28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183300 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 29030 |
| 3 | 20230605 | 183200 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 4 | 20230605 | 183100 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 5 | 20230605 | 183000 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 6 | 20230605 | 182900 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 7 | 20230605 | 182800 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 8 | 20230605 | 182700 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 9 | 20230605 | 182600 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 10 | 20230605 | 182500 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 11 | 20230605 | 182400 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 12 | 20230605 | 182300 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 13 | 20230605 | 182200 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 14 | 20230605 | 182100 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 15 | 20230605 | 182000 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 16 | 20230605 | 181900 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 17 | 20230605 | 181800 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 18 | 20230605 | 181700 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 19 | 20230605 | 181600 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 20 | 20230605 | 181500 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 21 | 20230605 | 181400 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 22 | 20230605 | 181300 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 23 | 20230605 | 181200 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 24 | 20230605 | 181100 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 25 | 20230605 | 181000 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 26 | 20230605 | 180900 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 27 | 20230605 | 180800 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 28 | 20230605 | 180700 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 29 | 20230605 | 180600 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 30 | 20230605 | 180500 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 31 | 20230605 | 180400 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 32 | 20230605 | 180300 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 29030 |
| 33 | 20230605 | 180200 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 34 | 20230605 | 180100 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 35 | 20230605 | 180000 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 36 | 20230605 | 175900 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 37 | 20230605 | 175800 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 38 | 20230605 | 175700 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 39 | 20230605 | 175600 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 40 | 20230605 | 175500 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 41 | 20230605 | 175400 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 42 | 20230605 | 175300 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 43 | 20230605 | 175200 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 44 | 20230605 | 175100 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 45 | 20230605 | 175000 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 46 | 20230605 | 174900 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 47 | 20230605 | 174800 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 48 | 20230605 | 174700 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 49 | 20230605 | 174600 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 50 | 20230605 | 174500 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 51 | 20230605 | 174400 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 52 | 20230605 | 174300 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 53 | 20230605 | 174200 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 54 | 20230605 | 174100 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 55 | 20230605 | 174000 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 56 | 20230605 | 173900 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 57 | 20230605 | 173800 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 58 | 20230605 | 173700 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 59 | 20230605 | 173600 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 60 | 20230605 | 173500 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 61 | 20230605 | 173400 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 62 | 20230605 | 173300 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 29030 |
