28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183300 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 3128 |
| 3 | 20230605 | 183200 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20230605 | 183100 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20230605 | 183000 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20230605 | 182900 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20230605 | 182800 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20230605 | 182700 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20230605 | 182600 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20230605 | 182500 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20230605 | 182400 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20230605 | 182300 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20230605 | 182200 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20230605 | 182100 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20230605 | 182000 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20230605 | 181900 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20230605 | 181800 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20230605 | 181700 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20230605 | 181600 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20230605 | 181500 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20230605 | 181400 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20230605 | 181300 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20230605 | 181200 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20230605 | 181100 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20230605 | 181000 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20230605 | 180900 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20230605 | 180800 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20230605 | 180700 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20230605 | 180600 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20230605 | 180500 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20230605 | 180400 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20230605 | 180300 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 3128 |
| 33 | 20230605 | 180200 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20230605 | 180100 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20230605 | 180000 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20230605 | 175900 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20230605 | 175800 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20230605 | 175700 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20230605 | 175600 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20230605 | 175500 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20230605 | 175400 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20230605 | 175300 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20230605 | 175200 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20230605 | 175100 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20230605 | 175000 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20230605 | 174900 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20230605 | 174800 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20230605 | 174700 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20230605 | 174600 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20230605 | 174500 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20230605 | 174400 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20230605 | 174300 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20230605 | 174200 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20230605 | 174100 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20230605 | 174000 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20230605 | 173900 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20230605 | 173800 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20230605 | 173700 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20230605 | 173600 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20230605 | 173500 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20230605 | 173400 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20230605 | 173300 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 3128 |
| 63 | 20230605 | 173200 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20230605 | 173100 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20230605 | 173000 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20230605 | 172900 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20230605 | 172800 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20230605 | 172700 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20230605 | 172600 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20230605 | 172500 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20230605 | 172400 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20230605 | 172300 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20230605 | 172200 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20230605 | 172100 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20230605 | 172000 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20230605 | 171900 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20230605 | 171800 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20230605 | 171700 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20230605 | 171600 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20230605 | 171500 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20230605 | 171400 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20230605 | 171300 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20230605 | 171200 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20230605 | 171100 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20230605 | 171000 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20230605 | 170900 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20230605 | 170800 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20230605 | 170700 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20230605 | 170600 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20230605 | 170500 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20230605 | 170400 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20230605 | 170300 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 3128 |
| 93 | 20230605 | 170200 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20230605 | 170100 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20230605 | 170000 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20230605 | 165900 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20230605 | 165800 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20230605 | 165700 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20230605 | 165600 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20230605 | 165500 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20230605 | 165400 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20230605 | 165300 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20230605 | 165200 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20230605 | 165100 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20230605 | 165000 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20230605 | 164900 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20230605 | 164800 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20230605 | 164700 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20230605 | 164600 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20230605 | 164500 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20230605 | 164400 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20230605 | 164300 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20230605 | 164200 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20230605 | 164100 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20230605 | 164000 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20230605 | 163900 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20230605 | 163800 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20230605 | 163700 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20230605 | 163600 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20230605 | 163500 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20230605 | 163400 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20230605 | 163300 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 3128 |
| 123 | 20230605 | 163200 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20230605 | 163100 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20230605 | 163000 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20230605 | 162900 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20230605 | 162800 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20230605 | 162700 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20230605 | 162600 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20230605 | 162500 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20230605 | 162400 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20230605 | 162300 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20230605 | 162200 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20230605 | 162100 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20230605 | 162000 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20230605 | 161900 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20230605 | 161800 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20230605 | 161700 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20230605 | 161600 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20230605 | 161500 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20230605 | 161400 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20230605 | 161300 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20230605 | 161200 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20230605 | 161100 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20230605 | 161000 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20230605 | 160900 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20230605 | 160800 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20230605 | 160700 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20230605 | 160600 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20230605 | 160500 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20230605 | 160400 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20230605 | 160300 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 3128 |
