36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 212500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 12804 |
| 3 | 20230605 | 212400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20230605 | 212300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20230605 | 212200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20230605 | 212100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20230605 | 212000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20230605 | 211900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20230605 | 211800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20230605 | 211700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20230605 | 211600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20230605 | 211500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20230605 | 211400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20230605 | 211300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20230605 | 211200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20230605 | 211100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20230605 | 211000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20230605 | 210900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20230605 | 210800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20230605 | 210700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20230605 | 210600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20230605 | 210500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20230605 | 210400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20230605 | 210300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20230605 | 210200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20230605 | 210100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20230605 | 210000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20230605 | 205900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20230605 | 205800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20230605 | 205700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20230605 | 205600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20230605 | 205500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 12804 |
| 33 | 20230605 | 205400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20230605 | 205300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20230605 | 205200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20230605 | 205100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20230605 | 205000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20230605 | 204900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20230605 | 204800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20230605 | 204700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20230605 | 204600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20230605 | 204500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20230605 | 204400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20230605 | 204300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20230605 | 204200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20230605 | 204100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20230605 | 204000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20230605 | 203900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20230605 | 203800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20230605 | 203700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20230605 | 203600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20230605 | 203500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20230605 | 203400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20230605 | 203300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20230605 | 203200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20230605 | 203100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20230605 | 203000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20230605 | 202900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20230605 | 202800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20230605 | 202700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20230605 | 202600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20230605 | 202500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 12804 |
| 63 | 20230605 | 202400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20230605 | 202300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20230605 | 202200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20230605 | 202100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20230605 | 202000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20230605 | 201900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20230605 | 201800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20230605 | 201700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20230605 | 201600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20230605 | 201500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20230605 | 201400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20230605 | 201300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20230605 | 201200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20230605 | 201100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20230605 | 201000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20230605 | 200900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20230605 | 200800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20230605 | 200700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20230605 | 200600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20230605 | 200500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20230605 | 200400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20230605 | 200300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20230605 | 200200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20230605 | 200100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20230605 | 200000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20230605 | 195900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20230605 | 195800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20230605 | 195700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20230605 | 195600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20230605 | 195500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 12804 |