| 63 | 20230605 | 173200 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 64 | 20230605 | 173100 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 65 | 20230605 | 173000 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 66 | 20230605 | 172900 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 67 | 20230605 | 172800 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 68 | 20230605 | 172700 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 69 | 20230605 | 172600 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 70 | 20230605 | 172500 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 71 | 20230605 | 172400 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 72 | 20230605 | 172300 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 73 | 20230605 | 172200 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 74 | 20230605 | 172100 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 75 | 20230605 | 172000 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 76 | 20230605 | 171900 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 77 | 20230605 | 171800 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 78 | 20230605 | 171700 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 79 | 20230605 | 171600 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 80 | 20230605 | 171500 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 81 | 20230605 | 171400 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 82 | 20230605 | 171300 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 83 | 20230605 | 171200 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 84 | 20230605 | 171100 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 85 | 20230605 | 171000 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 86 | 20230605 | 170900 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 87 | 20230605 | 170800 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 88 | 20230605 | 170700 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 89 | 20230605 | 170600 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 90 | 20230605 | 170500 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 91 | 20230605 | 170400 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 92 | 20230605 | 170300 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 29030 |
| 93 | 20230605 | 170200 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 94 | 20230605 | 170100 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 95 | 20230605 | 170000 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 96 | 20230605 | 165900 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 97 | 20230605 | 165800 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 98 | 20230605 | 165700 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 99 | 20230605 | 165600 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 100 | 20230605 | 165500 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 101 | 20230605 | 165400 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 102 | 20230605 | 165300 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 103 | 20230605 | 165200 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 104 | 20230605 | 165100 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 105 | 20230605 | 165000 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 106 | 20230605 | 164900 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 107 | 20230605 | 164800 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 108 | 20230605 | 164700 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 109 | 20230605 | 164600 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 110 | 20230605 | 164500 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 111 | 20230605 | 164400 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 112 | 20230605 | 164300 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 113 | 20230605 | 164200 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 114 | 20230605 | 164100 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 115 | 20230605 | 164000 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 116 | 20230605 | 163900 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 117 | 20230605 | 163800 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 118 | 20230605 | 163700 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 119 | 20230605 | 163600 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 120 | 20230605 | 163500 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 121 | 20230605 | 163400 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 122 | 20230605 | 163300 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 29030 |
| 123 | 20230605 | 163200 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 124 | 20230605 | 163100 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 125 | 20230605 | 163000 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 126 | 20230605 | 162900 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 127 | 20230605 | 162800 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 128 | 20230605 | 162700 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 129 | 20230605 | 162600 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 130 | 20230605 | 162500 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 131 | 20230605 | 162400 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 132 | 20230605 | 162300 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 133 | 20230605 | 162200 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 134 | 20230605 | 162100 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 135 | 20230605 | 162000 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 136 | 20230605 | 161900 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 137 | 20230605 | 161800 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 138 | 20230605 | 161700 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 139 | 20230605 | 161600 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 140 | 20230605 | 161500 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 