30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 190400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 21137 |
| 3 | 20230605 | 190300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20230605 | 190200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20230605 | 190100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20230605 | 190000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20230605 | 185900 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20230605 | 185800 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20230605 | 185700 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20230605 | 185600 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20230605 | 185500 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20230605 | 185400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20230605 | 185300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20230605 | 185200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20230605 | 185100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20230605 | 185000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20230605 | 184900 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20230605 | 184800 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20230605 | 184700 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20230605 | 184600 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20230605 | 184500 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20230605 | 184400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20230605 | 184300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20230605 | 184200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20230605 | 184100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20230605 | 184000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20230605 | 183900 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20230605 | 183800 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20230605 | 183700 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20230605 | 183600 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20230605 | 183500 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20230605 | 183400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 21137 |
| 33 | 20230605 | 183300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20230605 | 183200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20230605 | 183100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20230605 | 183000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20230605 | 182900 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20230605 | 182800 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20230605 | 182700 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20230605 | 182600 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20230605 | 182500 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20230605 | 182400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20230605 | 182300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20230605 | 182200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20230605 | 182100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20230605 | 182000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20230605 | 181900 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20230605 | 181800 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20230605 | 181700 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20230605 | 181600 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20230605 | 181500 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20230605 | 181400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20230605 | 181300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20230605 | 181200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20230605 | 181100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20230605 | 181000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20230605 | 180900 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20230605 | 180800 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20230605 | 180700 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20230605 | 180600 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20230605 | 180500 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20230605 | 180400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 21137 |
| 63 | 20230605 | 180300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20230605 | 180200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20230605 | 180100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20230605 | 180000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20230605 | 175900 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20230605 | 175800 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20230605 | 175700 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20230605 | 175600 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20230605 | 175500 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20230605 | 175400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20230605 | 175300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20230605 | 175200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20230605 | 175100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20230605 | 175000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20230605 | 174900 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20230605 | 174800 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20230605 | 174700 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20230605 | 174600 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20230605 | 174500 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20230605 | 174400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20230605 | 174300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20230605 | 174200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20230605 | 174100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20230605 | 174000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20230605 | 173900 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20230605 | 173800 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20230605 | 173700 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20230605 | 173600 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20230605 | 173500 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20230605 | 173400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 21137 |
| 93 | 20230605 | 173300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20230605 | 173200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20230605 | 173100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20230605 | 173000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20230605 | 172900 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20230605 | 172800 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20230605 | 172700 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20230605 | 172600 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20230605 | 172500 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20230605 | 172400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20230605 | 172300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20230605 | 172200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20230605 | 172100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20230605 | 172000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20230605 | 171900 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20230605 | 171800 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20230605 | 171700 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20230605 | 171600 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20230605 | 171500 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20230605 | 171400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20230605 | 171300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20230605 | 171200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20230605 | 171100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20230605 | 171000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20230605 | 170900 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20230605 | 170800 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20230605 | 170700 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20230605 | 170600 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20230605 | 170500 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20230605 | 170400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 21137 |
| 123 | 20230605 | 170300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20230605 | 170200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20230605 | 170100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20230605 | 170000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20230605 | 165900 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20230605 | 165800 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20230605 | 165700 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20230605 | 165600 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20230605 | 165500 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20230605 | 165400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20230605 | 165300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20230605 | 165200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20230605 | 165100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20230605 | 165000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20230605 | 164900 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20230605 | 164800 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20230605 | 164700 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20230605 | 164600 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20230605 | 164500 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20230605 | 164400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20230605 | 164300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20230605 | 164200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20230605 | 164100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20230605 | 164000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20230605 | 163900 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20230605 | 163800 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20230605 | 163700 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20230605 | 163600 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20230605 | 163500 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20230605 | 163400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 21137 |
