28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183600 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 7613 |
| 3 | 20230605 | 183500 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 4 | 20230605 | 183400 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 5 | 20230605 | 183300 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 6 | 20230605 | 183200 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 7 | 20230605 | 183100 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 8 | 20230605 | 183000 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 9 | 20230605 | 182900 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 10 | 20230605 | 182800 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 11 | 20230605 | 182700 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 12 | 20230605 | 182600 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 13 | 20230605 | 182500 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 14 | 20230605 | 182400 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 15 | 20230605 | 182300 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 16 | 20230605 | 182200 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 17 | 20230605 | 182100 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 18 | 20230605 | 182000 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 19 | 20230605 | 181900 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 20 | 20230605 | 181800 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 21 | 20230605 | 181700 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 22 | 20230605 | 181600 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 23 | 20230605 | 181500 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 24 | 20230605 | 181400 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 25 | 20230605 | 181300 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 26 | 20230605 | 181200 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 27 | 20230605 | 181100 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 28 | 20230605 | 181000 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 29 | 20230605 | 180900 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 30 | 20230605 | 180800 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 31 | 20230605 | 180700 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 32 | 20230605 | 180600 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 7613 |
| 33 | 20230605 | 180500 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 34 | 20230605 | 180400 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 35 | 20230605 | 180300 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 36 | 20230605 | 180200 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 37 | 20230605 | 180100 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 38 | 20230605 | 180000 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 39 | 20230605 | 175900 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 40 | 20230605 | 175800 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 41 | 20230605 | 175700 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 42 | 20230605 | 175600 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 43 | 20230605 | 175500 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 44 | 20230605 | 175400 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 45 | 20230605 | 175300 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 46 | 20230605 | 175200 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 47 | 20230605 | 175100 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 48 | 20230605 | 175000 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 49 | 20230605 | 174900 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 50 | 20230605 | 174800 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 51 | 20230605 | 174700 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 52 | 20230605 | 174600 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 53 | 20230605 | 174500 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 54 | 20230605 | 174400 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 55 | 20230605 | 174300 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 56 | 20230605 | 174200 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 57 | 20230605 | 174100 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 58 | 20230605 | 174000 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 59 | 20230605 | 173900 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 60 | 20230605 | 173800 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 61 | 20230605 | 173700 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 62 | 20230605 | 173600 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 7613 |
