29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 185000 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 3617 |
| 3 | 20230605 | 184900 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20230605 | 184800 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20230605 | 184700 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20230605 | 184600 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20230605 | 184500 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20230605 | 184400 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20230605 | 184300 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20230605 | 184200 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20230605 | 184100 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20230605 | 184000 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20230605 | 183900 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20230605 | 183800 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20230605 | 183700 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20230605 | 183600 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20230605 | 183500 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20230605 | 183400 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20230605 | 183300 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20230605 | 183200 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20230605 | 183100 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20230605 | 183000 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20230605 | 182900 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20230605 | 182800 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20230605 | 182700 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20230605 | 182600 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20230605 | 182500 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20230605 | 182400 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20230605 | 182300 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20230605 | 182200 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20230605 | 182100 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20230605 | 182000 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 3617 |
| 33 | 20230605 | 181900 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20230605 | 181800 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20230605 | 181700 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20230605 | 181600 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20230605 | 181500 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20230605 | 181400 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20230605 | 181300 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20230605 | 181200 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20230605 | 181100 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20230605 | 181000 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20230605 | 180900 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20230605 | 180800 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20230605 | 180700 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20230605 | 180600 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20230605 | 180500 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20230605 | 180400 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20230605 | 180300 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20230605 | 180200 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20230605 | 180100 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20230605 | 180000 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20230605 | 175900 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20230605 | 175800 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20230605 | 175700 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20230605 | 175600 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20230605 | 175500 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20230605 | 175400 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20230605 | 175300 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20230605 | 175200 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20230605 | 175100 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20230605 | 175000 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 3617 |
| 63 | 20230605 | 174900 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20230605 | 174800 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20230605 | 174700 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20230605 | 174600 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20230605 | 174500 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20230605 | 174400 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20230605 | 174300 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20230605 | 174200 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20230605 | 174100 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20230605 | 174000 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20230605 | 173900 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20230605 | 173800 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20230605 | 173700 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20230605 | 173600 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20230605 | 173500 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20230605 | 173400 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20230605 | 173300 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20230605 | 173200 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20230605 | 173100 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20230605 | 173000 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20230605 | 172900 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20230605 | 172800 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20230605 | 172700 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20230605 | 172600 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20230605 | 172500 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20230605 | 172400 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20230605 | 172300 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20230605 | 172200 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20230605 | 172100 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20230605 | 172000 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 3617 |
| 93 | 20230605 | 171900 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20230605 | 171800 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20230605 | 171700 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20230605 | 171600 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20230605 | 171500 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20230605 | 171400 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20230605 | 171300 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20230605 | 171200 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20230605 | 171100 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20230605 | 171000 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20230605 | 170900 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20230605 | 170800 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20230605 | 170700 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20230605 | 170600 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20230605 | 170500 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20230605 | 170400 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20230605 | 170300 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20230605 | 170200 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20230605 | 170100 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20230605 | 170000 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20230605 | 165900 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20230605 | 165800 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20230605 | 165700 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20230605 | 165600 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20230605 | 165500 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20230605 | 165400 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20230605 | 165300 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20230605 | 165200 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20230605 | 165100 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20230605 | 165000 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 3617 |
| 123 | 20230605 | 164900 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20230605 | 164800 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20230605 | 164700 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20230605 | 164600 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20230605 | 164500 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20230605 | 164400 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20230605 | 164300 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20230605 | 164200 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20230605 | 164100 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20230605 | 164000 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20230605 | 163900 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20230605 | 163800 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20230605 | 163700 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20230605 | 163600 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20230605 | 163500 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20230605 | 163400 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20230605 | 163300 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20230605 | 163200 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20230605 | 163100 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20230605 | 163000 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20230605 | 162900 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20230605 | 162800 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20230605 | 162700 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20230605 | 162600 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20230605 | 162500 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20230605 | 162400 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20230605 | 162300 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20230605 | 162200 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20230605 | 162100 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20230605 | 162000 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 3617 |
