29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 184900 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 9740 |
| 3 | 20230605 | 184800 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20230605 | 184700 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20230605 | 184600 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20230605 | 184500 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20230605 | 184400 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20230605 | 184300 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20230605 | 184200 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20230605 | 184100 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20230605 | 184000 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20230605 | 183900 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20230605 | 183800 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20230605 | 183700 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20230605 | 183600 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20230605 | 183500 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20230605 | 183400 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20230605 | 183300 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20230605 | 183200 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20230605 | 183100 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20230605 | 183000 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20230605 | 182900 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20230605 | 182800 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20230605 | 182700 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20230605 | 182600 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20230605 | 182500 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20230605 | 182400 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20230605 | 182300 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20230605 | 182200 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20230605 | 182100 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20230605 | 182000 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20230605 | 181900 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 9740 |
| 33 | 20230605 | 181800 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20230605 | 181700 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20230605 | 181600 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20230605 | 181500 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20230605 | 181400 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20230605 | 181300 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20230605 | 181200 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20230605 | 181100 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20230605 | 181000 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20230605 | 180900 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20230605 | 180800 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20230605 | 180700 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20230605 | 180600 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20230605 | 180500 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20230605 | 180400 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20230605 | 180300 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20230605 | 180200 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20230605 | 180100 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20230605 | 180000 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20230605 | 175900 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20230605 | 175800 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20230605 | 175700 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20230605 | 175600 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20230605 | 175500 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20230605 | 175400 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20230605 | 175300 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20230605 | 175200 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20230605 | 175100 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20230605 | 175000 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20230605 | 174900 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 9740 |
| 63 | 20230605 | 174800 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20230605 | 174700 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20230605 | 174600 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20230605 | 174500 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20230605 | 174400 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20230605 | 174300 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20230605 | 174200 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20230605 | 174100 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20230605 | 174000 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20230605 | 173900 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20230605 | 173800 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20230605 | 173700 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20230605 | 173600 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20230605 | 173500 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20230605 | 173400 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20230605 | 173300 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20230605 | 173200 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20230605 | 173100 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20230605 | 173000 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20230605 | 172900 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20230605 | 172800 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20230605 | 172700 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20230605 | 172600 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20230605 | 172500 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20230605 | 172400 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20230605 | 172300 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20230605 | 172200 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20230605 | 172100 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20230605 | 172000 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20230605 | 171900 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 9740 |
| 93 | 20230605 | 171800 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20230605 | 171700 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20230605 | 171600 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20230605 | 171500 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20230605 | 171400 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20230605 | 171300 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20230605 | 171200 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20230605 | 171100 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20230605 | 171000 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20230605 | 170900 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20230605 | 170800 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20230605 | 170700 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20230605 | 170600 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20230605 | 170500 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20230605 | 170400 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20230605 | 170300 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20230605 | 170200 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20230605 | 170100 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20230605 | 170000 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20230605 | 165900 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20230605 | 165800 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20230605 | 165700 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20230605 | 165600 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20230605 | 165500 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20230605 | 165400 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20230605 | 165300 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20230605 | 165200 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20230605 | 165100 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20230605 | 165000 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20230605 | 164900 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 9740 |
| 123 | 20230605 | 164800 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20230605 | 164700 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20230605 | 164600 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20230605 | 164500 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20230605 | 164400 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20230605 | 164300 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20230605 | 164200 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20230605 | 164100 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20230605 | 164000 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20230605 | 163900 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20230605 | 163800 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20230605 | 163700 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20230605 | 163600 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20230605 | 163500 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20230605 | 163400 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20230605 | 163300 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20230605 | 163200 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20230605 | 163100 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20230605 | 163000 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20230605 | 162900 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20230605 | 162800 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20230605 | 162700 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20230605 | 162600 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20230605 | 162500 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20230605 | 162400 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20230605 | 162300 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20230605 | 162200 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20230605 | 162100 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20230605 | 162000 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20230605 | 161900 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 9740 |