| 153 | 20230605 | 163300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20230605 | 163200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20230605 | 163100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20230605 | 163000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20230605 | 162900 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20230605 | 162800 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20230605 | 162700 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20230605 | 162600 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20230605 | 162500 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20230605 | 162400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20230605 | 162300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20230605 | 162200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20230605 | 162100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20230605 | 162000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20230605 | 161900 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20230605 | 161800 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20230605 | 161700 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20230605 | 161600 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20230605 | 161500 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20230605 | 161400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20230605 | 161300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20230605 | 161200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20230605 | 161100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20230605 | 161000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20230605 | 160900 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20230605 | 160800 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20230605 | 160700 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20230605 | 160600 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20230605 | 160500 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20230605 | 160400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 21137 |
| 183 | 20230605 | 160300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20230605 | 160200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20230605 | 160100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20230605 | 160000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20230605 | 155900 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20230605 | 155800 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20230605 | 155700 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20230605 | 155600 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20230605 | 155500 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20230605 | 155400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20230605 | 155300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20230605 | 155200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20230605 | 155100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20230605 | 155000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20230605 | 154900 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20230605 | 154800 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20230605 | 154700 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20230605 | 154600 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20230605 | 154500 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20230605 | 154400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20230605 | 154300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20230605 | 154200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20230605 | 154100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20230605 | 154000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 207 | 20230605 | 153900 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 208 | 20230605 | 153800 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 209 | 20230605 | 153700 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 210 | 20230605 | 153600 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20230605 | 153500 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20230605 | 153400 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 21137 |
| 213 | 20230605 | 153300 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20230605 | 153200 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20230605 | 153100 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 0 |
| 216 | 20230605 | 153000 | 2702153840 | 3465 | 3465 | 3465 | 3465 | 21137 |
| 217 | 20230605 | 152900 | 2628914135 | 3460 | 3460 | 3460 | 3460 | 0 |
| 218 | 20230605 | 152800 | 2628914135 | 3460 | 3460 | 3460 | 3460 | 0 |
| 219 | 20230605 | 152700 | 2628914135 | 3460 | 3460 | 3460 | 3460 | 0 |
| 220 | 20230605 | 152600 | 2628914135 | 3460 | 3460 | 3460 | 3460 | 0 |
| 221 | 20230605 | 152500 | 2628914135 | 3460 | 3460 | 3460 | 3460 | 0 |
| 222 | 20230605 | 152400 | 2628914135 | 3460 | 3460 | 3460 | 3460 | 0 |
| 223 | 20230605 | 152300 | 2628914135 | 3460 | 3460 | 3460 | 3460 | 0 |
| 224 | 20230605 | 152200 | 2628914135 | 3460 | 3460 | 3460 | 3460 | 0 |
| 225 | 20230605 | 152100 | 2628914135 | 3460 | 3460 | 3460 | 3460 | 0 |
| 226 | 20230605 | 152000 | 2628914135 | 3460 | 3460 | 3460 | 3460 | 0 |
| 227 | 20230605 | 151900 | 2628914135 | 3460 | 3470 | 3470 | 3460 | 11002 |
| 228 | 20230605 | 151800 | 2590844265 | 3465 | 3470 | 3470 | 3465 | 295 |
| 229 | 20230605 | 151700 | 2589820800 | 3470 | 3470 | 3470 | 3465 | 1485 |
| 230 | 20230605 | 151600 | 2584668100 | 3470 | 3470 | 3470 | 3465 | 4236 |
| 231 | 20230605 | 151500 | 2569976175 | 3470 | 3465 | 3470 | 3465 | 579 |
| 232 | 20230605 | 151400 | 2567969895 | 3470 | 3470 | 3470 | 3460 | 870 |
| 233 | 20230605 | 151300 | 2564956905 | 3465 | 3470 | 3470 | 3465 | 1006 |
| 234 | 20230605 | 151200 | 2561471095 | 3460 | 3465 | 3470 | 3460 | 8479 |