| 153 | 20230605 | 160200 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20230605 | 160100 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20230605 | 160000 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20230605 | 155900 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20230605 | 155800 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20230605 | 155700 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20230605 | 155600 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20230605 | 155500 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20230605 | 155400 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20230605 | 155300 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20230605 | 155200 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20230605 | 155100 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20230605 | 155000 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20230605 | 154900 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20230605 | 154800 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20230605 | 154700 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20230605 | 154600 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20230605 | 154500 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20230605 | 154400 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20230605 | 154300 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20230605 | 154200 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20230605 | 154100 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20230605 | 154000 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20230605 | 153900 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20230605 | 153800 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20230605 | 153700 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20230605 | 153600 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20230605 | 153500 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20230605 | 153400 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20230605 | 153300 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 3128 |
| 183 | 20230605 | 153200 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20230605 | 153100 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20230605 | 153000 | 1082713345 | 3535 | 3535 | 3535 | 3535 | 3128 |
| 186 | 20230605 | 152900 | 1071655865 | 3545 | 3545 | 3545 | 3545 | 0 |
| 187 | 20230605 | 152800 | 1071655865 | 3545 | 3545 | 3545 | 3545 | 0 |
| 188 | 20230605 | 152700 | 1071655865 | 3545 | 3545 | 3545 | 3545 | 0 |
| 189 | 20230605 | 152600 | 1071655865 | 3545 | 3545 | 3545 | 3545 | 0 |
| 190 | 20230605 | 152500 | 1071655865 | 3545 | 3545 | 3545 | 3545 | 0 |
| 191 | 20230605 | 152400 | 1071655865 | 3545 | 3545 | 3545 | 3545 | 0 |
| 192 | 20230605 | 152300 | 1071655865 | 3545 | 3545 | 3545 | 3545 | 0 |
| 193 | 20230605 | 152200 | 1071655865 | 3545 | 3545 | 3545 | 3545 | 0 |
| 194 | 20230605 | 152100 | 1071655865 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20230605 | 152000 | 1071655865 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20230605 | 151900 | 1071655865 | 3545 | 3540 | 3545 | 3540 | 977 |
| 197 | 20230605 | 151800 | 1068195435 | 3540 | 3540 | 3545 | 3540 | 1548 |
| 198 | 20230605 | 151700 | 1062711835 | 3545 | 3545 | 3545 | 3545 | 187 |
| 199 | 20230605 | 151600 | 1062048920 | 3550 | 3545 | 3550 | 3545 | 1420 |
| 200 | 20230605 | 151500 | 1057008400 | 3545 | 3545 | 3545 | 3545 | 3085 |
| 201 | 20230605 | 151400 | 1046072075 | 3545 | 3540 | 3545 | 3540 | 1364 |
| 202 | 20230605 | 151300 | 1041237770 | 3540 | 3535 | 3540 | 3535 | 5 |
| 203 | 20230605 | 151200 | 1041220090 | 3535 | 3535 | 3535 | 3535 | 636 |
| 204 | 20230605 | 151100 | 1038971830 | 3535 | 3545 | 3545 | 3535 | 77 |
| 205 | 20230605 | 151000 | 1038699360 | 3540 | 3540 | 3545 | 3535 | 93 |
| 206 | 20230605 | 150900 | 1038370160 | 3540 | 3535 | 3540 | 3535 | 41 |
| 207 | 20230605 | 150800 | 1038225210 | 3540 | 3535 | 3540 | 3535 | 582 |
| 208 | 20230605 | 150700 | 1036165050 | 3540 | 3540 | 3540 | 3540 | 43 |
| 209 | 20230605 | 150600 | 1036012830 | 3540 | 3540 | 3540 | 3540 | 0 |
| 210 | 20230605 | 150500 | 1036012830 | 3540 | 3540 | 3540 | 3540 | 14 |
| 211 | 20230605 | 150400 | 1035963270 | 3535 | 3540 | 3540 | 3535 | 403 |
| 212 | 20230605 | 150300 | 1034536805 | 3540 | 3540 | 3540 | 3540 | 29 |
| 213 | 20230605 | 150200 | 1034434145 | 3540 | 3540 | 3540 | 3540 | 120 |
| 214 | 20230605 | 150100 | 1034009345 | 3540 | 3535 | 3540 | 3535 | 6034 |
| 215 | 20230605 | 150000 | 1012649955 | 3540 | 3535 | 3540 | 3535 | 18 |
| 216 | 20230605 | 145900 | 1012586270 | 3535 | 3535 | 3535 | 3535 | 950 |
| 217 | 20230605 | 145800 | 1009228020 | 3540 | 3535 | 3540 | 3535 | 10 |
| 218 | 20230605 | 145700 | 1009192665 | 3540 | 3535 | 3540 | 3535 | 109 |
| 219 | 20230605 | 145600 | 1008807345 | 3535 | 3535 | 3540 | 3535 | 181 |