| 153 | 20230605 | 161800 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20230605 | 161700 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20230605 | 161600 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20230605 | 161500 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20230605 | 161400 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20230605 | 161300 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20230605 | 161200 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20230605 | 161100 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20230605 | 161000 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20230605 | 160900 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20230605 | 160800 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20230605 | 160700 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20230605 | 160600 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20230605 | 160500 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20230605 | 160400 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20230605 | 160300 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20230605 | 160200 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20230605 | 160100 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20230605 | 160000 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20230605 | 155900 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20230605 | 155800 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20230605 | 155700 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20230605 | 155600 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20230605 | 155500 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20230605 | 155400 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20230605 | 155300 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20230605 | 155200 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20230605 | 155100 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20230605 | 155000 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20230605 | 154900 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 9740 |
| 183 | 20230605 | 154800 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20230605 | 154700 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20230605 | 154600 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20230605 | 154500 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20230605 | 154400 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20230605 | 154300 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20230605 | 154200 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20230605 | 154100 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20230605 | 154000 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20230605 | 153900 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20230605 | 153800 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20230605 | 153700 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20230605 | 153600 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20230605 | 153500 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20230605 | 153400 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20230605 | 153300 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20230605 | 153200 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20230605 | 153100 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20230605 | 153000 | 1063227400 | 3730 | 3730 | 3730 | 3730 | 9740 |
| 202 | 20230605 | 152900 | 1026897200 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20230605 | 152800 | 1026897200 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20230605 | 152700 | 1026897200 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20230605 | 152600 | 1026897200 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20230605 | 152500 | 1026897200 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20230605 | 152400 | 1026897200 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20230605 | 152300 | 1026897200 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20230605 | 152200 | 1026897200 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20230605 | 152100 | 1026897200 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20230605 | 152000 | 1026897200 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20230605 | 151900 | 1026897200 | 3720 | 3705 | 3720 | 3705 | 493 |
| 213 | 20230605 | 151800 | 1025068325 | 3710 | 3705 | 3710 | 3705 | 137 |
| 214 | 20230605 | 151700 | 1024560590 | 3710 | 3710 | 3710 | 3705 | 97 |
| 215 | 20230605 | 151600 | 1024200730 | 3705 | 3710 | 3710 | 3705 | 359 |
| 216 | 20230605 | 151500 | 1022868890 | 3705 | 3705 | 3710 | 3705 | 40 |
| 217 | 20230605 | 151400 | 1022720645 | 3710 | 3710 | 3710 | 3710 | 5 |
| 218 | 20230605 | 151300 | 1022702095 | 3710 | 3710 | 3710 | 3705 | 1048 |
| 219 | 20230605 | 151200 | 1018814020 | 3710 | 3710 | 3710 | 3710 | 1020 |
| 220 | 20230605 | 151100 | 1015029820 | 3705 | 3720 | 3725 | 3705 | 1400 |
| 221 | 20230605 | 151000 | 1009825845 | 3720 | 3720 | 3725 | 3705 | 6070 |
| 222 | 20230605 | 150900 | 987245720 | 3720 | 3715 | 3720 | 3715 | 669 |
| 223 | 20230605 | 150800 | 984757875 | 3715 | 3700 | 3715 | 3700 | 450 |
| 224 | 20230605 | 150700 | 983088750 | 3705 | 3705 | 3705 | 3705 | 50 |