| 93 | 20230605 | 195400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20230605 | 195300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20230605 | 195200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20230605 | 195100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20230605 | 195000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20230605 | 194900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20230605 | 194800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20230605 | 194700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20230605 | 194600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20230605 | 194500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20230605 | 194400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20230605 | 194300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20230605 | 194200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20230605 | 194100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20230605 | 194000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20230605 | 193900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20230605 | 193800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20230605 | 193700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20230605 | 193600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20230605 | 193500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20230605 | 193400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20230605 | 193300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20230605 | 193200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20230605 | 193100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20230605 | 193000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20230605 | 192900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20230605 | 192800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20230605 | 192700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20230605 | 192600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20230605 | 192500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 12804 |
| 123 | 20230605 | 192400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20230605 | 192300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20230605 | 192200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20230605 | 192100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20230605 | 192000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20230605 | 191900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20230605 | 191800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20230605 | 191700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20230605 | 191600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20230605 | 191500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20230605 | 191400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20230605 | 191300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20230605 | 191200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20230605 | 191100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20230605 | 191000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20230605 | 190900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20230605 | 190800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20230605 | 190700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20230605 | 190600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20230605 | 190500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20230605 | 190400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20230605 | 190300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20230605 | 190200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20230605 | 190100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20230605 | 190000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20230605 | 185900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20230605 | 185800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20230605 | 185700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20230605 | 185600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20230605 | 185500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 12804 |
| 153 | 20230605 | 185400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20230605 | 185300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20230605 | 185200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20230605 | 185100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20230605 | 185000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20230605 | 184900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20230605 | 184800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20230605 | 184700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20230605 | 184600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20230605 | 184500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20230605 | 184400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20230605 | 184300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20230605 | 184200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20230605 | 184100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20230605 | 184000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20230605 | 183900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20230605 | 183800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20230605 | 183700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20230605 | 183600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20230605 | 183500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20230605 | 183400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20230605 | 183300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20230605 | 183200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20230605 | 183100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20230605 | 183000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20230605 | 182900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20230605 | 182800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20230605 | 182700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20230605 | 182600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20230605 | 182500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 12804 |