| 220 | 20230605 | 145500 | 1008167350 | 3535 | 3535 | 3535 | 3535 | 146 |
| 221 | 20230605 | 145400 | 1007651240 | 3535 | 3535 | 3535 | 3535 | 10 |
| 222 | 20230605 | 145300 | 1007615890 | 3535 | 3535 | 3535 | 3535 | 635 |
| 223 | 20230605 | 145200 | 1005371165 | 3535 | 3540 | 3540 | 3535 | 31 |
| 224 | 20230605 | 145100 | 1005261575 | 3535 | 3540 | 3540 | 3535 | 1101 |
| 225 | 20230605 | 145000 | 1001364040 | 3540 | 3530 | 3540 | 3530 | 546 |
| 226 | 20230605 | 144900 | 999436650 | 3530 | 3530 | 3530 | 3530 | 0 |
| 227 | 20230605 | 144800 | 999436650 | 3530 | 3530 | 3530 | 3530 | 0 |
| 228 | 20230605 | 144700 | 999436650 | 3530 | 3530 | 3530 | 3530 | 34 |
| 229 | 20230605 | 144600 | 999316630 | 3540 | 3535 | 3540 | 3535 | 240 |
| 230 | 20230605 | 144500 | 998468205 | 3530 | 3535 | 3535 | 3530 | 65 |
| 231 | 20230605 | 144400 | 998238435 | 3535 | 3530 | 3535 | 3530 | 73 |
| 232 | 20230605 | 144300 | 997980640 | 3530 | 3530 | 3530 | 3530 | 589 |
| 233 | 20230605 | 144200 | 995901470 | 3530 | 3530 | 3530 | 3530 | 0 |
| 234 | 20230605 | 144100 | 995901470 | 3530 | 3530 | 3530 | 3530 | 166 |
| 235 | 20230605 | 144000 | 995315490 | 3530 | 3525 | 3530 | 3525 | 505 |
| 236 | 20230605 | 143900 | 993534850 | 3530 | 3530 | 3530 | 3530 | 246 |
| 237 | 20230605 | 143800 | 992666470 | 3525 | 3535 | 3535 | 3525 | 1450 |
| 238 | 20230605 | 143700 | 987551750 | 3540 | 3535 | 3540 | 3535 | 122 |
| 239 | 20230605 | 143600 | 987119980 | 3535 | 3535 | 3535 | 3535 | 801 |
| 240 | 20230605 | 143500 | 984288445 | 3535 | 3535 | 3535 | 3535 | 2 |
| 241 | 20230605 | 143400 | 984281375 | 3535 | 3530 | 3535 | 3530 | 687 |
| 242 | 20230605 | 143300 | 981855715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 243 | 20230605 | 143200 | 981855715 | 3530 | 3535 | 3535 | 3530 | 210 |
| 244 | 20230605 | 143100 | 981114365 | 3530 | 3535 | 3535 | 3530 | 10 |
| 245 | 20230605 | 143000 | 981079020 | 3530 | 3530 | 3530 | 3530 | 46 |
| 246 | 20230605 | 142900 | 980916640 | 3530 | 3535 | 3535 | 3530 | 1146 |
| 247 | 20230605 | 142800 | 976871005 | 3530 | 3530 | 3530 | 3530 | 103 |
| 248 | 20230605 | 142700 | 976507415 | 3535 | 3535 | 3535 | 3535 | 187 |
| 249 | 20230605 | 142600 | 975846370 | 3540 | 3535 | 3540 | 3535 | 511 |
| 250 | 20230605 | 142500 | 974039930 | 3535 | 3535 | 3535 | 3535 | 281 |
| 251 | 20230605 | 142400 | 973046595 | 3535 | 3540 | 3540 | 3535 | 665 |
| 252 | 20230605 | 142300 | 970695760 | 3540 | 3545 | 3545 | 3540 | 323 |
| 253 | 20230605 | 142200 | 969552295 | 3545 | 3535 | 3545 | 3535 | 1062 |
| 254 | 20230605 | 142100 | 965791095 | 3540 | 3540 | 3540 | 3540 | 657 |
| 255 | 20230605 | 142000 | 963465315 | 3540 | 3540 | 3540 | 3540 | 40 |
| 256 | 20230605 | 141900 | 963323715 | 3540 | 3535 | 3540 | 3530 | 1093 |
| 257 | 20230605 | 141800 | 959460365 | 3535 | 3535 | 3535 | 3535 | 20 |
| 258 | 20230605 | 141700 | 959389665 | 3540 | 3540 | 3540 | 3540 | 50 |
| 259 | 20230605 | 141600 | 959212665 | 3540 | 3540 | 3540 | 3540 | 120 |
| 260 | 20230605 | 141500 | 958787865 | 3535 | 3535 | 3535 | 3535 | 200 |
| 261 | 20230605 | 141400 | 958080865 | 3530 | 3540 | 3540 | 3530 | 250 |
| 262 | 20230605 | 141300 | 957197265 | 3540 | 3540 | 3540 | 3540 | 40 |
| 263 | 20230605 | 141200 | 957055665 | 3530 | 3540 | 3540 | 3530 | 3031 |
| 264 | 20230605 | 141100 | 946355875 | 3535 | 3535 | 3540 | 3535 | 952 |
| 265 | 20230605 | 141000 | 942990545 | 3535 | 3540 | 3540 | 3535 | 37 |
| 266 | 20230605 | 140900 | 942859670 | 3540 | 3540 | 3540 | 3540 | 785 |
| 267 | 20230605 | 140800 | 940080770 | 3530 | 3530 | 3530 | 3530 | 0 |
| 268 | 20230605 | 140700 | 940080770 | 3530 | 3545 | 3545 | 3530 | 2519 |
| 269 | 20230605 | 140600 | 931175305 | 3545 | 3545 | 3545 | 3545 | 111 |
| 270 | 20230605 | 140500 | 930781810 | 3550 | 3545 | 3550 | 3545 | 302 |
| 271 | 20230605 | 140400 | 929710720 | 3545 | 3545 | 3545 | 3545 | 650 |
| 272 | 20230605 | 140300 | 927406470 | 3550 | 3550 | 3550 | 3550 | 49 |
| 273 | 20230605 | 140200 | 927232520 | 3550 | 3545 | 3550 | 3545 | 464 |
| 274 | 20230605 | 140100 | 925585370 | 3545 | 3545 | 3545 | 3545 | 800 |
| 275 | 20230605 | 140000 | 922749370 | 3545 | 3540 | 3545 | 3540 | 1629 |
| 276 | 20230605 | 135900 | 916977265 | 3540 | 3540 | 3540 | 3540 | 564 |
| 277 | 20230605 | 135800 | 914980705 | 3540 | 3545 | 3550 | 3540 | 5727 |
| 278 | 20230605 | 135700 | 894686890 | 3545 | 3550 | 3550 | 3545 | 147 |
| 279 | 20230605 | 135600 | 894165755 | 3555 | 3545 | 3555 | 3545 | 992 |
| 280 | 20230605 | 135500 | 890648445 | 3550 | 3555 | 3555 | 3550 | 200 |
| 281 | 20230605 | 135400 | 889938195 | 3555 | 3550 | 3555 | 3550 | 712 |
| 282 | 20230605 | 135300 | 887410590 | 3550 | 3550 | 3555 | 3545 | 638 |
| 283 | 20230605 | 135200 | 885145050 | 3550 | 3550 | 3550 | 3545 | 633 |
| 284 | 20230605 | 135100 | 882898885 | 3550 | 3550 | 3555 | 3550 | 780 |
| 285 | 20230605 | 135000 | 880129380 | 3550 | 3565 | 3565 | 3550 | 10171 |
| 286 | 20230605 | 134900 | 843958390 | 3565 | 3555 | 3565 | 3550 | 2616 |
| 287 | 20230605 | 134800 | 834655585 | 3555 | 3545 | 3555 | 3545 | 5289 |
| 288 | 20230605 | 134700 | 815882940 | 3545 | 3545 | 3545 | 3540 | 1038 |
| 289 | 20230605 | 134600 | 812207870 | 3540 | 3540 | 3540 | 3540 | 1084 |
| 290 | 20230605 | 134500 | 808370510 | 3540 | 3540 | 3540 | 3540 | 152 |