| 225 | 20230605 | 150600 | 982903500 | 3720 | 3710 | 3720 | 3710 | 1539 |
| 226 | 20230605 | 150500 | 977186135 | 3705 | 3710 | 3710 | 3705 | 972 |
| 227 | 20230605 | 150400 | 973581240 | 3710 | 3705 | 3710 | 3700 | 3246 |
| 228 | 20230605 | 150300 | 961565470 | 3705 | 3700 | 3705 | 3700 | 7 |
| 229 | 20230605 | 150200 | 961539545 | 3705 | 3705 | 3705 | 3705 | 32 |
| 230 | 20230605 | 150100 | 961420985 | 3700 | 3705 | 3705 | 3700 | 1437 |
| 231 | 20230605 | 150000 | 956103930 | 3710 | 3710 | 3715 | 3705 | 22 |
| 232 | 20230605 | 145900 | 956022260 | 3710 | 3710 | 3710 | 3710 | 22 |
| 233 | 20230605 | 145800 | 955940640 | 3715 | 3715 | 3715 | 3710 | 32 |
| 234 | 20230605 | 145700 | 955821860 | 3715 | 3715 | 3715 | 3710 | 18 |
| 235 | 20230605 | 145600 | 955755015 | 3705 | 3715 | 3715 | 3705 | 421 |
| 236 | 20230605 | 145500 | 954191010 | 3715 | 3715 | 3715 | 3710 | 52 |
| 237 | 20230605 | 145400 | 953998015 | 3720 | 3720 | 3720 | 3720 | 4 |
| 238 | 20230605 | 145300 | 953983135 | 3710 | 3710 | 3720 | 3710 | 61 |
| 239 | 20230605 | 145200 | 953756725 | 3720 | 3710 | 3720 | 3710 | 680 |
| 240 | 20230605 | 145100 | 951232955 | 3720 | 3725 | 3725 | 3720 | 43 |
| 241 | 20230605 | 145000 | 951072880 | 3725 | 3720 | 3725 | 3710 | 3577 |
| 242 | 20230605 | 144900 | 937782100 | 3725 | 3715 | 3725 | 3715 | 2025 |
| 243 | 20230605 | 144800 | 930250945 | 3715 | 3715 | 3720 | 3715 | 1164 |
| 244 | 20230605 | 144700 | 925926535 | 3715 | 3710 | 3715 | 3710 | 1046 |
| 245 | 20230605 | 144600 | 922045725 | 3705 | 3710 | 3710 | 3705 | 11 |
| 246 | 20230605 | 144500 | 922004920 | 3700 | 3705 | 3705 | 3700 | 3565 |
| 247 | 20230605 | 144400 | 908804370 | 3705 | 3700 | 3705 | 3700 | 612 |
| 248 | 20230605 | 144300 | 906539785 | 3700 | 3700 | 3705 | 3690 | 3634 |
| 249 | 20230605 | 144200 | 893095175 | 3705 | 3695 | 3705 | 3695 | 1508 |
| 250 | 20230605 | 144100 | 887518225 | 3705 | 3705 | 3705 | 3705 | 0 |
| 251 | 20230605 | 144000 | 887518225 | 3705 | 3705 | 3705 | 3700 | 3024 |
| 252 | 20230605 | 143900 | 876324305 | 3705 | 3705 | 3705 | 3700 | 1019 |
| 253 | 20230605 | 143800 | 872553910 | 3700 | 3690 | 3705 | 3685 | 5566 |
| 254 | 20230605 | 143700 | 851975635 | 3690 | 3685 | 3690 | 3680 | 242 |
| 255 | 20230605 | 143600 | 851083000 | 3685 | 3685 | 3685 | 3675 | 3148 |
| 256 | 20230605 | 143500 | 839511530 | 3685 | 3685 | 3690 | 3685 | 115 |
| 257 | 20230605 | 143400 | 839087735 | 3685 | 3685 | 3685 | 3685 | 3 |
| 258 | 20230605 | 143300 | 839076680 | 3680 | 3685 | 3685 | 3680 | 43 |
| 259 | 20230605 | 143200 | 838918230 | 3685 | 3685 | 3685 | 3675 | 13 |
| 260 | 20230605 | 143100 | 838870375 | 3685 | 3685 | 3685 | 3675 | 763 |
| 261 | 20230605 | 143000 | 836059725 | 3680 | 3680 | 3685 | 3680 | 96 |
| 262 | 20230605 | 142900 | 835706440 | 3680 | 3680 | 3680 | 3680 | 25 |
| 263 | 20230605 | 142800 | 835614440 | 3680 | 3700 | 3700 | 3675 | 1669 |
| 264 | 20230605 | 142700 | 829466095 | 3695 | 3695 | 3695 | 3695 | 20 |
| 265 | 20230605 | 142600 | 829392195 | 3700 | 3700 | 3700 | 3700 | 15 |
| 266 | 20230605 | 142500 | 829336695 | 3700 | 3695 | 3700 | 3695 | 6 |
| 267 | 20230605 | 142400 | 829314505 | 3700 | 3690 | 3700 | 3690 | 43 |
| 268 | 20230605 | 142300 | 829155555 | 3695 | 3695 | 3695 | 3695 | 1353 |
| 269 | 20230605 | 142200 | 824156220 | 3695 | 3695 | 3695 | 3695 | 41 |
| 270 | 20230605 | 142100 | 824004725 | 3695 | 3695 | 3695 | 3695 | 1012 |
| 271 | 20230605 | 142000 | 820265385 | 3690 | 3700 | 3700 | 3690 | 2329 |
| 272 | 20230605 | 141900 | 811659635 | 3705 | 3705 | 3705 | 3705 | 10 |
| 273 | 20230605 | 141800 | 811622585 | 3705 | 3710 | 3710 | 3705 | 56 |
| 274 | 20230605 | 141700 | 811414935 | 3695 | 3700 | 3710 | 3695 | 1037 |
| 275 | 20230605 | 141600 | 807577940 | 3700 | 3705 | 3705 | 3700 | 1544 |
| 276 | 20230605 | 141500 | 801862315 | 3705 | 3700 | 3705 | 3695 | 528 |
| 277 | 20230605 | 141400 | 799906315 | 3700 | 3690 | 3700 | 3690 | 521 |
| 278 | 20230605 | 141300 | 797979370 | 3690 | 3700 | 3700 | 3690 | 268 |
| 279 | 20230605 | 141200 | 796989900 | 3700 | 3695 | 3700 | 3695 | 400 |
| 280 | 20230605 | 141100 | 795510380 | 3695 | 3690 | 3695 | 3690 | 40 |
| 281 | 20230605 | 141000 | 795362585 | 3695 | 3695 | 3695 | 3695 | 12 |
| 282 | 20230605 | 140900 | 795318245 | 3695 | 3695 | 3695 | 3695 | 5 |
| 283 | 20230605 | 140800 | 795299770 | 3695 | 3695 | 3695 | 3695 | 10 |
| 284 | 20230605 | 140700 | 795262820 | 3695 | 3695 | 3695 | 3690 | 29 |
| 285 | 20230605 | 140600 | 795155680 | 3695 | 3695 | 3695 | 3685 | 331 |
| 286 | 20230605 | 140500 | 793932645 | 3690 | 3690 | 3690 | 3690 | 932 |
| 287 | 20230605 | 140400 | 790493565 | 3690 | 3690 | 3690 | 3685 | 41 |
| 288 | 20230605 | 140300 | 790342280 | 3690 | 3695 | 3695 | 3690 | 209 |
| 289 | 20230605 | 140200 | 789571060 | 3695 | 3695 | 3695 | 3695 | 15 |
| 290 | 20230605 | 140100 | 789515635 | 3690 | 3695 | 3695 | 3690 | 11 |
| 291 | 20230605 | 140000 | 789474995 | 3695 | 3695 | 3695 | 3695 | 31 |
| 292 | 20230605 | 135900 | 789360450 | 3695 | 3695 | 3695 | 3695 | 12 |
| 293 | 20230605 | 135800 | 789316110 | 3695 | 3690 | 3695 | 3690 | 6 |
| 294 | 20230605 | 135700 | 789293945 | 3695 | 3695 | 3695 | 3695 | 52 |
| 295 | 20230605 | 135600 | 789101805 | 3695 | 3695 | 3695 | 3690 | 18 |
| 296 | 20230605 | 135500 | 789035340 | 3700 | 3700 | 3700 | 3700 | 46 |
| 297 | 20230605 | 135400 | 788865140 | 3690 | 3700 | 3700 | 3690 | 10 |
| 298 | 20230605 | 135300 | 788828170 | 3700 | 3700 | 3700 | 3700 | 191 |