| 183 | 20230605 | 182400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20230605 | 182300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20230605 | 182200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20230605 | 182100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20230605 | 182000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20230605 | 181900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20230605 | 181800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20230605 | 181700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20230605 | 181600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20230605 | 181500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20230605 | 181400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20230605 | 181300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20230605 | 181200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20230605 | 181100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20230605 | 181000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20230605 | 180900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20230605 | 180800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20230605 | 180700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20230605 | 180600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20230605 | 180500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20230605 | 180400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20230605 | 180300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20230605 | 180200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20230605 | 180100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20230605 | 180000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 208 | 20230605 | 175900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 209 | 20230605 | 175800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 210 | 20230605 | 175700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 211 | 20230605 | 175600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 212 | 20230605 | 175500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 12804 |
| 213 | 20230605 | 175400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 214 | 20230605 | 175300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 215 | 20230605 | 175200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 216 | 20230605 | 175100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 217 | 20230605 | 175000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 218 | 20230605 | 174900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 219 | 20230605 | 174800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 220 | 20230605 | 174700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 221 | 20230605 | 174600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 222 | 20230605 | 174500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 223 | 20230605 | 174400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 224 | 20230605 | 174300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 225 | 20230605 | 174200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 226 | 20230605 | 174100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 227 | 20230605 | 174000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 228 | 20230605 | 173900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 229 | 20230605 | 173800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 230 | 20230605 | 173700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 231 | 20230605 | 173600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 232 | 20230605 | 173500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 233 | 20230605 | 173400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 234 | 20230605 | 173300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 235 | 20230605 | 173200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 236 | 20230605 | 173100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 237 | 20230605 | 173000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 238 | 20230605 | 172900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 239 | 20230605 | 172800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 240 | 20230605 | 172700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 241 | 20230605 | 172600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 242 | 20230605 | 172500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 12804 |
| 243 | 20230605 | 172400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 244 | 20230605 | 172300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 245 | 20230605 | 172200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 246 | 20230605 | 172100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 247 | 20230605 | 172000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 248 | 20230605 | 171900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 249 | 20230605 | 171800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 250 | 20230605 | 171700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 251 | 20230605 | 171600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 252 | 20230605 | 171500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 253 | 20230605 | 171400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 254 | 20230605 | 171300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 255 | 20230605 | 171200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 256 | 20230605 | 171100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 257 | 20230605 | 171000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 258 | 20230605 | 170900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 259 | 20230605 | 170800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 260 | 20230605 | 170700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 261 | 20230605 | 170600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 262 | 20230605 | 170500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 263 | 20230605 | 170400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 264 | 20230605 | 170300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 265 | 20230605 | 170200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 266 | 20230605 | 170100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 267 | 20230605 | 170000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 268 | 20230605 | 165900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 269 | 20230605 | 165800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 270 | 20230605 | 165700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 271 | 20230605 | 165600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 272 | 20230605 | 165500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 12804 |
| 273 | 20230605 | 165400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 274 | 20230605 | 165300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 275 | 20230605 | 165200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 276 | 20230605 | 165100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 277 | 20230605 | 165000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 278 | 20230605 | 164900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 279 | 20230605 | 164800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 280 | 20230605 | 164700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 281 | 20230605 | 164600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 282 | 20230605 | 164500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 283 | 20230605 | 164400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 284 | 20230605 | 164300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 285 | 20230605 | 164200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 286 | 20230605 | 