| 153 | 20230605 | 161900 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20230605 | 161800 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20230605 | 161700 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20230605 | 161600 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20230605 | 161500 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20230605 | 161400 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20230605 | 161300 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20230605 | 161200 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20230605 | 161100 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20230605 | 161000 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20230605 | 160900 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20230605 | 160800 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20230605 | 160700 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20230605 | 160600 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20230605 | 160500 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20230605 | 160400 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20230605 | 160300 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20230605 | 160200 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20230605 | 160100 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20230605 | 160000 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20230605 | 155900 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20230605 | 155800 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20230605 | 155700 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20230605 | 155600 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20230605 | 155500 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20230605 | 155400 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20230605 | 155300 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20230605 | 155200 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20230605 | 155100 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20230605 | 155000 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 3617 |
| 183 | 20230605 | 154900 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20230605 | 154800 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20230605 | 154700 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20230605 | 154600 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20230605 | 154500 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20230605 | 154400 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20230605 | 154300 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20230605 | 154200 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20230605 | 154100 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20230605 | 154000 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20230605 | 153900 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20230605 | 153800 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20230605 | 153700 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20230605 | 153600 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20230605 | 153500 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20230605 | 153400 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20230605 | 153300 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20230605 | 153200 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20230605 | 153100 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20230605 | 153000 | 2760727860 | 3865 | 3865 | 3865 | 3865 | 3617 |
| 203 | 20230605 | 152900 | 2746748155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20230605 | 152800 | 2746748155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20230605 | 152700 | 2746748155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20230605 | 152600 | 2746748155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20230605 | 152500 | 2746748155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 208 | 20230605 | 152400 | 2746748155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 209 | 20230605 | 152300 | 2746748155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 210 | 20230605 | 152200 | 2746748155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 211 | 20230605 | 152100 | 2746748155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 212 | 20230605 | 152000 | 2746748155 | 3865 | 3865 | 3865 | 3865 | 0 |
| 213 | 20230605 | 151900 | 2746748155 | 3865 | 3870 | 3870 | 3855 | 6759 |
| 214 | 20230605 | 151800 | 2720663805 | 3865 | 3885 | 3885 | 3865 | 8950 |
| 215 | 20230605 | 151700 | 2685957345 | 3885 | 3885 | 3885 | 3875 | 3203 |
| 216 | 20230605 | 151600 | 2673515065 | 3885 | 3885 | 3885 | 3870 | 6524 |
| 217 | 20230605 | 151500 | 2648188440 | 3885 | 3870 | 3885 | 3870 | 3200 |
| 218 | 20230605 | 151400 | 2635775460 | 3870 | 3880 | 3880 | 3860 | 1641 |
| 219 | 20230605 | 151300 | 2629427085 | 3880 | 3880 | 3880 | 3865 | 900 |
| 220 | 20230605 | 151200 | 2625938335 | 3880 | 3860 | 3880 | 3860 | 1447 |
| 221 | 20230605 | 151100 | 2620330435 | 3860 | 3870 | 3875 | 3860 | 1420 |
| 222 | 20230605 | 151000 | 2614840245 | 3880 | 3880 | 3880 | 3860 | 1757 |
| 223 | 20230605 | 150900 | 2608033470 | 3875 | 3870 | 3880 | 3860 | 1405 |
| 224 | 20230605 | 150800 | 2602594510 | 3870 | 3870 | 3880 | 3870 | 902 |
| 225 | 20230605 | 150700 | 2599098225 | 3875 | 3870 | 3875 | 3855 | 1864 |
| 226 | 20230605 | 150600 | 2591884390 | 3860 | 3860 | 3875 | 3860 | 901 |
| 227 | 20230605 | 150500 | 2588395470 | 3860 | 3860 | 3880 | 3855 | 982 |
| 228 | 20230605 | 150400 | 2584592565 | 3855 | 3865 | 3880 | 3855 | 1701 |
