | 185100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 23 | 20230605 | 185000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 24 | 20230605 | 184900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 25 | 20230605 | 184800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 26 | 20230605 | 184700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 27 | 20230605 | 184600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 28 | 20230605 | 184500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 29 | 20230605 | 184400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 30 | 20230605 | 184300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 31 | 20230605 | 184200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 32 | 20230605 | 184100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 29191 |
| 33 | 20230605 | 184000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 34 | 20230605 | 183900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 35 | 20230605 | 183800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 36 | 20230605 | 183700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 37 | 20230605 | 183600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 38 | 20230605 | 183500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 39 | 20230605 | 183400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 40 | 20230605 | 183300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 41 | 20230605 | 183200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 42 | 20230605 | 183100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 43 | 20230605 | 183000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 44 | 20230605 | 182900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 45 | 20230605 | 182800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 46 | 20230605 | 182700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 47 | 20230605 | 182600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 48 | 20230605 | 182500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 49 | 20230605 | 182400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 50 | 20230605 | 182300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 51 | 20230605 | 182200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 52 | 20230605 | 182100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 53 | 20230605 | 182000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 54 | 20230605 | 181900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 55 | 20230605 | 181800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 56 | 20230605 | 181700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 57 | 20230605 | 181600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 58 | 20230605 | 181500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 59 | 20230605 | 181400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 60 | 20230605 | 181300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 61 | 20230605 | 181200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 62 | 20230605 | 181100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 29191 |
| 63 | 20230605 | 181000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 64 | 20230605 | 180900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 65 | 20230605 | 180800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 66 | 20230605 | 180700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 67 | 20230605 | 180600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 68 | 20230605 | 180500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 69 | 20230605 | 180400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 70 | 20230605 | 180300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 71 | 20230605 | 180200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 72 | 20230605 | 180100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 73 | 20230605 | 180000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 74 | 20230605 | 175900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 75 | 20230605 | 175800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 76 | 20230605 | 175700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 77 | 20230605 | 175600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 78 | 20230605 | 175500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 79 | 20230605 | 175400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 80 | 20230605 | 175300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 81 | 20230605 | 175200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 82 | 20230605 | 175100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 83 | 20230605 | 175000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 84 | 20230605 | 174900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 85 | 20230605 | 174800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 86 | 20230605 | 174700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 87 | 20230605 | 174600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 88 | 20230605 | 174500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 89 | 20230605 | 174400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 90 | 20230605 | 174300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 91 | 20230605 | 174200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 92 | 20230605 | 174100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 29191 |