164100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 287 | 20230605 | 164000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 288 | 20230605 | 163900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 289 | 20230605 | 163800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 290 | 20230605 | 163700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 291 | 20230605 | 163600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 292 | 20230605 | 163500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 293 | 20230605 | 163400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 294 | 20230605 | 163300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 295 | 20230605 | 163200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 296 | 20230605 | 163100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 297 | 20230605 | 163000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 298 | 20230605 | 162900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 299 | 20230605 | 162800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 300 | 20230605 | 162700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 301 | 20230605 | 162600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 302 | 20230605 | 162500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 12804 |
| 303 | 20230605 | 162400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 304 | 20230605 | 162300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 305 | 20230605 | 162200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 306 | 20230605 | 162100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 307 | 20230605 | 162000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 308 | 20230605 | 161900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 309 | 20230605 | 161800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 310 | 20230605 | 161700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 311 | 20230605 | 161600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 312 | 20230605 | 161500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 313 | 20230605 | 161400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 314 | 20230605 | 161300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 315 | 20230605 | 161200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 316 | 20230605 | 161100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 317 | 20230605 | 161000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 318 | 20230605 | 160900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 319 | 20230605 | 160800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 320 | 20230605 | 160700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 321 | 20230605 | 160600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 322 | 20230605 | 160500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 323 | 20230605 | 160400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 324 | 20230605 | 160300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 325 | 20230605 | 160200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 326 | 20230605 | 160100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 327 | 20230605 | 160000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 328 | 20230605 | 155900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 329 | 20230605 | 155800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 330 | 20230605 | 155700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 331 | 20230605 | 155600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 332 | 20230605 | 155500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 12804 |
| 333 | 20230605 | 155400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 334 | 20230605 | 155300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 335 | 20230605 | 155200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 336 | 20230605 | 155100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 337 | 20230605 | 155000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 338 | 20230605 | 154900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 339 | 20230605 | 154800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 340 | 20230605 | 154700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 341 | 20230605 | 154600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 342 | 20230605 | 154500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 343 | 20230605 | 154400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 344 | 20230605 | 154300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 345 | 20230605 | 154200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 346 | 20230605 | 154100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 347 | 20230605 | 154000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 348 | 20230605 | 153900 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 349 | 20230605 | 153800 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 350 | 20230605 | 153700 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 351 | 20230605 | 153600 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 352 | 20230605 | 153500 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 353 | 20230605 | 153400 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 354 | 20230605 | 153300 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 355 | 20230605 | 153200 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 356 | 20230605 | 153100 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 357 | 20230605 | 153000 | 1913301600 | 3865 | 3865 | 3865 | 3865 | 12804 |
| 358 | 20230605 | 152900 | 1863814140 | 3880 | 3880 | 3880 | 3880 | 0 |
| 359 | 20230605 | 152800 | 1863814140 | 3880 | 3880 | 3880 | 3880 | 0 |
| 360 | 20230605 | 152700 | 1863814140 | 3880 | 3880 | 3880 | 3880 | 0 |
| 361 | 20230605 | 152600 | 1863814140 | 3880 | 3880 | 3880 | 3880 | 0 |
| 362 | 20230605 | 152500 | 1863814140 | 3880 | 3880 | 3880 | 3880 | 0 |
| 363 | 20230605 | 152400 | 1863814140 | 3880 | 3880 | 3880 | 3880 | 0 |
| 364 | 20230605 | 152300 | 1863814140 | 3880 | 3880 | 3880 | 3880 | 0 |
| 365 | 20230605 | 152200 | 1863814140 | 3880 | 3880 | 3880 | 3880 | 0 |
| 366 | 20230605 | 152100 | 1863814140 | 3880 | 3880 | 3880 | 3880 | 0 |
| 367 | 20230605 | 152000 | 1863814140 | 3880 | 3880 | 3880 | 3880 | 0 |
| 368 | 20230605 | 151900 | 1863814140 | 3880 | 3880 | 3890 | 3880 | 986 |
| 369 | 20230605 | 151800 | 1859984790 | 3890 | 3890 | 3895 | 3890 | 706 |
| 370 | 20230605 | 151700 | 1857238445 | 3890 | 3890 | 3895 | 3890 | 401 |
| 371 | 20230605 | 151600 | 1855678495 | 3890 | 3895 | 3895 | 3880 | 4525 |
| 372 | 20230605 | 151500 | 1838107355 | 3895 | 3900 | 3900 | 3895 | 761 |
| 373 | 20230605 | 151400 | 1835142815 | 3900 | 3900 | 3900 | 3900 | 196 |
| 374 | 20230605 | 151300 | 1834378415 | 3905 | 3905 | 3905 | 3905 | 30 |
| 375 | 20230605 | 151200 | 1834261265 | 3900 | 3900 | 3900 | 3900 | 815 |