141 | 20230605 | 161400 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 142 | 20230605 | 161300 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 143 | 20230605 | 161200 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 144 | 20230605 | 161100 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 145 | 20230605 | 161000 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 146 | 20230605 | 160900 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 147 | 20230605 | 160800 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 148 | 20230605 | 160700 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 149 | 20230605 | 160600 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 150 | 20230605 | 160500 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 151 | 20230605 | 160400 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 152 | 20230605 | 160300 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 29030 |
| 153 | 20230605 | 160200 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 154 | 20230605 | 160100 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 155 | 20230605 | 160000 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 156 | 20230605 | 155900 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 157 | 20230605 | 155800 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 158 | 20230605 | 155700 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 159 | 20230605 | 155600 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 160 | 20230605 | 155500 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 161 | 20230605 | 155400 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 162 | 20230605 | 155300 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 163 | 20230605 | 155200 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 164 | 20230605 | 155100 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 165 | 20230605 | 155000 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 166 | 20230605 | 154900 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 167 | 20230605 | 154800 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 168 | 20230605 | 154700 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 169 | 20230605 | 154600 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 170 | 20230605 | 154500 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 171 | 20230605 | 154400 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 172 | 20230605 | 154300 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 173 | 20230605 | 154200 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 174 | 20230605 | 154100 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 175 | 20230605 | 154000 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 176 | 20230605 | 153900 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 177 | 20230605 | 153800 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 178 | 20230605 | 153700 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 179 | 20230605 | 153600 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 180 | 20230605 | 153500 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 181 | 20230605 | 153400 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 182 | 20230605 | 153300 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 29030 |
| 183 | 20230605 | 153200 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 184 | 20230605 | 153100 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 0 |
| 185 | 20230605 | 153000 | 1338886697 | 1658 | 1658 | 1658 | 1658 | 29030 |
| 186 | 20230605 | 152900 | 1290754957 | 1654 | 1654 | 1654 | 1654 | 0 |
| 187 | 20230605 | 152800 | 1290754957 | 1654 | 1654 | 1654 | 1654 | 0 |
| 188 | 20230605 | 152700 | 1290754957 | 1654 | 1654 | 1654 | 1654 | 0 |
| 189 | 20230605 | 152600 | 1290754957 | 1654 | 1654 | 1654 | 1654 | 0 |
| 190 | 20230605 | 152500 | 1290754957 | 1654 | 1654 | 1654 | 1654 | 0 |
| 191 | 20230605 | 152400 | 1290754957 | 1654 | 1654 | 1654 | 1654 | 0 |
| 192 | 20230605 | 152300 | 1290754957 | 1654 | 1654 | 1654 | 1654 | 0 |
| 193 | 20230605 | 152200 | 1290754957 | 1654 | 1654 | 1654 | 1654 | 0 |
| 194 | 20230605 | 152100 | 1290754957 | 1654 | 1654 | 1654 | 1654 | 0 |
| 195 | 20230605 | 152000 | 1290754957 | 1654 | 1654 | 1654 | 1654 | 0 |
| 196 | 20230605 | 151900 | 1290754957 | 1654 | 1640 | 1654 | 1640 | 2420 |
| 197 | 20230605 | 151800 | 1286778135 | 1659 | 1639 | 1659 | 1639 | 1038 |
| 198 | 20230605 | 151700 | 1285061218 | 1639 | 1643 | 1659 | 1639 | 14365 |
| 199 | 20230605 | 151600 | 1261506369 | 1639 | 1653 | 1653 | 1639 | 3150 |
| 200 | 20230605 | 151500 | 1256334419 | 1659 | 1659 | 1659 | 1659 | 0 |
| 201 | 20230605 | 151400 | 1256334419 | 1659 | 1659 | 1659 | 1659 | 0 |
| 202 | 20230605 | 151300 | 1256334419 | 1659 | 1659 | 1659 | 1659 | 0 |
| 203 | 20230605 | 151200 | 1256334419 | 1659 | 1645 | 1659 | 1645 | 610 |
| 204 | 20230605 | 151100 | 1255330829 | 1645 | 1645 | 1645 | 1645 | 78 |
| 205 | 20230605 | 151000 | 1255202519 | 1645 | 1645 | 1645 | 1645 | 92 |
| 206 | 20230605 | 150900 | 1255051179 | 1638 | 1647 | 1647 | 1638 | 7423 |
| 207 | 20230605 | 150800 | 1242875402 | 1645 | 1645 | 1645 | 1645 | 808 |
| 208 | 20230605 | 150700 | 1241546242 | 1645 | 1648 | 1648 | 1645 | 2983 |
| 209 | 20230605 | 150600 | 1236633275 | 1653 | 1653 | 1653 | 1653 | 1 |
| 210 | 20230605 | 150500 | 1236631622 | 1647 | 1647 | 1647 | 1647 | 223 |