| 93 | 20230605 | 174000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 94 | 20230605 | 173900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 95 | 20230605 | 173800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 96 | 20230605 | 173700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 97 | 20230605 | 173600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 98 | 20230605 | 173500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 99 | 20230605 | 173400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 100 | 20230605 | 173300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 101 | 20230605 | 173200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 102 | 20230605 | 173100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 103 | 20230605 | 173000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 104 | 20230605 | 172900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 105 | 20230605 | 172800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 106 | 20230605 | 172700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 107 | 20230605 | 172600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 108 | 20230605 | 172500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 109 | 20230605 | 172400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 110 | 20230605 | 172300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 111 | 20230605 | 172200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 112 | 20230605 | 172100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 113 | 20230605 | 172000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 114 | 20230605 | 171900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 115 | 20230605 | 171800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 116 | 20230605 | 171700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 117 | 20230605 | 171600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 118 | 20230605 | 171500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 119 | 20230605 | 171400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 120 | 20230605 | 171300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 121 | 20230605 | 171200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 122 | 20230605 | 171100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 29191 |
| 123 | 20230605 | 171000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 124 | 20230605 | 170900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 125 | 20230605 | 170800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 126 | 20230605 | 170700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 127 | 20230605 | 170600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 128 | 20230605 | 170500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 129 | 20230605 | 170400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 130 | 20230605 | 170300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 131 | 20230605 | 170200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 132 | 20230605 | 170100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 133 | 20230605 | 170000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 134 | 20230605 | 165900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 135 | 20230605 | 165800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 136 | 20230605 | 165700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 137 | 20230605 | 165600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 138 | 20230605 | 165500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 139 | 20230605 | 165400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 140 | 20230605 | 165300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 141 | 20230605 | 165200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 142 | 20230605 | 165100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 143 | 20230605 | 165000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 144 | 20230605 | 164900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 145 | 20230605 | 164800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 146 | 20230605 | 164700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 147 | 20230605 | 164600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 148 | 20230605 | 164500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 149 | 20230605 | 164400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 150 | 20230605 | 164300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 151 | 20230605 | 164200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 152 | 20230605 | 164100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 29191 |
| 153 | 20230605 | 164000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 154 | 20230605 | 163900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 155 | 20230605 | 163800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 156 | 20230605 | 163700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 157 | 20230605 | 163600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 158 | 20230605 | 163500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 159 | 20230605 | 163400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 160 | 20230605 | 163300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 161 | 20230605 | 163200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 162 | 20230605 | 163100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 163 | 20230605 | 163000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 164 | 20230605 | 162900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 165 | 20230605 | 162800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 166 | 20230605 | 162700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 167 | 20230605 | 162600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 168 | 20230605 | 162500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 169 | 20230605 | 162400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 170 | 20230605 | 