| 291 | 20230605 | 134400 | 807832430 | 3540 | 3535 | 3540 | 3535 | 615 |
| 292 | 20230605 | 134300 | 805656830 | 3540 | 3535 | 3540 | 3535 | 860 |
| 293 | 20230605 | 134200 | 802616725 | 3535 | 3535 | 3535 | 3535 | 1028 |
| 294 | 20230605 | 134100 | 798982745 | 3530 | 3530 | 3530 | 3530 | 2 |
| 295 | 20230605 | 134000 | 798975685 | 3535 | 3530 | 3535 | 3530 | 1003 |
| 296 | 20230605 | 133900 | 795434975 | 3530 | 3530 | 3530 | 3530 | 1751 |
| 297 | 20230605 | 133800 | 789253945 | 3535 | 3535 | 3540 | 3535 | 1368 |
| 298 | 20230605 | 133700 | 784417995 | 3540 | 3535 | 3540 | 3530 | 2393 |
| 299 | 20230605 | 133600 | 775954730 | 3535 | 3535 | 3535 | 3535 | 310 |
| 300 | 20230605 | 133500 | 774858880 | 3530 | 3530 | 3530 | 3530 | 824 |
| 301 | 20230605 | 133400 | 771950160 | 3530 | 3535 | 3535 | 3530 | 403 |
| 302 | 20230605 | 133300 | 770527560 | 3530 | 3525 | 3535 | 3525 | 3558 |
| 303 | 20230605 | 133200 | 757963060 | 3530 | 3530 | 3535 | 3530 | 704 |
| 304 | 20230605 | 133100 | 755477485 | 3530 | 3530 | 3535 | 3530 | 1916 |
| 305 | 20230605 | 133000 | 748711605 | 3530 | 3525 | 3530 | 3525 | 401 |
| 306 | 20230605 | 132900 | 747296825 | 3530 | 3510 | 3530 | 3510 | 3456 |
| 307 | 20230605 | 132800 | 735110065 | 3505 | 3520 | 3525 | 3505 | 1523 |
| 308 | 20230605 | 132700 | 729751240 | 3520 | 3515 | 3520 | 3515 | 745 |
| 309 | 20230605 | 132600 | 727131715 | 3510 | 3510 | 3515 | 3510 | 666 |
| 310 | 20230605 | 132500 | 724794050 | 3510 | 3505 | 3510 | 3505 | 1129 |
| 311 | 20230605 | 132400 | 720831265 | 3510 | 3505 | 3510 | 3505 | 151 |
| 312 | 20230605 | 132300 | 720301510 | 3505 | 3505 | 3505 | 3505 | 400 |
| 313 | 20230605 | 132200 | 718899510 | 3510 | 3505 | 3510 | 3505 | 381 |
| 314 | 20230605 | 132100 | 717563405 | 3505 | 3505 | 3505 | 3505 | 0 |
| 315 | 20230605 | 132000 | 717563405 | 3505 | 3505 | 3505 | 3505 | 24 |
| 316 | 20230605 | 131900 | 717479285 | 3505 | 3505 | 3505 | 3505 | 11 |
| 317 | 20230605 | 131800 | 717440730 | 3505 | 3505 | 3505 | 3505 | 108 |
| 318 | 20230605 | 131700 | 717062190 | 3505 | 3505 | 3505 | 3505 | 220 |
| 319 | 20230605 | 131600 | 716291090 | 3505 | 3505 | 3505 | 3505 | 306 |
| 320 | 20230605 | 131500 | 715218560 | 3505 | 3505 | 3505 | 3505 | 2 |
| 321 | 20230605 | 131400 | 715211550 | 3505 | 3505 | 3505 | 3505 | 26 |
| 322 | 20230605 | 131300 | 715120420 | 3505 | 3505 | 3505 | 3505 | 170 |
| 323 | 20230605 | 131200 | 714524570 | 3505 | 3505 | 3505 | 3505 | 0 |
| 324 | 20230605 | 131100 | 714524570 | 3505 | 3505 | 3505 | 3505 | 1012 |
| 325 | 20230605 | 131000 | 710977510 | 3505 | 3510 | 3510 | 3505 | 11 |
| 326 | 20230605 | 130900 | 710938905 | 3510 | 3510 | 3510 | 3510 | 31 |
| 327 | 20230605 | 130800 | 710830095 | 3510 | 3510 | 3510 | 3510 | 10 |
| 328 | 20230605 | 130700 | 710794995 | 3505 | 3505 | 3505 | 3505 | 1 |
| 329 | 20230605 | 130600 | 710791490 | 3510 | 3510 | 3510 | 3510 | 0 |
| 330 | 20230605 | 130500 | 710791490 | 3510 | 3510 | 3510 | 3510 | 40 |
| 331 | 20230605 | 130400 | 710651090 | 3500 | 3500 | 3500 | 3500 | 30 |
| 332 | 20230605 | 130300 | 710546090 | 3500 | 3505 | 3505 | 3500 | 1430 |
| 333 | 20230605 | 130200 | 705541045 | 3500 | 3500 | 3500 | 3500 | 0 |
| 334 | 20230605 | 130100 | 705541045 | 3500 | 3500 | 3500 | 3500 | 337 |
| 335 | 20230605 | 130000 | 704361545 | 3505 | 3510 | 3510 | 3505 | 483 |
| 336 | 20230605 | 125900 | 702668530 | 3510 | 3510 | 3510 | 3510 | 13 |
| 337 | 20230605 | 125800 | 702622900 | 3510 | 3510 | 3510 | 3510 | 2 |
| 338 | 20230605 | 125700 | 702615880 | 3510 | 3510 | 3510 | 3510 | 1 |
| 339 | 20230605 | 125600 | 702612370 | 3510 | 3505 | 3510 | 3505 | 44 |
| 340 | 20230605 | 125500 | 702458145 | 3505 | 3515 | 3515 | 3505 | 389 |
| 341 | 20230605 | 125400 | 701092180 | 3515 | 3515 | 3515 | 3515 | 213 |
| 342 | 20230605 | 125300 | 700343485 | 3515 | 3510 | 3515 | 3510 | 1124 |
| 343 | 20230605 | 125200 | 696398240 | 3505 | 3505 | 3505 | 3505 | 1209 |
| 344 | 20230605 | 125100 | 692160695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 345 | 20230605 | 125000 | 692160695 | 3505 | 3505 | 3505 | 3505 | 200 |
| 346 | 20230605 | 124900 | 691459695 | 3505 | 3505 | 3505 | 3505 | 919 |
| 347 | 20230605 | 124800 | 688238600 | 3505 | 3505 | 3505 | 3505 | 1 |
| 348 | 20230605 | 124700 | 688235095 | 3505 | 3505 | 3505 | 3505 | 28 |
| 349 | 20230605 | 124600 | 688136955 | 3505 | 3505 | 3505 | 3505 | 0 |
| 350 | 20230605 | 124500 | 688136955 | 3505 | 3505 | 3505 | 3505 | 0 |
| 351 | 20230605 | 124400 | 688136955 | 3505 | 3500 | 3505 | 3500 | 2000 |
| 352 | 20230605 | 124300 | 681128395 | 3500 | 3500 | 3500 | 3500 | 457 |
| 353 | 20230605 | 124200 | 679528895 | 3500 | 3505 | 3505 | 3500 | 1157 |
| 354 | 20230605 | 124100 | 675478610 | 3505 | 3505 | 3505 | 3500 | 242 |
| 355 | 20230605 | 124000 | 674630935 | 3500 | 3500 | 3500 | 3500 | 0 |
| 356 | 20230605 | 123900 | 674630935 | 3500 | 3500 | 3500 | 3500 | 234 |
| 357 | 20230605 | 123800 | 673811935 | 3505 | 3505 | 3505 | 3505 | 2 |
| 358 | 20230605 | 123700 | 673804925 | 3505 | 3505 | 3505 | 3500 | 156 |
| 359 | 20230605 | 123600 | 673258325 | 3505 | 3505 | 3505 | 3505 | 182 |
| 360 | 20230605 | 123500 | 672620415 | 3500 | 3500 | 3500 | 3500 | 236 |
| 361 | 20230605 | 123400 | 671794415 | 3500 | 3500 | 3500 | 3500 | 0 |
| 362 | 20230605 | 123300 | 671794415 | 3500 | 3500 | 3500 | 3500 | 51 |