| 63 | 20230605 | 173500 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 64 | 20230605 | 173400 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 65 | 20230605 | 173300 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 66 | 20230605 | 173200 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 67 | 20230605 | 173100 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 68 | 20230605 | 173000 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 69 | 20230605 | 172900 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 70 | 20230605 | 172800 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 71 | 20230605 | 172700 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 72 | 20230605 | 172600 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 73 | 20230605 | 172500 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 74 | 20230605 | 172400 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 75 | 20230605 | 172300 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 76 | 20230605 | 172200 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 77 | 20230605 | 172100 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 78 | 20230605 | 172000 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 79 | 20230605 | 171900 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 80 | 20230605 | 171800 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 81 | 20230605 | 171700 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 82 | 20230605 | 171600 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 83 | 20230605 | 171500 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 84 | 20230605 | 171400 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 85 | 20230605 | 171300 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 86 | 20230605 | 171200 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 87 | 20230605 | 171100 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 88 | 20230605 | 171000 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 89 | 20230605 | 170900 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 90 | 20230605 | 170800 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 91 | 20230605 | 170700 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 92 | 20230605 | 170600 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 7613 |
| 93 | 20230605 | 170500 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 94 | 20230605 | 170400 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 95 | 20230605 | 170300 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 96 | 20230605 | 170200 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 97 | 20230605 | 170100 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 98 | 20230605 | 170000 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 99 | 20230605 | 165900 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 100 | 20230605 | 165800 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 101 | 20230605 | 165700 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 102 | 20230605 | 165600 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 103 | 20230605 | 165500 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 104 | 20230605 | 165400 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 105 | 20230605 | 165300 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 106 | 20230605 | 165200 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 107 | 20230605 | 165100 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 108 | 20230605 | 165000 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 109 | 20230605 | 164900 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 110 | 20230605 | 164800 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 111 | 20230605 | 164700 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 112 | 20230605 | 164600 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 113 | 20230605 | 164500 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 