| 376 | 20230605 | 151100 | 1831082765 | 3900 | 3895 | 3900 | 3895 | 268 |
| 377 | 20230605 | 151000 | 1830037575 | 3895 | 3900 | 3900 | 3885 | 1756 |
| 378 | 20230605 | 150900 | 1823209645 | 3895 | 3905 | 3905 | 3895 | 1173 |
| 379 | 20230605 | 150800 | 1818633660 | 3910 | 3915 | 3915 | 3910 | 3583 |
| 380 | 20230605 | 150700 | 1804609220 | 3910 | 3905 | 3915 | 3905 | 1993 |
| 381 | 20230605 | 150600 | 1796813205 | 3910 | 3905 | 3910 | 3900 | 670 |
| 382 | 20230605 | 150500 | 1794196425 | 3910 | 3895 | 3910 | 3895 | 1913 |
| 383 | 20230605 | 150400 | 1786726715 | 3900 | 3875 | 3900 | 3875 | 3668 |
| 384 | 20230605 | 150300 | 1772472010 | 3875 | 3880 | 3880 | 3875 | 72 |
| 385 | 20230605 | 150200 | 1772192950 | 3880 | 3880 | 3880 | 3880 | 0 |
| 386 | 20230605 | 150100 | 1772192950 | 3880 | 3875 | 3880 | 3875 | 210 |
| 387 | 20230605 | 150000 | 1771378650 | 3875 | 3875 | 3875 | 3875 | 577 |
| 388 | 20230605 | 145900 | 1769142775 | 3875 | 3880 | 3880 | 3875 | 533 |
| 389 | 20230605 | 145800 | 1767077315 | 3875 | 3880 | 3880 | 3875 | 767 |
| 390 | 20230605 | 145700 | 1764103855 | 3880 | 3880 | 3880 | 3880 | 10 |
| 391 | 20230605 | 145600 | 1764065055 | 3875 | 3880 | 3880 | 3875 | 2965 |
| 392 | 20230605 | 145500 | 1752561355 | 3880 | 3875 | 3880 | 3875 | 633 |
| 393 | 20230605 | 145400 | 1750105325 | 3880 | 3875 | 3880 | 3875 | 11 |
| 394 | 20230605 | 145300 | 1750062650 | 3875 | 3875 | 3880 | 3875 | 1015 |
| 395 | 20230605 | 145200 | 1746129500 | 3875 | 3885 | 3885 | 3875 | 282 |
| 396 | 20230605 | 145100 | 1745036285 | 3880 | 3880 | 3880 | 3880 | 300 |
| 397 | 20230605 | 145000 | 1743872285 | 3880 | 3875 | 3880 | 3875 | 547 |
| 398 | 20230605 | 144900 | 1741750780 | 3875 | 3875 | 3875 | 3875 | 44 |
| 399 | 20230605 | 144800 | 1741580280 | 3875 | 3875 | 3875 | 3875 | 1021 |
| 400 | 20230605 | 144700 | 1737623905 | 3870 | 3875 | 3875 | 3870 | 124 |
| 401 | 20230605 | 144600 | 1737143985 | 3880 | 3880 | 3880 | 3875 | 112 |
| 402 | 20230605 | 144500 | 1736709435 | 3880 | 3870 | 3880 | 3870 | 9 |
| 403 | 20230605 | 144400 | 1736674585 | 3870 | 3870 | 3870 | 3870 | 0 |
| 404 | 20230605 | 144300 | 1736674585 | 3870 | 3875 | 3875 | 3870 | 635 |
| 405 | 20230605 | 144200 | 1734215250 | 3875 | 3875 | 3875 | 3875 | 40 |
| 406 | 20230605 | 144100 | 1734060250 | 3875 | 3875 | 3875 | 3875 | 3 |
| 407 | 20230605 | 144000 | 1734048625 | 3875 | 3870 | 3875 | 3870 | 259 |
| 408 | 20230605 | 143900 | 1733046245 | 3865 | 3870 | 3870 | 3865 | 1079 |
| 409 | 20230605 | 143800 | 1728875145 | 3880 | 3875 | 3880 | 3875 | 300 |
| 410 | 20230605 | 143700 | 1727712615 | 3865 | 3870 | 3870 | 3865 | 400 |
| 411 | 20230605 | 143600 | 1726166605 | 3875 | 3865 | 3875 | 3865 | 401 |
| 412 | 20230605 | 143500 | 1724614580 | 3865 | 3870 | 3870 | 3865 | 77 |
| 413 | 20230605 | 143400 | 1724316725 | 3865 | 3875 | 3875 | 3865 | 850 |
| 414 | 20230605 | 143300 | 1721028625 | 3875 | 3875 | 3875 | 3875 | 2 |
| 415 | 20230605 | 143200 | 1721020875 | 3875 | 3875 | 3875 | 3875 | 10 |
| 416 | 20230605 | 143100 | 1720982125 | 3875 | 3875 | 3875 | 3875 | 132 |
| 417 | 20230605 | 143000 | 1720470625 | 3875 | 3880 | 3890 | 3875 | 571 |
| 418 | 20230605 | 142900 | 1718256630 | 3880 | 3875 | 3880 | 3875 | 299 |
| 419 | 20230605 | 142800 | 1717097905 | 3875 | 3870 | 3875 | 3870 | 398 |
| 420 | 20230605 | 142700 | 1715557640 | 3870 | 3870 | 3870 | 3870 | 504 |
| 421 | 20230605 | 142600 | 1713607160 | 3875 | 3875 | 3875 | 3875 | 1 |
| 422 | 20230605 | 142500 | 1713603285 | 3875 | 3870 | 3875 | 3870 | 238 |
| 423 | 20230605 | 142400 | 1712681225 | 3870 | 3875 | 3875 | 3870 | 305 |
| 424 | 20230605 | 142300 | 1711500850 | 3875 | 3875 | 3875 | 3875 | 10 |
| 425 | 20230605 | 142200 | 1711462100 | 3870 | 3870 | 3870 | 3870 | 0 |
| 426 | 20230605 | 142100 | 1711462100 | 3870 | 3865 | 3870 | 3865 | 24 |
| 427 | 20230605 | 142000 | 1711369275 | 3870 | 3870 | 3870 | 3870 | 513 |
| 428 | 20230605 | 141900 | 1709383965 | 3875 | 3875 | 3875 | 3875 | 5 |
| 429 | 20230605 | 141800 | 1709364590 | 3875 | 3875 | 3875 | 3875 | 100 |
| 430 | 20230605 | 141700 | 1708977090 | 3875 | 3880 | 3880 | 3870 | 3257 |
| 431 | 20230605 | 141600 | 1696343875 | 3880 | 3875 | 3880 | 3875 | 2002 |
| 432 | 20230605 | 141500 | 1688576120 | 3865 | 3870 | 3870 | 3865 | 1000 |
| 433 | 20230605 | 141400 | 1684710305 | 3875 | 3870 | 3875 | 3870 | 207 |
| 434 | 20230605 | 141300 | 1683908215 | 3870 | 3875 | 3880 | 3865 | 2239 |
| 435 | 20230605 | 141200 | 1675249390 | 3880 | 3875 | 3880 | 3870 | 210 |
| 436 | 20230605 | 141100 | 1674435380 | 3865 | 3870 | 3875 | 3865 | 564 |
| 437 | 20230605 | 141000 | 1672251770 | 3870 | 3875 | 3875 | 3870 | 505 |
| 438 | 20230605 | 140900 | 1670296710 | 3880 | 3875 | 3880 | 3875 | 429 |
| 439 | 20230605 | 140800 | 1668634285 | 3875 | 3870 | 3875 | 3870 | 30 |
| 440 | 20230605 | 140700 | 1668518075 | 3870 | 3875 | 3875 | 3870 | 21 |
| 441 | 20230605 | 140600 | 1668436750 | 3870 | 3875 | 3880 | 3870 | 10 |
| 442 | 20230605 | 140500 | 1668397965 | 3870 | 3880 | 3880 | 3870 | 612 |
| 443 | 20230605 | 140400 | 1666029515 | 3875 | 3870 | 3875 | 3870 | 550 |
| 444 | 20230605 | 140300 | 1663901010 | 3870 | 3880 | 3880 | 3870 | 832 |
| 445 | 20230605 | 140200 | 1660681150 | 3880 | 3875 | 3880 | 3870 | 2530 |
| 446 | 20230605 | 140100 | 1650882395 | 3875 | 3875 | 3875 | 3875 | 438 |
| 447 | 20230605 | 140000 | 1649185145 | 3875 | 3880 | 3880 | 3875 | 1884 |
| 448 | 20230605 | 135900 | 1641877630 | 3880 | 3880 | 3880 | 3875 | 2362 |
| 449 | 20230605 | 135800 | 1632713250 | 3880 | 3885 | 3885 | 3880 | 1285 |
| 450 | 20230605 | 135700 | 1627724670 | 3885 | 3890 | 3890 | 3885 | 1007 |
| 451 | 20230605 | 135600 | 1623809865 | 3890 | 3885 | 3890 | 3885 | 889 |
| 452 | 20230605 | 135500 | 1620353405 | 3885 | 3885 | 3885 | 3885 | 55 |
| 453 | 20230605 | 135400 | 1620139730 | 3880 | 3880 | 3890 | 3880 | 500 |
| 454 | 20230605 | 135300 | 1618198530 | 3880 | 3890 | 3890 | 3880 | 280 |
| 455 | 20230605 | 135200 | 1617110330 | 3880 | 3880 | 3890 | 3880 | 1034 |
| 456 | 20230605 | 135100 | 1613096390 | 3880 | 3905 | 3905 | 3880 | 11033 |
| 457 | 20230605 | 135000 | 1570122425 | 3905 | 3910 | 3910 | 3905 | 201 |
| 458 | 20230605 | 134900 | 1569336520 | 3915 | 3910 | 3915 | 3905 | 1086 |
| 459 | 20230605 | 134800 | 1565090775 | 3915 | 3915 | 3915 | 3910 | 1355 |
| 460 | 20230605 | 134700 | 1559792705 | 3910 | 3920 | 3920 | 3910 | 749 |
| 461 | 20230605 | 134600 | 1556860885 | 3920 | 3920 | 3925 | 3915 | 1128 |
| 462 | 20230605 | 134500 | 1552441960 | 3920 | 3930 | 3930 | 3920 | 1673 |
| 463 | 20230605 | 134400 | 1545867530 | 3935 | 3910 | 3935 | 3910 | 4735 |
| 464 | 20230605 | 134300 | 1527263585 | 3910 | 3915 | 3920 | 3910 | 1571 |
| 465 | 20230605 | 134200 | 1521114885 | 3915 | 3905 | 3915 | 3900 | 1561 |
| 466 | 20230605 | 134100 | 1515016895 | 3905 | 3925 | 3925 | 3905 | 9877 |
| 467 | 20230605 | 134000 | 1476385475 | 3920 | 3930 | 3935 | 3920 | 4941 |