| 299 | 20230605 | 135200 | 788121470 | 3700 | 3700 | 3700 | 3700 | 41 |
| 300 | 20230605 | 135100 | 787969770 | 3700 | 3700 | 3700 | 3695 | 44 |
| 301 | 20230605 | 135000 | 787806975 | 3700 | 3705 | 3705 | 3700 | 72 |
| 302 | 20230605 | 134900 | 787540525 | 3705 | 3705 | 3705 | 3705 | 4 |
| 303 | 20230605 | 134800 | 787525705 | 3705 | 3690 | 3705 | 3690 | 12 |
| 304 | 20230605 | 134700 | 787481260 | 3705 | 3705 | 3705 | 3705 | 0 |
| 305 | 20230605 | 134600 | 787481260 | 3705 | 3700 | 3705 | 3690 | 535 |
| 306 | 20230605 | 134500 | 785502010 | 3700 | 3680 | 3700 | 3680 | 3 |
| 307 | 20230605 | 134400 | 785490930 | 3700 | 3685 | 3700 | 3685 | 475 |
| 308 | 20230605 | 134300 | 783735335 | 3680 | 3685 | 3685 | 3680 | 79 |
| 309 | 20230605 | 134200 | 783444540 | 3685 | 3680 | 3685 | 3680 | 40 |
| 310 | 20230605 | 134100 | 783297210 | 3685 | 3685 | 3685 | 3680 | 18 |
| 311 | 20230605 | 134000 | 783230885 | 3685 | 3695 | 3695 | 3680 | 1454 |
| 312 | 20230605 | 133900 | 777870955 | 3710 | 3700 | 3710 | 3700 | 34 |
| 313 | 20230605 | 133800 | 777745035 | 3695 | 3710 | 3710 | 3695 | 659 |
| 314 | 20230605 | 133700 | 775304495 | 3710 | 3700 | 3710 | 3700 | 515 |
| 315 | 20230605 | 133600 | 773398895 | 3710 | 3710 | 3710 | 3710 | 0 |
| 316 | 20230605 | 133500 | 773398895 | 3710 | 3705 | 3710 | 3695 | 1099 |
| 317 | 20230605 | 133400 | 769326900 | 3705 | 3705 | 3705 | 3705 | 12 |
| 318 | 20230605 | 133300 | 769282440 | 3690 | 3690 | 3690 | 3690 | 0 |
| 319 | 20230605 | 133200 | 769282440 | 3690 | 3685 | 3710 | 3685 | 110 |
| 320 | 20230605 | 133100 | 768876345 | 3710 | 3690 | 3710 | 3690 | 2005 |
| 321 | 20230605 | 133000 | 761457485 | 3680 | 3680 | 3680 | 3680 | 63 |
| 322 | 20230605 | 132900 | 761225645 | 3690 | 3680 | 3690 | 3680 | 2 |
| 323 | 20230605 | 132800 | 761218275 | 3675 | 3680 | 3680 | 3675 | 53 |
| 324 | 20230605 | 132700 | 761023245 | 3670 | 3690 | 3690 | 3670 | 1792 |
| 325 | 20230605 | 132600 | 754436160 | 3680 | 3690 | 3690 | 3680 | 510 |
| 326 | 20230605 | 132500 | 752559010 | 3685 | 3700 | 3700 | 3685 | 135 |
| 327 | 20230605 | 132400 | 752061335 | 3695 | 3700 | 3700 | 3695 | 25 |
| 328 | 20230605 | 132300 | 751968945 | 3700 | 3700 | 3700 | 3700 | 12 |
| 329 | 20230605 | 132200 | 751924545 | 3690 | 3685 | 3690 | 3685 | 218 |
| 330 | 20230605 | 132100 | 751120130 | 3690 | 3690 | 3690 | 3690 | 16 |
| 331 | 20230605 | 132000 | 751061090 | 3690 | 3690 | 3690 | 3690 | 26 |
| 332 | 20230605 | 131900 | 750965150 | 3690 | 3685 | 3690 | 3685 | 22 |
| 333 | 20230605 | 131800 | 750883975 | 3690 | 3690 | 3690 | 3690 | 0 |
| 334 | 20230605 | 131700 | 750883975 | 3690 | 3690 | 3690 | 3690 | 41 |
| 335 | 20230605 | 131600 | 750732685 | 3690 | 3695 | 3695 | 3685 | 3646 |
| 336 | 20230605 | 131500 | 737279875 | 3700 | 3700 | 3700 | 3695 | 16 |
| 337 | 20230605 | 131400 | 737220680 | 3700 | 3700 | 3700 | 3700 | 13 |
| 338 | 20230605 | 131300 | 737172580 | 3700 | 3700 | 3700 | 3700 | 24 |
| 339 | 20230605 | 131200 | 737083780 | 3700 | 3700 | 3700 | 3695 | 19 |
| 340 | 20230605 | 131100 | 737013485 | 3700 | 3700 | 3700 | 3700 | 20 |
| 341 | 20230605 | 131000 | 736939485 | 3700 | 3700 | 3700 | 3700 | 147 |
| 342 | 20230605 | 130900 | 736395585 | 3700 | 3695 | 3700 | 3695 | 3 |
| 343 | 20230605 | 130800 | 736384490 | 3700 | 3705 | 3705 | 3690 | 1498 |
| 344 | 20230605 | 130700 | 730847445 | 3710 | 3705 | 3710 | 3705 | 2003 |
| 345 | 20230605 | 130600 | 723424320 | 3705 | 3700 | 3705 | 3700 | 39 |
| 346 | 20230605 | 130500 | 723279830 | 3705 | 3705 | 3705 | 3705 | 13 |
| 347 | 20230605 | 130400 | 723231665 | 3705 | 3705 | 3705 | 3705 | 5 |
| 348 | 20230605 | 130300 | 723213140 | 3700 | 3705 | 3705 | 3700 | 305 |
| 349 | 20230605 | 130200 | 722083620 | 3705 | 3705 | 3705 | 3700 | 34 |
| 350 | 20230605 | 130100 | 721957655 | 3705 | 3705 | 3705 | 3705 | 10 |
| 351 | 20230605 | 130000 | 721920605 | 3700 | 3705 | 3705 | 3700 | 221 |
| 352 | 20230605 | 125900 | 721102760 | 3710 | 3710 | 3710 | 3705 | 40 |
| 353 | 20230605 | 125800 | 720954365 | 3710 | 3710 | 3710 | 3710 | 2 |
| 354 | 20230605 | 125700 | 720946945 | 3710 | 3705 | 3710 | 3705 | 438 |
| 355 | 20230605 | 125600 | 719324105 | 3710 | 3715 | 3715 | 3710 | 20 |
| 356 | 20230605 | 125500 | 719249855 | 3715 | 3715 | 3715 | 3715 | 135 |
| 357 | 20230605 | 125400 | 718748330 | 3715 | 3710 | 3715 | 3710 | 174 |
| 358 | 20230605 | 125300 | 718102455 | 3710 | 3710 | 3710 | 3710 | 5 |
| 359 | 20230605 | 125200 | 718083905 | 3705 | 3710 | 3710 | 3705 | 37 |
| 360 | 20230605 | 125100 | 717946650 | 3710 | 3710 | 3710 | 3710 | 12 |
| 361 | 20230605 | 125000 | 717902130 | 3710 | 3710 | 3715 | 3710 | 2664 |
| 362 | 20230605 | 124900 | 708018680 | 3710 | 3715 | 3715 | 3710 | 156 |
| 363 | 20230605 | 124800 | 707439145 | 3715 | 3715 | 3715 | 3715 | 135 |
| 364 | 20230605 | 124700 | 706937620 | 3715 | 3715 | 3715 | 3715 | 13 |
| 365 | 20230605 | 124600 | 706889325 | 3710 | 3710 | 3715 | 3710 | 806 |
| 366 | 20230605 | 124500 | 703899040 | 3715 | 3715 | 3715 | 3715 | 16 |
| 367 | 20230605 | 124400 | 703839600 | 3715 | 3710 | 3715 | 3710 | 5273 |
| 368 | 20230605 | 124300 | 684276625 | 3710 | 3705 | 3710 | 3705 | 230 |
| 369 | 20230605 | 124200 | 683424465 | 3710 | 3710 | 3710 | 3710 | 5 |
| 370 | 20230605 | 124100 | 683405915 | 3710 | 3710 | 3710 | 3710 | 35 |
| 371 | 20230605 | 124000 | 683276065 | 3705 | 3710 | 3710 | 3705 | 10 |