| 235 | 20230605 | 151100 | 2532091640 | 3465 | 3465 | 3465 | 3460 | 649 |
| 236 | 20230605 | 151000 | 2529843155 | 3460 | 3455 | 3460 | 3455 | 6105 |
| 237 | 20230605 | 150900 | 2508720155 | 3460 | 3460 | 3460 | 3460 | 160 |
| 238 | 20230605 | 150800 | 2508166555 | 3460 | 3460 | 3460 | 3460 | 25 |
| 239 | 20230605 | 150700 | 2508080055 | 3460 | 3460 | 3460 | 3460 | 171 |
| 240 | 20230605 | 150600 | 2507488395 | 3460 | 3460 | 3460 | 3460 | 4 |
| 241 | 20230605 | 150500 | 2507474555 | 3455 | 3460 | 3460 | 3455 | 1104 |
| 242 | 20230605 | 150400 | 2503659465 | 3460 | 3460 | 3460 | 3460 | 300 |
| 243 | 20230605 | 150300 | 2502621465 | 3460 | 3460 | 3460 | 3455 | 1639 |
| 244 | 20230605 | 150200 | 2496951375 | 3455 | 3460 | 3460 | 3455 | 4517 |
| 245 | 20230605 | 150100 | 2481345070 | 3455 | 3455 | 3460 | 3455 | 2463 |
| 246 | 20230605 | 150000 | 2472835385 | 3455 | 3455 | 3455 | 3450 | 5025 |
| 247 | 20230605 | 145900 | 2455496510 | 3455 | 3455 | 3460 | 3455 | 3520 |
| 248 | 20230605 | 145800 | 2443334905 | 3455 | 3455 | 3455 | 3455 | 4 |
| 249 | 20230605 | 145700 | 2443321085 | 3450 | 3450 | 3450 | 3450 | 401 |
| 250 | 20230605 | 145600 | 2441937635 | 3450 | 3455 | 3455 | 3450 | 338 |
| 251 | 20230605 | 145500 | 2440771345 | 3450 | 3460 | 3460 | 3450 | 8623 |
| 252 | 20230605 | 145400 | 2411021685 | 3450 | 3455 | 3455 | 3450 | 2658 |
| 253 | 20230605 | 145300 | 2401839085 | 3450 | 3450 | 3455 | 3450 | 5210 |
| 254 | 20230605 | 145200 | 2383864565 | 3450 | 3455 | 3455 | 3450 | 7243 |
| 255 | 20230605 | 145100 | 2358865000 | 3460 | 3455 | 3460 | 3450 | 14069 |
| 256 | 20230605 | 145000 | 2310292810 | 3450 | 3450 | 3455 | 3450 | 3595 |
| 257 | 20230605 | 144900 | 2297889340 | 3455 | 3460 | 3460 | 3455 | 244 |
| 258 | 20230605 | 144800 | 2297045885 | 3460 | 3450 | 3460 | 3450 | 5 |
| 259 | 20230605 | 144700 | 2297028595 | 3460 | 3460 | 3465 | 3445 | 8813 |
| 260 | 20230605 | 144600 | 2266618210 | 3460 | 3460 | 3460 | 3455 | 12690 |
| 261 | 20230605 | 144500 | 2222718810 | 3460 | 3455 | 3460 | 3455 | 1966 |
| 262 | 20230605 | 144400 | 2215918750 | 3455 | 3450 | 3455 | 3445 | 3069 |
| 263 | 20230605 | 144300 | 2205343535 | 3450 | 3460 | 3460 | 3445 | 16021 |
| 264 | 20230605 | 144200 | 2150030855 | 3460 | 3460 | 3460 | 3460 | 1924 |
| 265 | 20230605 | 144100 | 2143373815 | 3460 | 3460 | 3460 | 3460 | 5352 |
| 266 | 20230605 | 144000 | 2124855895 | 3465 | 3470 | 3470 | 3465 | 241 |
| 267 | 20230605 | 143900 | 2124020810 | 3465 | 3465 | 3465 | 3460 | 1393 |
| 268 | 20230605 | 143800 | 2119194115 | 3465 | 3465 | 3465 | 3465 | 389 |
| 269 | 20230605 | 143700 | 2117846230 | 3470 | 3465 | 3470 | 3465 | 648 |
| 270 | 20230605 | 143600 | 2115600870 | 3470 | 3465 | 3470 | 3465 | 47 |
| 271 | 20230605 | 143500 | 2115437995 | 3470 | 3465 | 3470 | 3465 | 3342 |
| 272 | 20230605 | 143400 | 2103857945 | 3460 | 3460 | 3460 | 3460 | 50 |
| 273 | 20230605 | 143300 | 2103684945 | 3465 | 3450 | 3465 | 3450 | 11817 |
| 274 | 20230605 | 143200 | 2062847980 | 3455 | 3455 | 3465 | 3445 | 27142 |
| 275 | 20230605 | 143100 | 1969164500 | 3460 | 3460 | 3465 | 3460 | 1192 |
| 276 | 20230605 | 143000 | 1965040140 | 3460 | 3465 | 3465 | 3460 | 12344 |
| 277 | 20230605 | 142900 | 1922328590 | 3465 | 3465 | 3470 | 3465 | 10698 |
| 278 | 20230605 | 142800 | 1885255440 | 3475 | 3475 | 3475 | 3475 | 21 |
| 279 | 20230605 | 142700 | 1885182465 | 3475 | 3475 | 3475 | 3475 | 20 |
| 280 | 20230605 | 142600 | 1885112965 | 3465 | 3475 | 3475 | 3465 | 11562 |
| 281 | 20230605 | 142500 | 1845002275 | 3475 | 3475 | 3475 | 3475 | 1005 |
| 282 | 20230605 | 142400 | 1841509900 | 3475 | 3475 | 3475 | 3475 | 287 |
| 283 | 20230605 | 142300 | 1840512575 | 3475 | 3475 | 3475 | 3475 | 4601 |
| 284 | 20230605 | 142200 | 1824524100 | 3470 | 3470 | 3470 | 3470 | 0 |
| 285 | 20230605 | 142100 | 1824524100 | 3470 | 3470 | 3470 | 3470 | 485 |
| 286 | 20230605 | 142000 | 1822841150 | 3475 | 3475 | 3475 | 3475 | 100 |
| 287 | 20230605 | 141900 | 1822493650 | 3475 | 3475 | 3475 | 3475 | 24 |
| 288 | 20230605 | 141800 | 1822410250 | 3475 | 3475 | 3475 | 3475 | 636 |
| 289 | 20230605 | 141700 | 1820200150 | 3480 | 3480 | 3480 | 3480 | 2 |
| 290 | 20230605 | 141600 | 1820193190 | 3480 | 3480 | 3480 | 3480 | 1 |
| 291 | 20230605 | 141500 | 1820189710 | 3475 | 3475 | 3475 | 3475 | 335 |
| 292 | 20230605 | 141400 | 1819025585 | 3475 | 3475 | 3475 | 3475 | 0 |
| 293 | 20230605 | 141300 | 1819025585 | 3475 | 3475 | 3475 | 3475 | 1000 |
| 294 | 20230605 | 141200 | 1815550585 | 3470 | 3470 | 3470 | 3470 | 251 |
| 295 | 20230605 | 141100 | 1814679615 | 3470 | 3475 | 3480 | 3470 | 6382 |
| 296 | 20230605 | 141000 | 1792523460 | 3475 | 3475 | 3475 | 3475 | 805 |
| 297 | 20230605 | 140900 | 1789726085 | 3475 | 3475 | 3475 | 3475 | 1169 |
| 298 | 20230605 | 140800 | 1785663810 | 3475 | 3475 | 3475 | 3475 | 8760 |
| 299 | 20230605 | 140700 | 1755222810 | 3475 | 3475 | 3475 | 3475 | 0 |
| 300 | 20230605 | 140600 | 1755222810 | 3475 | 3475 | 3475 | 3475 | 0 |
| 301 | 20230605 | 140500 | 1755222810 | 3475 | 3475 | 3475 | 3475 | 1170 |
| 302 | 20230605 | 140400 | 1751157060 | 3480 | 3480 | 3480 | 3480 | 2 |
| 303 | 20230605 | 140300 | 1751150100 | 3475 | 3475 | 3475 | 3475 | 500 |
| 304 | 20230605 | 140200 | 1749412600 | 3475 | 3475 | 3475 | 3475 | 1200 |
| 305 | 20230605 | 140100 | 1745242600 | 3475 | 3475 | 3475 | 3475 | 35 |
| 306 | 20230605 | 140000 | 1745120975 | 3475 | 3480 | 3480 | 3475 | 318 |
| 307 | 20230605 | 135900 | 1744015670 | 3480 | 3480 | 3480 | 3480 | 1 |
| 308 | 20230605 | 135800 | 1744012190 | 3475 | 3475 | 3475 | 3475 | 148 |