114 | 20230605 | 164400 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 115 | 20230605 | 164300 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 116 | 20230605 | 164200 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 117 | 20230605 | 164100 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 118 | 20230605 | 164000 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 119 | 20230605 | 163900 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 120 | 20230605 | 163800 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 121 | 20230605 | 163700 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 122 | 20230605 | 163600 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 7613 |
| 123 | 20230605 | 163500 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 124 | 20230605 | 163400 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 125 | 20230605 | 163300 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 126 | 20230605 | 163200 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 127 | 20230605 | 163100 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 128 | 20230605 | 163000 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 129 | 20230605 | 162900 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 130 | 20230605 | 162800 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 131 | 20230605 | 162700 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 132 | 20230605 | 162600 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 133 | 20230605 | 162500 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 134 | 20230605 | 162400 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 135 | 20230605 | 162300 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 136 | 20230605 | 162200 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 137 | 20230605 | 162100 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 138 | 20230605 | 162000 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 139 | 20230605 | 161900 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 140 | 20230605 | 161800 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 141 | 20230605 | 161700 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 142 | 20230605 | 161600 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 143 | 20230605 | 161500 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 144 | 20230605 | 161400 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 145 | 20230605 | 161300 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 146 | 20230605 | 161200 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 147 | 20230605 | 161100 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 148 | 20230605 | 161000 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 149 | 20230605 | 160900 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 150 | 20230605 | 160800 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 151 | 20230605 | 160700 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 152 | 20230605 | 160600 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 7613 |
| 153 | 20230605 | 160500 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 154 | 20230605 | 160400 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 155 | 20230605 | 160300 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 156 | 20230605 | 160200 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 157 | 20230605 | 160100 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 158 | 20230605 | 160000 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 159 | 20230605 | 155900 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 160 | 20230605 | 155800 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 161 | 20230605 | 155700 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 162 | 20230605 | 155600 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 163 | 20230605 | 155500 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 164 | 20230605 | 155400 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 165 | 20230605 | 155300 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 166 | 20230605 | 155200 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 167 | 20230605 | 155100 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 168 | 20230605 | 155000 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 169 | 20230605 | 154900 