| 229 | 20230605 | 150300 | 2578021230 | 3880 | 3860 | 3880 | 3855 | 1479 |
| 230 | 20230605 | 150200 | 2572307705 | 3865 | 3875 | 3875 | 3860 | 1404 |
| 231 | 20230605 | 150100 | 2566871860 | 3875 | 3875 | 3880 | 3865 | 1223 |
| 232 | 20230605 | 150000 | 2562133390 | 3870 | 3875 | 3880 | 3860 | 1491 |
| 233 | 20230605 | 145900 | 2556363820 | 3870 | 3875 | 3885 | 3870 | 1162 |
| 234 | 20230605 | 145800 | 2551857245 | 3880 | 3865 | 3880 | 3860 | 1329 |
| 235 | 20230605 | 145700 | 2546704880 | 3860 | 3880 | 3880 | 3860 | 2517 |
| 236 | 20230605 | 145600 | 2536963050 | 3880 | 3865 | 3880 | 3860 | 899 |
| 237 | 20230605 | 145500 | 2533484965 | 3865 | 3865 | 3880 | 3855 | 1096 |
| 238 | 20230605 | 145400 | 2529248100 | 3860 | 3875 | 3880 | 3860 | 6532 |
| 239 | 20230605 | 145300 | 2504008130 | 3880 | 3885 | 3885 | 3870 | 1356 |
| 240 | 20230605 | 145200 | 2498748075 | 3885 | 3880 | 3885 | 3875 | 1214 |
| 241 | 20230605 | 145100 | 2494033875 | 3880 | 3880 | 3885 | 3875 | 977 |
| 242 | 20230605 | 145000 | 2490240205 | 3870 | 3875 | 3885 | 3870 | 1286 |
| 243 | 20230605 | 144900 | 2485253130 | 3880 | 3870 | 3885 | 3870 | 915 |
| 244 | 20230605 | 144800 | 2481701575 | 3870 | 3880 | 3885 | 3865 | 1311 |
| 245 | 20230605 | 144700 | 2476618985 | 3880 | 3870 | 3880 | 3870 | 828 |
| 246 | 20230605 | 144600 | 2473408435 | 3870 | 3870 | 3880 | 3865 | 1346 |
| 247 | 20230605 | 144500 | 2468198860 | 3870 | 3880 | 3880 | 3870 | 6494 |
| 248 | 20230605 | 144400 | 2443052835 | 3880 | 3880 | 3890 | 3880 | 953 |
| 249 | 20230605 | 144300 | 2439349970 | 3875 | 3890 | 3890 | 3875 | 1229 |
| 250 | 20230605 | 144200 | 2434575635 | 3890 | 3890 | 3895 | 3885 | 1477 |
| 251 | 20230605 | 144100 | 2428830575 | 3895 | 3885 | 3895 | 3880 | 8472 |
| 252 | 20230605 | 144000 | 2395905720 | 3885 | 3880 | 3885 | 3880 | 1287 |
| 253 | 20230605 | 143900 | 2390910160 | 3875 | 3880 | 3880 | 3870 | 870 |
| 254 | 20230605 | 143800 | 2387540565 | 3880 | 3875 | 3880 | 3870 | 1321 |
| 255 | 20230605 | 143700 | 2382419410 | 3875 | 3880 | 3880 | 3875 | 1734 |
| 256 | 20230605 | 143600 | 2375696435 | 3875 | 3880 | 3880 | 3875 | 1015 |
| 257 | 20230605 | 143500 | 2371760535 | 3875 | 3890 | 3890 | 3870 | 2256 |
| 258 | 20230605 | 143400 | 2363008795 | 3890 | 3890 | 3890 | 3875 | 7030 |
| 259 | 20230605 | 143300 | 2335717435 | 3890 | 3890 | 3890 | 3885 | 1002 |
| 260 | 20230605 | 143200 | 2331819755 | 3885 | 3885 | 3890 | 3880 | 1825 |
| 261 | 20230605 | 143100 | 2324731140 | 3885 | 3890 | 3890 | 3880 | 6795 |
| 262 | 20230605 | 143000 | 2298332555 | 3890 | 3885 | 3890 | 3880 | 709 |
| 263 | 20230605 | 142900 | 2295577880 | 3880 | 3890 | 3890 | 3880 | 1307 |
| 264 | 20230605 | 142800 | 2290496580 | 3890 | 3885 | 3890 | 3885 | 1256 |
| 265 | 20230605 | 142700 | 2285616140 | 3890 | 3885 | 3890 | 3880 | 3294 |
| 266 | 20230605 | 142600 | 2272816610 | 3885 | 3885 | 3885 | 3880 | 1999 |
| 267 | 20230605 | 142500 | 2265050595 | 3885 | 3885 | 3885 | 3870 | 1988 |
| 268 | 20230605 | 142400 | 2257338315 | 3880 | 3875 | 3880 | 3875 | 1852 |
| 269 | 20230605 | 142300 | 2250156440 | 3880 | 3875 | 3880 | 3875 | 1116 |
| 270 | 20230605 | 142200 | 2245828855 | 3875 | 3880 | 3880 | 3855 | 4800 |
| 271 | 20230605 | 142100 | 2227261270 | 3875 | 3880 | 3880 | 3875 | 1397 |
| 272 | 20230605 | 142000 | 2221841300 | 3875 | 3880 | 3880 | 3875 | 1701 |
| 273 | 20230605 | 141900 | 2215245640 | 3880 | 3880 | 3880 | 3875 | 1254 |
| 274 | 20230605 | 141800 | 2210382365 | 3880 | 3870 | 3880 | 3860 | 736 |
| 275 | 20230605 | 141700 | 2207533320 | 3880 | 3880 | 3880 | 3865 | 1576 |
| 276 | 20230605 | 141600 | 2201424255 | 3880 | 3880 | 3880 | 3875 | 848 |
| 277 | 20230605 | 141500 | 2198134400 | 3880 | 3880 | 3880 | 3875 | 1212 |
| 278 | 20230605 | 141400 | 2193434060 | 3880 | 3875 | 3880 | 3875 | 1311 |
| 279 | 20230605 | 141300 | 2188348410 | 3875 | 3880 | 3880 | 3855 | 1461 |
| 280 | 20230605 | 141200 | 2182684630 | 3875 | 3880 | 3880 | 3875 | 1214 |
| 281 | 20230605 | 141100 | 2177975410 | 3880 | 3875 | 3880 | 3870 | 1678 |
| 282 | 20230605 | 141000 | 2171468875 | 3880 | 3875 | 3880 | 3875 | 4441 |
| 283 | 20230605 | 140900 | 2154259235 | 3875 | 3865 | 3875 | 3865 | 4721 |
| 284 | 20230605 | 140800 | 2135989130 | 3860 | 3870 | 3870 | 3860 | 1118 |
| 285 | 20230605 | 140700 | 2131665005 | 3870 | 3870 | 3870 | 3865 | 1079 |
| 286 | 20230605 | 140600 | 2127489375 | 3870 | 3855 | 3870 | 3855 | 754 |
| 287 | 20230605 | 140500 | 2124578535 | 3860 | 3855 | 3870 | 3855 | 402 |
| 288 | 20230605 | 140400 | 2123028425 | 3855 | 3860 | 3870 | 3855 | 4251 |
| 289 | 20230605 | 140300 | 2106627660 | 3860 | 3860 | 3870 | 3855 | 1565 |
| 290 | 20230605 | 140200 | 2100584965 | 3860 | 3860 | 3865 | 3860 | 906 |
| 291 | 20230605 | 140100 | 2097086600 | 3860 | 3860 | 3865 | 3855 | 1236 |
| 292 | 20230605 | 140000 | 2092317410 | 3860 | 3860 | 3865 | 3860 | 86 |
| 293 | 20230605 | 135900 | 2091985145 | 3860 | 3860 | 3865 | 3855 | 1135 |
| 294 | 20230605 | 135800 | 2087606540 | 3860 | 3865 | 3865 | 3860 | 1379 |
| 295 | 20230605 | 135700 | 2082280115 | 3865 | 3860 | 3865 | 3855 | 1245 |
| 296 | 20230605 | 135600 | 2077476495 | 3860 | 3860 | 3865 | 3860 | 1756 |
| 297 | 20230605 | 135500 | 2070693460 | 3860 | 3860 | 3860 | 3855 | 1380 |
| 298 | 20230605 | 135400 | 2065370265 | 3855 | 3855 | 3865 | 3855 | 3686 |
| 299 | 20230605 | 135300 | 2051138815 | 3855 | 3850 | 3855 | 3850 | 845 |
| 300 | 20230605 | 135200 | 2047884610 | 3855 | 3845 | 3855 | 3835 | 1146 |