| 309 | 20230605 | 135700 | 1743497890 | 3475 | 3475 | 3475 | 3475 | 1 |
| 310 | 20230605 | 135600 | 1743494415 | 3480 | 3480 | 3480 | 3480 | 17 |
| 311 | 20230605 | 135500 | 1743435255 | 3480 | 3480 | 3480 | 3480 | 607 |
| 312 | 20230605 | 135400 | 1741322895 | 3480 | 3480 | 3480 | 3480 | 671 |
| 313 | 20230605 | 135300 | 1738987815 | 3480 | 3470 | 3480 | 3470 | 9609 |
| 314 | 20230605 | 135200 | 1705559730 | 3470 | 3470 | 3470 | 3470 | 0 |
| 315 | 20230605 | 135100 | 1705559730 | 3470 | 3470 | 3470 | 3470 | 1 |
| 316 | 20230605 | 135000 | 1705556260 | 3470 | 3475 | 3475 | 3470 | 22 |
| 317 | 20230605 | 134900 | 1705479820 | 3475 | 3475 | 3475 | 3475 | 491 |
| 318 | 20230605 | 134800 | 1703773595 | 3475 | 3470 | 3475 | 3470 | 1228 |
| 319 | 20230605 | 134700 | 1699506310 | 3470 | 3470 | 3470 | 3470 | 0 |
| 320 | 20230605 | 134600 | 1699506310 | 3470 | 3470 | 3470 | 3470 | 231 |
| 321 | 20230605 | 134500 | 1698704740 | 3470 | 3470 | 3470 | 3470 | 1000 |
| 322 | 20230605 | 134400 | 1695234740 | 3470 | 3470 | 3470 | 3470 | 605 |
| 323 | 20230605 | 134300 | 1693135390 | 3475 | 3475 | 3475 | 3475 | 126 |
| 324 | 20230605 | 134200 | 1692697540 | 3475 | 3475 | 3475 | 3470 | 572 |
| 325 | 20230605 | 134100 | 1690709850 | 3475 | 3475 | 3475 | 3475 | 1523 |
| 326 | 20230605 | 134000 | 1685417425 | 3470 | 3475 | 3475 | 3470 | 820 |
| 327 | 20230605 | 133900 | 1682571010 | 3475 | 3470 | 3475 | 3470 | 157 |
| 328 | 20230605 | 133800 | 1682025440 | 3475 | 3475 | 3475 | 3470 | 107 |
| 329 | 20230605 | 133700 | 1681653730 | 3475 | 3475 | 3475 | 3475 | 177 |
| 330 | 20230605 | 133600 | 1681038655 | 3475 | 3475 | 3475 | 3475 | 29 |
| 331 | 20230605 | 133500 | 1680937880 | 3475 | 3475 | 3475 | 3470 | 1948 |
| 332 | 20230605 | 133400 | 1674168695 | 3470 | 3470 | 3470 | 3470 | 1677 |
| 333 | 20230605 | 133300 | 1668349505 | 3475 | 3475 | 3475 | 3470 | 2728 |
| 334 | 20230605 | 133200 | 1658883335 | 3470 | 3475 | 3475 | 3470 | 35 |
| 335 | 20230605 | 133100 | 1658761860 | 3475 | 3475 | 3475 | 3475 | 15 |
| 336 | 20230605 | 133000 | 1658709735 | 3475 | 3475 | 3475 | 3475 | 0 |
| 337 | 20230605 | 132900 | 1658709735 | 3475 | 3470 | 3475 | 3470 | 1453 |
| 338 | 20230605 | 132800 | 1653667820 | 3470 | 3470 | 3475 | 3470 | 1286 |
| 339 | 20230605 | 132700 | 1649204865 | 3475 | 3475 | 3475 | 3475 | 22 |
| 340 | 20230605 | 132600 | 1649128415 | 3475 | 3475 | 3475 | 3475 | 3246 |
| 341 | 20230605 | 132500 | 1637848565 | 3475 | 3475 | 3475 | 3475 | 0 |
| 342 | 20230605 | 132400 | 1637848565 | 3475 | 3480 | 3480 | 3475 | 197 |
| 343 | 20230605 | 132300 | 1637163985 | 3480 | 3475 | 3480 | 3475 | 11522 |
| 344 | 20230605 | 132200 | 1597125030 | 3475 | 3475 | 3475 | 3475 | 480 |
| 345 | 20230605 | 132100 | 1595457030 | 3480 | 3480 | 3480 | 3475 | 1055 |
| 346 | 20230605 | 132000 | 1591789090 | 3475 | 3475 | 3475 | 3475 | 0 |
| 347 | 20230605 | 131900 | 1591789090 | 3475 | 3475 | 3475 | 3475 | 324 |
| 348 | 20230605 | 131800 | 1590663190 | 3480 | 3480 | 3480 | 3480 | 25 |
| 349 | 20230605 | 131700 | 1590576190 | 3480 | 3480 | 3480 | 3480 | 50 |
| 350 | 20230605 | 131600 | 1590402190 | 3475 | 3475 | 3475 | 3475 | 100 |
| 351 | 20230605 | 131500 | 1590054690 | 3475 | 3475 | 3475 | 3475 | 182 |
| 352 | 20230605 | 131400 | 1589422240 | 3475 | 3475 | 3475 | 3475 | 1591 |
| 353 | 20230605 | 131300 | 1583893515 | 3470 | 3475 | 3475 | 3470 | 103 |
| 354 | 20230605 | 131200 | 1583535605 | 3475 | 3475 | 3475 | 3470 | 7013 |
| 355 | 20230605 | 131100 | 1559165435 | 3475 | 3475 | 3475 | 3475 | 10 |
| 356 | 20230605 | 131000 | 1559130685 | 3475 | 3475 | 3475 | 3475 | 10 |
| 357 | 20230605 | 130900 | 1559095935 | 3480 | 3475 | 3480 | 3475 | 259 |
| 358 | 20230605 | 130800 | 1558195855 | 3475 | 3475 | 3475 | 3475 | 12 |
| 359 | 20230605 | 130700 | 1558154155 | 3480 | 3475 | 3480 | 3475 | 8 |
| 360 | 20230605 | 130600 | 1558126340 | 3475 | 3475 | 3475 | 3475 | 49 |
| 361 | 20230605 | 130500 | 1557956065 | 3475 | 3480 | 3480 | 3475 | 84 |
| 362 | 20230605 | 130400 | 1557664160 | 3475 | 3480 | 3480 | 3475 | 7 |
| 363 | 20230605 | 130300 | 1557639805 | 3475 | 3475 | 3475 | 3475 | 448 |
| 364 | 20230605 | 130200 | 1556083005 | 3480 | 3480 | 3480 | 3480 | 140 |
| 365 | 20230605 | 130100 | 1555595805 | 3480 | 3480 | 3480 | 3480 | 290 |
| 366 | 20230605 | 130000 | 1554586605 | 3480 | 3480 | 3480 | 3480 | 817 |
| 367 | 20230605 | 125900 | 1551743445 | 3480 | 3475 | 3480 | 3475 | 3891 |
| 368 | 20230605 | 125800 | 1538208570 | 3475 | 3475 | 3475 | 3475 | 22 |
| 369 | 20230605 | 125700 | 1538132120 | 3480 | 3475 | 3480 | 3475 | 251 |
| 370 | 20230605 | 125600 | 1537259890 | 3480 | 3480 | 3480 | 3480 | 590 |
| 371 | 20230605 | 125500 | 1535206690 | 3475 | 3475 | 3475 | 3475 | 300 |
| 372 | 20230605 | 125400 | 1534164190 | 3475 | 3475 | 3475 | 3475 | 404 |
| 373 | 20230605 | 125300 | 1532760290 | 3475 | 3475 | 3475 | 3475 | 25 |
| 374 | 20230605 | 125200 | 1532673415 | 3480 | 3480 | 3480 | 3475 | 126 |
| 375 | 20230605 | 125100 | 1532235060 | 3480 | 3475 | 3480 | 3475 | 41 |
| 376 | 20230605 | 125000 | 1532092490 | 3475 | 3475 | 3480 | 3475 | 541 |
| 377 | 20230605 | 124900 | 1530212440 | 3475 | 3475 | 3475 | 3475 | 32 |
| 378 | 20230605 | 124800 | 1530101240 | 3480 | 3475 | 3480 | 3475 | 161 |
| 379 | 20230605 | 124700 | 1529541260 | 3475 | 3475 | 3480 | 3475 | 728 |
| 380 | 20230605 | 124600 | 1527011455 | 3475 | 3475 | 3475 | 3475 | 110 |
| 381 | 20230605 | 124500 | 1526629205 | 3475 | 3475 | 3475 | 3475 | 422 |
| 382 | 20230605 | 124400 | 1525162755 | 3470 | 3475 | 3475 | 3470 | 274 |
| 383 | 20230605 | 124300 | 1524211745 | 3475 | 3475 | 3475 | 3475 | 100 |