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 170 | 20230605 | 154800 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 171 | 20230605 | 154700 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 172 | 20230605 | 154600 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 173 | 20230605 | 154500 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 174 | 20230605 | 154400 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 175 | 20230605 | 154300 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 176 | 20230605 | 154200 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 177 | 20230605 | 154100 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 178 | 20230605 | 154000 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 179 | 20230605 | 153900 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 180 | 20230605 | 153800 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 181 | 20230605 | 153700 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 182 | 20230605 | 153600 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 7613 |
| 183 | 20230605 | 153500 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 184 | 20230605 | 153400 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 185 | 20230605 | 153300 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 186 | 20230605 | 153200 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 187 | 20230605 | 153100 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 0 |
| 188 | 20230605 | 153000 | 1886376335 | 2570 | 2570 | 2570 | 2570 | 7613 |
| 189 | 20230605 | 152900 | 1866810925 | 2575 | 2575 | 2575 | 2575 | 0 |
| 190 | 20230605 | 152800 | 1866810925 | 2575 | 2575 | 2575 | 2575 | 0 |
| 191 | 20230605 | 152700 | 1866810925 | 2575 | 2575 | 2575 | 2575 | 0 |
| 192 | 20230605 | 152600 | 1866810925 | 2575 | 2575 | 2575 | 2575 | 0 |
| 193 | 20230605 | 152500 | 1866810925 | 2575 | 2575 | 2575 | 2575 | 0 |
| 194 | 20230605 | 152400 | 1866810925 | 2575 | 2575 | 2575 | 2575 | 0 |
| 195 | 20230605 | 152300 | 1866810925 | 2575 | 2575 | 2575 | 2575 | 0 |
| 196 | 20230605 | 152200 | 1866810925 | 2575 | 2575 | 2575 | 2575 | 0 |
| 197 | 20230605 | 152100 | 1866810925 | 2575 | 2575 | 2575 | 2575 | 0 |
| 198 | 20230605 | 152000 | 1866810925 | 2575 | 2575 | 2575 | 2575 | 0 |
| 199 | 20230605 | 151900 | 1866810925 | 2575 | 2580 | 2580 | 2570 | 5065 |
| 200 | 20230605 | 151800 | 1853770550 | 2580 | 2580 | 2580 | 2580 | 2126 |
| 201 | 20230605 | 151700 | 1848285470 | 2580 | 2580 | 2580 | 2580 | 61 |
| 202 | 20230605 | 151600 | 1848128090 | 2575 | 2575 | 2575 | 2570 | 5223 |
| 203 | 20230605 | 151500 | 1834683865 | 2575 | 2575 | 2575 | 2575 | 23 |
| 204 | 20230605 | 151400 | 1834624640 | 2570 | 2570 | 2570 | 2570 | 1200 |
| 205 | 20230605 | 151300 | 1831540640 | 2565 | 2565 | 2570 | 2565 | 1969 |
| 206 | 20230605 | 151200 | 1826480355 | 2565 | 2570 | 2570 | 2565 | 1148 |
| 207 | 20230605 | 151100 | 1823530865 | 2565 | 2570 | 2570 | 2565 | 1451 |
| 208 | 20230605 | 151000 | 1819808295 | 2570 | 2570 | 2570 | 2570 | 1 |
| 209 | 20230605 | 150900 | 1819805725 | 2560 | 2560 | 2560 | 2560 | 253 |
| 210 | 20230605 | 150800 | 1819158045 | 2560 | 2560 | 2560 | 2560 | 1551 |
| 211 | 20230605 | 150700 | 1815187485 | 2560 | 2560 | 2560 | 2560 | 100 |
| 212 | 20230605 | 150600 | 1814931485 | 2560 | 2560 | 2560 | 2560 | 500 |
| 213 | 20230605 | 150500 | 1813651485 | 2565 | 2560 | 2565 | 2560 | 2701 |
| 214 | 20230605 | 150400 | 1806725920 | 2560 | 2565 | 2565 | 2560 | 746 |
| 215 | 20230605 | 150300 | 1804813940 | 2565 | 2570 | 2570 | 2565 | 120 |
| 216 | 20230605 | 150200 | 1804505640 | 2570 | 2570 | 2570 | 2565 | 4014 |
| 217 | 20230605 | 150100 | 1794194660 | 2575 | 2575 | 2575 | 2575 | 0 |
| 218 | 20230605 | 150000 | 1794194660 | 2575 | 2575 | 2575 | 2575 | 0 |
| 219 | 20230605 | 145900 | 1794194660 | 2575 | 2565 | 2575 | 2565 | 3920 |
| 220 | 20230605 | 145800 | 1784105700 | 2565 | 2565 | 2565 | 2565 | 118 |
| 221 | 20230605 | 145700 | 1783803030 | 2570 | 2570 | 2570 | 2570 | 4420 |
| 222 | 20230605 | 145600 | 1772443630 | 2575 | 2575 | 2575 | 2575 | 988 |
| 223 | 20230605 | 145500 | 1769899530 | 2575 | 2575 | 2575 | 2575 | 286 |
| 224 | 20230605 | 145400 | 1769163080 | 2575 | 2580 | 2580 | 2575 | 2103 |
| 225 | 20230605 | 145300 | 1763737840 | 2580 | 2575 | 2580 | 2575 | 1276 |
| 226 | 20230605 | 145200 | 1760452135 | 2575 | 2575 | 2575 | 2575 | 864 |