| 301 | 20230605 | 135100 | 2043479240 | 3860 | 3845 | 3860 | 3845 | 859 |
| 302 | 20230605 | 135000 | 2040174795 | 3845 | 3835 | 3860 | 3835 | 458 |
| 303 | 20230605 | 134900 | 2038416900 | 3835 | 3845 | 3860 | 3835 | 677 |
| 304 | 20230605 | 134800 | 2035815520 | 3830 | 3840 | 3860 | 3830 | 2108 |
| 305 | 20230605 | 134700 | 2027723445 | 3840 | 3855 | 3860 | 3840 | 434 |
| 306 | 20230605 | 134600 | 2026052685 | 3860 | 3845 | 3860 | 3845 | 505 |
| 307 | 20230605 | 134500 | 2024110780 | 3840 | 3860 | 3860 | 3835 | 22719 |
| 308 | 20230605 | 134400 | 1936744815 | 3860 | 3855 | 3860 | 3850 | 721 |
| 309 | 20230605 | 134300 | 1933966800 | 3855 | 3860 | 3860 | 3850 | 1387 |
| 310 | 20230605 | 134200 | 1928623815 | 3855 | 3855 | 3860 | 3850 | 995 |
| 311 | 20230605 | 134100 | 1924790635 | 3855 | 3850 | 3855 | 3850 | 460 |
| 312 | 20230605 | 134000 | 1923019240 | 3855 | 3855 | 3860 | 3850 | 990 |
| 313 | 20230605 | 133900 | 1919205755 | 3855 | 3855 | 3860 | 3850 | 573 |
| 314 | 20230605 | 133800 | 1916998375 | 3850 | 3855 | 3865 | 3850 | 1386 |
| 315 | 20230605 | 133700 | 1911657310 | 3860 | 3855 | 3865 | 3855 | 234 |
| 316 | 20230605 | 133600 | 1910754315 | 3850 | 3850 | 3865 | 3850 | 961 |
| 317 | 20230605 | 133500 | 1907052935 | 3850 | 3860 | 3865 | 3850 | 819 |
| 318 | 20230605 | 133400 | 1903895950 | 3860 | 3865 | 3865 | 3850 | 964 |
| 319 | 20230605 | 133300 | 1900180310 | 3855 | 3865 | 3865 | 3855 | 2042 |
| 320 | 20230605 | 133200 | 1892295245 | 3865 | 3855 | 3865 | 3855 | 836 |
| 321 | 20230605 | 133100 | 1889072085 | 3855 | 3855 | 3865 | 3850 | 3313 |
| 322 | 20230605 | 133000 | 1876298310 | 3855 | 3850 | 3860 | 3850 | 955 |
| 323 | 20230605 | 132900 | 1872619510 | 3845 | 3855 | 3860 | 3845 | 1104 |
| 324 | 20230605 | 132800 | 1868372540 | 3860 | 3850 | 3860 | 3845 | 788 |
| 325 | 20230605 | 132700 | 1865337210 | 3855 | 3845 | 3860 | 3845 | 197 |
| 326 | 20230605 | 132600 | 1864577670 | 3845 | 3855 | 3860 | 3845 | 2560 |
| 327 | 20230605 | 132500 | 1854722970 | 3855 | 3855 | 3855 | 3850 | 612 |
| 328 | 20230605 | 132400 | 1852366075 | 3855 | 3860 | 3860 | 3850 | 1123 |
| 329 | 20230605 | 132300 | 1848040720 | 3860 | 3855 | 3860 | 3850 | 2483 |
| 330 | 20230605 | 132200 | 1838464130 | 3855 | 3850 | 3855 | 3850 | 1348 |
| 331 | 20230605 | 132100 | 1833273490 | 3850 | 3855 | 3855 | 3850 | 3645 |
| 332 | 20230605 | 132000 | 1819238290 | 3855 | 3850 | 3855 | 3850 | 940 |
| 333 | 20230605 | 131900 | 1815617830 | 3855 | 3855 | 3855 | 3850 | 1219 |
| 334 | 20230605 | 131800 | 1810923920 | 3855 | 3855 | 3855 | 3850 | 458 |
| 335 | 20230605 | 131700 | 1809158715 | 3855 | 3850 | 3855 | 3850 | 1618 |
| 336 | 20230605 | 131600 | 1802926460 | 3850 | 3855 | 3855 | 3850 | 1557 |
| 337 | 20230605 | 131500 | 1796927405 | 3855 | 3850 | 3860 | 3850 | 1781 |
| 338 | 20230605 | 131400 | 1790069505 | 3855 | 3855 | 3860 | 3850 | 162 |
| 339 | 20230605 | 131300 | 1789445215 | 3855 | 3850 | 3860 | 3850 | 1166 |
| 340 | 20230605 | 131200 | 1784950010 | 3850 | 3860 | 3860 | 3850 | 862 |
| 341 | 20230605 | 131100 | 1781626840 | 3850 | 3860 | 3860 | 3850 | 771 |
| 342 | 20230605 | 131000 | 1778655525 | 3855 | 3850 | 3855 | 3850 | 1204 |
| 343 | 20230605 | 130900 | 1774019775 | 3850 | 3855 | 3855 | 3850 | 1470 |
| 344 | 20230605 | 130800 | 1768356360 | 3855 | 3850 | 3860 | 3850 | 1569 |
| 345 | 20230605 | 130700 | 1762309010 | 3855 | 3855 | 3855 | 3850 | 1249 |
| 346 | 20230605 | 130600 | 1757499015 | 3855 | 3855 | 3855 | 3850 | 1228 |
| 347 | 20230605 | 130500 | 1752768810 | 3850 | 3855 | 3855 | 3850 | 1938 |
| 348 | 20230605 | 130400 | 1745303945 | 3850 | 3855 | 3855 | 3850 | 212 |
| 349 | 20230605 | 130300 | 1744486975 | 3850 | 3850 | 3855 | 3850 | 6806 |
| 350 | 20230605 | 130200 | 1718281510 | 3855 | 3855 | 3855 | 3850 | 827 |
| 351 | 20230605 | 130100 | 1715096560 | 3855 | 3855 | 3855 | 3850 | 947 |
| 352 | 20230605 | 130000 | 1711449710 | 3850 | 3855 | 3855 | 3850 | 1198 |
| 353 | 20230605 | 125900 | 1706836595 | 3855 | 3850 | 3855 | 3850 | 1131 |
| 354 | 20230605 | 125800 | 1702481310 | 3855 | 3855 | 3855 | 3850 | 1965 |
| 355 | 20230605 | 125700 | 1694913045 | 3855 | 3855 | 3855 | 3850 | 1144 |
| 356 | 20230605 | 125600 | 1690506400 | 3855 | 3850 | 3855 | 3850 | 1306 |
| 357 | 20230605 | 125500 | 1685476955 | 3855 | 3850 | 3855 | 3850 | 764 |
| 358 | 20230605 | 125400 | 1682535070 | 3855 | 3850 | 3855 | 3850 | 1522 |
| 359 | 20230605 | 125300 | 1676672060 | 3850 | 3855 | 3855 | 3850 | 2677 |
| 360 | 20230605 | 125200 | 1666357300 | 3855 | 3855 | 3855 | 3855 | 388 |
| 361 | 20230605 | 125100 | 1664861560 | 3850 | 3850 | 3855 | 3850 | 1510 |
| 362 | 20230605 | 125000 | 1659047000 | 3850 | 3850 | 3855 | 3845 | 4323 |
| 363 | 20230605 | 124900 | 1642395955 | 3850 | 3830 | 3850 | 3830 | 3148 |
| 364 | 20230605 | 124800 | 1630306385 | 3830 | 3825 | 3835 | 3825 | 1149 |
| 365 | 20230605 | 124700 | 1625905180 | 3820 | 3815 | 3820 | 3815 | 534 |
| 366 | 20230605 | 124600 | 1623865665 | 3815 | 3835 | 3835 | 3815 | 1306 |
| 367 | 20230605 | 124500 | 1618875985 | 3835 | 3825 | 3845 | 3820 | 577 |
| 368 | 20230605 | 124400 | 1616669525 | 3825 | 3830 | 3845 | 3820 | 1357 |
| 369 | 20230605 | 124300 | 1611481045 | 3845 | 3830 | 3845 | 3820 | 774 |
| 370 | 20230605 | 124200 | 1608517775 | 3830 | 3835 | 3840 | 3825 | 1122 |
| 371 | 20230605 | 124100 | 1604222395 | 3835 | 3830 | 3845 | 3830 | 713 |
| 372 | 20230605 | 124000 | 1601489530 | 3840 | 3825 | 3845 | 3820 | 1218 |
| 373 | 20230605 | 123900 | 1596827700 | 3835 | 3840 | 3845 | 3835 | 387 |