| 363 | 20230605 | 123200 | 671615915 | 3495 | 3495 | 3495 | 3495 | 0 |
| 364 | 20230605 | 123100 | 671615915 | 3495 | 3495 | 3495 | 3495 | 0 |
| 365 | 20230605 | 123000 | 671615915 | 3495 | 3500 | 3500 | 3495 | 14 |
| 366 | 20230605 | 122900 | 671566965 | 3495 | 3495 | 3495 | 3495 | 2 |
| 367 | 20230605 | 122800 | 671559975 | 3495 | 3495 | 3495 | 3495 | 0 |
| 368 | 20230605 | 122700 | 671559975 | 3495 | 3500 | 3500 | 3495 | 36 |
| 369 | 20230605 | 122600 | 671434090 | 3500 | 3500 | 3500 | 3500 | 5 |
| 370 | 20230605 | 122500 | 671416590 | 3495 | 3500 | 3500 | 3495 | 551 |
| 371 | 20230605 | 122400 | 669488230 | 3500 | 3500 | 3500 | 3500 | 7 |
| 372 | 20230605 | 122300 | 669463730 | 3505 | 3505 | 3505 | 3505 | 0 |
| 373 | 20230605 | 122200 | 669463730 | 3505 | 3505 | 3505 | 3505 | 14 |
| 374 | 20230605 | 122100 | 669414660 | 3505 | 3500 | 3505 | 3500 | 503 |
| 375 | 20230605 | 122000 | 667654145 | 3500 | 3500 | 3500 | 3500 | 150 |
| 376 | 20230605 | 121900 | 667129145 | 3500 | 3510 | 3510 | 3500 | 80 |
| 377 | 20230605 | 121800 | 666849045 | 3500 | 3500 | 3500 | 3500 | 1 |
| 378 | 20230605 | 121700 | 666845545 | 3500 | 3505 | 3505 | 3500 | 2837 |
| 379 | 20230605 | 121600 | 656901865 | 3505 | 3500 | 3505 | 3500 | 100 |
| 380 | 20230605 | 121500 | 656551815 | 3495 | 3500 | 3500 | 3495 | 215 |
| 381 | 20230605 | 121400 | 655799415 | 3500 | 3500 | 3500 | 3500 | 15 |
| 382 | 20230605 | 121300 | 655746915 | 3495 | 3500 | 3500 | 3495 | 44 |
| 383 | 20230605 | 121200 | 655593005 | 3500 | 3500 | 3500 | 3500 | 69 |
| 384 | 20230605 | 121100 | 655351505 | 3500 | 3500 | 3500 | 3500 | 1823 |
| 385 | 20230605 | 121000 | 648971005 | 3500 | 3500 | 3500 | 3500 | 0 |
| 386 | 20230605 | 120900 | 648971005 | 3500 | 3495 | 3500 | 3495 | 73 |
| 387 | 20230605 | 120800 | 648715865 | 3495 | 3500 | 3500 | 3495 | 255 |
| 388 | 20230605 | 120700 | 647824625 | 3500 | 3500 | 3500 | 3500 | 142 |
| 389 | 20230605 | 120600 | 647327625 | 3500 | 3500 | 3500 | 3500 | 1 |
| 390 | 20230605 | 120500 | 647324125 | 3500 | 3485 | 3500 | 3485 | 132 |
| 391 | 20230605 | 120400 | 646862915 | 3485 | 3495 | 3495 | 3485 | 1074 |
| 392 | 20230605 | 120300 | 643109785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 393 | 20230605 | 120200 | 643109785 | 3490 | 3485 | 3490 | 3485 | 421 |
| 394 | 20230605 | 120100 | 641642250 | 3485 | 3480 | 3485 | 3480 | 11 |
| 395 | 20230605 | 120000 | 641603965 | 3485 | 3485 | 3485 | 3485 | 346 |
| 396 | 20230605 | 115900 | 640398155 | 3485 | 3480 | 3485 | 3480 | 179 |
| 397 | 20230605 | 115800 | 639775170 | 3485 | 3485 | 3485 | 3485 | 0 |
| 398 | 20230605 | 115700 | 639775170 | 3485 | 3490 | 3490 | 3485 | 1164 |
| 399 | 20230605 | 115600 | 635717115 | 3495 | 3495 | 3495 | 3495 | 32 |
| 400 | 20230605 | 115500 | 635605275 | 3495 | 3495 | 3495 | 3495 | 0 |
| 401 | 20230605 | 115400 | 635605275 | 3495 | 3495 | 3495 | 3495 | 0 |
| 402 | 20230605 | 115300 | 635605275 | 3495 | 3495 | 3495 | 3495 | 0 |
| 403 | 20230605 | 115200 | 635605275 | 3495 | 3495 | 3495 | 3495 | 142 |
| 404 | 20230605 | 115100 | 635108985 | 3495 | 3495 | 3495 | 3495 | 0 |
| 405 | 20230605 | 115000 | 635108985 | 3495 | 3495 | 3495 | 3495 | 0 |
| 406 | 20230605 | 114900 | 635108985 | 3495 | 3495 | 3495 | 3495 | 20 |
| 407 | 20230605 | 114800 | 635039085 | 3490 | 3490 | 3490 | 3490 | 0 |
| 408 | 20230605 | 114700 | 635039085 | 3490 | 3490 | 3490 | 3490 | 121 |
| 409 | 20230605 | 114600 | 634616795 | 3490 | 3490 | 3490 | 3490 | 0 |
| 410 | 20230605 | 114500 | 634616795 | 3490 | 3490 | 3490 | 3490 | 0 |
| 411 | 20230605 | 114400 | 634616795 | 3490 | 3490 | 3490 | 3490 | 0 |
| 412 | 20230605 | 114300 | 634616795 | 3490 | 3490 | 3490 | 3490 | 0 |
| 413 | 20230605 | 114200 | 634616795 | 3490 | 3495 | 3495 | 3485 | 1701 |
| 414 | 20230605 | 114100 | 628685600 | 3495 | 3495 | 3495 | 3495 | 0 |
| 415 | 20230605 | 114000 | 628685600 | 3495 | 3495 | 3495 | 3495 | 38 |
| 416 | 20230605 | 113900 | 628552790 | 3485 | 3495 | 3500 | 3485 | 431 |
| 417 | 20230605 | 113800 | 627046980 | 3495 | 3500 | 3500 | 3495 | 127 |
| 418 | 20230605 | 113700 | 626603110 | 3500 | 3495 | 3500 | 3485 | 1001 |
| 419 | 20230605 | 113600 | 623110775 | 3500 | 3500 | 3500 | 3500 | 5 |
| 420 | 20230605 | 113500 | 623093275 | 3500 | 3500 | 3500 | 3500 | 94 |
| 421 | 20230605 | 113400 | 622764275 | 3500 | 3500 | 3505 | 3500 | 933 |
| 422 | 20230605 | 113300 | 619495275 | 3500 | 3500 | 3500 | 3500 | 1055 |
| 423 | 20230605 | 113200 | 615802775 | 3505 | 3505 | 3505 | 3505 | 4 |
| 424 | 20230605 | 113100 | 615788755 | 3505 | 3505 | 3505 | 3505 | 30 |
| 425 | 20230605 | 113000 | 615683605 | 3505 | 3500 | 3505 | 3500 | 8 |
| 426 | 20230605 | 112900 | 615655580 | 3500 | 3500 | 3500 | 3500 | 416 |
| 427 | 20230605 | 112800 | 614199580 | 3500 | 3500 | 3500 | 3500 | 256 |
| 428 | 20230605 | 112700 | 613303580 | 3500 | 3495 | 3500 | 3495 | 55 |
| 429 | 20230605 | 112600 | 613111350 | 3495 | 3500 | 3500 | 3495 | 134 |
| 430 | 20230605 | 112500 | 612642530 | 3500 | 3500 | 3500 | 3500 | 0 |
| 431 | 20230605 | 112400 | 612642530 | 3500 | 3505 | 3505 | 3500 | 520 |
| 432 | 20230605 | 112300 | 610822440 | 3500 | 3500 | 3500 | 3500 | 1177 |
| 433 | 20230605 | 112200 | 606702940 | 3505 | 3505 | 3505 | 3500 | 95 |