| 468 | 20230605 | 133900 | 1456979765 | 3930 | 3940 | 3945 | 3920 | 12670 |
| 469 | 20230605 | 133800 | 1407172655 | 3930 | 3925 | 3940 | 3920 | 11948 |
| 470 | 20230605 | 133700 | 1360183570 | 3920 | 3930 | 3935 | 3915 | 16619 |
| 471 | 20230605 | 133600 | 1294943100 | 3935 | 3915 | 3935 | 3915 | 13803 |
| 472 | 20230605 | 133500 | 1240756170 | 3920 | 3925 | 3930 | 3915 | 15597 |
| 473 | 20230605 | 133400 | 1179588190 | 3925 | 3920 | 3925 | 3905 | 15542 |
| 474 | 20230605 | 133300 | 1118711420 | 3915 | 3910 | 3920 | 3905 | 5624 |
| 475 | 20230605 | 133200 | 1096703555 | 3895 | 3900 | 3905 | 3895 | 3651 |
| 476 | 20230605 | 133100 | 1082468415 | 3905 | 3905 | 3905 | 3900 | 416 |
| 477 | 20230605 | 133000 | 1080844035 | 3905 | 3910 | 3910 | 3900 | 1643 |
| 478 | 20230605 | 132900 | 1074425165 | 3910 | 3915 | 3925 | 3900 | 7114 |
| 479 | 20230605 | 132800 | 1046576260 | 3910 | 3900 | 3915 | 3900 | 9850 |
| 480 | 20230605 | 132700 | 1008062030 | 3900 | 3895 | 3900 | 3895 | 2483 |
| 481 | 20230605 | 132600 | 998384515 | 3895 | 3890 | 3895 | 3890 | 250 |
| 482 | 20230605 | 132500 | 997411260 | 3885 | 3890 | 3890 | 3885 | 546 |
| 483 | 20230605 | 132400 | 995288325 | 3890 | 3885 | 3890 | 3885 | 302 |
| 484 | 20230605 | 132300 | 994115050 | 3885 | 3890 | 3890 | 3885 | 855 |
| 485 | 20230605 | 132200 | 990790600 | 3890 | 3895 | 3895 | 3890 | 711 |
| 486 | 20230605 | 132100 | 988024800 | 3895 | 3895 | 3895 | 3895 | 1 |
| 487 | 20230605 | 132000 | 988020905 | 3895 | 3895 | 3895 | 3895 | 620 |
| 488 | 20230605 | 131900 | 985606005 | 3895 | 3895 | 3895 | 3895 | 1040 |
| 489 | 20230605 | 131800 | 981555205 | 3895 | 3885 | 3895 | 3885 | 1441 |
| 490 | 20230605 | 131700 | 975949790 | 3885 | 3885 | 3885 | 3885 | 160 |
| 491 | 20230605 | 131600 | 975328190 | 3885 | 3885 | 3885 | 3885 | 4 |
| 492 | 20230605 | 131500 | 975312650 | 3880 | 3880 | 3880 | 3880 | 1 |
| 493 | 20230605 | 131400 | 975308770 | 3885 | 3885 | 3885 | 3885 | 219 |
| 494 | 20230605 | 131300 | 974457955 | 3885 | 3890 | 3890 | 3885 | 160 |
| 495 | 20230605 | 131200 | 973836220 | 3885 | 3885 | 3885 | 3880 | 400 |
| 496 | 20230605 | 131100 | 972283720 | 3885 | 3885 | 3885 | 3885 | 500 |
| 497 | 20230605 | 131000 | 970341220 | 3890 | 3890 | 3890 | 3890 | 5 |
| 498 | 20230605 | 130900 | 970321770 | 3885 | 3880 | 3885 | 3880 | 544 |
| 499 | 20230605 | 130800 | 968209330 | 3885 | 3885 | 3885 | 3885 | 1087 |
| 500 | 20230605 | 130700 | 963986335 | 3885 | 3885 | 3885 | 3885 | 5 |
| 501 | 20230605 | 130600 | 963966910 | 3885 | 3890 | 3890 | 3885 | 149 |
| 502 | 20230605 | 130500 | 963387880 | 3890 | 3885 | 3890 | 3885 | 105 |
| 503 | 20230605 | 130400 | 962979950 | 3885 | 3885 | 3885 | 3885 | 419 |
| 504 | 20230605 | 130300 | 961352135 | 3890 | 3885 | 3890 | 3885 | 3669 |
| 505 | 20230605 | 130200 | 947093025 | 3885 | 3875 | 3885 | 3875 | 5957 |
| 506 | 20230605 | 130100 | 924000520 | 3875 | 3875 | 3875 | 3875 | 361 |
| 507 | 20230605 | 130000 | 922601645 | 3875 | 3875 | 3875 | 3875 | 100 |
| 508 | 20230605 | 125900 | 922214145 | 3870 | 3865 | 3870 | 3865 | 705 |
| 509 | 20230605 | 125800 | 919485845 | 3865 | 3875 | 3875 | 3865 | 17 |
| 510 | 20230605 | 125700 | 919419990 | 3875 | 3875 | 3875 | 3875 | 5 |
| 511 | 20230605 | 125600 | 919400615 | 3875 | 3875 | 3875 | 3875 | 298 |
| 512 | 20230605 | 125500 | 918245865 | 3875 | 3875 | 3880 | 3875 | 690 |
| 513 | 20230605 | 125400 | 915570600 | 3875 | 3875 | 3880 | 3875 | 310 |
| 514 | 20230605 | 125300 | 914367825 | 3880 | 3865 | 3880 | 3865 | 658 |
| 515 | 20230605 | 125200 | 911822375 | 3865 | 3865 | 3865 | 3865 | 0 |
| 516 | 20230605 | 125100 | 911822375 | 3865 | 3865 | 3865 | 3865 | 1 |
| 517 | 20230605 | 125000 | 911818510 | 3865 | 3870 | 3870 | 3865 | 5 |
| 518 | 20230605 | 124900 | 911799165 | 3870 | 3870 | 3870 | 3870 | 728 |
| 519 | 20230605 | 124800 | 908981805 | 3880 | 3880 | 3880 | 3880 | 21 |
| 520 | 20230605 | 124700 | 908900325 | 3880 | 3875 | 3880 | 3875 | 248 |
| 521 | 20230605 | 124600 | 907938105 | 3880 | 3880 | 3880 | 3880 | 0 |
| 522 | 20230605 | 124500 | 907938105 | 3880 | 3880 | 3880 | 3880 | 51 |
| 523 | 20230605 | 124400 | 907740225 | 3880 | 3880 | 3880 | 3880 | 3 |
| 524 | 20230605 | 124300 | 907728585 | 3870 | 3870 | 3880 | 3870 | 2391 |
| 525 | 20230605 | 124200 | 898475395 | 3870 | 3870 | 3870 | 3870 | 2 |
| 526 | 20230605 | 124100 | 898467655 | 3865 | 3865 | 3865 | 3865 | 0 |
| 527 | 20230605 | 124000 | 898467655 | 3865 | 3875 | 3875 | 3865 | 1000 |
| 528 | 20230605 | 123900 | 894602340 | 3880 | 3880 | 3880 | 3880 | 80 |
| 529 | 20230605 | 123800 | 894291940 | 3880 | 3880 | 3880 | 3880 | 151 |
| 530 | 20230605 | 123700 | 893706060 | 3880 | 3880 | 3880 | 3880 | 0 |
| 531 | 20230605 | 123600 | 893706060 | 3880 | 3880 | 3880 | 3880 | 5 |
| 532 | 20230605 | 123500 | 893686660 | 3880 | 3875 | 3880 | 3875 | 500 |
| 533 | 20230605 | 123400 | 891747665 | 3870 | 3870 | 3870 | 3870 | 986 |
| 534 | 20230605 | 123300 | 887931845 | 3870 | 3870 | 3870 | 3870 | 120 |
| 535 | 20230605 | 123200 | 887467445 | 3870 | 3870 | 3870 | 3870 | 0 |
| 536 | 20230605 | 123100 | 887467445 | 3870 | 3870 | 3875 | 3870 | 1846 |
| 537 | 20230605 | 123000 | 880317485 | 3870 | 3870 | 3870 | 3870 | 0 |
| 538 | 20230605 | 122900 | 880317485 | 3870 | 3875 | 3875 | 3870 | 37 |
| 539 | 20230605 | 122800 | 880174260 | 3875 | 3875 | 3875 | 3875 | 450 |
| 540 | 20230605 | 122700 | 878430510 | 3870 | 3870 | 3870 | 3870 | 316 |
| 541 | 20230605 | 122600 | 877207590 | 3870 | 3870 | 3870 | 3870 | 0 |
| 542 | 20230605 | 122500 | 877207590 | 3870 | 3870 | 3870 | 3870 | 400 |
| 543 | 20230605 | 122400 | 875659590 | 3875 | 3875 | 3875 | 3875 | 110 |
| 544 | 20230605 | 122300 | 875233340 | 3875 | 3875 | 3875 | 3875 | 0 |
| 545 | 20230605 | 122200 | 875233340 | 3875 | 3875 | 3875 | 3875 | 50 |
| 546 | 20230605 | 122100 | 875039590 | 3875 | 3870 | 3875 | 3870 | 1000 |
| 547 | 20230605 | 122000 | 871164695 | 3875 | 3875 | 3875 | 3875 | 31 |
| 548 | 20230605 | 121900 | 871044570 | 3875 | 3870 | 3875 | 3870 | 909 |
| 549 | 20230605 | 121800 | 867524230 | 3865 | 3865 | 3865 | 3865 | 111 |
| 550 | 20230605 | 121700 | 867095215 | 3865 | 3865 | 3865 | 3865 | 12 |
| 551 | 20230605 | 121600 | 867048835 | 3865 | 3865 | 3865 | 3865 | 109 |
| 552 | 20230605 | 121500 | 866627550 | 3865 | 3865 | 3865 | 3865 | 21 |
| 553 | 20230605 | 121400 | 866546385 | 3870 | 3870 | 3870 | 3870 | 11 |
| 554 | 20230605 | 121300 | 866503815 | 3860 | 3860 | 3860 | 3860 | 45 |
| 555 | 20230605 | 121200 | 866330115 | 3860 | 3865 | 3865 | 3860 | 270 |
| 556 | 20230605 | 121100 | 865287895 | 3865 | 3865 | 3865 | 3865 | 0 |
| 557 | 20230605 | 121000 | 865287895 | 3865 | 3865 | 3865 | 3865 | 133 |
| 558 | 20230605 | 120900 | 864773850 | 3865 | 3870 | 3870 | 3865 | 58 |
| 559 | 20230605 | 120800 | 864549430 | 3860 | 3860 | 3860 | 3860 | 0 |
| 560 | 20230605 | 120700 | 864549430 | 3860 | 3865 | 3865 | 3860 | 86 |