| 374 | 20230605 | 123800 | 1595342700 | 3835 | 3840 | 3845 | 3835 | 687 |
| 375 | 20230605 | 123700 | 1592706245 | 3845 | 3840 | 3845 | 3820 | 1731 |
| 376 | 20230605 | 123600 | 1586086090 | 3825 | 3835 | 3840 | 3825 | 811 |
| 377 | 20230605 | 123500 | 1582979440 | 3835 | 3830 | 3835 | 3830 | 920 |
| 378 | 20230605 | 123400 | 1579454480 | 3830 | 3845 | 3845 | 3830 | 1297 |
| 379 | 20230605 | 123300 | 1574475500 | 3845 | 3825 | 3845 | 3825 | 1219 |
| 380 | 20230605 | 123200 | 1569808710 | 3830 | 3825 | 3830 | 3825 | 812 |
| 381 | 20230605 | 123100 | 1566701955 | 3845 | 3825 | 3845 | 3825 | 2028 |
| 382 | 20230605 | 123000 | 1558936460 | 3825 | 3830 | 3830 | 3815 | 986 |
| 383 | 20230605 | 122900 | 1555168495 | 3835 | 3830 | 3835 | 3830 | 151 |
| 384 | 20230605 | 122800 | 1554589700 | 3830 | 3825 | 3835 | 3825 | 1327 |
| 385 | 20230605 | 122700 | 1549509630 | 3820 | 3830 | 3830 | 3820 | 1412 |
| 386 | 20230605 | 122600 | 1544114710 | 3835 | 3825 | 3840 | 3825 | 400 |
| 387 | 20230605 | 122500 | 1542581825 | 3820 | 3835 | 3835 | 3820 | 1551 |
| 388 | 20230605 | 122400 | 1536646020 | 3820 | 3840 | 3840 | 3820 | 683 |
| 389 | 20230605 | 122300 | 1534031885 | 3840 | 3820 | 3840 | 3820 | 1260 |
| 390 | 20230605 | 122200 | 1529210610 | 3820 | 3835 | 3835 | 3820 | 1090 |
| 391 | 20230605 | 122100 | 1525039345 | 3835 | 3810 | 3835 | 3810 | 1746 |
| 392 | 20230605 | 122000 | 1518375710 | 3810 | 3830 | 3830 | 3810 | 1346 |
| 393 | 20230605 | 121900 | 1513227905 | 3830 | 3840 | 3845 | 3820 | 317 |
| 394 | 20230605 | 121800 | 1512011190 | 3815 | 3835 | 3835 | 3815 | 1617 |
| 395 | 20230605 | 121700 | 1505838720 | 3835 | 3825 | 3845 | 3825 | 598 |
| 396 | 20230605 | 121600 | 1503545895 | 3825 | 3825 | 3830 | 3820 | 917 |
| 397 | 20230605 | 121500 | 1500038680 | 3825 | 3830 | 3830 | 3825 | 950 |
| 398 | 20230605 | 121400 | 1496404765 | 3830 | 3835 | 3835 | 3825 | 868 |
| 399 | 20230605 | 121300 | 1493082650 | 3825 | 3835 | 3835 | 3815 | 1018 |
| 400 | 20230605 | 121200 | 1489194660 | 3835 | 3820 | 3835 | 3820 | 764 |
| 401 | 20230605 | 121100 | 1486273925 | 3820 | 3835 | 3835 | 3815 | 1177 |
| 402 | 20230605 | 121000 | 1481773280 | 3835 | 3825 | 3835 | 3825 | 859 |
| 403 | 20230605 | 120900 | 1478486795 | 3825 | 3825 | 3830 | 3820 | 1411 |
| 404 | 20230605 | 120800 | 1473091175 | 3830 | 3830 | 3830 | 3830 | 321 |
| 405 | 20230605 | 120700 | 1471861745 | 3825 | 3825 | 3830 | 3820 | 1374 |
| 406 | 20230605 | 120600 | 1466608335 | 3820 | 3820 | 3830 | 3820 | 946 |
| 407 | 20230605 | 120500 | 1462992205 | 3825 | 3815 | 3830 | 3815 | 847 |
| 408 | 20230605 | 120400 | 1459758585 | 3815 | 3830 | 3830 | 3815 | 1272 |
| 409 | 20230605 | 120300 | 1454894660 | 3815 | 3830 | 3830 | 3815 | 823 |
| 410 | 20230605 | 120200 | 1451751375 | 3820 | 3825 | 3825 | 3820 | 1344 |
| 411 | 20230605 | 120100 | 1446612780 | 3825 | 3825 | 3825 | 3815 | 690 |
| 412 | 20230605 | 120000 | 1443977055 | 3825 | 3825 | 3825 | 3815 | 1077 |
| 413 | 20230605 | 115900 | 1439862930 | 3810 | 3820 | 3820 | 3810 | 1403 |
| 414 | 20230605 | 115800 | 1434512945 | 3820 | 3810 | 3835 | 3810 | 295 |
| 415 | 20230605 | 115700 | 1433384880 | 3815 | 3830 | 3830 | 3810 | 1797 |
| 416 | 20230605 | 115600 | 1426525900 | 3825 | 3815 | 3825 | 3815 | 108 |
| 417 | 20230605 | 115500 | 1426113380 | 3820 | 3830 | 3835 | 3815 | 1761 |
| 418 | 20230605 | 115400 | 1419384875 | 3835 | 3850 | 3850 | 3835 | 296 |
| 419 | 20230605 | 115300 | 1418246725 | 3850 | 3835 | 3850 | 3815 | 1358 |
| 420 | 20230605 | 115200 | 1413052055 | 3830 | 3825 | 3830 | 3825 | 526 |
| 421 | 20230605 | 115100 | 1411039895 | 3815 | 3825 | 3830 | 3815 | 938 |
| 422 | 20230605 | 115000 | 1407454425 | 3825 | 3825 | 3825 | 3825 | 1045 |
| 423 | 20230605 | 114900 | 1403457300 | 3825 | 3815 | 3850 | 3815 | 1217 |
| 424 | 20230605 | 114800 | 1398802455 | 3815 | 3820 | 3845 | 3815 | 1030 |
| 425 | 20230605 | 114700 | 1394868150 | 3830 | 3830 | 3830 | 3815 | 762 |
| 426 | 20230605 | 114600 | 1391959755 | 3830 | 3825 | 3830 | 3815 | 5539 |
| 427 | 20230605 | 114500 | 1370822625 | 3830 | 3835 | 3850 | 3830 | 341 |
| 428 | 20230605 | 114400 | 1369515460 | 3840 | 3820 | 3840 | 3820 | 1525 |
| 429 | 20230605 | 114300 | 1363669590 | 3820 | 3820 | 3835 | 3820 | 739 |
| 430 | 20230605 | 114200 | 1360842125 | 3820 | 3840 | 3840 | 3820 | 828 |
| 431 | 20230605 | 114100 | 1357672245 | 3825 | 3830 | 3830 | 3825 | 1074 |
| 432 | 20230605 | 114000 | 1353563185 | 3830 | 3840 | 3840 | 3830 | 705 |
| 433 | 20230605 | 113900 | 1350862065 | 3825 | 3840 | 3840 | 3825 | 997 |
| 434 | 20230605 | 113800 | 1347043245 | 3840 | 3835 | 3840 | 3830 | 854 |
| 435 | 20230605 | 113700 | 1343772000 | 3830 | 3825 | 3830 | 3825 | 747 |
| 436 | 20230605 | 113600 | 1340914555 | 3825 | 3835 | 3835 | 3825 | 1177 |
| 437 | 20230605 | 113500 | 1336402970 | 3840 | 3840 | 3840 | 3825 | 853 |
| 438 | 20230605 | 113400 | 1333133130 | 3840 | 3825 | 3845 | 3825 | 757 |
| 439 | 20230605 | 113300 | 1330230525 | 3830 | 3835 | 3835 | 3830 | 880 |
| 440 | 20230605 | 113200 | 1326858615 | 3830 | 3850 | 3850 | 3825 | 968 |
| 441 | 20230605 | 113100 | 1323151195 | 3820 | 3835 | 3835 | 3820 | 816 |
| 442 | 20230605 | 113000 | 1320029225 | 3850 | 3830 | 3850 | 3825 | 828 |
| 443 | 20230605 | 112900 | 1316859615 | 3830 | 3830 | 3855 | 3825 | 1177 |
| 444 | 20230605 | 112800 | 1312348105 | 3830 | 3825 | 3830 | 3825 | 1016 |
| 445 | 20230605 | 112700 | 1308461705 | 3825 | 3830 | 3835 | 3825 | 864 |