| 372 | 20230605 | 123900 | 683238980 | 3705 | 3710 | 3710 | 3705 | 11 |
| 373 | 20230605 | 123800 | 683198175 | 3710 | 3710 | 3710 | 3710 | 16 |
| 374 | 20230605 | 123700 | 683138815 | 3710 | 3705 | 3710 | 3705 | 81 |
| 375 | 20230605 | 123600 | 682838700 | 3705 | 3705 | 3705 | 3700 | 21 |
| 376 | 20230605 | 123500 | 682760915 | 3705 | 3705 | 3705 | 3705 | 0 |
| 377 | 20230605 | 123400 | 682760915 | 3705 | 3705 | 3705 | 3705 | 113 |
| 378 | 20230605 | 123300 | 682342250 | 3705 | 3705 | 3705 | 3700 | 30 |
| 379 | 20230605 | 123200 | 682231105 | 3705 | 3705 | 3705 | 3705 | 159 |
| 380 | 20230605 | 123100 | 681642010 | 3695 | 3700 | 3700 | 3695 | 143 |
| 381 | 20230605 | 123000 | 681113360 | 3705 | 3700 | 3705 | 3700 | 41 |
| 382 | 20230605 | 122900 | 680961460 | 3705 | 3705 | 3705 | 3705 | 18 |
| 383 | 20230605 | 122800 | 680894770 | 3705 | 3705 | 3705 | 3705 | 0 |
| 384 | 20230605 | 122700 | 680894770 | 3705 | 3705 | 3705 | 3705 | 188 |
| 385 | 20230605 | 122600 | 680198230 | 3705 | 3705 | 3705 | 3700 | 26 |
| 386 | 20230605 | 122500 | 680101905 | 3705 | 3710 | 3710 | 3705 | 421 |
| 387 | 20230605 | 122400 | 678542050 | 3700 | 3700 | 3700 | 3700 | 0 |
| 388 | 20230605 | 122300 | 678542050 | 3700 | 3710 | 3710 | 3700 | 2442 |
| 389 | 20230605 | 122200 | 669506250 | 3710 | 3710 | 3710 | 3710 | 2 |
| 390 | 20230605 | 122100 | 669498830 | 3705 | 3710 | 3710 | 3700 | 111 |
| 391 | 20230605 | 122000 | 669088050 | 3710 | 3705 | 3710 | 3705 | 17 |
| 392 | 20230605 | 121900 | 669025010 | 3710 | 3710 | 3710 | 3710 | 36 |
| 393 | 20230605 | 121800 | 668891450 | 3700 | 3710 | 3710 | 3700 | 694 |
| 394 | 20230605 | 121700 | 666323570 | 3700 | 3700 | 3700 | 3700 | 51 |
| 395 | 20230605 | 121600 | 666134870 | 3700 | 3705 | 3710 | 3700 | 2712 |
| 396 | 20230605 | 121500 | 656075065 | 3700 | 3705 | 3705 | 3700 | 28 |
| 397 | 20230605 | 121400 | 655971340 | 3705 | 3705 | 3705 | 3705 | 85 |
| 398 | 20230605 | 121300 | 655656415 | 3700 | 3705 | 3705 | 3700 | 6 |
| 399 | 20230605 | 121200 | 655634190 | 3710 | 3710 | 3710 | 3710 | 36 |
| 400 | 20230605 | 121100 | 655500630 | 3705 | 3710 | 3710 | 3705 | 43 |
| 401 | 20230605 | 121000 | 655341305 | 3710 | 3710 | 3710 | 3705 | 18 |
| 402 | 20230605 | 120900 | 655274545 | 3705 | 3710 | 3710 | 3705 | 242 |
| 403 | 20230605 | 120800 | 654377805 | 3710 | 3710 | 3710 | 3710 | 27 |
| 404 | 20230605 | 120700 | 654277635 | 3710 | 3710 | 3710 | 3705 | 618 |
| 405 | 20230605 | 120600 | 651984860 | 3710 | 3710 | 3710 | 3710 | 0 |
| 406 | 20230605 | 120500 | 651984860 | 3710 | 3710 | 3710 | 3710 | 1324 |
| 407 | 20230605 | 120400 | 647072820 | 3710 | 3705 | 3710 | 3705 | 77 |
| 408 | 20230605 | 120300 | 646787155 | 3710 | 3710 | 3710 | 3710 | 16 |
| 409 | 20230605 | 120200 | 646727795 | 3710 | 3710 | 3710 | 3710 | 135 |
| 410 | 20230605 | 120100 | 646226945 | 3710 | 3710 | 3710 | 3705 | 42 |
| 411 | 20230605 | 120000 | 646071140 | 3705 | 3710 | 3710 | 3705 | 4 |
| 412 | 20230605 | 115900 | 646056305 | 3700 | 3710 | 3710 | 3700 | 505 |
| 413 | 20230605 | 115800 | 644185750 | 3705 | 3710 | 3710 | 3705 | 1427 |
| 414 | 20230605 | 115700 | 638898650 | 3710 | 3710 | 3710 | 3705 | 28 |
| 415 | 20230605 | 115600 | 638794775 | 3710 | 3710 | 3710 | 3710 | 18 |
| 416 | 20230605 | 115500 | 638727995 | 3710 | 3710 | 3710 | 3710 | 0 |
| 417 | 20230605 | 115400 | 638727995 | 3710 | 3710 | 3710 | 3705 | 41 |
| 418 | 20230605 | 115300 | 638575890 | 3710 | 3710 | 3710 | 3710 | 102 |
| 419 | 20230605 | 115200 | 638197470 | 3710 | 3710 | 3710 | 3710 | 15 |
| 420 | 20230605 | 115100 | 638141820 | 3710 | 3710 | 3710 | 3705 | 12 |
| 421 | 20230605 | 115000 | 638097305 | 3710 | 3705 | 3710 | 3705 | 308 |
| 422 | 20230605 | 114900 | 636956015 | 3705 | 3705 | 3705 | 3700 | 226 |
| 423 | 20230605 | 114800 | 636119000 | 3705 | 3705 | 3705 | 3705 | 5 |
| 424 | 20230605 | 114700 | 636100475 | 3700 | 3705 | 3705 | 3700 | 113 |
| 425 | 20230605 | 114600 | 635681815 | 3705 | 3705 | 3705 | 3705 | 34 |
| 426 | 20230605 | 114500 | 635555845 | 3700 | 3705 | 3705 | 3700 | 16 |
| 427 | 20230605 | 114400 | 635496580 | 3700 | 3705 | 3705 | 3700 | 6 |
| 428 | 20230605 | 114300 | 635474355 | 3705 | 3705 | 3705 | 3705 | 13 |
| 429 | 20230605 | 114200 | 635426190 | 3700 | 3710 | 3710 | 3700 | 7025 |
| 430 | 20230605 | 114100 | 609413565 | 3710 | 3705 | 3710 | 3705 | 6 |
| 431 | 20230605 | 114000 | 609391310 | 3710 | 3715 | 3715 | 3710 | 23 |
| 432 | 20230605 | 113900 | 609305920 | 3710 | 3710 | 3710 | 3710 | 63 |
| 433 | 20230605 | 113800 | 609072190 | 3710 | 3705 | 3710 | 3705 | 13 |
| 434 | 20230605 | 113700 | 609023965 | 3710 | 3710 | 3710 | 3710 | 0 |
| 435 | 20230605 | 113600 | 609023965 | 3710 | 3715 | 3715 | 3710 | 68 |
| 436 | 20230605 | 113500 | 608771575 | 3715 | 3715 | 3715 | 3715 | 2 |
| 437 | 20230605 | 113400 | 608764145 | 3710 | 3715 | 3715 | 3710 | 11 |
| 438 | 20230605 | 113300 | 608723285 | 3715 | 3710 | 3715 | 3710 | 96 |
| 439 | 20230605 | 113200 | 608367115 | 3715 | 3715 | 3715 | 3710 | 495 |
| 440 | 20230605 | 113100 | 606529135 | 3715 | 3720 | 3720 | 3710 | 1124 |
| 441 | 20230605 | 113000 | 602354810 | 3715 | 3715 | 3715 | 3715 | 0 |
| 442 | 20230605 | 112900 | 602354810 | 3715 | 3720 | 3725 | 3715 | 945 |
| 443 | 20230605 | 112800 | 598839720 | 3720 | 3720 | 3725 | 3715 | 223 |
| 444 | 20230605 | 112700 | 598010055 | 3720 | 3725 | 3725 | 3720 | 149 |
| 445 | 20230605 | 112600 | 597455070 | 3715 | 3725 | 3725 | 3715 | 412 |