| 384 | 20230605 | 124200 | 1523864245 | 3475 | 3475 | 3475 | 3475 | 58 |
| 385 | 20230605 | 124100 | 1523662695 | 3470 | 3475 | 3475 | 3470 | 263 |
| 386 | 20230605 | 124000 | 1522749370 | 3470 | 3470 | 3470 | 3470 | 5 |
| 387 | 20230605 | 123900 | 1522732020 | 3470 | 3470 | 3470 | 3470 | 288 |
| 388 | 20230605 | 123800 | 1521732660 | 3475 | 3475 | 3475 | 3475 | 13 |
| 389 | 20230605 | 123700 | 1521687485 | 3475 | 3475 | 3475 | 3470 | 1101 |
| 390 | 20230605 | 123600 | 1517861515 | 3475 | 3475 | 3475 | 3475 | 3049 |
| 391 | 20230605 | 123500 | 1507266240 | 3475 | 3475 | 3475 | 3475 | 7000 |
| 392 | 20230605 | 123400 | 1482941240 | 3480 | 3480 | 3480 | 3480 | 0 |
| 393 | 20230605 | 123300 | 1482941240 | 3480 | 3480 | 3480 | 3480 | 200 |
| 394 | 20230605 | 123200 | 1482245240 | 3480 | 3480 | 3480 | 3480 | 302 |
| 395 | 20230605 | 123100 | 1481194280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 396 | 20230605 | 123000 | 1481194280 | 3480 | 3475 | 3480 | 3475 | 810 |
| 397 | 20230605 | 122900 | 1478376560 | 3475 | 3475 | 3475 | 3475 | 1123 |
| 398 | 20230605 | 122800 | 1474474135 | 3480 | 3480 | 3480 | 3480 | 14 |
| 399 | 20230605 | 122700 | 1474425415 | 3480 | 3475 | 3480 | 3475 | 79 |
| 400 | 20230605 | 122600 | 1474150870 | 3475 | 3475 | 3475 | 3475 | 1 |
| 401 | 20230605 | 122500 | 1474147395 | 3475 | 3480 | 3480 | 3475 | 700 |
| 402 | 20230605 | 122400 | 1471713395 | 3480 | 3480 | 3480 | 3480 | 500 |
| 403 | 20230605 | 122300 | 1469973395 | 3480 | 3480 | 3480 | 3480 | 3058 |
| 404 | 20230605 | 122200 | 1459331555 | 3485 | 3485 | 3485 | 3485 | 0 |
| 405 | 20230605 | 122100 | 1459331555 | 3485 | 3485 | 3485 | 3485 | 10 |
| 406 | 20230605 | 122000 | 1459296705 | 3480 | 3475 | 3480 | 3475 | 4502 |
| 407 | 20230605 | 121900 | 1443629755 | 3480 | 3475 | 3480 | 3475 | 2326 |
| 408 | 20230605 | 121800 | 1435546885 | 3475 | 3475 | 3475 | 3475 | 20 |
| 409 | 20230605 | 121700 | 1435477385 | 3475 | 3475 | 3475 | 3475 | 31 |
| 410 | 20230605 | 121600 | 1435369660 | 3475 | 3475 | 3475 | 3475 | 150 |
| 411 | 20230605 | 121500 | 1434848410 | 3475 | 3475 | 3475 | 3475 | 46 |
| 412 | 20230605 | 121400 | 1434688560 | 3475 | 3475 | 3475 | 3475 | 0 |
| 413 | 20230605 | 121300 | 1434688560 | 3475 | 3470 | 3475 | 3470 | 105 |
| 414 | 20230605 | 121200 | 1434323960 | 3475 | 3475 | 3475 | 3475 | 1 |
| 415 | 20230605 | 121100 | 1434320485 | 3475 | 3475 | 3475 | 3475 | 431 |
| 416 | 20230605 | 121000 | 1432822760 | 3475 | 3475 | 3475 | 3475 | 33 |
| 417 | 20230605 | 120900 | 1432708085 | 3475 | 3475 | 3475 | 3475 | 1 |
| 418 | 20230605 | 120800 | 1432704610 | 3470 | 3475 | 3475 | 3470 | 60 |
| 419 | 20230605 | 120700 | 1432496360 | 3470 | 3470 | 3470 | 3470 | 703 |
| 420 | 20230605 | 120600 | 1430056950 | 3475 | 3475 | 3475 | 3475 | 21 |
| 421 | 20230605 | 120500 | 1429983975 | 3470 | 3470 | 3470 | 3470 | 1036 |
| 422 | 20230605 | 120400 | 1426389055 | 3470 | 3470 | 3470 | 3470 | 869 |
| 423 | 20230605 | 120300 | 1423373625 | 3470 | 3470 | 3470 | 3470 | 1445 |
| 424 | 20230605 | 120200 | 1418359475 | 3475 | 3475 | 3475 | 3475 | 3685 |
| 425 | 20230605 | 120100 | 1405554100 | 3480 | 3480 | 3480 | 3475 | 113 |
| 426 | 20230605 | 120000 | 1405161110 | 3480 | 3480 | 3480 | 3480 | 187 |
| 427 | 20230605 | 115900 | 1404510350 | 3480 | 3480 | 3480 | 3480 | 144 |
| 428 | 20230605 | 115800 | 1404009230 | 3480 | 3480 | 3480 | 3480 | 100 |
| 429 | 20230605 | 115700 | 1403661230 | 3480 | 3480 | 3480 | 3480 | 756 |
| 430 | 20230605 | 115600 | 1401030350 | 3480 | 3480 | 3480 | 3480 | 272 |
| 431 | 20230605 | 115500 | 1400083790 | 3480 | 3480 | 3480 | 3480 | 739 |
| 432 | 20230605 | 115400 | 1397512070 | 3480 | 3480 | 3480 | 3480 | 1402 |
| 433 | 20230605 | 115300 | 1392633110 | 3480 | 3475 | 3480 | 3475 | 24 |
| 434 | 20230605 | 115200 | 1392549685 | 3480 | 3480 | 3480 | 3480 | 0 |
| 435 | 20230605 | 115100 | 1392549685 | 3480 | 3475 | 3480 | 3470 | 151 |
| 436 | 20230605 | 115000 | 1392025555 | 3480 | 3475 | 3480 | 3475 | 102 |
| 437 | 20230605 | 114900 | 1391671100 | 3475 | 3475 | 3480 | 3475 | 2141 |
| 438 | 20230605 | 114800 | 1384230650 | 3475 | 3470 | 3475 | 3470 | 126 |
| 439 | 20230605 | 114700 | 1383793425 | 3470 | 3470 | 3470 | 3465 | 2221 |
| 440 | 20230605 | 114600 | 1376087050 | 3475 | 3475 | 3475 | 3475 | 600 |
| 441 | 20230605 | 114500 | 1374002050 | 3475 | 3475 | 3475 | 3475 | 1 |
| 442 | 20230605 | 114400 | 1373998575 | 3475 | 3475 | 3475 | 3475 | 22 |
| 443 | 20230605 | 114300 | 1373922125 | 3470 | 3470 | 3470 | 3470 | 1021 |
| 444 | 20230605 | 114200 | 1370379255 | 3470 | 3470 | 3470 | 3470 | 652 |
| 445 | 20230605 | 114100 | 1368116815 | 3475 | 3475 | 3475 | 3470 | 1131 |
| 446 | 20230605 | 114000 | 1364191180 | 3475 | 3475 | 3480 | 3475 | 3980 |
| 447 | 20230605 | 113900 | 1350360175 | 3475 | 3475 | 3475 | 3475 | 0 |
| 448 | 20230605 | 113800 | 1350360175 | 3475 | 3475 | 3475 | 3475 | 625 |
| 449 | 20230605 | 113700 | 1348188300 | 3475 | 3475 | 3475 | 3475 | 424 |
| 450 | 20230605 | 113600 | 1346714900 | 3475 | 3475 | 3475 | 3470 | 1769 |
| 451 | 20230605 | 113500 | 1340567690 | 3475 | 3475 | 3475 | 3475 | 909 |
| 452 | 20230605 | 113400 | 1337408915 | 3475 | 3475 | 3475 | 3475 | 300 |
| 453 | 20230605 | 113300 | 1336366415 | 3470 | 3470 | 3470 | 3470 | 2861 |
| 454 | 20230605 | 113200 | 1326438745 | 3470 | 3470 | 3475 | 3465 | 11348 |
| 455 | 20230605 | 113100 | 1287070445 | 3475 | 3475 | 3475 | 3475 | 952 |
| 456 | 20230605 | 113000 | 1283762245 | 3475 | 3475 | 3475 | 3475 | 1409 |
| 457 | 20230605 | 112900 | 1278865970 | 3475 | 3475 | 3475 | 3475 | 504 |