| 446 | 20230605 | 112600 | 1305152135 | 3830 | 3835 | 3855 | 3830 | 1415 |
| 447 | 20230605 | 112500 | 1299719980 | 3835 | 3825 | 3840 | 3825 | 478 |
| 448 | 20230605 | 112400 | 1297890515 | 3835 | 3820 | 3840 | 3820 | 1118 |
| 449 | 20230605 | 112300 | 1293604890 | 3825 | 3820 | 3825 | 3820 | 910 |
| 450 | 20230605 | 112200 | 1290124825 | 3820 | 3825 | 3835 | 3820 | 965 |
| 451 | 20230605 | 112100 | 1286432605 | 3820 | 3835 | 3835 | 3820 | 777 |
| 452 | 20230605 | 112000 | 1283456935 | 3835 | 3835 | 3835 | 3830 | 1151 |
| 453 | 20230605 | 111900 | 1279047700 | 3835 | 3835 | 3840 | 3835 | 726 |
| 454 | 20230605 | 111800 | 1276263375 | 3825 | 3830 | 3830 | 3825 | 1039 |
| 455 | 20230605 | 111700 | 1272285520 | 3835 | 3835 | 3835 | 3830 | 1362 |
| 456 | 20230605 | 111600 | 1267066285 | 3830 | 3825 | 3830 | 3825 | 833 |
| 457 | 20230605 | 111500 | 1263879280 | 3830 | 3830 | 3830 | 3825 | 1040 |
| 458 | 20230605 | 111400 | 1259896215 | 3835 | 3840 | 3840 | 3825 | 239 |
| 459 | 20230605 | 111300 | 1258979410 | 3815 | 3820 | 3825 | 3815 | 1717 |
| 460 | 20230605 | 111200 | 1252427665 | 3820 | 3815 | 3830 | 3815 | 321 |
| 461 | 20230605 | 111100 | 1251199900 | 3815 | 3830 | 3830 | 3815 | 1317 |
| 462 | 20230605 | 111000 | 1246173010 | 3830 | 3840 | 3840 | 3830 | 358 |
| 463 | 20230605 | 110900 | 1244800050 | 3840 | 3830 | 3840 | 3830 | 1427 |
| 464 | 20230605 | 110800 | 1239332325 | 3830 | 3840 | 3840 | 3830 | 647 |
| 465 | 20230605 | 110700 | 1236853360 | 3835 | 3835 | 3840 | 3830 | 1211 |
| 466 | 20230605 | 110600 | 1232212010 | 3830 | 3835 | 3845 | 3830 | 1788 |
| 467 | 20230605 | 110500 | 1225355090 | 3830 | 3820 | 3865 | 3820 | 6228 |
| 468 | 20230605 | 110400 | 1201343835 | 3835 | 3825 | 3835 | 3810 | 1446 |
| 469 | 20230605 | 110300 | 1195816585 | 3830 | 3825 | 3830 | 3825 | 791 |
| 470 | 20230605 | 110200 | 1192790460 | 3825 | 3810 | 3825 | 3810 | 197 |
| 471 | 20230605 | 110100 | 1192038190 | 3810 | 3820 | 3825 | 3810 | 1571 |
| 472 | 20230605 | 110000 | 1186048555 | 3825 | 3820 | 3830 | 3820 | 210 |
| 473 | 20230605 | 105900 | 1185245055 | 3820 | 3825 | 3835 | 3815 | 1225 |
| 474 | 20230605 | 105800 | 1180562210 | 3835 | 3820 | 3835 | 3820 | 926 |
| 475 | 20230605 | 105700 | 1177023840 | 3825 | 3820 | 3825 | 3815 | 1309 |
| 476 | 20230605 | 105600 | 1172023990 | 3815 | 3825 | 3830 | 3815 | 852 |
| 477 | 20230605 | 105500 | 1168768570 | 3825 | 3820 | 3825 | 3815 | 975 |
| 478 | 20230605 | 105400 | 1165044140 | 3820 | 3835 | 3835 | 3815 | 1114 |
| 479 | 20230605 | 105300 | 1160786240 | 3835 | 3830 | 3840 | 3825 | 1000 |
| 480 | 20230605 | 105200 | 1156958500 | 3825 | 3820 | 3830 | 3820 | 1143 |
| 481 | 20230605 | 105100 | 1152588335 | 3825 | 3825 | 3825 | 3815 | 324 |
| 482 | 20230605 | 105000 | 1151349070 | 3815 | 3825 | 3830 | 3810 | 1970 |
| 483 | 20230605 | 104900 | 1143825710 | 3825 | 3825 | 3840 | 3825 | 308 |
| 484 | 20230605 | 104800 | 1142645640 | 3825 | 3810 | 3825 | 3810 | 1033 |
| 485 | 20230605 | 104700 | 1138702465 | 3815 | 3825 | 3825 | 3815 | 2402 |
| 486 | 20230605 | 104600 | 1129530990 | 3830 | 3830 | 3830 | 3830 | 77 |
| 487 | 20230605 | 104500 | 1129236080 | 3820 | 3835 | 3840 | 3820 | 4566 |
| 488 | 20230605 | 104400 | 1111784965 | 3835 | 3830 | 3835 | 3820 | 1433 |
| 489 | 20230605 | 104300 | 1106296100 | 3830 | 3835 | 3840 | 3830 | 1085 |
| 490 | 20230605 | 104200 | 1102138910 | 3835 | 3840 | 3840 | 3830 | 1149 |
| 491 | 20230605 | 104100 | 1097727490 | 3840 | 3850 | 3850 | 3840 | 1440 |
| 492 | 20230605 | 104000 | 1092189005 | 3850 | 3850 | 3855 | 3840 | 907 |
| 493 | 20230605 | 103900 | 1088698760 | 3850 | 3860 | 3860 | 3850 | 157 |
| 494 | 20230605 | 103800 | 1088094250 | 3845 | 3875 | 3875 | 3845 | 11601 |
| 495 | 20230605 | 103700 | 1043356200 | 3875 | 3865 | 3880 | 3865 | 11653 |
| 496 | 20230605 | 103600 | 998240350 | 3860 | 3845 | 3865 | 3845 | 10170 |
| 497 | 20230605 | 103500 | 959034370 | 3830 | 3845 | 3845 | 3825 | 8289 |
| 498 | 20230605 | 103400 | 927299735 | 3840 | 3845 | 3845 | 3840 | 903 |
| 499 | 20230605 | 103300 | 923831325 | 3845 | 3845 | 3845 | 3835 | 661 |
| 500 | 20230605 | 103200 | 921293080 | 3845 | 3840 | 3845 | 3840 | 1685 |
| 501 | 20230605 | 103100 | 914822550 | 3840 | 3835 | 3840 | 3830 | 1066 |
| 502 | 20230605 | 103000 | 910738110 | 3835 | 3840 | 3840 | 3830 | 759 |
| 503 | 20230605 | 102900 | 907826670 | 3830 | 3840 | 3840 | 3830 | 965 |
| 504 | 20230605 | 102800 | 904124950 | 3840 | 3835 | 3845 | 3835 | 2210 |
| 505 | 20230605 | 102700 | 895638335 | 3835 | 3830 | 3835 | 3830 | 1342 |
| 506 | 20230605 | 102600 | 890496510 | 3825 | 3830 | 3830 | 3825 | 737 |
| 507 | 20230605 | 102500 | 887677180 | 3820 | 3840 | 3840 | 3800 | 20807 |
| 508 | 20230605 | 102400 | 808415380 | 3840 | 3835 | 3840 | 3835 | 912 |
| 509 | 20230605 | 102300 | 804917510 | 3835 | 3830 | 3835 | 3830 | 813 |
| 510 | 20230605 | 102200 | 801803470 | 3820 | 3835 | 3835 | 3820 | 772 |
| 511 | 20230605 | 102100 | 798849850 | 3820 | 3835 | 3835 | 3820 | 805 |
| 512 | 20230605 | 102000 | 795768655 | 3830 | 3825 | 3830 | 3820 | 534 |
| 513 | 20230605 | 101900 | 793726480 | 3830 | 3835 | 3835 | 3825 | 806 |
| 514 | 20230605 | 101800 | 790641840 | 3835 | 3830 | 3840 | 3830 | 313 |
| 515 | 20230605 | 101700 | 789441555 | 3830 | 3825 | 3830 | 3825 | 635 |
| 516 | 20230605 | 101600 | 787009775 | 3825 | 3825 | 3825 | 3820 | 1127 |
| 517 | 20230605 | 101500 | 782700265 | 3830 | 3835 | 3835 | 3830 | 400 |
| 518 | 20230605 | 101400 | 781168055 | 3820 | 3835 | 3835 | 3820 | 844 |