162300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 171 | 20230605 | 162200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 172 | 20230605 | 162100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 173 | 20230605 | 162000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 174 | 20230605 | 161900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 175 | 20230605 | 161800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 176 | 20230605 | 161700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 177 | 20230605 | 161600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 178 | 20230605 | 161500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 179 | 20230605 | 161400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 180 | 20230605 | 161300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 181 | 20230605 | 161200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 182 | 20230605 | 161100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 29191 |
| 183 | 20230605 | 161000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 184 | 20230605 | 160900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 185 | 20230605 | 160800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 186 | 20230605 | 160700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 187 | 20230605 | 160600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 188 | 20230605 | 160500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 189 | 20230605 | 160400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 190 | 20230605 | 160300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 191 | 20230605 | 160200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 192 | 20230605 | 160100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 193 | 20230605 | 160000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 194 | 20230605 | 155900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 195 | 20230605 | 155800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 196 | 20230605 | 155700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 197 | 20230605 | 155600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 198 | 20230605 | 155500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 199 | 20230605 | 155400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 200 | 20230605 | 155300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 201 | 20230605 | 155200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 202 | 20230605 | 155100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 203 | 20230605 | 155000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 204 | 20230605 | 154900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 205 | 20230605 | 154800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 206 | 20230605 | 154700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 207 | 20230605 | 154600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 208 | 20230605 | 154500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 209 | 20230605 | 154400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 210 | 20230605 | 154300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 211 | 20230605 | 154200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 212 | 20230605 | 154100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 29191 |
| 213 | 20230605 | 154000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 214 | 20230605 | 153900 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 215 | 20230605 | 153800 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 216 | 20230605 | 153700 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 217 | 20230605 | 153600 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 218 | 20230605 | 153500 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 219 | 20230605 | 153400 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 220 | 20230605 | 153300 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 221 | 20230605 | 153200 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 222 | 20230605 | 153100 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 223 | 20230605 | 153000 | 17241329465 | 3560 | 3560 | 3560 | 3560 | 29191 |
| 224 | 20230605 | 152900 | 17137409505 | 3550 | 3550 | 3550 | 3550 | 0 |
| 225 | 20230605 | 152800 | 17137409505 | 3550 | 3550 | 3550 | 3550 | 0 |
| 226 | 20230605 | 152700 | 17137409505 | 3550 | 3550 | 3550 | 3550 | 0 |
| 227 | 20230605 | 152600 | 17137409505 | 3550 | 3550 | 3550 | 3550 | 0 |
| 228 | 20230605 | 152500 | 17137409505 | 3550 | 3550 | 3550 | 3550 | 0 |
| 229 | 20230605 | 152400 | 17137409505 | 3550 | 3550 | 3550 | 3550 | 0 |
| 230 | 20230605 | 152300 | 17137409505 | 3550 | 3550 | 3550 | 3550 | 0 |
| 231 | 20230605 | 152200 | 17137409505 | 3550 | 3550 | 3550 | 3550 | 0 |
| 232 | 20230605 | 152100 | 17137409505 | 3550 | 3550 | 3550 | 3550 | 0 |
| 233 | 20230605 | 152000 | 17137409505 | 3550 | 3550 | 3550 | 3550 | 0 |
| 234 | 20230605 | 151900 | 17137409505 | 3550 | 3545 | 3550 | 3545 | 12437 |
| 235 | 20230605 | 151800 | 17093274530 | 3550 | 3540 | 3550 | 3540 | 7175 |
| 236 | 20230605 | 151700 | 17067844650 | 3540 | 3545 | 3545 | 3535 | 23090 |
| 237 | 20230605 | 151600 | 16986103865 | 3545 | 3545 | 3545 | 3540 | 1741 |
| 238 | 20230605 | 151500 | 16979939310 | 3545 | 3540 | 3545 | 3540 | 7941 |
| 239 | 20230605 | 151400 | 16951825585 | 3540 | 3545 | 3545 | 3540 | 829 |
| 240 | 20230605 | 151300 | 16948889490 | 3540 | 3540 | 3545 | 3540 | 10666 |
| 241 | 20230605 | 151200 | 16911126490 | 3540 | 3545 | 3545 | 3540 | 2018 |
| 242 | 20230605 | 151100 | 16903982055 | 3540 | 3545 | 3550 | 3540 | 774 |
| 243 | 20230605 | 151000 | 16901235205 | 3550 | 3545 | 3550 | 3540 | 2110 |