| 211 | 20230605 | 150400 | 1236264341 | 1653 | 1647 | 1653 | 1647 | 51 |
| 212 | 20230605 | 150300 | 1236180338 | 1655 | 1655 | 1655 | 1655 | 0 |
| 213 | 20230605 | 150200 | 1236180338 | 1655 | 1647 | 1655 | 1647 | 1020 |
| 214 | 20230605 | 150100 | 1234500238 | 1647 | 1646 | 1647 | 1645 | 201 |
| 215 | 20230605 | 150000 | 1234169486 | 1646 | 1646 | 1647 | 1646 | 565 |
| 216 | 20230605 | 145900 | 1233239388 | 1646 | 1646 | 1646 | 1646 | 332 |
| 217 | 20230605 | 145800 | 1232692916 | 1641 | 1646 | 1646 | 1641 | 1260 |
| 218 | 20230605 | 145700 | 1230621386 | 1641 | 1641 | 1641 | 1641 | 105 |
| 219 | 20230605 | 145600 | 1230449081 | 1641 | 1641 | 1641 | 1641 | 47 |
| 220 | 20230605 | 145500 | 1230371954 | 1647 | 1647 | 1647 | 1647 | 1 |
| 221 | 20230605 | 145400 | 1230370307 | 1640 | 1646 | 1646 | 1640 | 1012 |
| 222 | 20230605 | 145300 | 1228710391 | 1646 | 1641 | 1646 | 1640 | 61 |
| 223 | 20230605 | 145200 | 1228610275 | 1640 | 1641 | 1642 | 1640 | 60 |
| 224 | 20230605 | 145100 | 1228511820 | 1640 | 1646 | 1646 | 1640 | 1323 |
| 225 | 20230605 | 145000 | 1226340719 | 1641 | 1644 | 1644 | 1641 | 769 |
| 226 | 20230605 | 144900 | 1225077606 | 1647 | 1647 | 1647 | 1647 | 0 |
| 227 | 20230605 | 144800 | 1225077606 | 1647 | 1643 | 1647 | 1643 | 620 |
| 228 | 20230605 | 144700 | 1224058922 | 1643 | 1647 | 1647 | 1643 | 1027 |
| 229 | 20230605 | 144600 | 1222371557 | 1643 | 1647 | 1647 | 1643 | 504 |
| 230 | 20230605 | 144500 | 1221541485 | 1647 | 1647 | 1647 | 1647 | 2 |
| 231 | 20230605 | 144400 | 1221538191 | 1647 | 1647 | 1647 | 1647 | 0 |
| 232 | 20230605 | 144300 | 1221538191 | 1647 | 1647 | 1647 | 1647 | 0 |
| 233 | 20230605 | 144200 | 1221538191 | 1647 | 1647 | 1647 | 1647 | 0 |
| 234 | 20230605 | 144100 | 1221538191 | 1647 | 1641 | 1647 | 1641 | 1001 |
| 235 | 20230605 | 144000 | 1219895544 | 1647 | 1647 | 1647 | 1647 | 0 |
| 236 | 20230605 | 143900 | 1219895544 | 1647 | 1647 | 1647 | 1647 | 1 |
| 237 | 20230605 | 143800 | 1219893897 | 1637 | 1637 | 1637 | 1637 | 0 |
| 238 | 20230605 | 143700 | 1219893897 | 1637 | 1637 | 1637 | 1637 | 0 |
| 239 | 20230605 | 143600 | 1219893897 | 1637 | 1644 | 1644 | 1637 | 33000 |
| 240 | 20230605 | 143500 | 1165799954 | 1642 | 1642 | 1642 | 1642 | 0 |
| 241 | 20230605 | 143400 | 1165799954 | 1642 | 1642 | 1642 | 1642 | 0 |
| 242 | 20230605 | 143300 | 1165799954 | 1642 | 1652 | 1652 | 1642 | 876 |
| 243 | 20230605 | 143200 | 1164355562 | 1652 | 1652 | 1652 | 1652 | 44 |
| 244 | 20230605 | 143100 | 1164282874 | 1660 | 1660 | 1660 | 1660 | 0 |
| 245 | 20230605 | 143000 | 1164282874 | 1660 | 1659 | 1661 | 1659 | 1210 |
| 246 | 20230605 | 142900 | 1162274274 | 1660 | 1658 | 1660 | 1658 | 163 |
| 247 | 20230605 | 142800 | 1162004005 | 1659 | 1658 | 1659 | 1658 | 841 |
| 248 | 20230605 | 142700 | 1160608850 | 1658 | 1649 | 1658 | 1649 | 185 |
| 249 | 20230605 | 142600 | 1160302341 | 1651 | 1651 | 1651 | 1651 | 11 |
| 250 | 20230605 | 142500 | 1160284180 | 1659 | 1658 | 1659 | 1656 | 311 |
| 251 | 20230605 | 142400 | 1159768517 | 1658 | 1657 | 1658 | 1657 | 4 |
| 252 | 20230605 | 142300 | 1159761888 | 1647 | 1647 | 1647 | 1647 | 1 |
| 253 | 20230605 | 142200 | 1159760241 | 1659 | 1647 | 1659 | 1647 | 2 |
| 254 | 20230605 | 142100 | 1159756935 | 1647 | 1659 | 1660 | 1647 | 92 |
| 255 | 20230605 | 142000 | 1159604806 | 1660 | 1660 | 1660 | 1660 | 0 |
| 256 | 20230605 | 141900 | 1159604806 | 1660 | 1644 | 1660 | 1644 | 1001 |
| 257 | 20230605 | 141800 | 1157943931 | 1655 | 1654 | 1655 | 1654 | 500 |
| 258 | 20230605 | 141700 | 1157116440 | 1658 | 1658 | 1658 | 1658 | 0 |
| 259 | 20230605 | 141600 | 1157116440 | 1658 | 1658 | 1658 | 1658 | 0 |
| 260 | 20230605 | 141500 | 1157116440 | 1658 | 1659 | 1659 | 1658 | 26 |
| 261 | 20230605 | 141400 | 1157073331 | 1659 | 1655 | 1659 | 1655 | 200 |
| 262 | 20230605 | 141300 | 1156742199 | 1653 | 1649 | 1653 | 1649 | 200 |
| 263 | 20230605 | 141200 | 1156411969 | 1658 | 1658 | 1658 | 1658 | 1 |
| 264 | 20230605 | 141100 | 1156410311 | 1659 | 1656 | 1659 | 1656 | 200 |
| 265 | 20230605 | 141000 | 1156078936 | 1659 | 1654 | 1659 | 1653 | 861 |
| 266 | 20230605 | 140900 | 1154653017 | 1655 | 1650 | 1657 | 1650 | 420 |
| 267 | 20230605 | 140800 | 1153958424 | 1644 | 1643 | 1644 | 1643 | 470 |
| 268 | 20230605 | 140700 | 1153186014 | 1643 | 1640 | 1643 | 1639 | 344 |
| 269 | 20230605 | 140600 | 1152621250 | 1640 | 1644 | 1650 | 1640 | 101 |
| 270 | 20230605 | 140500 | 1152455005 | 1643 | 1639 | 1643 | 1638 | 423 |
| 271 | 20230605 | 140400 | 1151760996 | 1644 | 1638 | 1645 | 1638 | 135 |
| 272 | 20230605 | 140300 | 1151539452 | 1637 | 1637 | 1637 | 1637 | 966 |
| 273 | 20230605 | 140200 | 1149958110 | 1639 | 1640 | 1640 | 1637 | 2892 |
| 274 | 20230605 | 140100 | 1145217267 | 1641 | 1641 | 1641 | 1641 | 100 |
| 275 | 20230605 | 140000 | 1145053167 | 1641 | 1644 | 1644 | 1641 | 102 |
| 276 | 20230605 | 135900 | 1144885782 | 1641 | 1645 | 1645 | 1641 | 220 |
| 277 | 20230605 | 135800 | 1144524682 | 1645 | 1639 | 1645 | 1639 | 779 |
| 278 | 20230605 | 135700 | 1143247289 | 1639 | 1638 | 1639 | 1637 | 849 |
| 279 | 20230605 | 135600 | 1141856447 | 1638 | 1636 | 1638 | 1636 | 199 |
| 280 | 20230605 | 135500 | 1141530571 | 1636 | 1635 | 1638 | 1635 | 520 |
| 281 | 20230605 | 135400 | 1140679813 | 1635 | 1638 | 1638 | 1635 | 671 |
| 282 | 20230605 | 135300 | 1139580721 | 1639 | 1641 | 1641 | 1639 | 8300 |
| 283 | 20230605 | 135200 | 1125964810 | 1641 | 1645 | 1645 | 1641 | 2130 |