| 519 | 20230605 | 101300 | 777942775 | 3815 | 3835 | 3835 | 3815 | 6182 |
| 520 | 20230605 | 101200 | 754321465 | 3830 | 3835 | 3835 | 3830 | 999 |
| 521 | 20230605 | 101100 | 750494740 | 3835 | 3835 | 3835 | 3820 | 827 |
| 522 | 20230605 | 101000 | 747330640 | 3825 | 3825 | 3825 | 3825 | 458 |
| 523 | 20230605 | 100900 | 745578790 | 3820 | 3825 | 3825 | 3820 | 2013 |
| 524 | 20230605 | 100800 | 737887505 | 3830 | 3830 | 3835 | 3830 | 1419 |
| 525 | 20230605 | 100700 | 732452360 | 3835 | 3835 | 3835 | 3830 | 4040 |
| 526 | 20230605 | 100600 | 716968960 | 3830 | 3830 | 3835 | 3830 | 1268 |
| 527 | 20230605 | 100500 | 712112150 | 3825 | 3830 | 3835 | 3825 | 832 |
| 528 | 20230605 | 100400 | 708925795 | 3820 | 3820 | 3820 | 3820 | 665 |
| 529 | 20230605 | 100300 | 706385495 | 3810 | 3830 | 3840 | 3810 | 7126 |
| 530 | 20230605 | 100200 | 679152735 | 3830 | 3860 | 3860 | 3825 | 2215 |
| 531 | 20230605 | 100100 | 670663340 | 3840 | 3860 | 3860 | 3840 | 799 |
| 532 | 20230605 | 100000 | 667590690 | 3850 | 3865 | 3865 | 3850 | 1664 |
| 533 | 20230605 | 095900 | 661183660 | 3865 | 3870 | 3875 | 3865 | 1458 |
| 534 | 20230605 | 095800 | 655545670 | 3870 | 3860 | 3870 | 3840 | 2673 |
| 535 | 20230605 | 095700 | 645233525 | 3860 | 3860 | 3860 | 3855 | 806 |
| 536 | 20230605 | 095600 | 642125225 | 3860 | 3860 | 3860 | 3860 | 59 |
| 537 | 20230605 | 095500 | 641897485 | 3855 | 3850 | 3855 | 3845 | 734 |
| 538 | 20230605 | 095400 | 639068135 | 3840 | 3835 | 3875 | 3835 | 11695 |
| 539 | 20230605 | 095300 | 593930175 | 3840 | 3845 | 3845 | 3840 | 366 |
| 540 | 20230605 | 095200 | 592524605 | 3830 | 3840 | 3845 | 3830 | 602 |
| 541 | 20230605 | 095100 | 590214570 | 3840 | 3840 | 3840 | 3840 | 796 |
| 542 | 20230605 | 095000 | 587157930 | 3835 | 3845 | 3845 | 3835 | 750 |
| 543 | 20230605 | 094900 | 584277940 | 3845 | 3845 | 3845 | 3835 | 1051 |
| 544 | 20230605 | 094800 | 580242000 | 3845 | 3840 | 3845 | 3840 | 911 |
| 545 | 20230605 | 094700 | 576743630 | 3840 | 3850 | 3855 | 3840 | 1277 |
| 546 | 20230605 | 094600 | 571835355 | 3850 | 3845 | 3850 | 3840 | 855 |
| 547 | 20230605 | 094500 | 568550970 | 3840 | 3845 | 3845 | 3840 | 3 |
| 548 | 20230605 | 094400 | 568539440 | 3835 | 3830 | 3835 | 3830 | 578 |
| 549 | 20230605 | 094300 | 566323005 | 3835 | 3855 | 3855 | 3830 | 1809 |
| 550 | 20230605 | 094200 | 559373075 | 3820 | 3810 | 3820 | 3810 | 1028 |
| 551 | 20230605 | 094100 | 555448700 | 3815 | 3845 | 3845 | 3815 | 3485 |
| 552 | 20230605 | 094000 | 542124155 | 3840 | 3835 | 3840 | 3835 | 2546 |
| 553 | 20230605 | 093900 | 532351230 | 3840 | 3825 | 3840 | 3820 | 663 |
| 554 | 20230605 | 093800 | 529815220 | 3825 | 3840 | 3840 | 3815 | 667 |
| 555 | 20230605 | 093700 | 527264405 | 3840 | 3810 | 3840 | 3810 | 3773 |
| 556 | 20230605 | 093600 | 512826685 | 3830 | 3825 | 3830 | 3805 | 5932 |
| 557 | 20230605 | 093500 | 490221675 | 3825 | 3805 | 3825 | 3805 | 1421 |
| 558 | 20230605 | 093400 | 484800605 | 3805 | 3805 | 3805 | 3800 | 2509 |
| 559 | 20230605 | 093300 | 475265855 | 3800 | 3810 | 3810 | 3800 | 1252 |
| 560 | 20230605 | 093200 | 470505245 | 3810 | 3815 | 3815 | 3800 | 771 |
| 561 | 20230605 | 093100 | 467571240 | 3815 | 3810 | 3815 | 3800 | 6519 |
| 562 | 20230605 | 093000 | 442786265 | 3825 | 3795 | 3855 | 3795 | 9045 |
| 563 | 20230605 | 092900 | 408361005 | 3795 | 3800 | 3805 | 3795 | 7522 |
| 564 | 20230605 | 092800 | 379797140 | 3805 | 3800 | 3805 | 3800 | 1280 |
| 565 | 20230605 | 092700 | 374933130 | 3800 | 3800 | 3800 | 3795 | 620 |
| 566 | 20230605 | 092600 | 372578545 | 3800 | 3800 | 3805 | 3800 | 1199 |
| 567 | 20230605 | 092500 | 368022335 | 3800 | 3800 | 3805 | 3800 | 1365 |
| 568 | 20230605 | 092400 | 362833820 | 3800 | 3795 | 3810 | 3795 | 574 |
| 569 | 20230605 | 092300 | 360654035 | 3800 | 3835 | 3835 | 3800 | 12128 |
| 570 | 20230605 | 092200 | 314562585 | 3800 | 3780 | 3850 | 3775 | 12718 |
| 571 | 20230605 | 092100 | 265812730 | 3780 | 3780 | 3785 | 3775 | 560 |
| 572 | 20230605 | 092000 | 263696690 | 3775 | 3780 | 3785 | 3775 | 6053 |
| 573 | 20230605 | 091900 | 240833580 | 3785 | 3785 | 3785 | 3775 | 1271 |
| 574 | 20230605 | 091800 | 236032295 | 3785 | 3795 | 3795 | 3780 | 5528 |
| 575 | 20230605 | 091700 | 215092270 | 3795 | 3800 | 3805 | 3790 | 7881 |
| 576 | 20230605 | 091600 | 185182580 | 3800 | 3800 | 3805 | 3795 | 10939 |
| 577 | 20230605 | 091500 | 143632570 | 3800 | 3795 | 3800 | 3795 | 890 |
| 578 | 20230605 | 091400 | 140254145 | 3795 | 3795 | 3800 | 3795 | 2240 |
| 579 | 20230605 | 091300 | 131746810 | 3800 | 3795 | 3800 | 3790 | 865 |
| 580 | 20230605 | 091200 | 128468395 | 3795 | 3800 | 3800 | 3795 | 127 |
| 581 | 20230605 | 091100 | 127986260 | 3800 | 3800 | 3800 | 3795 | 2194 |
| 582 | 20230605 | 091000 | 119655530 | 3800 | 3805 | 3810 | 3790 | 1944 |
| 583 | 20230605 | 090900 | 112270885 | 3805 | 3830 | 3830 | 3800 | 3317 |
| 584 | 20230605 | 090800 | 99662995 | 3800 | 3810 | 3810 | 3800 | 2349 |
| 585 | 20230605 | 090700 | 90718300 | 3800 | 3790 | 3810 | 3790 | 3058 |
| 586 | 20230605 | 090600 | 79111170 | 3785 | 3780 | 3785 | 3765 | 3517 |
| 587 | 20230605 | 090500 | 65844695 | 3775 | 3810 | 3810 | 3775 | 2000 |
| 588 | 20230605 | 090400 | 58279445 | 3810 | 3815 | 3815 | 3790 | 3423 |
| 589 | 20230605 | 090300 | 45272590 | 3840 | 3860 | 3860 | 3815 | 1192 |
| 590 | 20230605 | 090200 | 40704595 | 3860 | 3830 | 3860 | 3830 | 1862 |
| 591 | 20230605 | 090100 | 33558330 | 3855 | 3830 | 3880 | 3825 | 2091 |
| 592 | 20230605 | 090000 | 25512795 | 3870 | 3805 | 3870 | 3800 | 5859 |