| 434 | 20230605 | 112100 | 606370140 | 3500 | 3500 | 3500 | 3500 | 1444 |
| 435 | 20230605 | 112000 | 601316140 | 3495 | 3500 | 3500 | 3495 | 1280 |
| 436 | 20230605 | 111900 | 596836255 | 3500 | 3500 | 3500 | 3500 | 0 |
| 437 | 20230605 | 111800 | 596836255 | 3500 | 3500 | 3500 | 3500 | 4 |
| 438 | 20230605 | 111700 | 596822255 | 3495 | 3495 | 3495 | 3495 | 0 |
| 439 | 20230605 | 111600 | 596822255 | 3495 | 3490 | 3495 | 3490 | 109 |
| 440 | 20230605 | 111500 | 596441345 | 3490 | 3490 | 3490 | 3490 | 44 |
| 441 | 20230605 | 111400 | 596287785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 442 | 20230605 | 111300 | 596287785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 443 | 20230605 | 111200 | 596287785 | 3490 | 3490 | 3490 | 3490 | 128 |
| 444 | 20230605 | 111100 | 595841065 | 3500 | 3500 | 3500 | 3500 | 0 |
| 445 | 20230605 | 111000 | 595841065 | 3500 | 3495 | 3500 | 3495 | 1481 |
| 446 | 20230605 | 110900 | 590661365 | 3480 | 3480 | 3480 | 3480 | 0 |
| 447 | 20230605 | 110800 | 590661365 | 3480 | 3490 | 3490 | 3480 | 324 |
| 448 | 20230605 | 110700 | 589532990 | 3500 | 3500 | 3500 | 3500 | 12 |
| 449 | 20230605 | 110600 | 589490990 | 3500 | 3485 | 3500 | 3485 | 67 |
| 450 | 20230605 | 110500 | 589256955 | 3485 | 3485 | 3485 | 3485 | 1200 |
| 451 | 20230605 | 110400 | 585074955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 452 | 20230605 | 110300 | 585074955 | 3485 | 3490 | 3500 | 3485 | 1203 |
| 453 | 20230605 | 110200 | 580876485 | 3490 | 3490 | 3490 | 3490 | 203 |
| 454 | 20230605 | 110100 | 580168015 | 3490 | 3500 | 3500 | 3490 | 90 |
| 455 | 20230605 | 110000 | 579853815 | 3500 | 3490 | 3500 | 3490 | 235 |
| 456 | 20230605 | 105900 | 579033625 | 3490 | 3495 | 3495 | 3490 | 376 |
| 457 | 20230605 | 105800 | 577720435 | 3495 | 3495 | 3495 | 3495 | 8 |
| 458 | 20230605 | 105700 | 577692475 | 3495 | 3495 | 3495 | 3495 | 49 |
| 459 | 20230605 | 105600 | 577521220 | 3490 | 3490 | 3490 | 3490 | 3 |
| 460 | 20230605 | 105500 | 577510750 | 3490 | 3490 | 3490 | 3490 | 0 |
| 461 | 20230605 | 105400 | 577510750 | 3490 | 3490 | 3490 | 3490 | 351 |
| 462 | 20230605 | 105300 | 576285760 | 3490 | 3495 | 3495 | 3490 | 15 |
| 463 | 20230605 | 105200 | 576233385 | 3495 | 3490 | 3495 | 3490 | 927 |
| 464 | 20230605 | 105100 | 572995620 | 3495 | 3495 | 3495 | 3495 | 1013 |
| 465 | 20230605 | 105000 | 569455185 | 3495 | 3485 | 3495 | 3480 | 1038 |
| 466 | 20230605 | 104900 | 565836300 | 3475 | 3485 | 3485 | 3475 | 590 |
| 467 | 20230605 | 104800 | 563780270 | 3485 | 3485 | 3490 | 3485 | 521 |
| 468 | 20230605 | 104700 | 561964485 | 3475 | 3480 | 3480 | 3475 | 60 |
| 469 | 20230605 | 104600 | 561755735 | 3475 | 3475 | 3480 | 3475 | 430 |
| 470 | 20230605 | 104500 | 560261385 | 3490 | 3480 | 3490 | 3475 | 1241 |
| 471 | 20230605 | 104400 | 555942695 | 3475 | 3485 | 3485 | 3475 | 4415 |
| 472 | 20230605 | 104300 | 540595130 | 3485 | 3485 | 3485 | 3480 | 1683 |
| 473 | 20230605 | 104200 | 534730275 | 3485 | 3490 | 3490 | 3485 | 98 |
| 474 | 20230605 | 104100 | 534388305 | 3480 | 3495 | 3495 | 3480 | 2 |
| 475 | 20230605 | 104000 | 534381330 | 3500 | 3485 | 3500 | 3485 | 3969 |
| 476 | 20230605 | 103900 | 520521685 | 3485 | 3485 | 3485 | 3485 | 10570 |
| 477 | 20230605 | 103800 | 483685235 | 3485 | 3490 | 3490 | 3485 | 120 |
| 478 | 20230605 | 103700 | 483266535 | 3485 | 3495 | 3500 | 3485 | 422 |
| 479 | 20230605 | 103600 | 481793465 | 3495 | 3495 | 3495 | 3495 | 38 |
| 480 | 20230605 | 103500 | 481660655 | 3495 | 3500 | 3500 | 3495 | 110 |
| 481 | 20230605 | 103400 | 481276155 | 3495 | 3500 | 3500 | 3495 | 14 |
| 482 | 20230605 | 103300 | 481227175 | 3495 | 3495 | 3495 | 3495 | 7 |
| 483 | 20230605 | 103200 | 481202710 | 3500 | 3505 | 3505 | 3500 | 610 |
| 484 | 20230605 | 103100 | 479067560 | 3505 | 3500 | 3505 | 3500 | 1160 |
| 485 | 20230605 | 103000 | 475007050 | 3500 | 3505 | 3510 | 3495 | 2088 |
| 486 | 20230605 | 102900 | 467697130 | 3500 | 3500 | 3505 | 3500 | 1360 |
| 487 | 20230605 | 102800 | 462932030 | 3500 | 3490 | 3500 | 3490 | 1452 |
| 488 | 20230605 | 102700 | 457853550 | 3490 | 3495 | 3495 | 3485 | 4079 |
| 489 | 20230605 | 102600 | 443616195 | 3495 | 3485 | 3495 | 3485 | 766 |
| 490 | 20230605 | 102500 | 440944165 | 3485 | 3475 | 3485 | 3470 | 2850 |
| 491 | 20230605 | 102400 | 431038820 | 3475 | 3480 | 3480 | 3475 | 1481 |
| 492 | 20230605 | 102300 | 425890265 | 3475 | 3485 | 3490 | 3475 | 3275 |
| 493 | 20230605 | 102200 | 414496925 | 3490 | 3500 | 3500 | 3485 | 6527 |
| 494 | 20230605 | 102100 | 391703270 | 3500 | 3505 | 3505 | 3500 | 1984 |
| 495 | 20230605 | 102000 | 384754355 | 3505 | 3500 | 3505 | 3500 | 262 |
| 496 | 20230605 | 101900 | 383836370 | 3510 | 3515 | 3515 | 3510 | 1365 |
| 497 | 20230605 | 101800 | 379045145 | 3510 | 3515 | 3515 | 3510 | 872 |
| 498 | 20230605 | 101700 | 375983620 | 3510 | 3510 | 3515 | 3510 | 1115 |
| 499 | 20230605 | 101600 | 372069915 | 3515 | 3510 | 3520 | 3510 | 1457 |
| 500 | 20230605 | 101500 | 366946595 | 3520 | 3495 | 3525 | 3485 | 7017 |
| 501 | 20230605 | 101400 | 342359820 | 3495 | 3480 | 3495 | 3480 | 3188 |
| 502 | 20230605 | 101300 | 331243770 | 3485 | 3485 | 3485 | 3475 | 2596 |
| 503 | 20230605 | 101200 | 322208800 | 3490 | 3490 | 3490 | 3485 | 206 |
| 504 | 20230605 | 101100 | 321490390 | 3490 | 3490 | 3495 | 3490 | 2797 |