| 284 | 20230605 | 135100 | 1122467282 | 1645 | 1645 | 1645 | 1645 | 69 |
| 285 | 20230605 | 135000 | 1122353777 | 1645 | 1645 | 1645 | 1645 | 95 |
| 286 | 20230605 | 134900 | 1122197502 | 1645 | 1645 | 1645 | 1645 | 48 |
| 287 | 20230605 | 134800 | 1122118542 | 1649 | 1649 | 1649 | 1645 | 1517 |
| 288 | 20230605 | 134700 | 1119618259 | 1650 | 1650 | 1650 | 1650 | 0 |
| 289 | 20230605 | 134600 | 1119618259 | 1650 | 1651 | 1651 | 1650 | 2227 |
| 290 | 20230605 | 134500 | 1115942709 | 1651 | 1657 | 1657 | 1651 | 2009 |
| 291 | 20230605 | 134400 | 1112624050 | 1659 | 1659 | 1659 | 1659 | 0 |
| 292 | 20230605 | 134300 | 1112624050 | 1659 | 1661 | 1661 | 1659 | 101 |
| 293 | 20230605 | 134200 | 1112456489 | 1652 | 1652 | 1652 | 1652 | 2 |
| 294 | 20230605 | 134100 | 1112453185 | 1652 | 1664 | 1664 | 1652 | 59 |
| 295 | 20230605 | 134000 | 1112355141 | 1665 | 1659 | 1665 | 1659 | 5500 |
| 296 | 20230605 | 133900 | 1103198817 | 1651 | 1653 | 1653 | 1651 | 264 |
| 297 | 20230605 | 133800 | 1102762449 | 1654 | 1654 | 1654 | 1654 | 500 |
| 298 | 20230605 | 133700 | 1101935449 | 1661 | 1649 | 1661 | 1649 | 1288 |
| 299 | 20230605 | 133600 | 1099810293 | 1650 | 1649 | 1650 | 1649 | 675 |
| 300 | 20230605 | 133500 | 1098697217 | 1649 | 1649 | 1649 | 1649 | 50 |
| 301 | 20230605 | 133400 | 1098614767 | 1648 | 1648 | 1648 | 1648 | 0 |
| 302 | 20230605 | 133300 | 1098614767 | 1648 | 1650 | 1650 | 1648 | 503 |
| 303 | 20230605 | 133200 | 1097784823 | 1648 | 1648 | 1648 | 1648 | 0 |
| 304 | 20230605 | 133100 | 1097784823 | 1648 | 1659 | 1659 | 1648 | 3837 |
| 305 | 20230605 | 133000 | 1091436307 | 1664 | 1659 | 1664 | 1659 | 1002 |
| 306 | 20230605 | 132900 | 1089773984 | 1659 | 1659 | 1659 | 1659 | 1426 |
| 307 | 20230605 | 132800 | 1087408250 | 1667 | 1667 | 1667 | 1667 | 1 |
| 308 | 20230605 | 132700 | 1087406583 | 1668 | 1659 | 1668 | 1659 | 15750 |
| 309 | 20230605 | 132600 | 1061157139 | 1660 | 1663 | 1663 | 1660 | 3722 |
| 310 | 20230605 | 132500 | 1054973440 | 1669 | 1669 | 1669 | 1669 | 0 |
| 311 | 20230605 | 132400 | 1054973440 | 1669 | 1660 | 1669 | 1656 | 37062 |
| 312 | 20230605 | 132300 | 993377049 | 1661 | 1659 | 1661 | 1659 | 6120 |
| 313 | 20230605 | 132200 | 983213344 | 1660 | 1655 | 1660 | 1655 | 6450 |
| 314 | 20230605 | 132100 | 972511894 | 1656 | 1653 | 1656 | 1653 | 12500 |
| 315 | 20230605 | 132000 | 951813539 | 1654 | 1650 | 1654 | 1650 | 10 |
| 316 | 20230605 | 131900 | 951797003 | 1650 | 1654 | 1654 | 1650 | 10050 |
| 317 | 20230605 | 131800 | 935214303 | 1654 | 1651 | 1654 | 1641 | 821 |
| 318 | 20230605 | 131700 | 933857768 | 1651 | 1650 | 1651 | 1650 | 3039 |
| 319 | 20230605 | 131600 | 928842540 | 1650 | 1650 | 1650 | 1640 | 3031 |
| 320 | 20230605 | 131500 | 923847730 | 1650 | 1641 | 1650 | 1641 | 12655 |
| 321 | 20230605 | 131400 | 902975040 | 1646 | 1639 | 1646 | 1639 | 2127 |
| 322 | 20230605 | 131300 | 899486618 | 1638 | 1638 | 1640 | 1638 | 1224 |
| 323 | 20230605 | 131200 | 897481638 | 1638 | 1638 | 1638 | 1638 | 136 |
| 324 | 20230605 | 131100 | 897258870 | 1638 | 1637 | 1638 | 1637 | 3152 |
| 325 | 20230605 | 131000 | 892096378 | 1636 | 1636 | 1636 | 1636 | 0 |
| 326 | 20230605 | 130900 | 892096378 | 1636 | 1632 | 1636 | 1632 | 4531 |
| 327 | 20230605 | 130800 | 884695995 | 1632 | 1630 | 1632 | 1629 | 1118 |
| 328 | 20230605 | 130700 | 882874597 | 1633 | 1627 | 1633 | 1627 | 2584 |
| 329 | 20230605 | 130600 | 878666777 | 1628 | 1629 | 1630 | 1628 | 238 |
| 330 | 20230605 | 130500 | 878278950 | 1629 | 1625 | 1629 | 1625 | 510 |
| 331 | 20230605 | 130400 | 877449305 | 1625 | 1625 | 1625 | 1625 | 150 |
| 332 | 20230605 | 130300 | 877205555 | 1624 | 1622 | 1624 | 1622 | 116 |
| 333 | 20230605 | 130200 | 877017173 | 1622 | 1625 | 1625 | 1622 | 2642 |
| 334 | 20230605 | 130100 | 872727488 | 1624 | 1624 | 1624 | 1624 | 20 |
| 335 | 20230605 | 130000 | 872695008 | 1634 | 1628 | 1637 | 1628 | 703 |
| 336 | 20230605 | 125900 | 871549231 | 1629 | 1625 | 1629 | 1625 | 500 |
| 337 | 20230605 | 125800 | 870735904 | 1628 | 1628 | 1628 | 1628 | 61 |
| 338 | 20230605 | 125700 | 870636596 | 1629 | 1627 | 1629 | 1627 | 300 |
| 339 | 20230605 | 125600 | 870148220 | 1627 | 1627 | 1627 | 1627 | 79 |
| 340 | 20230605 | 125500 | 870019687 | 1627 | 1625 | 1635 | 1625 | 331 |
| 341 | 20230605 | 125400 | 869481140 | 1625 | 1625 | 1625 | 1625 | 10 |
| 342 | 20230605 | 125300 | 869464890 | 1625 | 1624 | 1625 | 1620 | 2466 |
| 343 | 20230605 | 125200 | 865462282 | 1637 | 1629 | 1638 | 1626 | 1732 |
| 344 | 20230605 | 125100 | 862640841 | 1628 | 1628 | 1628 | 1628 | 1001 |
| 345 | 20230605 | 125000 | 861011213 | 1628 | 1628 | 1628 | 1628 | 97 |
| 346 | 20230605 | 124900 | 860853297 | 1626 | 1624 | 1626 | 1624 | 130 |
| 347 | 20230605 | 124800 | 860641937 | 1624 | 1624 | 1624 | 1624 | 583 |
| 348 | 20230605 | 124700 | 859695145 | 1624 | 1624 | 1624 | 1624 | 687 |
| 349 | 20230605 | 124600 | 858579457 | 1624 | 1622 | 1624 | 1622 | 262 |
| 350 | 20230605 | 124500 | 858154150 | 1622 | 1620 | 1622 | 1620 | 358 |
| 351 | 20230605 | 124400 | 857573860 | 1620 | 1621 | 1621 | 1620 | 532 |
| 352 | 20230605 | 124300 | 856711998 | 1621 | 1622 | 1622 | 1621 | 636 |
| 353 | 20230605 | 124200 | 855680912 | 1625 | 1625 | 1625 | 1623 | 592 |
| 354 | 20230605 | 124100 | 854719641 | 1624 | 1624 | 1624 | 1624 | 0 |
| 355 | 20230605 | 124000 | 854719641 | 1624 | 1624 | 1625 | 1624 | 320 |