| 458 | 20230605 | 112800 | 1277114570 | 3475 | 3480 | 3480 | 3475 | 387 |
| 459 | 20230605 | 112700 | 1275769490 | 3480 | 3480 | 3480 | 3480 | 51 |
| 460 | 20230605 | 112600 | 1275592010 | 3480 | 3480 | 3480 | 3480 | 0 |
| 461 | 20230605 | 112500 | 1275592010 | 3480 | 3480 | 3480 | 3480 | 5 |
| 462 | 20230605 | 112400 | 1275574610 | 3480 | 3475 | 3480 | 3475 | 1131 |
| 463 | 20230605 | 112300 | 1271644380 | 3475 | 3475 | 3475 | 3475 | 500 |
| 464 | 20230605 | 112200 | 1269906880 | 3475 | 3475 | 3480 | 3475 | 1154 |
| 465 | 20230605 | 112100 | 1265892970 | 3480 | 3480 | 3480 | 3480 | 106 |
| 466 | 20230605 | 112000 | 1265524090 | 3475 | 3475 | 3475 | 3475 | 1514 |
| 467 | 20230605 | 111900 | 1260262940 | 3475 | 3475 | 3475 | 3475 | 1585 |
| 468 | 20230605 | 111800 | 1254755065 | 3475 | 3475 | 3480 | 3475 | 4211 |
| 469 | 20230605 | 111700 | 1240121830 | 3480 | 3475 | 3480 | 3475 | 1569 |
| 470 | 20230605 | 111600 | 1234669505 | 3475 | 3475 | 3480 | 3475 | 10129 |
| 471 | 20230605 | 111500 | 1199471030 | 3480 | 3480 | 3480 | 3480 | 260 |
| 472 | 20230605 | 111400 | 1198566230 | 3480 | 3480 | 3480 | 3480 | 0 |
| 473 | 20230605 | 111300 | 1198566230 | 3480 | 3480 | 3480 | 3480 | 58 |
| 474 | 20230605 | 111200 | 1198364390 | 3480 | 3480 | 3480 | 3480 | 28 |
| 475 | 20230605 | 111100 | 1198266950 | 3480 | 3480 | 3480 | 3480 | 32 |
| 476 | 20230605 | 111000 | 1198155590 | 3475 | 3475 | 3475 | 3475 | 14 |
| 477 | 20230605 | 110900 | 1198106940 | 3480 | 3480 | 3480 | 3480 | 0 |
| 478 | 20230605 | 110800 | 1198106940 | 3480 | 3480 | 3480 | 3480 | 200 |
| 479 | 20230605 | 110700 | 1197410940 | 3480 | 3475 | 3480 | 3475 | 372 |
| 480 | 20230605 | 110600 | 1196118230 | 3480 | 3480 | 3480 | 3480 | 143 |
| 481 | 20230605 | 110500 | 1195620590 | 3480 | 3475 | 3480 | 3475 | 2669 |
| 482 | 20230605 | 110400 | 1186345795 | 3475 | 3475 | 3475 | 3470 | 1067 |
| 483 | 20230605 | 110300 | 1182637975 | 3475 | 3475 | 3475 | 3475 | 588 |
| 484 | 20230605 | 110200 | 1180594675 | 3480 | 3480 | 3480 | 3480 | 0 |
| 485 | 20230605 | 110100 | 1180594675 | 3480 | 3475 | 3480 | 3475 | 7994 |
| 486 | 20230605 | 110000 | 1152815520 | 3480 | 3480 | 3480 | 3475 | 63 |
| 487 | 20230605 | 105900 | 1152596305 | 3480 | 3475 | 3480 | 3475 | 609 |
| 488 | 20230605 | 105800 | 1150480005 | 3475 | 3480 | 3480 | 3475 | 409 |
| 489 | 20230605 | 105700 | 1149057195 | 3485 | 3485 | 3485 | 3485 | 0 |
| 490 | 20230605 | 105600 | 1149057195 | 3485 | 3485 | 3485 | 3485 | 0 |
| 491 | 20230605 | 105500 | 1149057195 | 3485 | 3480 | 3485 | 3475 | 103 |
| 492 | 20230605 | 105400 | 1148699160 | 3480 | 3475 | 3485 | 3475 | 645 |
| 493 | 20230605 | 105300 | 1146456275 | 3485 | 3485 | 3485 | 3485 | 9 |
| 494 | 20230605 | 105200 | 1146424910 | 3480 | 3475 | 3485 | 3475 | 166 |
| 495 | 20230605 | 105100 | 1145847250 | 3475 | 3485 | 3485 | 3475 | 6747 |
| 496 | 20230605 | 105000 | 1122390670 | 3485 | 3490 | 3490 | 3485 | 700 |
| 497 | 20230605 | 104900 | 1119950670 | 3490 | 3490 | 3490 | 3485 | 659 |
| 498 | 20230605 | 104800 | 1117651260 | 3490 | 3490 | 3490 | 3485 | 3824 |
| 499 | 20230605 | 104700 | 1104309565 | 3490 | 3490 | 3490 | 3485 | 641 |
| 500 | 20230605 | 104600 | 1102073975 | 3490 | 3485 | 3490 | 3485 | 4182 |
| 501 | 20230605 | 104500 | 1087487440 | 3485 | 3490 | 3490 | 3485 | 173 |
| 502 | 20230605 | 104400 | 1086884115 | 3490 | 3490 | 3490 | 3485 | 484 |
| 503 | 20230605 | 104300 | 1085195400 | 3485 | 3490 | 3490 | 3485 | 12732 |
| 504 | 20230605 | 104200 | 1040765085 | 3490 | 3485 | 3490 | 3485 | 1877 |
| 505 | 20230605 | 104100 | 1034223240 | 3480 | 3480 | 3480 | 3480 | 8415 |
| 506 | 20230605 | 104000 | 1004939040 | 3480 | 3480 | 3480 | 3480 | 0 |
| 507 | 20230605 | 103900 | 1004939040 | 3480 | 3475 | 3480 | 3475 | 45 |
| 508 | 20230605 | 103800 | 1004782515 | 3480 | 3475 | 3480 | 3475 | 1783 |
| 509 | 20230605 | 103700 | 998586505 | 3475 | 3480 | 3480 | 3475 | 5204 |
| 510 | 20230605 | 103600 | 980482240 | 3485 | 3490 | 3490 | 3480 | 5119 |
| 511 | 20230605 | 103500 | 962651565 | 3490 | 3490 | 3495 | 3490 | 15998 |
| 512 | 20230605 | 103400 | 906815480 | 3490 | 3480 | 3490 | 3480 | 19270 |
| 513 | 20230605 | 103300 | 839661110 | 3480 | 3480 | 3480 | 3480 | 3114 |
| 514 | 20230605 | 103200 | 828824390 | 3480 | 3480 | 3485 | 3475 | 16060 |
| 515 | 20230605 | 103100 | 772935930 | 3475 | 3475 | 3480 | 3475 | 2838 |
| 516 | 20230605 | 103000 | 763073830 | 3475 | 3470 | 3475 | 3470 | 3184 |
| 517 | 20230605 | 102900 | 752012035 | 3470 | 3470 | 3470 | 3470 | 710 |
| 518 | 20230605 | 102800 | 749548335 | 3470 | 3470 | 3470 | 3470 | 502 |
| 519 | 20230605 | 102700 | 747806395 | 3470 | 3470 | 3475 | 3470 | 179 |
| 520 | 20230605 | 102600 | 747185225 | 3475 | 3475 | 3475 | 3475 | 36 |
| 521 | 20230605 | 102500 | 747060125 | 3475 | 3475 | 3475 | 3475 | 50 |
| 522 | 20230605 | 102400 | 746886375 | 3475 | 3470 | 3475 | 3470 | 143 |
| 523 | 20230605 | 102300 | 746390160 | 3470 | 3465 | 3470 | 3465 | 946 |
| 524 | 20230605 | 102200 | 743108005 | 3470 | 3465 | 3470 | 3465 | 927 |
| 525 | 20230605 | 102100 | 739895165 | 3465 | 3475 | 3475 | 3465 | 3060 |
| 526 | 20230605 | 102000 | 729288460 | 3470 | 3470 | 3470 | 3470 | 197 |
| 527 | 20230605 | 101900 | 728604870 | 3470 | 3470 | 3475 | 3470 | 714 |
| 528 | 20230605 | 101800 | 726127170 | 3475 | 3475 | 3475 | 3470 | 246 |
| 529 | 20230605 | 101700 | 725272865 | 3470 | 3475 | 3475 | 3470 | 1569 |
| 530 | 20230605 | 101600 | 719825590 | 3475 | 3475 | 3480 | 3475 | 6890 |
| 531 | 20230605 | 101500 | 695882835 | 3475 | 3470 | 3475 | 3470 | 640 |