| 561 | 20230605 | 120600 | 864217200 | 3865 | 3880 | 3880 | 3850 | 11516 |
| 562 | 20230605 | 120500 | 819763345 | 3880 | 3880 | 3880 | 3880 | 159 |
| 563 | 20230605 | 120400 | 819146425 | 3880 | 3880 | 3880 | 3880 | 0 |
| 564 | 20230605 | 120300 | 819146425 | 3880 | 3880 | 3880 | 3880 | 120 |
| 565 | 20230605 | 120200 | 818680825 | 3880 | 3880 | 3880 | 3880 | 3 |
| 566 | 20230605 | 120100 | 818669185 | 3870 | 3870 | 3870 | 3870 | 92 |
| 567 | 20230605 | 120000 | 818313145 | 3880 | 3885 | 3885 | 3880 | 24 |
| 568 | 20230605 | 115900 | 818219990 | 3880 | 3875 | 3885 | 3875 | 1008 |
| 569 | 20230605 | 115800 | 814309415 | 3875 | 3870 | 3875 | 3870 | 201 |
| 570 | 20230605 | 115700 | 813530545 | 3870 | 3870 | 3870 | 3870 | 1010 |
| 571 | 20230605 | 115600 | 809621845 | 3860 | 3860 | 3860 | 3860 | 398 |
| 572 | 20230605 | 115500 | 808085565 | 3860 | 3860 | 3860 | 3860 | 1 |
| 573 | 20230605 | 115400 | 808081705 | 3860 | 3865 | 3865 | 3860 | 55 |
| 574 | 20230605 | 115300 | 807869400 | 3865 | 3865 | 3865 | 3865 | 1 |
| 575 | 20230605 | 115200 | 807865535 | 3870 | 3870 | 3870 | 3870 | 6 |
| 576 | 20230605 | 115100 | 807842315 | 3870 | 3870 | 3870 | 3870 | 710 |
| 577 | 20230605 | 115000 | 805094615 | 3865 | 3865 | 3865 | 3865 | 0 |
| 578 | 20230605 | 114900 | 805094615 | 3865 | 3865 | 3865 | 3865 | 580 |
| 579 | 20230605 | 114800 | 802852915 | 3860 | 3860 | 3860 | 3860 | 0 |
| 580 | 20230605 | 114700 | 802852915 | 3860 | 3860 | 3860 | 3860 | 15 |
| 581 | 20230605 | 114600 | 802795015 | 3865 | 3865 | 3865 | 3865 | 0 |
| 582 | 20230605 | 114500 | 802795015 | 3865 | 3860 | 3865 | 3860 | 104 |
| 583 | 20230605 | 114400 | 802393125 | 3860 | 3860 | 3860 | 3860 | 100 |
| 584 | 20230605 | 114300 | 802007125 | 3860 | 3860 | 3860 | 3860 | 0 |
| 585 | 20230605 | 114200 | 802007125 | 3860 | 3860 | 3860 | 3860 | 0 |
| 586 | 20230605 | 114100 | 802007125 | 3860 | 3860 | 3860 | 3860 | 0 |
| 587 | 20230605 | 114000 | 802007125 | 3860 | 3860 | 3860 | 3860 | 9 |
| 588 | 20230605 | 113900 | 801972385 | 3860 | 3860 | 3860 | 3860 | 1273 |
| 589 | 20230605 | 113800 | 797058605 | 3860 | 3860 | 3860 | 3860 | 0 |
| 590 | 20230605 | 113700 | 797058605 | 3860 | 3860 | 3860 | 3860 | 601 |
| 591 | 20230605 | 113600 | 794738745 | 3860 | 3860 | 3860 | 3860 | 2 |
| 592 | 20230605 | 113500 | 794731025 | 3860 | 3860 | 3860 | 3860 | 350 |
| 593 | 20230605 | 113400 | 793380025 | 3860 | 3860 | 3860 | 3860 | 3 |
| 594 | 20230605 | 113300 | 793368445 | 3865 | 3865 | 3865 | 3865 | 74 |
| 595 | 20230605 | 113200 | 793082435 | 3865 | 3865 | 3865 | 3865 | 782 |
| 596 | 20230605 | 113100 | 790060005 | 3870 | 3870 | 3870 | 3870 | 2 |
| 597 | 20230605 | 113000 | 790052265 | 3870 | 3870 | 3870 | 3870 | 0 |
| 598 | 20230605 | 112900 | 790052265 | 3870 | 3870 | 3870 | 3870 | 0 |
| 599 | 20230605 | 112800 | 790052265 | 3870 | 3870 | 3870 | 3870 | 107 |
| 600 | 20230605 | 112700 | 789638175 | 3870 | 3870 | 3870 | 3870 | 103 |
| 601 | 20230605 | 112600 | 789239565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 602 | 20230605 | 112500 | 789239565 | 3865 | 3865 | 3865 | 3865 | 0 |
| 603 | 20230605 | 112400 | 789239565 | 3865 | 3870 | 3875 | 3865 | 104 |
| 604 | 20230605 | 112300 | 788837575 | 3870 | 3870 | 3870 | 3870 | 75 |
| 605 | 20230605 | 112200 | 788547325 | 3870 | 3870 | 3870 | 3870 | 230 |
| 606 | 20230605 | 112100 | 787657225 | 3870 | 3870 | 3870 | 3870 | 0 |
| 607 | 20230605 | 112000 | 787657225 | 3870 | 3870 | 3870 | 3870 | 300 |
| 608 | 20230605 | 111900 | 786496225 | 3870 | 3870 | 3870 | 3870 | 258 |
| 609 | 20230605 | 111800 | 785497765 | 3870 | 3865 | 3870 | 3865 | 1226 |
| 610 | 20230605 | 111700 | 780755205 | 3865 | 3865 | 3865 | 3860 | 1848 |
| 611 | 20230605 | 111600 | 773614950 | 3870 | 3870 | 3870 | 3870 | 1109 |
| 612 | 20230605 | 111500 | 769323120 | 3870 | 3870 | 3870 | 3870 | 300 |
| 613 | 20230605 | 111400 | 768162120 | 3870 | 3870 | 3870 | 3870 | 500 |
| 614 | 20230605 | 111300 | 766227120 | 3870 | 3870 | 3870 | 3870 | 0 |
| 615 | 20230605 | 111200 | 766227120 | 3870 | 3870 | 3870 | 3870 | 1 |
| 616 | 20230605 | 111100 | 766223250 | 3870 | 3870 | 3870 | 3870 | 120 |
| 617 | 20230605 | 111000 | 765758850 | 3870 | 3870 | 3870 | 3870 | 179 |
| 618 | 20230605 | 110900 | 765066120 | 3870 | 3870 | 3870 | 3870 | 500 |
| 619 | 20230605 | 110800 | 763131120 | 3865 | 3865 | 3865 | 3865 | 82 |
| 620 | 20230605 | 110700 | 762814190 | 3865 | 3865 | 3865 | 3860 | 62 |
| 621 | 20230605 | 110600 | 762574860 | 3860 | 3860 | 3860 | 3860 | 2000 |
| 622 | 20230605 | 110500 | 754854860 | 3860 | 3865 | 3865 | 3860 | 252 |
| 623 | 20230605 | 110400 | 753880885 | 3865 | 3865 | 3865 | 3865 | 0 |
| 624 | 20230605 | 110300 | 753880885 | 3865 | 3865 | 3865 | 3865 | 119 |
| 625 | 20230605 | 110200 | 753420950 | 3865 | 3865 | 3865 | 3865 | 0 |
| 626 | 20230605 | 110100 | 753420950 | 3865 | 3865 | 3865 | 3865 | 1 |
| 627 | 20230605 | 110000 | 753417085 | 3865 | 3865 | 3865 | 3865 | 284 |
| 628 | 20230605 | 105900 | 752319425 | 3865 | 3865 | 3865 | 3865 | 81 |
| 629 | 20230605 | 105800 | 752006360 | 3860 | 3875 | 3875 | 3860 | 644 |
| 630 | 20230605 | 105700 | 749517915 | 3865 | 3870 | 3870 | 3865 | 301 |
| 631 | 20230605 | 105600 | 748354500 | 3875 | 3875 | 3875 | 3875 | 50 |
| 632 | 20230605 | 105500 | 748160750 | 3875 | 3860 | 3875 | 3860 | 104 |
| 633 | 20230605 | 105400 | 747759250 | 3860 | 3875 | 3875 | 3860 | 901 |
| 634 | 20230605 | 105300 | 744279055 | 3870 | 3875 | 3875 | 3870 | 30 |
| 635 | 20230605 | 105200 | 744162905 | 3875 | 3875 | 3875 | 3875 | 26 |
| 636 | 20230605 | 105100 | 744062155 | 3860 | 3860 | 3865 | 3860 | 522 |
| 637 | 20230605 | 105000 | 742045595 | 3865 | 3865 | 3865 | 3865 | 40 |
| 638 | 20230605 | 104900 | 741890995 | 3865 | 3865 | 3865 | 3865 | 25 |
| 639 | 20230605 | 104800 | 741794370 | 3865 | 3865 | 3865 | 3865 | 100 |
| 640 | 20230605 | 104700 | 741407870 | 3865 | 3865 | 3865 | 3865 | 15 |
| 641 | 20230605 | 104600 | 741349895 | 3865 | 3865 | 3865 | 3865 | 106 |
| 642 | 20230605 | 104500 | 740940205 | 3860 | 3860 | 3860 | 3860 | 50 |
| 643 | 20230605 | 104400 | 740747205 | 3865 | 3865 | 3865 | 3865 | 20 |
| 644 | 20230605 | 104300 | 740669905 | 3875 | 3875 | 3875 | 3875 | 0 |
| 645 | 20230605 | 104200 | 740669905 | 3875 | 3865 | 3875 | 3865 | 1543 |
| 646 | 20230605 | 104100 | 734691100 | 3875 | 3875 | 3875 | 3875 | 0 |
| 647 | 20230605 | 104000 | 734691100 | 3875 | 3870 | 3875 | 3870 | 2 |
| 648 | 20230605 | 103900 | 734683355 | 3875 | 3860 | 3875 | 3860 | 158 |
| 649 | 20230605 | 103800 | 734072565 | 3855 | 3855 | 3855 | 3855 | 111 |
| 650 | 20230605 | 103700 | 733644660 | 3855 | 3860 | 3860 | 3855 | 331 |
| 651 | 20230605 | 103600 | 732368600 | 3860 | 3860 | 3860 | 3860 | 130 |
| 652 | 20230605 | 103500 | 731866800 | 3860 | 3860 | 3860 | 3860 | 1 |
| 653 | 20230605 | 103400 | 731862940 | 3855 | 3855 | 3855 | 3855 | 100 |
| 654 | 20230605 | 103300 | 731477440 | 3855 | 3855 | 3855 | 3855 | 764 |