| 356 | 20230605 | 123900 | 854199654 | 1625 | 1625 | 1625 | 1625 | 0 |
| 357 | 20230605 | 123800 | 854199654 | 1625 | 1625 | 1625 | 1625 | 202 |
| 358 | 20230605 | 123700 | 853871404 | 1626 | 1624 | 1626 | 1624 | 300 |
| 359 | 20230605 | 123600 | 853383820 | 1624 | 1624 | 1624 | 1624 | 12 |
| 360 | 20230605 | 123500 | 853364332 | 1621 | 1621 | 1621 | 1621 | 0 |
| 361 | 20230605 | 123400 | 853364332 | 1621 | 1621 | 1621 | 1621 | 0 |
| 362 | 20230605 | 123300 | 853364332 | 1621 | 1622 | 1622 | 1621 | 45 |
| 363 | 20230605 | 123200 | 853291372 | 1622 | 1624 | 1624 | 1622 | 506 |
| 364 | 20230605 | 123100 | 852470638 | 1622 | 1624 | 1624 | 1622 | 36 |
| 365 | 20230605 | 123000 | 852412244 | 1622 | 1626 | 1626 | 1622 | 793 |
| 366 | 20230605 | 122900 | 851125426 | 1625 | 1625 | 1625 | 1625 | 150 |
| 367 | 20230605 | 122800 | 850881676 | 1624 | 1625 | 1625 | 1624 | 178 |
| 368 | 20230605 | 122700 | 850592583 | 1625 | 1625 | 1625 | 1625 | 23 |
| 369 | 20230605 | 122600 | 850555208 | 1631 | 1631 | 1631 | 1631 | 0 |
| 370 | 20230605 | 122500 | 850555208 | 1631 | 1631 | 1631 | 1631 | 1 |
| 371 | 20230605 | 122400 | 850553577 | 1627 | 1627 | 1627 | 1627 | 0 |
| 372 | 20230605 | 122300 | 850553577 | 1627 | 1629 | 1629 | 1627 | 13 |
| 373 | 20230605 | 122200 | 850532404 | 1629 | 1629 | 1629 | 1629 | 500 |
| 374 | 20230605 | 122100 | 849717904 | 1629 | 1635 | 1635 | 1629 | 2518 |
| 375 | 20230605 | 122000 | 845615592 | 1638 | 1638 | 1638 | 1638 | 0 |
| 376 | 20230605 | 121900 | 845615592 | 1638 | 1629 | 1640 | 1629 | 2793 |
| 377 | 20230605 | 121800 | 841065580 | 1629 | 1629 | 1629 | 1629 | 223 |
| 378 | 20230605 | 121700 | 840702313 | 1629 | 1623 | 1629 | 1623 | 6 |
| 379 | 20230605 | 121600 | 840692567 | 1623 | 1629 | 1630 | 1623 | 2407 |
| 380 | 20230605 | 121500 | 836770135 | 1628 | 1626 | 1630 | 1626 | 2163 |
| 381 | 20230605 | 121400 | 833250875 | 1626 | 1618 | 1626 | 1618 | 28354 |
| 382 | 20230605 | 121300 | 787261826 | 1617 | 1617 | 1619 | 1616 | 494 |
| 383 | 20230605 | 121200 | 786463094 | 1617 | 1626 | 1626 | 1617 | 5651 |
| 384 | 20230605 | 121100 | 777311570 | 1623 | 1635 | 1635 | 1620 | 24411 |
| 385 | 20230605 | 121000 | 737655684 | 1635 | 1645 | 1646 | 1635 | 13688 |
| 386 | 20230605 | 120900 | 715202980 | 1646 | 1652 | 1652 | 1646 | 12818 |
| 387 | 20230605 | 120800 | 694056270 | 1652 | 1655 | 1655 | 1652 | 2461 |
| 388 | 20230605 | 120700 | 689987525 | 1657 | 1657 | 1657 | 1657 | 847 |
| 389 | 20230605 | 120600 | 688584046 | 1657 | 1657 | 1657 | 1657 | 136 |
| 390 | 20230605 | 120500 | 688358694 | 1657 | 1657 | 1657 | 1657 | 0 |
| 391 | 20230605 | 120400 | 688358694 | 1657 | 1663 | 1663 | 1657 | 2917 |
| 392 | 20230605 | 120300 | 683521560 | 1663 | 1663 | 1663 | 1663 | 100 |
| 393 | 20230605 | 120200 | 683355260 | 1665 | 1664 | 1665 | 1664 | 20 |
| 394 | 20230605 | 120100 | 683321970 | 1665 | 1665 | 1665 | 1665 | 1 |
| 395 | 20230605 | 120000 | 683320305 | 1660 | 1660 | 1665 | 1660 | 4716 |
| 396 | 20230605 | 115900 | 675491698 | 1658 | 1665 | 1665 | 1658 | 22377 |
| 397 | 20230605 | 115800 | 638281858 | 1664 | 1665 | 1665 | 1664 | 8197 |
| 398 | 20230605 | 115700 | 624633855 | 1664 | 1663 | 1665 | 1663 | 41257 |
| 399 | 20230605 | 115600 | 555940966 | 1664 | 1665 | 1665 | 1664 | 6039 |
| 400 | 20230605 | 115500 | 545886070 | 1665 | 1665 | 1665 | 1665 | 3010 |
| 401 | 20230605 | 115400 | 540874420 | 1665 | 1665 | 1665 | 1665 | 502 |
| 402 | 20230605 | 115300 | 540038590 | 1671 | 1671 | 1671 | 1671 | 0 |
| 403 | 20230605 | 115200 | 540038590 | 1671 | 1671 | 1671 | 1671 | 0 |
| 404 | 20230605 | 115100 | 540038590 | 1671 | 1671 | 1671 | 1670 | 1661 |
| 405 | 20230605 | 115000 | 537263060 | 1671 | 1671 | 1671 | 1671 | 3000 |
| 406 | 20230605 | 114900 | 532250060 | 1671 | 1671 | 1671 | 1671 | 3000 |
| 407 | 20230605 | 114800 | 527237060 | 1671 | 1670 | 1671 | 1670 | 3000 |
| 408 | 20230605 | 114700 | 522224070 | 1671 | 1671 | 1672 | 1670 | 6500 |
| 409 | 20230605 | 114600 | 511361882 | 1672 | 1672 | 1672 | 1672 | 739 |
| 410 | 20230605 | 114500 | 510126274 | 1673 | 1673 | 1673 | 1673 | 6473 |
| 411 | 20230605 | 114400 | 499296945 | 1670 | 1670 | 1670 | 1670 | 1314 |
| 412 | 20230605 | 114300 | 497102565 | 1674 | 1670 | 1674 | 1670 | 1460 |
| 413 | 20230605 | 114200 | 494664361 | 1670 | 1670 | 1670 | 1670 | 312 |
| 414 | 20230605 | 114100 | 494143321 | 1669 | 1669 | 1669 | 1669 | 10 |
| 415 | 20230605 | 114000 | 494126631 | 1670 | 1668 | 1670 | 1668 | 2480 |
| 416 | 20230605 | 113900 | 489986859 | 1668 | 1668 | 1668 | 1668 | 0 |
| 417 | 20230605 | 113800 | 489986859 | 1668 | 1662 | 1668 | 1662 | 12 |
| 418 | 20230605 | 113700 | 489966909 | 1662 | 1662 | 1662 | 1662 | 25 |
| 419 | 20230605 | 113600 | 489925359 | 1666 | 1666 | 1666 | 1666 | 116 |
| 420 | 20230605 | 113500 | 489732103 | 1667 | 1667 | 1667 | 1667 | 5 |
| 421 | 20230605 | 113400 | 489723768 | 1666 | 1666 | 1666 | 1666 | 0 |
| 422 | 20230605 | 113300 | 489723768 | 1666 | 1666 | 1666 | 1666 | 2984 |
| 423 | 20230605 | 113200 | 484752424 | 1666 | 1666 | 1666 | 1666 | 1 |
| 424 | 20230605 | 113100 | 484750758 | 1659 | 1659 | 1659 | 1659 | 0 |
| 425 | 20230605 | 113000 | 484750758 | 1659 | 1659 | 1659 | 1659 | 0 |
| 426 | 20230605 | 112900 | 484750758 | 1659 | 1665 | 1665 | 1659 | 501 |
| 427 | 20230605 | 112800 | 483916599 | 1668 | 1658 | 1668 | 1658 | 631 |
| 428 | 20230605 | 112700 | 482864191 | 1668 | 1659 | 1668 | 1659 | 2745 |