| 446 | 20230605 | 112500 | 595920440 | 3725 | 3715 | 3725 | 3715 | 215 |
| 447 | 20230605 | 112400 | 595120540 | 3720 | 3720 | 3720 | 3720 | 103 |
| 448 | 20230605 | 112300 | 594737380 | 3700 | 3710 | 3715 | 3700 | 259 |
| 449 | 20230605 | 112200 | 593776260 | 3710 | 3710 | 3710 | 3710 | 14 |
| 450 | 20230605 | 112100 | 593724320 | 3705 | 3705 | 3710 | 3705 | 120 |
| 451 | 20230605 | 112000 | 593279325 | 3710 | 3705 | 3710 | 3705 | 332 |
| 452 | 20230605 | 111900 | 592047685 | 3710 | 3710 | 3710 | 3710 | 370 |
| 453 | 20230605 | 111800 | 590674985 | 3710 | 3710 | 3710 | 3705 | 195 |
| 454 | 20230605 | 111700 | 589951540 | 3710 | 3710 | 3710 | 3710 | 24 |
| 455 | 20230605 | 111600 | 589862500 | 3710 | 3710 | 3710 | 3710 | 10 |
| 456 | 20230605 | 111500 | 589825400 | 3710 | 3710 | 3710 | 3705 | 304 |
| 457 | 20230605 | 111400 | 588697565 | 3710 | 3710 | 3710 | 3710 | 9 |
| 458 | 20230605 | 111300 | 588664175 | 3710 | 3700 | 3710 | 3700 | 1769 |
| 459 | 20230605 | 111200 | 582112795 | 3700 | 3695 | 3700 | 3695 | 4 |
| 460 | 20230605 | 111100 | 582098000 | 3700 | 3700 | 3700 | 3700 | 13 |
| 461 | 20230605 | 111000 | 582049900 | 3700 | 3700 | 3700 | 3700 | 22 |
| 462 | 20230605 | 110900 | 581968500 | 3700 | 3700 | 3700 | 3700 | 6 |
| 463 | 20230605 | 110800 | 581946300 | 3690 | 3700 | 3700 | 3690 | 4 |
| 464 | 20230605 | 110700 | 581931510 | 3700 | 3705 | 3705 | 3695 | 2340 |
| 465 | 20230605 | 110600 | 573275480 | 3705 | 3705 | 3705 | 3700 | 353 |
| 466 | 20230605 | 110500 | 571967770 | 3705 | 3700 | 3705 | 3700 | 197 |
| 467 | 20230605 | 110400 | 571238225 | 3705 | 3705 | 3705 | 3705 | 211 |
| 468 | 20230605 | 110300 | 570456470 | 3705 | 3705 | 3705 | 3705 | 522 |
| 469 | 20230605 | 110200 | 568522460 | 3700 | 3705 | 3705 | 3700 | 473 |
| 470 | 20230605 | 110100 | 566772160 | 3705 | 3705 | 3710 | 3705 | 73 |
| 471 | 20230605 | 110000 | 566501605 | 3710 | 3710 | 3710 | 3710 | 14 |
| 472 | 20230605 | 105900 | 566449665 | 3710 | 3705 | 3710 | 3705 | 263 |
| 473 | 20230605 | 105800 | 565475140 | 3705 | 3710 | 3710 | 3705 | 23 |
| 474 | 20230605 | 105700 | 565389815 | 3710 | 3710 | 3710 | 3710 | 2 |
| 475 | 20230605 | 105600 | 565382395 | 3710 | 3710 | 3710 | 3710 | 32 |
| 476 | 20230605 | 105500 | 565263675 | 3705 | 3710 | 3710 | 3705 | 3 |
| 477 | 20230605 | 105400 | 565252550 | 3705 | 3705 | 3705 | 3705 | 1920 |
| 478 | 20230605 | 105300 | 558138950 | 3705 | 3705 | 3705 | 3705 | 223 |
| 479 | 20230605 | 105200 | 557312735 | 3700 | 3705 | 3710 | 3700 | 972 |
| 480 | 20230605 | 105100 | 553714400 | 3710 | 3705 | 3710 | 3705 | 112 |
| 481 | 20230605 | 105000 | 553299380 | 3705 | 3710 | 3710 | 3705 | 505 |
| 482 | 20230605 | 104900 | 551428105 | 3710 | 3720 | 3720 | 3700 | 4648 |
| 483 | 20230605 | 104800 | 534218985 | 3720 | 3725 | 3725 | 3720 | 73 |
| 484 | 20230605 | 104700 | 533947415 | 3725 | 3725 | 3725 | 3720 | 75 |
| 485 | 20230605 | 104600 | 533668165 | 3725 | 3725 | 3725 | 3720 | 649 |
| 486 | 20230605 | 104500 | 531250675 | 3715 | 3720 | 3725 | 3715 | 198 |
| 487 | 20230605 | 104400 | 530514110 | 3710 | 3710 | 3710 | 3705 | 495 |
| 488 | 20230605 | 104300 | 528678210 | 3705 | 3725 | 3725 | 3705 | 2261 |
| 489 | 20230605 | 104200 | 520287970 | 3720 | 3725 | 3725 | 3720 | 286 |
| 490 | 20230605 | 104100 | 519223965 | 3725 | 3730 | 3730 | 3725 | 638 |
| 491 | 20230605 | 104000 | 516844420 | 3730 | 3725 | 3730 | 3720 | 758 |
| 492 | 20230605 | 103900 | 514019925 | 3730 | 3730 | 3730 | 3720 | 619 |
| 493 | 20230605 | 103800 | 511713735 | 3730 | 3720 | 3730 | 3720 | 1461 |
| 494 | 20230605 | 103700 | 506276670 | 3720 | 3720 | 3720 | 3720 | 2 |
| 495 | 20230605 | 103600 | 506269230 | 3715 | 3710 | 3715 | 3710 | 872 |
| 496 | 20230605 | 103500 | 503030405 | 3715 | 3705 | 3715 | 3705 | 77 |
| 497 | 20230605 | 103400 | 502744540 | 3700 | 3700 | 3700 | 3700 | 0 |
| 498 | 20230605 | 103300 | 502744540 | 3700 | 3715 | 3715 | 3700 | 512 |
| 499 | 20230605 | 103200 | 500847720 | 3715 | 3715 | 3715 | 3710 | 497 |
| 500 | 20230605 | 103100 | 499001370 | 3710 | 3710 | 3715 | 3710 | 196 |
| 501 | 20230605 | 103000 | 498274190 | 3690 | 3715 | 3715 | 3690 | 1754 |
| 502 | 20230605 | 102900 | 491787290 | 3715 | 3715 | 3715 | 3705 | 633 |
| 503 | 20230605 | 102800 | 489438815 | 3720 | 3715 | 3720 | 3715 | 302 |
| 504 | 20230605 | 102700 | 488316875 | 3720 | 3720 | 3720 | 3720 | 13 |
| 505 | 20230605 | 102600 | 488268515 | 3720 | 3710 | 3720 | 3705 | 4003 |
| 506 | 20230605 | 102500 | 473384615 | 3700 | 3705 | 3715 | 3700 | 3711 |
| 507 | 20230605 | 102400 | 459615605 | 3705 | 3705 | 3705 | 3705 | 375 |
| 508 | 20230605 | 102300 | 458226230 | 3700 | 3695 | 3700 | 3695 | 1002 |
| 509 | 20230605 | 102200 | 454518840 | 3700 | 3695 | 3700 | 3695 | 681 |
| 510 | 20230605 | 102100 | 451999180 | 3690 | 3690 | 3690 | 3690 | 148 |
| 511 | 20230605 | 102000 | 451453060 | 3690 | 3690 | 3690 | 3690 | 32 |
| 512 | 20230605 | 101900 | 451334980 | 3685 | 3695 | 3695 | 3685 | 3423 |
| 513 | 20230605 | 101800 | 438704575 | 3700 | 3690 | 3700 | 3690 | 1979 |
| 514 | 20230605 | 101700 | 431390255 | 3690 | 3700 | 3700 | 3690 | 18 |
| 515 | 20230605 | 101600 | 431323775 | 3700 | 3690 | 3705 | 3685 | 4842 |
| 516 | 20230605 | 101500 | 413407265 | 3700 | 3700 | 3700 | 3700 | 26 |
| 517 | 20230605 | 101400 | 413311065 | 3705 | 3690 | 3705 | 3690 | 4209 |
| 518 | 20230605 | 101300 | 397733410 | 3690 | 3690 | 3690 | 3685 | 116 |