| 244 | 20230605 | 150900 | 16893760175 | 3550 | 3550 | 3555 | 3545 | 588 |
| 245 | 20230605 | 150800 | 16891674195 | 3550 | 3545 | 3555 | 3545 | 8129 |
| 246 | 20230605 | 150700 | 16862818300 | 3540 | 3545 | 3550 | 3540 | 1975 |
| 247 | 20230605 | 150600 | 16855817910 | 3540 | 3550 | 3550 | 3540 | 1670 |
| 248 | 20230605 | 150500 | 16849895495 | 3550 | 3550 | 3550 | 3545 | 5869 |
| 249 | 20230605 | 150400 | 16829075475 | 3550 | 3540 | 3550 | 3540 | 7428 |
| 250 | 20230605 | 150300 | 16802734065 | 3535 | 3540 | 3545 | 3535 | 6236 |
| 251 | 20230605 | 150200 | 16780658570 | 3540 | 3530 | 3540 | 3525 | 629 |
| 252 | 20230605 | 150100 | 16778432995 | 3540 | 3535 | 3540 | 3520 | 1704 |
| 253 | 20230605 | 150000 | 16772412205 | 3540 | 3525 | 3540 | 3525 | 6917 |
| 254 | 20230605 | 145900 | 16747987340 | 3530 | 3525 | 3530 | 3520 | 3515 |
| 255 | 20230605 | 145800 | 16735594610 | 3525 | 3515 | 3530 | 3515 | 1127 |
| 256 | 20230605 | 145700 | 16731622480 | 3520 | 3520 | 3520 | 3515 | 1066 |
| 257 | 20230605 | 145600 | 16727870235 | 3520 | 3520 | 3525 | 3520 | 2414 |
| 258 | 20230605 | 145500 | 16719371205 | 3515 | 3525 | 3530 | 3515 | 8199 |
| 259 | 20230605 | 145400 | 16690478765 | 3525 | 3530 | 3530 | 3525 | 585 |
| 260 | 20230605 | 145300 | 16688416205 | 3525 | 3525 | 3525 | 3525 | 501 |
| 261 | 20230605 | 145200 | 16686650180 | 3525 | 3510 | 3525 | 3510 | 980 |
| 262 | 20230605 | 145100 | 16683201645 | 3510 | 3505 | 3510 | 3505 | 5404 |
| 263 | 20230605 | 145000 | 16664260480 | 3510 | 3510 | 3510 | 3510 | 1391 |
| 264 | 20230605 | 144900 | 16659378070 | 3510 | 3505 | 3510 | 3500 | 13539 |
| 265 | 20230605 | 144800 | 16611898015 | 3505 | 3500 | 3505 | 3500 | 4341 |
| 266 | 20230605 | 144700 | 16596683115 | 3500 | 3505 | 3505 | 3500 | 3782 |
| 267 | 20230605 | 144600 | 16583428790 | 3505 | 3505 | 3505 | 3505 | 7216 |
| 268 | 20230605 | 144500 | 16558136710 | 3505 | 3505 | 3505 | 3500 | 1038 |
| 269 | 20230605 | 144400 | 16554503085 | 3505 | 3510 | 3515 | 3505 | 23666 |
| 270 | 20230605 | 144300 | 16471507620 | 3510 | 3510 | 3515 | 3510 | 1275 |
| 271 | 20230605 | 144200 | 16467031660 | 3510 | 3515 | 3520 | 3510 | 2304 |
| 272 | 20230605 | 144100 | 16458935195 | 3515 | 3515 | 3520 | 3510 | 4880 |
| 273 | 20230605 | 144000 | 16441781925 | 3515 | 3510 | 3515 | 3510 | 1328 |
| 274 | 20230605 | 143900 | 16437120285 | 3515 | 3510 | 3515 | 3510 | 940 |
| 275 | 20230605 | 143800 | 16433818785 | 3515 | 3505 | 3515 | 3505 | 790 |
| 276 | 20230605 | 143700 | 16431048835 | 3505 | 3515 | 3515 | 3505 | 573 |
| 277 | 20230605 | 143600 | 16429038805 | 3510 | 3505 | 3520 | 3505 | 6509 |
| 278 | 20230605 | 143500 | 16406177680 | 3505 | 3505 | 3510 | 3505 | 1142 |
| 279 | 20230605 | 143400 | 16402173800 | 3510 | 3510 | 3515 | 3510 | 525 |
| 280 | 20230605 | 143300 | 16400331045 | 3505 | 3510 | 3515 | 3505 | 6578 |
| 281 | 20230605 | 143200 | 16377263575 | 3510 | 3510 | 3515 | 3510 | 352 |
| 282 | 20230605 | 143100 | 16376028010 | 3515 | 3510 | 3515 | 3505 | 912 |
| 283 | 20230605 | 143000 | 16372827080 | 3515 | 3510 | 3520 | 3505 | 6666 |
| 284 | 20230605 | 142900 | 16349411710 | 3510 | 3510 | 3510 | 3505 | 353 |
| 285 | 20230605 | 142800 | 16348173230 | 3510 | 3510 | 3510 | 3510 | 885 |
| 286 | 20230605 | 142700 | 16345066880 | 3510 | 3515 | 3515 | 3510 | 632 |
| 287 | 20230605 | 142600 | 16342845650 | 3515 | 3515 | 3515 | 3505 | 3157 |
| 288 | 20230605 | 142500 | 16331778835 | 3515 | 3510 | 3515 | 3505 | 2477 |
| 289 | 20230605 | 142400 | 16323083365 | 3510 | 3510 | 3515 | 3510 | 2407 |
| 290 | 20230605 | 142300 | 16314634790 | 3510 | 3510 | 3515 | 3510 | 1552 |
| 291 | 20230605 | 142200 | 16309186760 | 3515 | 3510 | 3515 | 3505 | 3124 |
| 292 | 20230605 | 142100 | 16298232975 | 3510 | 3515 | 3520 | 3505 | 14998 |
| 293 | 20230605 | 142000 | 16245594425 | 3515 | 3515 | 3520 | 3510 | 710 |
| 294 | 20230605 | 141900 | 16243099365 | 3510 | 3515 | 3515 | 3510 | 2843 |
| 295 | 20230605 | 141800 | 16233111795 | 3515 | 3510 | 3515 | 3510 | 1140 |
| 296 | 20230605 | 141700 | 16229107115 | 3515 | 3510 | 3515 | 3505 | 5365 |
| 297 | 20230605 | 141600 | 16210295630 | 3510 | 3510 | 3515 | 3505 | 1026 |
| 298 | 20230605 | 141500 | 16206694205 | 3515 | 3505 | 3515 | 3505 | 1346 |
| 299 | 20230605 | 141400 | 16201973635 | 3505 | 3510 | 3510 | 3505 | 14912 |
| 300 | 20230605 | 141300 | 16149674950 | 3510 | 3515 | 3520 | 3510 | 6285 |
| 301 | 20230605 | 141200 | 16127606470 | 3520 | 3510 | 3520 | 3510 | 421 |
| 302 | 20230605 | 141100 | 16126128690 | 3510 | 3520 | 3520 | 3510 | 8487 |
| 303 | 20230605 | 141000 | 16096291790 | 3520 | 3520 | 3520 | 3515 | 1636 |
| 304 | 20230605 | 140900 | 16090534180 | 3520 | 3530 | 3530 | 3520 | 253 |
| 305 | 20230605 | 140800 | 16089643240 | 3530 | 3535 | 3535 | 3530 | 879 |
| 306 | 20230605 | 140700 | 16086538710 | 3535 | 3530 | 3535 | 3510 | 18822 |
| 307 | 20230605 | 140600 | 16020313195 | 3530 | 3530 | 3535 | 3530 | 1903 |
| 308 | 20230605 | 140500 | 16013590555 | 3530 | 3530 | 3535 | 3530 | 1219 |
| 309 | 20230605 | 140400 | 16009287400 | 3535 | 3520 | 3535 | 3520 | 3555 |
| 310 | 20230605 | 140300 | 15996756020 | 3520 | 3520 | 3520 | 3515 | 4630 |
| 311 | 20230605 | 140200 | 15980466080 | 3520 | 3520 | 3520 | 3515 | 4690 |
| 312 | 20230605 | 140100 | 15963961360 | 3515 | 3515 | 3520 | 3510 | 5872 |
| 313 | 20230605 | 140000 | 15943331140 | 3515 | 3515 | 3520 | 3510 | 4799 |
| 314 | 20230605 | 135900 | 15926467350 | 3515 | 3520 | 3525 | 3510 | 18630 |
| 315 | 20230605 | 135800 | 15860926110 | 3520 | 3530 | 3530 | 3520 | 12420 |
| 316 | 20230605 | 135700 | 15817126980 | 3535 | 3540 | 3540 | 3535 | 4059 |
| 317 | 20230605 | 135600 | 15802775285 | 3535 | 3535 | 3540 | 3535 | 1984 |