| 655 | 20230605 | 103200 | 728532220 | 3855 | 3870 | 3870 | 3855 | 1591 |
| 656 | 20230605 | 103100 | 722389925 | 3870 | 3870 | 3870 | 3870 | 9 |
| 657 | 20230605 | 103000 | 722355095 | 3870 | 3865 | 3870 | 3865 | 63 |
| 658 | 20230605 | 102900 | 722111530 | 3870 | 3870 | 3870 | 3870 | 1379 |
| 659 | 20230605 | 102800 | 716774800 | 3870 | 3870 | 3870 | 3870 | 14 |
| 660 | 20230605 | 102700 | 716720620 | 3865 | 3880 | 3880 | 3865 | 348 |
| 661 | 20230605 | 102600 | 715374625 | 3880 | 3875 | 3880 | 3875 | 3431 |
| 662 | 20230605 | 102500 | 702068600 | 3880 | 3875 | 3880 | 3875 | 288 |
| 663 | 20230605 | 102400 | 700951655 | 3875 | 3870 | 3875 | 3855 | 3445 |
| 664 | 20230605 | 102300 | 687633460 | 3860 | 3870 | 3870 | 3860 | 455 |
| 665 | 20230605 | 102200 | 685877140 | 3860 | 3860 | 3860 | 3860 | 200 |
| 666 | 20230605 | 102100 | 685105140 | 3860 | 3865 | 3865 | 3860 | 729 |
| 667 | 20230605 | 102000 | 682287810 | 3870 | 3870 | 3870 | 3870 | 132 |
| 668 | 20230605 | 101900 | 681776970 | 3865 | 3870 | 3870 | 3865 | 597 |
| 669 | 20230605 | 101800 | 679466840 | 3870 | 3865 | 3870 | 3865 | 1676 |
| 670 | 20230605 | 101700 | 672984050 | 3865 | 3875 | 3875 | 3865 | 801 |
| 671 | 20230605 | 101600 | 669885675 | 3875 | 3870 | 3875 | 3870 | 1289 |
| 672 | 20230605 | 101500 | 664896695 | 3870 | 3870 | 3870 | 3870 | 0 |
| 673 | 20230605 | 101400 | 664896695 | 3870 | 3875 | 3875 | 3870 | 274 |
| 674 | 20230605 | 101300 | 663835745 | 3875 | 3875 | 3885 | 3875 | 429 |
| 675 | 20230605 | 101200 | 662173240 | 3875 | 3870 | 3880 | 3870 | 1287 |
| 676 | 20230605 | 101100 | 657188970 | 3870 | 3870 | 3870 | 3870 | 631 |
| 677 | 20230605 | 101000 | 654747000 | 3870 | 3875 | 3875 | 3870 | 2469 |
| 678 | 20230605 | 100900 | 645189720 | 3870 | 3875 | 3875 | 3870 | 232 |
| 679 | 20230605 | 100800 | 644291355 | 3870 | 3890 | 3890 | 3870 | 3856 |
| 680 | 20230605 | 100700 | 629353380 | 3880 | 3885 | 3885 | 3880 | 3771 |
| 681 | 20230605 | 100600 | 614718645 | 3885 | 3885 | 3895 | 3875 | 2001 |
| 682 | 20230605 | 100500 | 606946180 | 3880 | 3900 | 3910 | 3860 | 12167 |
| 683 | 20230605 | 100400 | 559665295 | 3905 | 3875 | 3915 | 3875 | 28290 |
| 684 | 20230605 | 100300 | 449380090 | 3875 | 3860 | 3880 | 3860 | 635 |
| 685 | 20230605 | 100200 | 446925120 | 3865 | 3865 | 3865 | 3865 | 49 |
| 686 | 20230605 | 100100 | 446735735 | 3865 | 3865 | 3865 | 3865 | 53 |
| 687 | 20230605 | 100000 | 446530890 | 3865 | 3865 | 3870 | 3865 | 323 |
| 688 | 20230605 | 095900 | 445282405 | 3870 | 3870 | 3875 | 3870 | 3348 |
| 689 | 20230605 | 095800 | 432322560 | 3870 | 3870 | 3875 | 3865 | 356 |
| 690 | 20230605 | 095700 | 430944930 | 3865 | 3870 | 3870 | 3865 | 1842 |
| 691 | 20230605 | 095600 | 423825100 | 3880 | 3875 | 3880 | 3875 | 39 |
| 692 | 20230605 | 095500 | 423673880 | 3875 | 3875 | 3875 | 3870 | 762 |
| 693 | 20230605 | 095400 | 420722380 | 3875 | 3875 | 3880 | 3870 | 506 |
| 694 | 20230605 | 095300 | 418760845 | 3880 | 3870 | 3880 | 3870 | 3458 |
| 695 | 20230605 | 095200 | 405356915 | 3870 | 3860 | 3870 | 3860 | 508 |
| 696 | 20230605 | 095100 | 403395595 | 3870 | 3865 | 3870 | 3865 | 427 |
| 697 | 20230605 | 095000 | 401745235 | 3860 | 3860 | 3860 | 3860 | 300 |
| 698 | 20230605 | 094900 | 400587235 | 3860 | 3870 | 3870 | 3860 | 852 |
| 699 | 20230605 | 094800 | 397290725 | 3870 | 3870 | 3875 | 3870 | 171 |
| 700 | 20230605 | 094700 | 396628605 | 3860 | 3860 | 3860 | 3860 | 1 |
| 701 | 20230605 | 094600 | 396624745 | 3860 | 3870 | 3875 | 3860 | 1170 |
| 702 | 20230605 | 094500 | 392103775 | 3875 | 3870 | 3875 | 3870 | 1872 |
| 703 | 20230605 | 094400 | 384853760 | 3870 | 3850 | 3870 | 3850 | 7970 |
| 704 | 20230605 | 094300 | 354098625 | 3850 | 3845 | 3850 | 3845 | 793 |
| 705 | 20230605 | 094200 | 351045615 | 3850 | 3845 | 3850 | 3840 | 311 |
| 706 | 20230605 | 094100 | 349850975 | 3845 | 3845 | 3850 | 3840 | 792 |
| 707 | 20230605 | 094000 | 346806795 | 3850 | 3850 | 3850 | 3850 | 120 |
| 708 | 20230605 | 093900 | 346344795 | 3845 | 3845 | 3850 | 3845 | 95 |
| 709 | 20230605 | 093800 | 345979470 | 3845 | 3845 | 3845 | 3845 | 526 |
| 710 | 20230605 | 093700 | 343957000 | 3845 | 3845 | 3850 | 3845 | 357 |
| 711 | 20230605 | 093600 | 342584330 | 3850 | 3855 | 3855 | 3850 | 2139 |
| 712 | 20230605 | 093500 | 334348380 | 3855 | 3860 | 3860 | 3855 | 2210 |
| 713 | 20230605 | 093400 | 325820655 | 3860 | 3860 | 3865 | 3855 | 3154 |
| 714 | 20230605 | 093300 | 313646955 | 3855 | 3850 | 3860 | 3850 | 2529 |
| 715 | 20230605 | 093200 | 303894415 | 3855 | 3850 | 3855 | 3850 | 689 |
| 716 | 20230605 | 093100 | 301241330 | 3855 | 3845 | 3855 | 3845 | 1954 |
| 717 | 20230605 | 093000 | 293720105 | 3825 | 3840 | 3845 | 3825 | 750 |
| 718 | 20230605 | 092900 | 290845360 | 3835 | 3830 | 3835 | 3830 | 47 |
| 719 | 20230605 | 092800 | 290665120 | 3830 | 3830 | 3830 | 3830 | 274 |
| 720 | 20230605 | 092700 | 289615700 | 3830 | 3835 | 3835 | 3830 | 1844 |
| 721 | 20230605 | 092600 | 282545720 | 3835 | 3835 | 3835 | 3835 | 220 |
| 722 | 20230605 | 092500 | 281702020 | 3830 | 3835 | 3835 | 3830 | 88 |
| 723 | 20230605 | 092400 | 281364665 | 3840 | 3840 | 3840 | 3840 | 145 |
| 724 | 20230605 | 092300 | 280807865 | 3845 | 3840 | 3845 | 3840 | 547 |
| 725 | 20230605 | 092200 | 278705145 | 3840 | 3835 | 3845 | 3830 | 2060 |
| 726 | 20230605 | 092100 | 270805175 | 3835 | 3845 | 3845 | 3835 | 525 |
| 727 | 20230605 | 092000 | 268791725 | 3845 | 3840 | 3845 | 3840 | 14 |
| 728 | 20230605 | 091900 | 268737910 | 3840 | 3840 | 3840 | 3830 | 2066 |
| 729 | 20230605 | 091800 | 260817355 | 3835 | 3850 | 3850 | 3835 | 574 |
| 730 | 20230605 | 091700 | 258611685 | 3855 | 3865 | 3870 | 3855 | 5745 |
| 731 | 20230605 | 091600 | 236416230 | 3860 | 3835 | 3865 | 3835 | 6075 |
| 732 | 20230605 | 091500 | 212980580 | 3845 | 3820 | 3845 | 3820 | 1462 |
| 733 | 20230605 | 091400 | 207368890 | 3805 | 3805 | 3820 | 3805 | 3375 |
| 734 | 20230605 | 091300 | 194525460 | 3790 | 3805 | 3805 | 3790 | 2007 |
| 735 | 20230605 | 091200 | 186898460 | 3805 | 3805 | 3805 | 3800 | 2873 |
| 736 | 20230605 | 091100 | 175967960 | 3805 | 3810 | 3810 | 3805 | 1574 |
| 737 | 20230605 | 091000 | 169978840 | 3810 | 3840 | 3840 | 3780 | 14538 |
| 738 | 20230605 | 090900 | 114475355 | 3850 | 3850 | 3855 | 3840 | 974 |
| 739 | 20230605 | 090800 | 110728145 | 3850 | 3840 | 3860 | 3835 | 6190 |
| 740 | 20230605 | 090700 | 86915285 | 3840 | 3840 | 3855 | 3840 | 5560 |
| 741 | 20230605 | 090600 | 65535505 | 3840 | 3835 | 3840 | 3835 | 1250 |
| 742 | 20230605 | 090500 | 60735755 | 3835 | 3850 | 3860 | 3835 | 1567 |
| 743 | 20230605 | 090400 | 54702125 | 3855 | 3850 | 3855 | 3830 | 1304 |
| 744 | 20230605 | 090300 | 49683225 | 3825 | 3820 | 3850 | 3820 | 1782 |
| 745 | 20230605 | 090200 | 42859835 | 3815 | 3845 | 3845 | 3810 | 3922 |
| 746 | 20230605 | 090100 | 27820175 | 3840 | 3830 | 3840 | 3830 | 2676 |
| 747 | 20230605 | 090000 | 17563295 | 3815 | 3825 | 3835 | 3810 | 4592 |