| 519 | 20230605 | 101200 | 397305390 | 3690 | 3690 | 3690 | 3690 | 35 |
| 520 | 20230605 | 101100 | 397176240 | 3695 | 3680 | 3695 | 3680 | 1647 |
| 521 | 20230605 | 101000 | 391112175 | 3685 | 3680 | 3685 | 3680 | 4 |
| 522 | 20230605 | 100900 | 391097440 | 3685 | 3685 | 3685 | 3685 | 11 |
| 523 | 20230605 | 100800 | 391056905 | 3680 | 3680 | 3680 | 3680 | 553 |
| 524 | 20230605 | 100700 | 389021865 | 3685 | 3685 | 3685 | 3685 | 1253 |
| 525 | 20230605 | 100600 | 384404560 | 3685 | 3695 | 3700 | 3685 | 13 |
| 526 | 20230605 | 100500 | 384356565 | 3685 | 3705 | 3705 | 3685 | 161 |
| 527 | 20230605 | 100400 | 383761950 | 3705 | 3680 | 3705 | 3670 | 10075 |
| 528 | 20230605 | 100300 | 346551605 | 3665 | 3680 | 3680 | 3665 | 927 |
| 529 | 20230605 | 100200 | 343140260 | 3655 | 3655 | 3655 | 3655 | 0 |
| 530 | 20230605 | 100100 | 343140260 | 3655 | 3670 | 3675 | 3655 | 10385 |
| 531 | 20230605 | 100000 | 305115620 | 3670 | 3665 | 3670 | 3665 | 43 |
| 532 | 20230605 | 095900 | 304957815 | 3670 | 3670 | 3670 | 3665 | 52 |
| 533 | 20230605 | 095800 | 304767175 | 3670 | 3665 | 3670 | 3665 | 52 |
| 534 | 20230605 | 095700 | 304576485 | 3665 | 3665 | 3670 | 3665 | 145 |
| 535 | 20230605 | 095600 | 304045005 | 3670 | 3670 | 3670 | 3670 | 0 |
| 536 | 20230605 | 095500 | 304045005 | 3670 | 3670 | 3670 | 3670 | 13 |
| 537 | 20230605 | 095400 | 303997295 | 3670 | 3670 | 3670 | 3670 | 60 |
| 538 | 20230605 | 095300 | 303777095 | 3670 | 3675 | 3675 | 3670 | 13 |
| 539 | 20230605 | 095200 | 303729325 | 3675 | 3675 | 3675 | 3675 | 2 |
| 540 | 20230605 | 095100 | 303721975 | 3675 | 3670 | 3675 | 3670 | 685 |
| 541 | 20230605 | 095000 | 301207905 | 3660 | 3670 | 3670 | 3660 | 3 |
| 542 | 20230605 | 094900 | 301196905 | 3655 | 3655 | 3655 | 3655 | 200 |
| 543 | 20230605 | 094800 | 300465905 | 3665 | 3670 | 3670 | 3660 | 481 |
| 544 | 20230605 | 094700 | 298703795 | 3670 | 3670 | 3675 | 3670 | 79 |
| 545 | 20230605 | 094600 | 298413755 | 3675 | 3675 | 3675 | 3675 | 4 |
| 546 | 20230605 | 094500 | 298399055 | 3675 | 3675 | 3675 | 3670 | 1224 |
| 547 | 20230605 | 094400 | 293905320 | 3670 | 3670 | 3675 | 3670 | 31 |
| 548 | 20230605 | 094300 | 293791405 | 3675 | 3675 | 3675 | 3670 | 382 |
| 549 | 20230605 | 094200 | 292388055 | 3680 | 3680 | 3680 | 3680 | 50 |
| 550 | 20230605 | 094100 | 292204055 | 3680 | 3680 | 3680 | 3680 | 1983 |
| 551 | 20230605 | 094000 | 284906615 | 3680 | 3680 | 3680 | 3675 | 479 |
| 552 | 20230605 | 093900 | 283144000 | 3680 | 3680 | 3680 | 3680 | 12 |
| 553 | 20230605 | 093800 | 283099840 | 3680 | 3670 | 3680 | 3670 | 8167 |
| 554 | 20230605 | 093700 | 253051590 | 3675 | 3670 | 3675 | 3670 | 1922 |
| 555 | 20230605 | 093600 | 245997830 | 3670 | 3660 | 3670 | 3660 | 2086 |
| 556 | 20230605 | 093500 | 238343705 | 3660 | 3655 | 3660 | 3655 | 846 |
| 557 | 20230605 | 093400 | 235251055 | 3655 | 3655 | 3655 | 3650 | 740 |
| 558 | 20230605 | 093300 | 232546360 | 3655 | 3650 | 3655 | 3645 | 3547 |
| 559 | 20230605 | 093200 | 219584330 | 3655 | 3650 | 3655 | 3650 | 1194 |
| 560 | 20230605 | 093100 | 215221230 | 3645 | 3635 | 3645 | 3635 | 226 |
| 561 | 20230605 | 093000 | 214398470 | 3650 | 3635 | 3650 | 3635 | 406 |
| 562 | 20230605 | 092900 | 212922480 | 3635 | 3635 | 3635 | 3635 | 106 |
| 563 | 20230605 | 092800 | 212537170 | 3635 | 3635 | 3635 | 3635 | 2161 |
| 564 | 20230605 | 092700 | 204681935 | 3635 | 3650 | 3650 | 3635 | 208 |
| 565 | 20230605 | 092600 | 203925640 | 3655 | 3635 | 3655 | 3635 | 90 |
| 566 | 20230605 | 092500 | 203598440 | 3635 | 3630 | 3635 | 3630 | 1195 |
| 567 | 20230605 | 092400 | 199260480 | 3655 | 3655 | 3655 | 3630 | 14638 |
| 568 | 20230605 | 092300 | 145953235 | 3660 | 3655 | 3660 | 3655 | 212 |
| 569 | 20230605 | 092200 | 145178315 | 3660 | 3655 | 3660 | 3655 | 722 |
| 570 | 20230605 | 092100 | 142539250 | 3655 | 3660 | 3660 | 3655 | 323 |
| 571 | 20230605 | 092000 | 141358625 | 3655 | 3655 | 3655 | 3655 | 100 |
| 572 | 20230605 | 091900 | 140993125 | 3660 | 3660 | 3660 | 3655 | 233 |
| 573 | 20230605 | 091800 | 140141445 | 3660 | 3650 | 3660 | 3650 | 53 |
| 574 | 20230605 | 091700 | 139947630 | 3655 | 3660 | 3660 | 3655 | 229 |
| 575 | 20230605 | 091600 | 139110490 | 3655 | 3655 | 3655 | 3655 | 1 |
| 576 | 20230605 | 091500 | 139106835 | 3660 | 3660 | 3660 | 3660 | 11 |
| 577 | 20230605 | 091400 | 139066575 | 3665 | 3665 | 3665 | 3640 | 7966 |
| 578 | 20230605 | 091300 | 109967885 | 3660 | 3665 | 3670 | 3660 | 1601 |
| 579 | 20230605 | 091200 | 104108020 | 3665 | 3665 | 3665 | 3665 | 61 |
| 580 | 20230605 | 091100 | 103884455 | 3665 | 3675 | 3675 | 3665 | 3641 |
| 581 | 20230605 | 091000 | 90520155 | 3680 | 3680 | 3680 | 3680 | 697 |
| 582 | 20230605 | 090900 | 87955195 | 3680 | 3685 | 3685 | 3680 | 962 |
| 583 | 20230605 | 090800 | 84414680 | 3685 | 3680 | 3685 | 3680 | 225 |
| 584 | 20230605 | 090700 | 83586060 | 3680 | 3690 | 3690 | 3680 | 1395 |
| 585 | 20230605 | 090600 | 78446440 | 3690 | 3680 | 3690 | 3680 | 1964 |
| 586 | 20230605 | 090500 | 71210920 | 3680 | 3655 | 3680 | 3655 | 5518 |
| 587 | 20230605 | 090400 | 50956295 | 3670 | 3660 | 3670 | 3660 | 3960 |
| 588 | 20230605 | 090300 | 36441200 | 3660 | 3655 | 3670 | 3655 | 1314 |
| 589 | 20230605 | 090200 | 31636425 | 3655 | 3655 | 3655 | 3650 | 2664 |
| 590 | 20230605 | 090100 | 21909520 | 3655 | 3660 | 3670 | 3655 | 3898 |
| 591 | 20230605 | 090000 | 7652220 | 3660 | 3660 | 3660 | 3655 | 2091 |