| 318 | 20230605 | 135500 | 15795759010 | 3540 | 3540 | 3540 | 3540 | 1 |
| 319 | 20230605 | 135400 | 15795755470 | 3540 | 3535 | 3540 | 3535 | 3872 |
| 320 | 20230605 | 135300 | 15782062445 | 3535 | 3540 | 3540 | 3535 | 4656 |
| 321 | 20230605 | 135200 | 15765600935 | 3540 | 3540 | 3545 | 3540 | 4040 |
| 322 | 20230605 | 135100 | 15751297535 | 3540 | 3535 | 3540 | 3530 | 4965 |
| 323 | 20230605 | 135000 | 15733750955 | 3535 | 3535 | 3535 | 3535 | 596 |
| 324 | 20230605 | 134900 | 15731644095 | 3540 | 3535 | 3540 | 3535 | 10203 |
| 325 | 20230605 | 134800 | 15695570675 | 3535 | 3540 | 3540 | 3535 | 803 |
| 326 | 20230605 | 134700 | 15692731720 | 3535 | 3535 | 3540 | 3535 | 588 |
| 327 | 20230605 | 134600 | 15690653130 | 3535 | 3545 | 3545 | 3530 | 587 |
| 328 | 20230605 | 134500 | 15688579765 | 3525 | 3530 | 3530 | 3525 | 6194 |
| 329 | 20230605 | 134400 | 15666738155 | 3535 | 3535 | 3540 | 3530 | 6902 |
| 330 | 20230605 | 134300 | 15642352465 | 3540 | 3545 | 3545 | 3535 | 11638 |
| 331 | 20230605 | 134200 | 15601151745 | 3545 | 3545 | 3545 | 3540 | 2540 |
| 332 | 20230605 | 134100 | 15592147555 | 3545 | 3545 | 3545 | 3545 | 326 |
| 333 | 20230605 | 134000 | 15590991885 | 3545 | 3545 | 3545 | 3540 | 609 |
| 334 | 20230605 | 133900 | 15588835085 | 3545 | 3550 | 3550 | 3545 | 4466 |
| 335 | 20230605 | 133800 | 15573002270 | 3545 | 3555 | 3560 | 3545 | 4438 |
| 336 | 20230605 | 133700 | 15557239980 | 3555 | 3555 | 3560 | 3555 | 3079 |
| 337 | 20230605 | 133600 | 15546293635 | 3555 | 3555 | 3555 | 3555 | 1587 |
| 338 | 20230605 | 133500 | 15540651850 | 3550 | 3555 | 3560 | 3550 | 4351 |
| 339 | 20230605 | 133400 | 15525203225 | 3560 | 3560 | 3560 | 3560 | 5 |
| 340 | 20230605 | 133300 | 15525185425 | 3565 | 3550 | 3565 | 3550 | 1943 |
| 341 | 20230605 | 133200 | 15518286275 | 3550 | 3560 | 3565 | 3550 | 3595 |
| 342 | 20230605 | 133100 | 15505501405 | 3555 | 3555 | 3560 | 3555 | 1136 |
| 343 | 20230605 | 133000 | 15501460670 | 3555 | 3575 | 3575 | 3555 | 5969 |
| 344 | 20230605 | 132900 | 15480140195 | 3580 | 3555 | 3585 | 3555 | 6048 |
| 345 | 20230605 | 132800 | 15458563695 | 3550 | 3555 | 3555 | 3550 | 1194 |
| 346 | 20230605 | 132700 | 15454323975 | 3555 | 3555 | 3565 | 3555 | 1183 |
| 347 | 20230605 | 132600 | 15450115715 | 3555 | 3545 | 3555 | 3545 | 4791 |
| 348 | 20230605 | 132500 | 15433106920 | 3545 | 3550 | 3550 | 3545 | 2421 |
| 349 | 20230605 | 132400 | 15424513370 | 3550 | 3550 | 3555 | 3550 | 2388 |
| 350 | 20230605 | 132300 | 15416034470 | 3555 | 3555 | 3555 | 3555 | 69 |
| 351 | 20230605 | 132200 | 15415789175 | 3555 | 3555 | 3555 | 3555 | 719 |
| 352 | 20230605 | 132100 | 15413233130 | 3545 | 3550 | 3550 | 3545 | 2022 |
| 353 | 20230605 | 132000 | 15406060800 | 3540 | 3555 | 3555 | 3540 | 1771 |
| 354 | 20230605 | 131900 | 15399780385 | 3550 | 3550 | 3550 | 3550 | 6703 |
| 355 | 20230605 | 131800 | 15375984735 | 3550 | 3565 | 3565 | 3550 | 4063 |
| 356 | 20230605 | 131700 | 15361530975 | 3575 | 3575 | 3580 | 3570 | 15180 |
| 357 | 20230605 | 131600 | 15307265570 | 3575 | 3580 | 3580 | 3570 | 13702 |
| 358 | 20230605 | 131500 | 15258220170 | 3580 | 3580 | 3585 | 3580 | 5958 |
| 359 | 20230605 | 131400 | 15236883365 | 3585 | 3585 | 3585 | 3575 | 1583 |
| 360 | 20230605 | 131300 | 15231215760 | 3575 | 3575 | 3585 | 3570 | 6815 |
| 361 | 20230605 | 131200 | 15206823365 | 3580 | 3560 | 3580 | 3560 | 2912 |
| 362 | 20230605 | 131100 | 15196419720 | 3555 | 3545 | 3560 | 3545 | 1760 |
| 363 | 20230605 | 131000 | 15190166690 | 3545 | 3555 | 3555 | 3545 | 2697 |
| 364 | 20230605 | 130900 | 15180596770 | 3555 | 3545 | 3555 | 3545 | 982 |
| 365 | 20230605 | 130800 | 15177110675 | 3550 | 3575 | 3575 | 3550 | 1269 |
| 366 | 20230605 | 130700 | 15172595355 | 3575 | 3545 | 3590 | 3545 | 7048 |
| 367 | 20230605 | 130600 | 15147438000 | 3595 | 3530 | 3595 | 3525 | 6713 |
| 368 | 20230605 | 130500 | 15123549480 | 3525 | 3525 | 3525 | 3520 | 198 |
| 369 | 20230605 | 130400 | 15122852080 | 3525 | 3530 | 3530 | 3525 | 3094 |
| 370 | 20230605 | 130300 | 15111942175 | 3530 | 3520 | 3530 | 3520 | 1196 |
| 371 | 20230605 | 130200 | 15107727650 | 3520 | 3530 | 3530 | 3520 | 6613 |
| 372 | 20230605 | 130100 | 15084408485 | 3530 | 3545 | 3545 | 3530 | 12171 |
| 373 | 20230605 | 130000 | 15041368905 | 3545 | 3535 | 3550 | 3535 | 2626 |
| 374 | 20230605 | 125900 | 15032070880 | 3540 | 3535 | 3540 | 3520 | 5028 |
| 375 | 20230605 | 125800 | 15014331965 | 3540 | 3535 | 3540 | 3520 | 5160 |
| 376 | 20230605 | 125700 | 14996091810 | 3520 | 3520 | 3530 | 3515 | 4476 |
| 377 | 20230605 | 125600 | 14980328620 | 3520 | 3525 | 3530 | 3510 | 18975 |
| 378 | 20230605 | 125500 | 14913543195 | 3530 | 3525 | 3535 | 3525 | 4472 |
| 379 | 20230605 | 125400 | 14897758690 | 3530 | 3530 | 3535 | 3525 | 6201 |
| 380 | 20230605 | 125300 | 14875872690 | 3535 | 3540 | 3545 | 3505 | 39908 |
| 381 | 20230605 | 125200 | 14735524200 | 3530 | 3545 | 3550 | 3520 | 33978 |
| 382 | 20230605 | 125100 | 14615464155 | 3545 | 3560 | 3570 | 3540 | 60914 |
| 383 | 20230605 | 125000 | 14399266155 | 3560 | 3570 | 3570 | 3555 | 14368 |
| 384 | 20230605 | 124900 | 14348110815 | 3575 | 3565 | 3575 | 3555 | 12603 |
| 385 | 20230605 | 124800 | 14303220190 | 3565 | 3575 | 3575 | 3565 | 11844 |
| 386 | 20230605 | 124700 | 14260966810 | 3575 | 3565 | 3575 | 3560 | 12046 |
| 387 | 20230605 | 124600 | 14218026535 | 3565 | 3590 | 3600 | 3560 | 40147 |
| 388 | 20230605 | 124500 | 14074428715 | 3600 | 3590 | 3600 | 3585 | 9450 |
| 389 | 20230605 | 124400 | 14040468500 | 3595 | 3590 | 3595 | 3585 | 13020 |
| 390 | 20230605 | 124300 | 13993775770 | 3590 | 3590 | 3595 | 3590 | 5937 |
| 391 | 20230605 | 124200 | 13972458575 | 3595 | 3590 | 3595 | 3590 | 1077 |