| 227 | 20230605 | 145100 | 1758227335 | 2575 | 2575 | 2575 | 2570 | 140 |
| 228 | 20230605 | 145000 | 1757866985 | 2580 | 2580 | 2580 | 2580 | 1000 |
| 229 | 20230605 | 144900 | 1755286985 | 2580 | 2580 | 2580 | 2580 | 1945 |
| 230 | 20230605 | 144800 | 1750268885 | 2570 | 2570 | 2575 | 2565 | 4434 |
| 231 | 20230605 | 144700 | 1738873515 | 2580 | 2575 | 2580 | 2570 | 10 |
| 232 | 20230605 | 144600 | 1738847800 | 2570 | 2570 | 2570 | 2570 | 0 |
| 233 | 20230605 | 144500 | 1738847800 | 2570 | 2580 | 2580 | 2570 | 88 |
| 234 | 20230605 | 144400 | 1738621340 | 2570 | 2570 | 2580 | 2570 | 1775 |
| 235 | 20230605 | 144300 | 1734059580 | 2570 | 2565 | 2570 | 2565 | 242 |
| 236 | 20230605 | 144200 | 1733437835 | 2565 | 2565 | 2570 | 2565 | 73 |
| 237 | 20230605 | 144100 | 1733250585 | 2570 | 2570 | 2570 | 2570 | 329 |
| 238 | 20230605 | 144000 | 1732405055 | 2570 | 2570 | 2570 | 2570 | 238 |
| 239 | 20230605 | 143900 | 1731793395 | 2570 | 2570 | 2570 | 2570 | 400 |
| 240 | 20230605 | 143800 | 1730765395 | 2570 | 2570 | 2570 | 2570 | 1800 |
| 241 | 20230605 | 143700 | 1726139395 | 2570 | 2570 | 2570 | 2570 | 2 |
| 242 | 20230605 | 143600 | 1726134255 | 2570 | 2570 | 2570 | 2560 | 801 |
| 243 | 20230605 | 143500 | 1724082485 | 2560 | 2570 | 2570 | 2560 | 650 |
| 244 | 20230605 | 143400 | 1722416985 | 2570 | 2570 | 2570 | 2570 | 1653 |
| 245 | 20230605 | 143300 | 1718168775 | 2570 | 2570 | 2570 | 2565 | 300 |
| 246 | 20230605 | 143200 | 1717397780 | 2570 | 2565 | 2570 | 2565 | 532 |
| 247 | 20230605 | 143100 | 1716030830 | 2570 | 2565 | 2570 | 2565 | 600 |
| 248 | 20230605 | 143000 | 1714489615 | 2565 | 2565 | 2570 | 2565 | 775 |
| 249 | 20230605 | 142900 | 1712501730 | 2565 | 2565 | 2565 | 2565 | 100 |
| 250 | 20230605 | 142800 | 1712245230 | 2565 | 2565 | 2565 | 2565 | 10 |
| 251 | 20230605 | 142700 | 1712219580 | 2555 | 2555 | 2555 | 2555 | 707 |
| 252 | 20230605 | 142600 | 1710413195 | 2555 | 2565 | 2565 | 2555 | 4440 |
| 253 | 20230605 | 142500 | 1699064560 | 2560 | 2565 | 2565 | 2560 | 148 |
| 254 | 20230605 | 142400 | 1698685675 | 2560 | 2560 | 2560 | 2560 | 982 |
| 255 | 20230605 | 142300 | 1696171755 | 2555 | 2560 | 2560 | 2555 | 1300 |
| 256 | 20230605 | 142200 | 1692845255 | 2560 | 2565 | 2565 | 2560 | 20 |
| 257 | 20230605 | 142100 | 1692794050 | 2565 | 2565 | 2565 | 2565 | 50 |
| 258 | 20230605 | 142000 | 1692665800 | 2565 | 2560 | 2565 | 2560 | 932 |
| 259 | 20230605 | 141900 | 1690278350 | 2560 | 2560 | 2560 | 2560 | 2034 |
| 260 | 20230605 | 141800 | 1685071310 | 2560 | 2560 | 2560 | 2560 | 270 |
| 261 | 20230605 | 141700 | 1684380110 | 2565 | 2565 | 2565 | 2565 | 35 |
| 262 | 20230605 | 141600 | 1684290335 | 2565 | 2565 | 2565 | 2565 | 520 |
| 263 | 20230605 | 141500 | 1682956535 | 2565 | 2565 | 2565 | 2565 | 1 |
| 264 | 20230605 | 141400 | 1682953970 | 2565 | 2565 | 2565 | 2565 | 1 |
| 265 | 20230605 | 141300 | 1682951405 | 2565 | 2560 | 2565 | 2560 | 601 |
| 266 | 20230605 | 141200 | 1681412840 | 2565 | 2565 | 2565 | 2565 | 0 |
| 267 | 20230605 | 141100 | 1681412840 | 2565 | 2565 | 2565 | 2565 | 36 |
| 268 | 20230605 | 141000 | 1681320500 | 2565 | 2565 | 2565 | 2560 | 292 |
| 269 | 20230605 | 140900 | 1680572030 | 2565 | 2565 | 2565 | 2560 | 1152 |
| 270 | 20230605 | 140800 | 1677622150 | 2565 | 2565 | 2565 | 2560 | 1228 |
| 271 | 20230605 | 140700 | 1674477330 | 2565 | 2570 | 2570 | 2565 | 2316 |
| 272 | 20230605 | 140600 | 1668536735 | 2565 | 2565 | 2565 | 2565 | 531 |
| 273 | 20230605 | 140500 | 1667174720 | 2570 | 2570 | 2570 | 2570 | 540 |
| 274 | 20230605 | 140400 | 1665786920 | 2565 | 2570 | 2570 | 2565 | 251 |
| 275 | 20230605 | 140300 | 1665142350 | 2565 | 2570 | 2570 | 2565 | 1001 |
| 276 | 20230605 | 140200 | 1662574780 | 2565 | 2580 | 2580 | 2565 | 1151 |
| 277 | 20230605 | 140100 | 1659620310 | 2580 | 2565 | 2580 | 2565 | 10515 |
| 278 | 20230605 | 140000 | 1632522330 | 2580 | 2570 | 2580 | 2570 | 401 |
| 279 | 20230605 | 135900 | 1631489775 | 2575 | 2570 | 2575 | 2565 | 1050 |
| 280 | 20230605 | 135800 | 1628792715 | 2575 | 2575 | 2575 | 2575 | 10 |
| 281 | 20230605 | 135700 | 1628766965 | 2580 | 2580 | 2580 | 2580 | 0 |
| 282 | 20230605 | 135600 | 1628766965 | 2580 | 2575 | 2580 | 2575 | 176 |
| 283 | 20230605 | 135500 | 1628313755 | 2580 | 2570 | 2580 | 2570 | 1006 |
| 284 | 20230605 | 135400 | 1625728275 | 2580 | 2580 | 2580 | 2580 | 0 |