| 532 | 20230605 | 101400 | 693658910 | 3475 | 3470 | 3475 | 3470 | 461 |
| 533 | 20230605 | 101300 | 692056985 | 3470 | 3475 | 3480 | 3470 | 1553 |
| 534 | 20230605 | 101200 | 686660335 | 3480 | 3470 | 3480 | 3470 | 16391 |
| 535 | 20230605 | 101100 | 629747345 | 3470 | 3470 | 3470 | 3470 | 2571 |
| 536 | 20230605 | 101000 | 620825975 | 3470 | 3470 | 3470 | 3470 | 588 |
| 537 | 20230605 | 100900 | 618785615 | 3470 | 3470 | 3470 | 3470 | 507 |
| 538 | 20230605 | 100800 | 617026325 | 3470 | 3470 | 3470 | 3470 | 17 |
| 539 | 20230605 | 100700 | 616967335 | 3470 | 3470 | 3470 | 3470 | 24 |
| 540 | 20230605 | 100600 | 616884055 | 3470 | 3470 | 3470 | 3465 | 413 |
| 541 | 20230605 | 100500 | 615450970 | 3470 | 3470 | 3470 | 3470 | 2757 |
| 542 | 20230605 | 100400 | 605884180 | 3470 | 3470 | 3470 | 3470 | 4150 |
| 543 | 20230605 | 100300 | 591483680 | 3470 | 3465 | 3470 | 3465 | 3254 |
| 544 | 20230605 | 100200 | 580196020 | 3465 | 3470 | 3475 | 3465 | 1115 |
| 545 | 20230605 | 100100 | 576326945 | 3470 | 3465 | 3470 | 3465 | 1454 |
| 546 | 20230605 | 100000 | 571282125 | 3465 | 3465 | 3465 | 3465 | 4108 |
| 547 | 20230605 | 095900 | 557047905 | 3470 | 3475 | 3475 | 3465 | 2342 |
| 548 | 20230605 | 095800 | 548913620 | 3475 | 3470 | 3475 | 3470 | 4084 |
| 549 | 20230605 | 095700 | 534738370 | 3470 | 3465 | 3470 | 3465 | 12618 |
| 550 | 20230605 | 095600 | 491011360 | 3460 | 3460 | 3465 | 3460 | 3426 |
| 551 | 20230605 | 095500 | 479152400 | 3460 | 3460 | 3465 | 3455 | 8956 |
| 552 | 20230605 | 095400 | 448182030 | 3460 | 3460 | 3460 | 3460 | 790 |
| 553 | 20230605 | 095300 | 445448630 | 3460 | 3460 | 3460 | 3460 | 4374 |
| 554 | 20230605 | 095200 | 430314590 | 3460 | 3460 | 3460 | 3460 | 2595 |
| 555 | 20230605 | 095100 | 421335890 | 3460 | 3460 | 3460 | 3460 | 434 |
| 556 | 20230605 | 095000 | 419834250 | 3460 | 3460 | 3460 | 3460 | 3179 |
| 557 | 20230605 | 094900 | 408834910 | 3455 | 3460 | 3460 | 3455 | 1001 |
| 558 | 20230605 | 094800 | 405376450 | 3460 | 3465 | 3465 | 3460 | 3378 |
| 559 | 20230605 | 094700 | 393686070 | 3460 | 3465 | 3465 | 3460 | 1009 |
| 560 | 20230605 | 094600 | 390194885 | 3465 | 3460 | 3465 | 3460 | 1915 |
| 561 | 20230605 | 094500 | 383568875 | 3460 | 3460 | 3460 | 3460 | 450 |
| 562 | 20230605 | 094400 | 382011875 | 3460 | 3465 | 3465 | 3460 | 1303 |
| 563 | 20230605 | 094300 | 377503470 | 3460 | 3460 | 3460 | 3460 | 183 |
| 564 | 20230605 | 094200 | 376870290 | 3465 | 3460 | 3465 | 3460 | 504 |
| 565 | 20230605 | 094100 | 375126435 | 3460 | 3465 | 3465 | 3460 | 1076 |
| 566 | 20230605 | 094000 | 371403095 | 3465 | 3465 | 3465 | 3465 | 5 |
| 567 | 20230605 | 093900 | 371385770 | 3465 | 3465 | 3465 | 3465 | 9 |
| 568 | 20230605 | 093800 | 371354585 | 3465 | 3465 | 3465 | 3465 | 215 |
| 569 | 20230605 | 093700 | 370609610 | 3465 | 3460 | 3465 | 3460 | 323 |
| 570 | 20230605 | 093600 | 369492020 | 3465 | 3465 | 3465 | 3465 | 152 |
| 571 | 20230605 | 093500 | 368965340 | 3465 | 3465 | 3465 | 3460 | 1062 |
| 572 | 20230605 | 093400 | 365290810 | 3460 | 3460 | 3460 | 3460 | 1331 |
| 573 | 20230605 | 093300 | 360685550 | 3460 | 3460 | 3460 | 3460 | 2918 |
| 574 | 20230605 | 093200 | 350589270 | 3465 | 3460 | 3465 | 3460 | 221 |
| 575 | 20230605 | 093100 | 349824255 | 3460 | 3465 | 3465 | 3460 | 1156 |
| 576 | 20230605 | 093000 | 345821540 | 3465 | 3465 | 3465 | 3465 | 35 |
| 577 | 20230605 | 092900 | 345700265 | 3465 | 3460 | 3465 | 3460 | 1567 |
| 578 | 20230605 | 092800 | 340273235 | 3455 | 3460 | 3460 | 3455 | 817 |
| 579 | 20230605 | 092700 | 337446665 | 3460 | 3455 | 3460 | 3455 | 2694 |
| 580 | 20230605 | 092600 | 328138815 | 3455 | 3460 | 3460 | 3455 | 814 |
| 581 | 20230605 | 092500 | 325324860 | 3460 | 3460 | 3460 | 3455 | 72 |
| 582 | 20230605 | 092400 | 325076040 | 3460 | 3465 | 3465 | 3460 | 12801 |
| 583 | 20230605 | 092300 | 280747705 | 3465 | 3465 | 3465 | 3465 | 220 |
| 584 | 20230605 | 092200 | 279985405 | 3465 | 3465 | 3470 | 3465 | 3343 |
| 585 | 20230605 | 092100 | 268399910 | 3465 | 3465 | 3465 | 3465 | 2137 |
| 586 | 20230605 | 092000 | 260995205 | 3465 | 3465 | 3465 | 3460 | 1167 |
| 587 | 20230605 | 091900 | 256957090 | 3465 | 3465 | 3465 | 3465 | 935 |
| 588 | 20230605 | 091800 | 253717315 | 3465 | 3470 | 3470 | 3465 | 665 |
| 589 | 20230605 | 091700 | 251411840 | 3470 | 3470 | 3470 | 3465 | 3902 |
| 590 | 20230605 | 091600 | 237881900 | 3470 | 3470 | 3470 | 3465 | 12713 |
| 591 | 20230605 | 091500 | 193769000 | 3465 | 3460 | 3465 | 3460 | 4162 |
| 592 | 20230605 | 091400 | 179356245 | 3460 | 3470 | 3470 | 3460 | 660 |
| 593 | 20230605 | 091300 | 177072050 | 3475 | 3465 | 3475 | 3460 | 6698 |
| 594 | 20230605 | 091200 | 153835305 | 3465 | 3470 | 3470 | 3460 | 1948 |
| 595 | 20230605 | 091100 | 147081575 | 3465 | 3465 | 3465 | 3465 | 1809 |
| 596 | 20230605 | 091000 | 140813390 | 3465 | 3450 | 3465 | 3450 | 4470 |
| 597 | 20230605 | 090900 | 125374290 | 3450 | 3450 | 3450 | 3450 | 1914 |
| 598 | 20230605 | 090800 | 118770990 | 3450 | 3455 | 3455 | 3450 | 3532 |
| 599 | 20230605 | 090700 | 106568430 | 3455 | 3460 | 3460 | 3455 | 2122 |
| 600 | 20230605 | 090600 | 99236320 | 3455 | 3460 | 3460 | 3455 | 5679 |
| 601 | 20230605 | 090500 | 79605280 | 3460 | 3460 | 3475 | 3460 | 5348 |
| 602 | 20230605 | 090400 | 61084040 | 3470 | 3460 | 3470 | 3460 | 1229 |
| 603 | 20230605 | 090300 | 56822975 | 3460 | 3460 | 3470 | 3455 | 4322 |
| 604 | 20230605 | 090200 | 41870135 | 3460 | 3470 | 3475 | 3460 | 4973 |
| 605 | 20230605 | 090100 | 24625210 | 3475 | 3460 | 3475 | 3460 | 3117 |
| 606 | 20230605 | 090000 | 13820250 | 3460 | 3455 | 3465 | 3455 | 4000 |