| 505 | 20230605 | 101000 | 311728560 | 3490 | 3480 | 3490 | 3475 | 3310 |
| 506 | 20230605 | 100900 | 300199580 | 3480 | 3475 | 3480 | 3470 | 2633 |
| 507 | 20230605 | 100800 | 291043370 | 3475 | 3475 | 3475 | 3475 | 107 |
| 508 | 20230605 | 100700 | 290671545 | 3470 | 3470 | 3475 | 3470 | 1426 |
| 509 | 20230605 | 100600 | 285723240 | 3465 | 3465 | 3465 | 3465 | 306 |
| 510 | 20230605 | 100500 | 284662950 | 3460 | 3465 | 3465 | 3460 | 303 |
| 511 | 20230605 | 100400 | 283613085 | 3465 | 3465 | 3465 | 3465 | 827 |
| 512 | 20230605 | 100300 | 280747530 | 3470 | 3470 | 3470 | 3465 | 364 |
| 513 | 20230605 | 100200 | 279484950 | 3470 | 3470 | 3475 | 3470 | 658 |
| 514 | 20230605 | 100100 | 277201405 | 3470 | 3475 | 3475 | 3470 | 1117 |
| 515 | 20230605 | 100000 | 273321870 | 3470 | 3470 | 3470 | 3470 | 2401 |
| 516 | 20230605 | 095900 | 264990400 | 3465 | 3460 | 3470 | 3460 | 1490 |
| 517 | 20230605 | 095800 | 259827980 | 3460 | 3450 | 3460 | 3450 | 630 |
| 518 | 20230605 | 095700 | 257649180 | 3450 | 3460 | 3460 | 3450 | 1266 |
| 519 | 20230605 | 095600 | 253271980 | 3460 | 3460 | 3460 | 3455 | 894 |
| 520 | 20230605 | 095500 | 250179740 | 3460 | 3460 | 3460 | 3460 | 45 |
| 521 | 20230605 | 095400 | 250024040 | 3465 | 3465 | 3465 | 3465 | 275 |
| 522 | 20230605 | 095300 | 249071165 | 3460 | 3445 | 3460 | 3445 | 6002 |
| 523 | 20230605 | 095200 | 228344390 | 3445 | 3450 | 3450 | 3445 | 276 |
| 524 | 20230605 | 095100 | 227392920 | 3445 | 3445 | 3445 | 3440 | 529 |
| 525 | 20230605 | 095000 | 225571260 | 3450 | 3450 | 3450 | 3450 | 0 |
| 526 | 20230605 | 094900 | 225571260 | 3450 | 3450 | 3450 | 3450 | 293 |
| 527 | 20230605 | 094800 | 224560410 | 3450 | 3450 | 3450 | 3450 | 500 |
| 528 | 20230605 | 094700 | 222835410 | 3450 | 3450 | 3450 | 3450 | 243 |
| 529 | 20230605 | 094600 | 221997060 | 3450 | 3450 | 3450 | 3450 | 0 |
| 530 | 20230605 | 094500 | 221997060 | 3450 | 3450 | 3450 | 3450 | 160 |
| 531 | 20230605 | 094400 | 221445060 | 3450 | 3450 | 3450 | 3450 | 99 |
| 532 | 20230605 | 094300 | 221103510 | 3450 | 3450 | 3450 | 3450 | 446 |
| 533 | 20230605 | 094200 | 219564810 | 3450 | 3455 | 3455 | 3450 | 450 |
| 534 | 20230605 | 094100 | 218011600 | 3455 | 3460 | 3460 | 3450 | 1536 |
| 535 | 20230605 | 094000 | 212702090 | 3460 | 3450 | 3460 | 3450 | 3935 |
| 536 | 20230605 | 093900 | 199107550 | 3450 | 3445 | 3450 | 3445 | 1436 |
| 537 | 20230605 | 093800 | 194157960 | 3445 | 3445 | 3445 | 3445 | 4 |
| 538 | 20230605 | 093700 | 194144180 | 3445 | 3435 | 3445 | 3435 | 2479 |
| 539 | 20230605 | 093600 | 185621615 | 3435 | 3435 | 3435 | 3435 | 10 |
| 540 | 20230605 | 093500 | 185587265 | 3435 | 3435 | 3435 | 3435 | 4 |
| 541 | 20230605 | 093400 | 185573525 | 3430 | 3430 | 3430 | 3430 | 2 |
| 542 | 20230605 | 093300 | 185566665 | 3435 | 3435 | 3435 | 3435 | 1 |
| 543 | 20230605 | 093200 | 185563230 | 3435 | 3425 | 3435 | 3425 | 50 |
| 544 | 20230605 | 093100 | 185391780 | 3425 | 3425 | 3425 | 3425 | 114 |
| 545 | 20230605 | 093000 | 185001330 | 3425 | 3425 | 3425 | 3425 | 20 |
| 546 | 20230605 | 092900 | 184932830 | 3420 | 3420 | 3420 | 3420 | 446 |
| 547 | 20230605 | 092800 | 183407510 | 3420 | 3420 | 3420 | 3420 | 570 |
| 548 | 20230605 | 092700 | 181458110 | 3425 | 3425 | 3425 | 3425 | 50 |
| 549 | 20230605 | 092600 | 181286860 | 3420 | 3420 | 3420 | 3420 | 546 |
| 550 | 20230605 | 092500 | 179419540 | 3420 | 3425 | 3425 | 3420 | 6 |
| 551 | 20230605 | 092400 | 179399015 | 3420 | 3440 | 3440 | 3420 | 5142 |
| 552 | 20230605 | 092300 | 161764130 | 3440 | 3445 | 3445 | 3440 | 360 |
| 553 | 20230605 | 092200 | 160524930 | 3445 | 3445 | 3445 | 3445 | 1701 |
| 554 | 20230605 | 092100 | 154664985 | 3440 | 3445 | 3445 | 3440 | 564 |
| 555 | 20230605 | 092000 | 152724380 | 3445 | 3445 | 3445 | 3440 | 1958 |
| 556 | 20230605 | 091900 | 145979425 | 3445 | 3445 | 3445 | 3445 | 913 |
| 557 | 20230605 | 091800 | 142834140 | 3445 | 3450 | 3450 | 3445 | 805 |
| 558 | 20230605 | 091700 | 140060475 | 3445 | 3450 | 3450 | 3445 | 846 |
| 559 | 20230605 | 091600 | 137144805 | 3450 | 3450 | 3455 | 3445 | 2995 |
| 560 | 20230605 | 091500 | 126817685 | 3455 | 3455 | 3455 | 3455 | 329 |
| 561 | 20230605 | 091400 | 125680990 | 3460 | 3450 | 3460 | 3450 | 2044 |
| 562 | 20230605 | 091300 | 118611285 | 3450 | 3450 | 3455 | 3445 | 707 |
| 563 | 20230605 | 091200 | 116169805 | 3450 | 3455 | 3455 | 3450 | 42 |
| 564 | 20230605 | 091100 | 116024705 | 3460 | 3450 | 3460 | 3450 | 1385 |
| 565 | 20230605 | 091000 | 111242005 | 3440 | 3440 | 3440 | 3435 | 208 |
| 566 | 20230605 | 090900 | 110527160 | 3440 | 3440 | 3440 | 3440 | 601 |
| 567 | 20230605 | 090800 | 108459720 | 3440 | 3445 | 3455 | 3440 | 1796 |
| 568 | 20230605 | 090700 | 102266680 | 3445 | 3460 | 3460 | 3445 | 793 |
| 569 | 20230605 | 090600 | 99531315 | 3460 | 3460 | 3460 | 3455 | 1116 |
| 570 | 20230605 | 090500 | 95672300 | 3455 | 3440 | 3455 | 3440 | 8488 |
| 571 | 20230605 | 090400 | 66414340 | 3430 | 3430 | 3435 | 3430 | 2159 |
| 572 | 20230605 | 090300 | 59008955 | 3430 | 3445 | 3445 | 3430 | 811 |
| 573 | 20230605 | 090200 | 56218610 | 3430 | 3450 | 3450 | 3430 | 5971 |
| 574 | 20230605 | 090100 | 35653155 | 3450 | 3450 | 3450 | 3450 | 2458 |
| 575 | 20230605 | 090000 | 27173055 | 3450 | 3415 | 3450 | 3415 | 7916 |