| 429 | 20230605 | 112600 | 478310146 | 1660 | 1660 | 1660 | 1660 | 86 |
| 430 | 20230605 | 112500 | 478167386 | 1669 | 1669 | 1669 | 1669 | 0 |
| 431 | 20230605 | 112400 | 478167386 | 1669 | 1661 | 1669 | 1661 | 5278 |
| 432 | 20230605 | 112300 | 469400228 | 1661 | 1661 | 1661 | 1659 | 1535 |
| 433 | 20230605 | 112200 | 466852927 | 1660 | 1665 | 1665 | 1660 | 4429 |
| 434 | 20230605 | 112100 | 459491635 | 1661 | 1661 | 1661 | 1661 | 0 |
| 435 | 20230605 | 112000 | 459491635 | 1661 | 1673 | 1673 | 1661 | 30000 |
| 436 | 20230605 | 111900 | 409599141 | 1673 | 1673 | 1673 | 1673 | 56 |
| 437 | 20230605 | 111800 | 409505453 | 1673 | 1674 | 1674 | 1673 | 51 |
| 438 | 20230605 | 111700 | 409420094 | 1673 | 1680 | 1680 | 1673 | 6580 |
| 439 | 20230605 | 111600 | 398393406 | 1682 | 1682 | 1682 | 1682 | 15 |
| 440 | 20230605 | 111500 | 398368176 | 1683 | 1684 | 1684 | 1683 | 1520 |
| 441 | 20230605 | 111400 | 395809496 | 1686 | 1686 | 1686 | 1686 | 0 |
| 442 | 20230605 | 111300 | 395809496 | 1686 | 1686 | 1686 | 1686 | 0 |
| 443 | 20230605 | 111200 | 395809496 | 1686 | 1686 | 1686 | 1686 | 0 |
| 444 | 20230605 | 111100 | 395809496 | 1686 | 1684 | 1686 | 1684 | 1748 |
| 445 | 20230605 | 111000 | 392864468 | 1686 | 1680 | 1686 | 1680 | 254 |
| 446 | 20230605 | 110900 | 392437382 | 1680 | 1676 | 1680 | 1676 | 283 |
| 447 | 20230605 | 110800 | 391961954 | 1680 | 1681 | 1681 | 1680 | 5527 |
| 448 | 20230605 | 110700 | 382676478 | 1680 | 1688 | 1688 | 1680 | 1134 |
| 449 | 20230605 | 110600 | 380769426 | 1689 | 1685 | 1689 | 1685 | 2033 |
| 450 | 20230605 | 110500 | 377338806 | 1685 | 1684 | 1685 | 1684 | 1786 |
| 451 | 20230605 | 110400 | 374329968 | 1685 | 1686 | 1686 | 1684 | 229 |
| 452 | 20230605 | 110300 | 373943980 | 1686 | 1683 | 1687 | 1683 | 595 |
| 453 | 20230605 | 110200 | 372940964 | 1687 | 1687 | 1687 | 1687 | 0 |
| 454 | 20230605 | 110100 | 372940964 | 1687 | 1683 | 1687 | 1683 | 105 |
| 455 | 20230605 | 110000 | 372764199 | 1684 | 1684 | 1685 | 1674 | 283 |
| 456 | 20230605 | 105900 | 372289332 | 1686 | 1671 | 1687 | 1671 | 522 |
| 457 | 20230605 | 105800 | 371413471 | 1671 | 1671 | 1671 | 1671 | 10 |
| 458 | 20230605 | 105700 | 371396761 | 1660 | 1681 | 1681 | 1660 | 10041 |
| 459 | 20230605 | 105600 | 354703656 | 1681 | 1681 | 1681 | 1681 | 40 |
| 460 | 20230605 | 105500 | 354636416 | 1681 | 1687 | 1687 | 1681 | 1097 |
| 461 | 20230605 | 105400 | 352785968 | 1693 | 1693 | 1693 | 1693 | 0 |
| 462 | 20230605 | 105300 | 352785968 | 1693 | 1693 | 1693 | 1693 | 0 |
| 463 | 20230605 | 105200 | 352785968 | 1693 | 1693 | 1693 | 1693 | 0 |
| 464 | 20230605 | 105100 | 352785968 | 1693 | 1693 | 1693 | 1693 | 101 |
| 465 | 20230605 | 105000 | 352614975 | 1694 | 1694 | 1694 | 1694 | 2 |
| 466 | 20230605 | 104900 | 352611587 | 1684 | 1684 | 1684 | 1684 | 0 |
| 467 | 20230605 | 104800 | 352611587 | 1684 | 1684 | 1684 | 1684 | 241 |
| 468 | 20230605 | 104700 | 352205743 | 1684 | 1685 | 1685 | 1684 | 1849 |
| 469 | 20230605 | 104600 | 349091289 | 1680 | 1680 | 1680 | 1680 | 0 |
| 470 | 20230605 | 104500 | 349091289 | 1680 | 1680 | 1680 | 1680 | 0 |
| 471 | 20230605 | 104400 | 349091289 | 1680 | 1680 | 1680 | 1680 | 0 |
| 472 | 20230605 | 104300 | 349091289 | 1680 | 1682 | 1685 | 1680 | 2750 |
| 473 | 20230605 | 104200 | 344469510 | 1680 | 1697 | 1697 | 1675 | 3621 |
| 474 | 20230605 | 104100 | 338378308 | 1723 | 1705 | 1723 | 1705 | 507 |
| 475 | 20230605 | 104000 | 337511250 | 1705 | 1698 | 1705 | 1698 | 1020 |
| 476 | 20230605 | 103900 | 335776356 | 1700 | 1680 | 1700 | 1680 | 3130 |
| 477 | 20230605 | 103800 | 330460176 | 1690 | 1679 | 1690 | 1675 | 515 |
| 478 | 20230605 | 103700 | 329593304 | 1680 | 1677 | 1680 | 1677 | 90 |
| 479 | 20230605 | 103600 | 329442271 | 1680 | 1668 | 1680 | 1668 | 3653 |
| 480 | 20230605 | 103500 | 323332238 | 1666 | 1666 | 1666 | 1666 | 24 |
| 481 | 20230605 | 103400 | 323292254 | 1666 | 1667 | 1667 | 1666 | 176 |
| 482 | 20230605 | 103300 | 322998968 | 1668 | 1668 | 1668 | 1668 | 0 |
| 483 | 20230605 | 103200 | 322998968 | 1668 | 1668 | 1668 | 1668 | 75 |
| 484 | 20230605 | 103100 | 322873868 | 1669 | 1669 | 1670 | 1669 | 71 |
| 485 | 20230605 | 103000 | 322755360 | 1669 | 1659 | 1670 | 1659 | 3521 |
| 486 | 20230605 | 102900 | 316896305 | 1658 | 1655 | 1658 | 1655 | 326 |
| 487 | 20230605 | 102800 | 316356251 | 1654 | 1654 | 1654 | 1654 | 94 |
| 488 | 20230605 | 102700 | 316200775 | 1655 | 1655 | 1655 | 1655 | 0 |
| 489 | 20230605 | 102600 | 316200775 | 1655 | 1655 | 1655 | 1655 | 1 |
| 490 | 20230605 | 102500 | 316199120 | 1648 | 1648 | 1648 | 1648 | 193 |
| 491 | 20230605 | 102400 | 315881056 | 1648 | 1647 | 1648 | 1647 | 20 |
| 492 | 20230605 | 102300 | 315848109 | 1647 | 1644 | 1647 | 1631 | 2982 |
| 493 | 20230605 | 102200 | 310978270 | 1647 | 1647 | 1647 | 1647 | 6230 |
| 494 | 20230605 | 102100 | 300717460 | 1647 | 1644 | 1647 | 1644 | 1001 |
| 495 | 20230605 | 102000 | 299071813 | 1644 | 1645 | 1645 | 1644 | 6 |
| 496 | 20230605 | 101900 | 299061948 | 1655 | 1655 | 1655 | 1655 | 0 |
| 497 | 20230605 | 101800 | 299061948 | 1655 | 1655 | 1655 | 1655 | 0 |
| 498 | 20230605 | 101700 | 299061948 | 1655 | 1655 | 1655 | 1655 | 0 |
| 499 | 20230605 | 101600 | 299061948 | 1655 | 1644 | 1655 | 1644 | 1060 |
| 500 | 20230605 | 101500 | 297319198 | 1644 | 1644 | 1644 | 1644 | 0 |
| 501 | 20230605 | 101400 | 297319198 | 1644 | 1644 | 1644 | 1644 | 15 |
| 502 | 20230605 | 101300 | 297294538 | 1657 | 1657 | 1657 | 1657 | 0 |