| 392 | 20230605 | 124100 | 13968590740 | 3590 | 3590 | 3590 | 3580 | 3134 |
| 393 | 20230605 | 124000 | 13957356235 | 3585 | 3590 | 3595 | 3585 | 9986 |
| 394 | 20230605 | 123900 | 13921507685 | 3595 | 3600 | 3600 | 3590 | 4332 |
| 395 | 20230605 | 123800 | 13905943700 | 3600 | 3595 | 3600 | 3595 | 6977 |
| 396 | 20230605 | 123700 | 13880856630 | 3600 | 3600 | 3600 | 3595 | 3372 |
| 397 | 20230605 | 123600 | 13868724955 | 3595 | 3600 | 3600 | 3595 | 1149 |
| 398 | 20230605 | 123500 | 13864589965 | 3595 | 3610 | 3610 | 3595 | 22506 |
| 399 | 20230605 | 123400 | 13783503265 | 3610 | 3615 | 3625 | 3605 | 25434 |
| 400 | 20230605 | 123300 | 13691675820 | 3625 | 3625 | 3625 | 3615 | 1471 |
| 401 | 20230605 | 123200 | 13686349220 | 3620 | 3610 | 3630 | 3610 | 4402 |
| 402 | 20230605 | 123100 | 13670426905 | 3620 | 3620 | 3630 | 3610 | 7744 |
| 403 | 20230605 | 123000 | 13642403010 | 3615 | 3625 | 3630 | 3610 | 13572 |
| 404 | 20230605 | 122900 | 13593299245 | 3630 | 3620 | 3635 | 3610 | 8425 |
| 405 | 20230605 | 122800 | 13562742765 | 3615 | 3615 | 3630 | 3610 | 5047 |
| 406 | 20230605 | 122700 | 13544491450 | 3630 | 3635 | 3645 | 3615 | 33220 |
| 407 | 20230605 | 122600 | 13423852330 | 3630 | 3625 | 3635 | 3625 | 9654 |
| 408 | 20230605 | 122500 | 13388831775 | 3625 | 3625 | 3625 | 3620 | 1196 |
| 409 | 20230605 | 122400 | 13384496475 | 3625 | 3620 | 3625 | 3615 | 1439 |
| 410 | 20230605 | 122300 | 13379286685 | 3620 | 3605 | 3620 | 3605 | 8545 |
| 411 | 20230605 | 122200 | 13348432310 | 3605 | 3610 | 3610 | 3605 | 1245 |
| 412 | 20230605 | 122100 | 13343940540 | 3610 | 3605 | 3610 | 3605 | 5624 |
| 413 | 20230605 | 122000 | 13323658390 | 3600 | 3605 | 3605 | 3600 | 1544 |
| 414 | 20230605 | 121900 | 13318099430 | 3600 | 3605 | 3605 | 3600 | 1598 |
| 415 | 20230605 | 121800 | 13312346100 | 3605 | 3605 | 3605 | 3605 | 172 |
| 416 | 20230605 | 121700 | 13311726040 | 3600 | 3610 | 3610 | 3600 | 2511 |
| 417 | 20230605 | 121600 | 13302676635 | 3610 | 3605 | 3610 | 3605 | 3341 |
| 418 | 20230605 | 121500 | 13290618275 | 3605 | 3610 | 3610 | 3605 | 2060 |
| 419 | 20230605 | 121400 | 13283186215 | 3610 | 3600 | 3610 | 3595 | 5665 |
| 420 | 20230605 | 121300 | 13262776235 | 3595 | 3600 | 3600 | 3590 | 1899 |
| 421 | 20230605 | 121200 | 13255947980 | 3595 | 3595 | 3600 | 3590 | 1317 |
| 422 | 20230605 | 121100 | 13251208300 | 3585 | 3595 | 3600 | 3585 | 2751 |
| 423 | 20230605 | 121000 | 13241341095 | 3585 | 3590 | 3595 | 3585 | 3814 |
| 424 | 20230605 | 120900 | 13227659975 | 3585 | 3575 | 3600 | 3570 | 6264 |
| 425 | 20230605 | 120800 | 13205221415 | 3570 | 3580 | 3580 | 3570 | 10503 |
| 426 | 20230605 | 120700 | 13167677915 | 3580 | 3595 | 3600 | 3580 | 17924 |
| 427 | 20230605 | 120600 | 13103374880 | 3600 | 3595 | 3600 | 3595 | 1245 |
| 428 | 20230605 | 120500 | 13098892885 | 3600 | 3600 | 3600 | 3595 | 1619 |
| 429 | 20230605 | 120400 | 13093064735 | 3600 | 3600 | 3605 | 3600 | 1910 |
| 430 | 20230605 | 120300 | 13086187555 | 3595 | 3595 | 3600 | 3595 | 4084 |
| 431 | 20230605 | 120200 | 13071500505 | 3595 | 3595 | 3600 | 3590 | 2421 |
| 432 | 20230605 | 120100 | 13062793740 | 3595 | 3595 | 3600 | 3580 | 9157 |
| 433 | 20230605 | 120000 | 13029943250 | 3590 | 3600 | 3600 | 3580 | 25774 |
| 434 | 20230605 | 115900 | 12937457845 | 3600 | 3600 | 3610 | 3600 | 7146 |
| 435 | 20230605 | 115800 | 12911713835 | 3600 | 3605 | 3610 | 3600 | 19983 |
| 436 | 20230605 | 115700 | 12839760545 | 3610 | 3610 | 3620 | 3605 | 17994 |
| 437 | 20230605 | 115600 | 12774804820 | 3615 | 3625 | 3625 | 3610 | 6242 |
| 438 | 20230605 | 115500 | 12752229010 | 3625 | 3630 | 3630 | 3625 | 1174 |
| 439 | 20230605 | 115400 | 12747973210 | 3630 | 3620 | 3630 | 3620 | 1027 |
| 440 | 20230605 | 115300 | 12744252350 | 3620 | 3625 | 3630 | 3620 | 2174 |
| 441 | 20230605 | 115200 | 12736381745 | 3630 | 3620 | 3630 | 3620 | 2141 |
| 442 | 20230605 | 115100 | 12728624105 | 3630 | 3620 | 3630 | 3615 | 1905 |
| 443 | 20230605 | 115000 | 12721727755 | 3610 | 3600 | 3620 | 3600 | 8694 |
| 444 | 20230605 | 114900 | 12690356175 | 3610 | 3610 | 3610 | 3600 | 14740 |
| 445 | 20230605 | 114800 | 12637234885 | 3610 | 3615 | 3620 | 3605 | 13511 |
| 446 | 20230605 | 114700 | 12588474970 | 3615 | 3620 | 3620 | 3615 | 4806 |
| 447 | 20230605 | 114600 | 12571083555 | 3620 | 3625 | 3625 | 3615 | 4496 |
| 448 | 20230605 | 114500 | 12554805950 | 3625 | 3630 | 3630 | 3620 | 17365 |
| 449 | 20230605 | 114400 | 12491861590 | 3630 | 3630 | 3640 | 3630 | 5495 |
| 450 | 20230605 | 114300 | 12471897145 | 3630 | 3630 | 3635 | 3630 | 5259 |
| 451 | 20230605 | 114200 | 12452797975 | 3635 | 3635 | 3640 | 3630 | 7069 |
| 452 | 20230605 | 114100 | 12427085415 | 3635 | 3640 | 3640 | 3630 | 5457 |
| 453 | 20230605 | 114000 | 12407246735 | 3640 | 3640 | 3650 | 3630 | 9768 |
| 454 | 20230605 | 113900 | 12371712105 | 3650 | 3640 | 3655 | 3635 | 3677 |
| 455 | 20230605 | 113800 | 12358321535 | 3640 | 3645 | 3645 | 3635 | 18335 |
| 456 | 20230605 | 113700 | 12291549455 | 3645 | 3650 | 3655 | 3645 | 4928 |
| 457 | 20230605 | 113600 | 12273563945 | 3655 | 3655 | 3655 | 3650 | 5481 |
| 458 | 20230605 | 113500 | 12253557195 | 3650 | 3650 | 3665 | 3650 | 5442 |
| 459 | 20230605 | 113400 | 12233683890 | 3650 | 3650 | 3655 | 3645 | 4845 |
| 460 | 20230605 | 113300 | 12215994500 | 3655 | 3650 | 3655 | 3645 | 5719 |
| 461 | 20230605 | 113200 | 12195120300 | 3660 | 3670 | 3675 | 3655 | 7035 |
| 462 | 20230605 | 113100 | 12169325995 | 3670 | 3640 | 3670 | 3640 | 17391 |
| 463 | 20230605 | 113000 | 12105811800 | 3645 | 3645 | 3645 | 3635 | 18388 |
| 464 | 20230605 | 112900 | 12038894085 | 3645 | 3660 | 3660 | 3640 | 26352 |
| 465 | 20230605 | 112800 | 11942754125 | 3650 | 3650 | 3660 | 3650 | 6602 |
| 466 | 20230605 | 112700 | 11918623365 | 3650 | 3665 | 3665 | 3650 | 16202 |
| 467 | 20230605 | 112600 | 11859408395 | 3660 | 3665 | 3670 | 3660 | 19466 |
| 468 | 20230605 | 112500 | 11788089985 | 3665 | 3670 | 3675 | 3665 | 7280 |
| 469 | 20230605 | 112400 | 11761377120 | 3670 | 3680 | 3680 | 3670 | 2324 |
| 470 | 20230605 | 112300 | 11752843395 | 3670 | 3680 | 3680 | 3670 | 7748 |
| 471 | 20230605 | 112200 | 11724384945 | 3680 | 3670 | 3680 | 3665 | 6530 |
| 472 | 20230605 | 112100 | 11700407730 | 3670 | 3680 | 3690 | 3670 | 12194 |
| 473 | 20230605 | 112000 | 11655580870 | 3690 | 3690 | 3695 | 3675 | 17336 |
| 474 | 20230605 | 111900 | 11591664380 | 3690 | 3705 | 3710 | 3680 | 32946 |
| 475 | 20230605 | 111800 | 11470034675 | 3705 | 3705 | 3715 | 3705 | 2798 |
| 476 | 20230605 | 111700 | 11459661405 | 3705 | 3700 | 3710 | 3695 | 12329 |
| 477 | 20230605 | 111600 | 11414002530 | 3695 | 3710 | 3715 | 3695 | 15831 |
| 478 | 20230605 | 111500 | 11355406690 | 3700 | 3720 | 3735 | 3700 | 40963 |
| 479 | 20230605 | 111400 | 11203203110 | 3720 | 3680 | 3730 | 3665 | 69703 |
| 480 | 20230605 | 111300 | 10945152855 | 3680 | 3745 | 3770 | 3675 | 135503 |
| 481 | 20230605 | 111200 | 10441719175 | 3750 | 3700 | 3770 | 3695 | 213427 |
| 482 | 20230605 | 111100 | 9646722280 | 3700 | 3695 | 3700 | 3695 | 4480 |
| 483 | 20230605 | 111000 | 9630154990 | 3695 | 3685 | 3700 | 3685 | 14922 |
| 484 | 20230605 | 110900 | 9574998190 | 3690 | 3690 | 3690 | 3680 | 5382 |
| 485 | 20230605 | 110800 | 9555148230 | 3680 | 3685 | 3690 | 3675 | 5242 |
| 486 | 20230605 | 110700 | 9535847175 | 3690 | 3685 | 3690 | 3685 | 7067 |
| 487 | 20230605 | 110600 | 9509796180 | 3685 | 3685 | 3690 | 3685 | 3213 |
| 488 | 20230605 | 110500 | 9497945770 | 3695 | 3695 | 3695 | 3685 | 2605 |
| 489 | 20230605 | 110400 | 9488325715 | 3690 | 3695 | 3695 | 3685 | 4402 |
| 490 | 20230605 | 110300 | 9472086665 | 3695 | 3680 | 3700 | 3680 | 22543 |
| 491 | 20230605 | 110200 | 9388851125 | 3680 | 3680 | 3680 | 3680 | 3460 |
| 492 | 20230605 | 110100 | 9376118325 | 3685 | 3685 | 3685 | 3685 | 2733 |
| 493 | 20230605 | 110000 | 9366047220 | 3680 | 3690 | 3690 | 3680 | 4059 |
| 494 | 20230605 | 105900 | 9351080290 | 3690 | 3685 | 3690 | 3685 | 3284 |
| 495 | 20230605 | 105800 | 9338968175 | 3690 | 3690 | 3690 | 3685 | 4720 |
| 496 | 20230605 | 105700 | 9321559955 | 3685 | 3695 | 3700 | 3685 | 11859 |
| 497 | 20230605 | 105600 | 9277756445 | 3695 | 3690 | 3695 | 3680 | 5827 |
| 498 | 20230605 | 105500 | 9256271275 | 3685 | 3690 | 3695 | 3675 | 4256 |
| 499 | 20230605 | 105400 | 9240586450 | 3685 | 3695 | 3695 | 3675 | 11611 |
| 500 | 20230605 | 105300 | 9197817920 | 3695 | 3680 | 3695 | 3675 | 15096 |
| 501 | 20230605 | 105200 | 9142152455 | 3675 | 3680 | 3680 | 3675 | 3270 |
| 502 | 20230605 | 105100 | 9130131820 | 3680 | 3675 | 3685 | 3675 | 4127 |
| 503 | 20230605 | 105000 | 9114944910 | 3675 | 3670 | 3675 | 3670 | 7201 |
| 504 | 20230605 | 104900 | 9088499535 | 3670 | 3670 | 3675 | 3670 | 2149 |
| 505 | 20230605 | 104800 | 9080612075 | 3670 | 3665 | 3675 | 3665 | 3752 |
| 506 | 20230605 | 104700 | 9066836465 | 3660 | 3675 | 3680 | 3660 | 8006 |
| 507 | 20230605 | 104600 | 9037412475 | 3680 | 3660 | 3680 | 3650 | 22204 |
| 508 | 20230605 | 104500 | 8956125925 | 3660 | 3670 | 3670 | 3660 | 17591 |
| 509 | 20230605 | 104400 | 8891640360 | 3670 | 3670 | 3670 | 3665 | 11545 |
| 510 | 20230605 | 104300 | 8849298420 | 3670 | 3670 | 3670 | 3670 | 21660 |
| 511 | 20230605 | 104200 | 8769806220 | 3670 | 3675 | 3680 | 3670 | 6721 |
| 512 | 20230605 | 104100 | 8745110585 | 3670 | 3675 | 3675 | 3670 | 3206 |
| 513 | 20230605 | 104000 | 8733341165 | 3675 | 3675 | 3680 | 3670 | 2799 |
| 514 | 20230605 | 103900 | 8723058085 | 3675 | 3680 | 3685 | 3670 | 4111 |
| 515 | 20230605 | 103800 | 8707955615 | 3680 | 3675 | 3685 | 3670 | 13123 |
| 516 | 20230605 | 103700 | 8659734465 | 3680 | 3685 | 3690 | 3675 | 25870 |
| 517 | 20230605 | 103600 | 8564445575 | 3685 | 3690 | 3695 | 3685 | 7936 |
| 518 | 20230605 | 103500 | 8535158060 | 3690 | 3690 | 3695 | 3690 | 6770 |
| 519 | 20230605 | 103400 | 8510176755 | 3690 | 3695 | 3695 | 3690 | 5306 |
| 520 | 20230605 | 103300 | 8490591370 | 3695 | 3690 | 3695 | 3680 | 12201 |
| 521 | 20230605 | 103200 | 8445599025 | 3690 | 3690 | 3695 | 3685 | 8222 |
| 522 | 20230605 | 103100 | 8415259905 | 3690 | 3680 | 3690 | 3680 | 12710 |
| 523 | 20230605 | 103000 | 8368404415 | 3680 | 3685 | 3685 | 3680 | 9291 |
| 524 | 20230605 | 102900 | 8334211475 | 3685 | 3690 | 3690 | 3680 | 6622 |
| 525 | 20230605 | 102800 | 8309798100 | 3690 | 3690 | 3695 | 3685 | 14031 |
| 526 | 20230605 | 102700 | 8258023575 | 3690 | 3695 | 3695 | 3680 | 16062 |
| 527 | 20230605 | 102600 | 8198714965 | 3695 | 3675 | 3695 | 3670 | 27662 |
| 528 | 20230605 | 102500 | 8096637875 | 3675 | 3665 | 3685 | 3665 | 13631 |
| 529 | 20230605 | 102400 | 8046495610 | 3665 | 3665 | 3670 | 3660 | 2050 |
| 530 | 20230605 | 102300 | 8038980280 | 3660 | 3670 | 3670 | 3660 | 3792 |
| 531 | 20230605 | 102200 | 8025082775 | 3670 | 3660 | 3670 | 3660 | 7435 |
| 532 | 20230605 | 102100 | 7997845515 | 3665 | 3665 | 3670 | 3660 | 3581 |
| 533 | 20230605 | 102000 | 7984713035 | 3660 | 3665 | 3670 | 3660 | 3046 |
| 534 | 20230605 | 101900 | 7973543260 | 3670 | 3665 | 3670 | 3660 | 1868 |
| 535 | 20230605 | 101800 | 7966696095 | 3665 | 3665 | 3670 | 3665 | 5514 |
| 536 | 20230605 | 101700 | 7946475345 | 3660 | 3660 | 3665 | 3660 | 2993 |
| 537 | 20230605 | 101600 | 7935516915 | 3660 | 3655 | 3665 | 3655 | 7264 |
| 538 | 20230605 | 101500 | 7908916805 | 3655 | 3650 | 3665 | 3645 | 22186 |
| 539 | 20230605 | 101400 | 7827856145 | 3655 | 3660 | 3660 | 3650 | 19388 |