| 503 | 20230605 | 101200 | 297294538 | 1657 | 1644 | 1657 | 1643 | 12 |
| 504 | 20230605 | 101100 | 297274793 | 1640 | 1644 | 1644 | 1640 | 3059 |
| 505 | 20230605 | 101000 | 292249089 | 1660 | 1660 | 1660 | 1660 | 0 |
| 506 | 20230605 | 100900 | 292249089 | 1660 | 1660 | 1660 | 1660 | 0 |
| 507 | 20230605 | 100800 | 292249089 | 1660 | 1650 | 1660 | 1650 | 100 |
| 508 | 20230605 | 100700 | 292083529 | 1655 | 1655 | 1655 | 1655 | 174 |
| 509 | 20230605 | 100600 | 291795559 | 1655 | 1655 | 1659 | 1655 | 72 |
| 510 | 20230605 | 100500 | 291676228 | 1655 | 1642 | 1659 | 1642 | 31 |
| 511 | 20230605 | 100400 | 291624955 | 1660 | 1660 | 1661 | 1660 | 612 |
| 512 | 20230605 | 100300 | 290609015 | 1663 | 1663 | 1663 | 1663 | 0 |
| 513 | 20230605 | 100200 | 290609015 | 1663 | 1663 | 1663 | 1663 | 0 |
| 514 | 20230605 | 100100 | 290609015 | 1663 | 1663 | 1663 | 1663 | 0 |
| 515 | 20230605 | 100000 | 290609015 | 1663 | 1643 | 1663 | 1643 | 34 |
| 516 | 20230605 | 095900 | 290553073 | 1665 | 1665 | 1665 | 1665 | 0 |
| 517 | 20230605 | 095800 | 290553073 | 1665 | 1665 | 1665 | 1665 | 0 |
| 518 | 20230605 | 095700 | 290553073 | 1665 | 1654 | 1665 | 1654 | 313 |
| 519 | 20230605 | 095600 | 290034368 | 1654 | 1645 | 1660 | 1645 | 8727 |
| 520 | 20230605 | 095500 | 275673469 | 1641 | 1635 | 1641 | 1635 | 7719 |
| 521 | 20230605 | 095400 | 263020312 | 1635 | 1631 | 1635 | 1631 | 1086 |
| 522 | 20230605 | 095300 | 261247782 | 1631 | 1621 | 1631 | 1621 | 10653 |
| 523 | 20230605 | 095200 | 243899103 | 1621 | 1616 | 1621 | 1616 | 114 |
| 524 | 20230605 | 095100 | 243714874 | 1622 | 1622 | 1622 | 1622 | 0 |
| 525 | 20230605 | 095000 | 243714874 | 1622 | 1621 | 1622 | 1621 | 309 |
| 526 | 20230605 | 094900 | 243213798 | 1615 | 1621 | 1622 | 1615 | 3307 |
| 527 | 20230605 | 094800 | 237849927 | 1622 | 1622 | 1622 | 1622 | 100 |
| 528 | 20230605 | 094700 | 237687727 | 1622 | 1612 | 1622 | 1612 | 2 |
| 529 | 20230605 | 094600 | 237684493 | 1612 | 1619 | 1619 | 1611 | 6025 |
| 530 | 20230605 | 094500 | 227972372 | 1623 | 1620 | 1623 | 1618 | 2578 |
| 531 | 20230605 | 094400 | 223800191 | 1620 | 1624 | 1624 | 1620 | 31 |
| 532 | 20230605 | 094300 | 223749957 | 1621 | 1625 | 1625 | 1621 | 986 |
| 533 | 20230605 | 094200 | 222151307 | 1631 | 1631 | 1631 | 1631 | 0 |
| 534 | 20230605 | 094100 | 222151307 | 1631 | 1625 | 1631 | 1625 | 113 |
| 535 | 20230605 | 094000 | 221967562 | 1625 | 1625 | 1625 | 1625 | 3000 |
| 536 | 20230605 | 093900 | 217092562 | 1632 | 1632 | 1632 | 1632 | 10 |
| 537 | 20230605 | 093800 | 217076242 | 1620 | 1620 | 1620 | 1620 | 1799 |
| 538 | 20230605 | 093700 | 214161862 | 1620 | 1624 | 1624 | 1620 | 2013 |
| 539 | 20230605 | 093600 | 210900554 | 1633 | 1625 | 1633 | 1624 | 510 |
| 540 | 20230605 | 093500 | 210072027 | 1625 | 1624 | 1625 | 1620 | 5905 |
| 541 | 20230605 | 093400 | 200478863 | 1625 | 1626 | 1626 | 1625 | 38 |
| 542 | 20230605 | 093300 | 200417103 | 1633 | 1619 | 1633 | 1617 | 492 |
| 543 | 20230605 | 093200 | 199619834 | 1618 | 1618 | 1618 | 1618 | 10 |
| 544 | 20230605 | 093100 | 199603654 | 1612 | 1617 | 1617 | 1611 | 6866 |
| 545 | 20230605 | 093000 | 188534079 | 1615 | 1617 | 1617 | 1615 | 229 |
| 546 | 20230605 | 092900 | 188163970 | 1622 | 1622 | 1622 | 1622 | 1 |
| 547 | 20230605 | 092800 | 188162348 | 1615 | 1621 | 1624 | 1615 | 5879 |
| 548 | 20230605 | 092700 | 178646206 | 1622 | 1626 | 1626 | 1622 | 1567 |
| 549 | 20230605 | 092600 | 176103013 | 1635 | 1635 | 1635 | 1635 | 50 |
| 550 | 20230605 | 092500 | 176021263 | 1637 | 1637 | 1637 | 1637 | 0 |
| 551 | 20230605 | 092400 | 176021263 | 1637 | 1636 | 1638 | 1636 | 114 |
| 552 | 20230605 | 092300 | 175834665 | 1637 | 1637 | 1637 | 1637 | 0 |
| 553 | 20230605 | 092200 | 175834665 | 1637 | 1637 | 1637 | 1637 | 0 |
| 554 | 20230605 | 092100 | 175834665 | 1637 | 1636 | 1637 | 1636 | 3116 |
| 555 | 20230605 | 092000 | 170733913 | 1623 | 1622 | 1623 | 1622 | 379 |
| 556 | 20230605 | 091900 | 170119132 | 1640 | 1620 | 1640 | 1620 | 758 |
| 557 | 20230605 | 091800 | 168890111 | 1620 | 1642 | 1642 | 1620 | 2786 |
| 558 | 20230605 | 091700 | 164371345 | 1620 | 1636 | 1636 | 1619 | 19407 |
| 559 | 20230605 | 091600 | 132781710 | 1644 | 1636 | 1644 | 1636 | 182 |
| 560 | 20230605 | 091500 | 132483878 | 1636 | 1644 | 1651 | 1636 | 9887 |
| 561 | 20230605 | 091400 | 116275305 | 1644 | 1652 | 1653 | 1644 | 2514 |
| 562 | 20230605 | 091300 | 112137615 | 1654 | 1654 | 1654 | 1654 | 1 |
| 563 | 20230605 | 091200 | 112135961 | 1643 | 1650 | 1675 | 1643 | 5132 |
| 564 | 20230605 | 091100 | 103679459 | 1650 | 1655 | 1655 | 1649 | 5682 |
| 565 | 20230605 | 091000 | 94300965 | 1674 | 1674 | 1674 | 1674 | 1000 |
| 566 | 20230605 | 090900 | 92626965 | 1677 | 1666 | 1677 | 1654 | 201 |
| 567 | 20230605 | 090800 | 92292100 | 1680 | 1666 | 1680 | 1652 | 1674 |
| 568 | 20230605 | 090700 | 89514170 | 1667 | 1666 | 1667 | 1666 | 6218 |
| 569 | 20230605 | 090600 | 79149137 | 1651 | 1650 | 1651 | 1637 | 19238 |
| 570 | 20230605 | 090500 | 47453703 | 1650 | 1650 | 1651 | 1649 | 3551 |
| 571 | 20230605 | 090400 | 41594698 | 1650 | 1653 | 1667 | 1649 | 5294 |
| 572 | 20230605 | 090300 | 32846423 | 1657 | 1699 | 1699 | 1600 | 11067 |
| 573 | 20230605 | 090200 | 14510434 | 1703 | 1703 | 1703 | 1703 | 100 |
| 574 | 20230605 | 090100 | 14340134 | 1700 | 1700 | 1705 | 1700 | 1318 |
| 575 | 20230605 | 090000 | 12099490 | 1710 | 1700 | 1710 | 1700 | 7117 |