| 540 | 20230605 | 101300 | 7756990140 | 3665 | 3660 | 3670 | 3655 | 7202 |
| 541 | 20230605 | 101200 | 7730636055 | 3665 | 3675 | 3675 | 3660 | 8542 |
| 542 | 20230605 | 101100 | 7699338785 | 3670 | 3650 | 3670 | 3650 | 8500 |
| 543 | 20230605 | 101000 | 7668176975 | 3650 | 3675 | 3675 | 3640 | 48486 |
| 544 | 20230605 | 100900 | 7490656125 | 3675 | 3685 | 3690 | 3675 | 28843 |
| 545 | 20230605 | 100800 | 7384385995 | 3690 | 3685 | 3690 | 3685 | 28202 |
| 546 | 20230605 | 100700 | 7280445215 | 3685 | 3680 | 3690 | 3680 | 14099 |
| 547 | 20230605 | 100600 | 7228502005 | 3675 | 3675 | 3680 | 3675 | 6850 |
| 548 | 20230605 | 100500 | 7203317315 | 3675 | 3685 | 3685 | 3665 | 12305 |
| 549 | 20230605 | 100400 | 7158100810 | 3685 | 3690 | 3690 | 3660 | 37009 |
| 550 | 20230605 | 100300 | 7021982330 | 3690 | 3665 | 3690 | 3665 | 39365 |
| 551 | 20230605 | 100200 | 6877196575 | 3665 | 3670 | 3675 | 3665 | 9945 |
| 552 | 20230605 | 100100 | 6840706175 | 3670 | 3675 | 3675 | 3670 | 17225 |
| 553 | 20230605 | 100000 | 6777437745 | 3675 | 3665 | 3680 | 3650 | 22981 |
| 554 | 20230605 | 095900 | 6693049310 | 3670 | 3640 | 3670 | 3630 | 18225 |
| 555 | 20230605 | 095800 | 6626706660 | 3640 | 3650 | 3650 | 3635 | 41740 |
| 556 | 20230605 | 095700 | 6474465550 | 3650 | 3655 | 3665 | 3650 | 15360 |
| 557 | 20230605 | 095600 | 6418297195 | 3660 | 3675 | 3685 | 3655 | 42493 |
| 558 | 20230605 | 095500 | 6262355335 | 3680 | 3660 | 3680 | 3655 | 32031 |
| 559 | 20230605 | 095400 | 6144827475 | 3660 | 3660 | 3660 | 3655 | 15027 |
| 560 | 20230605 | 095300 | 6089854520 | 3660 | 3650 | 3665 | 3645 | 24879 |
| 561 | 20230605 | 095200 | 5998959745 | 3650 | 3665 | 3670 | 3630 | 21552 |
| 562 | 20230605 | 095100 | 5920204555 | 3665 | 3620 | 3665 | 3620 | 58241 |
| 563 | 20230605 | 095000 | 5708382945 | 3620 | 3625 | 3630 | 3620 | 15895 |
| 564 | 20230605 | 094900 | 5650767170 | 3625 | 3635 | 3635 | 3625 | 13466 |
| 565 | 20230605 | 094800 | 5601896385 | 3635 | 3625 | 3640 | 3615 | 24019 |
| 566 | 20230605 | 094700 | 5514766105 | 3630 | 3620 | 3645 | 3620 | 32000 |
| 567 | 20230605 | 094600 | 5398501590 | 3620 | 3610 | 3625 | 3590 | 49633 |
| 568 | 20230605 | 094500 | 5219800725 | 3610 | 3660 | 3670 | 3605 | 83183 |
| 569 | 20230605 | 094400 | 4917541080 | 3660 | 3600 | 3660 | 3600 | 97477 |
| 570 | 20230605 | 094300 | 4563719805 | 3605 | 3570 | 3605 | 3570 | 72936 |
| 571 | 20230605 | 094200 | 4301858230 | 3575 | 3570 | 3575 | 3565 | 12302 |
| 572 | 20230605 | 094100 | 4257965440 | 3570 | 3570 | 3575 | 3565 | 8008 |
| 573 | 20230605 | 094000 | 4229382775 | 3570 | 3575 | 3580 | 3560 | 20607 |
| 574 | 20230605 | 093900 | 4155856105 | 3575 | 3580 | 3580 | 3575 | 16661 |
| 575 | 20230605 | 093800 | 4096250075 | 3580 | 3565 | 3580 | 3560 | 23978 |
| 576 | 20230605 | 093700 | 4010656925 | 3560 | 3565 | 3565 | 3560 | 9269 |
| 577 | 20230605 | 093600 | 3977647405 | 3565 | 3565 | 3570 | 3555 | 16828 |
| 578 | 20230605 | 093500 | 3917652400 | 3560 | 3565 | 3570 | 3550 | 16529 |
| 579 | 20230605 | 093400 | 3858786205 | 3565 | 3550 | 3570 | 3535 | 44607 |
| 580 | 20230605 | 093300 | 3700131265 | 3550 | 3530 | 3555 | 3525 | 46383 |
| 581 | 20230605 | 093200 | 3535736055 | 3530 | 3515 | 3530 | 3510 | 17849 |
| 582 | 20230605 | 093100 | 3472955675 | 3515 | 3505 | 3525 | 3505 | 16483 |
| 583 | 20230605 | 093000 | 3415095200 | 3505 | 3490 | 3505 | 3490 | 12856 |
| 584 | 20230605 | 092900 | 3370150125 | 3490 | 3490 | 3500 | 3490 | 10353 |
| 585 | 20230605 | 092800 | 3334008325 | 3490 | 3485 | 3500 | 3485 | 8428 |
| 586 | 20230605 | 092700 | 3304603090 | 3500 | 3500 | 3505 | 3485 | 31050 |
| 587 | 20230605 | 092600 | 3196187820 | 3490 | 3505 | 3505 | 3490 | 57005 |
| 588 | 20230605 | 092500 | 2996939425 | 3505 | 3525 | 3525 | 3500 | 36137 |
| 589 | 20230605 | 092400 | 2869984125 | 3520 | 3540 | 3540 | 3520 | 12804 |
| 590 | 20230605 | 092300 | 2824857080 | 3540 | 3535 | 3540 | 3525 | 19682 |
| 591 | 20230605 | 092200 | 2755366930 | 3535 | 3540 | 3550 | 3535 | 9434 |
| 592 | 20230605 | 092100 | 2721993540 | 3550 | 3555 | 3555 | 3540 | 6876 |
| 593 | 20230605 | 092000 | 2697581680 | 3555 | 3545 | 3555 | 3540 | 21224 |
| 594 | 20230605 | 091900 | 2622316725 | 3540 | 3535 | 3540 | 3530 | 8894 |
| 595 | 20230605 | 091800 | 2590855715 | 3545 | 3530 | 3545 | 3520 | 18398 |
| 596 | 20230605 | 091700 | 2525912450 | 3530 | 3540 | 3540 | 3510 | 40991 |
| 597 | 20230605 | 091600 | 2381508700 | 3535 | 3550 | 3550 | 3535 | 10043 |
| 598 | 20230605 | 091500 | 2345922195 | 3545 | 3535 | 3550 | 3525 | 36381 |
| 599 | 20230605 | 091400 | 2217405535 | 3540 | 3540 | 3545 | 3530 | 14265 |
| 600 | 20230605 | 091300 | 2166943100 | 3540 | 3555 | 3560 | 3540 | 26390 |
| 601 | 20230605 | 091200 | 2073191010 | 3560 | 3555 | 3560 | 3540 | 20971 |
| 602 | 20230605 | 091100 | 1998756705 | 3560 | 3550 | 3560 | 3540 | 34215 |
| 603 | 20230605 | 091000 | 1877125070 | 3550 | 3535 | 3550 | 3535 | 21133 |
| 604 | 20230605 | 090900 | 1802302060 | 3535 | 3565 | 3565 | 3525 | 21056 |
| 605 | 20230605 | 090800 | 1727704810 | 3565 | 3515 | 3565 | 3515 | 47194 |
| 606 | 20230605 | 090700 | 1560695125 | 3515 | 3495 | 3515 | 3490 | 27770 |
| 607 | 20230605 | 090600 | 1463592305 | 3495 | 3505 | 3530 | 3490 | 36917 |
| 608 | 20230605 | 090500 | 1334271890 | 3510 | 3525 | 3540 | 3510 | 23261 |
| 609 | 20230605 | 090400 | 1252354545 | 3525 | 3500 | 3525 | 3490 | 46211 |
| 610 | 20230605 | 090300 | 1090436745 | 3500 | 3500 | 3525 | 3495 | 22495 |
| 611 | 20230605 | 090200 | 1011615810 | 3490 | 3520 | 3545 | 3455 | 95854 |
| 612 | 20230605 | 090100 | 677218500 | 3510 | 3500 | 3550 | 3490 | 32157 |
| 613 | 20230605 | 090000 | 563895405 | 3500 | 3545 | 3550 | 3465 | 140899 |