| 285 | 20230605 | 135300 | 1625728275 | 2580 | 2575 | 2580 | 2570 | 1393 |
| 286 | 20230605 | 135200 | 1622143245 | 2575 | 2565 | 2575 | 2565 | 1001 |
| 287 | 20230605 | 135100 | 1619575670 | 2575 | 2575 | 2575 | 2560 | 1501 |
| 288 | 20230605 | 135000 | 1615718015 | 2575 | 2570 | 2575 | 2570 | 2561 |
| 289 | 20230605 | 134900 | 1609126095 | 2575 | 2570 | 2575 | 2560 | 1683 |
| 290 | 20230605 | 134800 | 1604810780 | 2575 | 2570 | 2575 | 2570 | 613 |
| 291 | 20230605 | 134700 | 1603235355 | 2575 | 2575 | 2575 | 2575 | 0 |
| 292 | 20230605 | 134600 | 1603235355 | 2575 | 2575 | 2575 | 2575 | 12 |
| 293 | 20230605 | 134500 | 1603204455 | 2570 | 2570 | 2570 | 2560 | 1002 |
| 294 | 20230605 | 134400 | 1600629395 | 2560 | 2570 | 2575 | 2560 | 2239 |
| 295 | 20230605 | 134300 | 1594875240 | 2570 | 2570 | 2570 | 2570 | 14 |
| 296 | 20230605 | 134200 | 1594839260 | 2570 | 2570 | 2570 | 2570 | 7341 |
| 297 | 20230605 | 134100 | 1575972890 | 2570 | 2565 | 2570 | 2565 | 995 |
| 298 | 20230605 | 134000 | 1573417680 | 2560 | 2560 | 2560 | 2560 | 139 |
| 299 | 20230605 | 133900 | 1573061840 | 2560 | 2560 | 2565 | 2560 | 68 |
| 300 | 20230605 | 133800 | 1572887755 | 2560 | 2565 | 2565 | 2550 | 5239 |
| 301 | 20230605 | 133700 | 1559499495 | 2560 | 2565 | 2565 | 2560 | 1104 |
| 302 | 20230605 | 133600 | 1556672735 | 2565 | 2565 | 2565 | 2565 | 0 |
| 303 | 20230605 | 133500 | 1556672735 | 2565 | 2565 | 2565 | 2560 | 302 |
| 304 | 20230605 | 133400 | 1555899605 | 2560 | 2565 | 2565 | 2560 | 1001 |
| 305 | 20230605 | 133300 | 1553337040 | 2560 | 2565 | 2565 | 2560 | 692 |
| 306 | 20230605 | 133200 | 1551565510 | 2565 | 2565 | 2570 | 2560 | 851 |
| 307 | 20230605 | 133100 | 1549386685 | 2570 | 2565 | 2570 | 2555 | 4818 |
| 308 | 20230605 | 133000 | 1537039810 | 2570 | 2565 | 2570 | 2565 | 51 |
| 309 | 20230605 | 132900 | 1536908990 | 2570 | 2565 | 2570 | 2565 | 2 |
| 310 | 20230605 | 132800 | 1536903855 | 2570 | 2570 | 2570 | 2570 | 1 |
| 311 | 20230605 | 132700 | 1536901285 | 2560 | 2560 | 2560 | 2560 | 1832 |
| 312 | 20230605 | 132600 | 1532211365 | 2570 | 2570 | 2570 | 2565 | 940 |
| 313 | 20230605 | 132500 | 1529800215 | 2570 | 2565 | 2575 | 2565 | 6110 |
| 314 | 20230605 | 132400 | 1514097645 | 2570 | 2565 | 2570 | 2560 | 2585 |
| 315 | 20230605 | 132300 | 1507454510 | 2570 | 2565 | 2570 | 2565 | 45 |
| 316 | 20230605 | 132200 | 1507339075 | 2570 | 2565 | 2570 | 2565 | 41 |
| 317 | 20230605 | 132100 | 1507233905 | 2565 | 2565 | 2565 | 2550 | 1223 |
| 318 | 20230605 | 132000 | 1504109225 | 2565 | 2560 | 2565 | 2560 | 2061 |
| 319 | 20230605 | 131900 | 1498824060 | 2560 | 2560 | 2560 | 2560 | 102 |
| 320 | 20230605 | 131800 | 1498562940 | 2560 | 2560 | 2560 | 2560 | 254 |
| 321 | 20230605 | 131700 | 1497912700 | 2560 | 2555 | 2560 | 2545 | 693 |
| 322 | 20230605 | 131600 | 1496143935 | 2555 | 2560 | 2560 | 2555 | 3 |
| 323 | 20230605 | 131500 | 1496136265 | 2545 | 2545 | 2545 | 2545 | 368 |
| 324 | 20230605 | 131400 | 1495199705 | 2545 | 2545 | 2545 | 2545 | 88 |
| 325 | 20230605 | 131300 | 1494975745 | 2545 | 2545 | 2550 | 2545 | 2026 |
| 326 | 20230605 | 131200 | 1489818920 | 2550 | 2550 | 2550 | 2550 | 139 |
| 327 | 20230605 | 131100 | 1489464470 | 2550 | 2550 | 2550 | 2550 | 2011 |
| 328 | 20230605 | 131000 | 1484336420 | 2550 | 2560 | 2560 | 2550 | 290 |
| 329 | 20230605 | 130900 | 1483595105 | 2560 | 2560 | 2560 | 2555 | 311 |
| 330 | 20230605 | 130800 | 1482800445 | 2545 | 2550 | 2550 | 2545 | 2640 |
| 331 | 20230605 | 130700 | 1476081640 | 2545 | 2550 | 2550 | 2545 | 575 |
| 332 | 20230605 | 130600 | 1474618260 | 2545 | 2545 | 2545 | 2545 | 1629 |
| 333 | 20230605 | 130500 | 1470472455 | 2545 | 2555 | 2555 | 2545 | 392 |
| 334 | 20230605 | 130400 | 1469470905 | 2555 | 2555 | 2555 | 2555 | 76 |
| 335 | 20230605 | 130300 | 1469276725 | 2555 | 2550 | 2555 | 2545 | 688 |
| 336 | 20230605 | 130200 | 1467525465 | 2555 | 2555 | 2555 | 2555 | 0 |
| 337 | 20230605 | 130100 | 1467525465 | 2555 | 2555 | 2555 | 2545 | 1212 |
| 338 | 20230605 | 130000 | 1464440805 | 2555 | 2545 | 2555 | 2545 | 333 |
| 339 | 20230605 | 125900 | 1463593310 | 2545 | 2555 | 2555 | 2545 | 2 |
| 340 | 20230605 | 125800 | 1463588210 | 2555 | 2555 | 2555 | 2555 | 1 |
| 341 | 20230605 | 125700 | 1463585655 | 2540 | 2540 | 2540 | 2540 | 0 |
| 342 | 20230605 | 125600 | 1463585655 | 2540 | 2545 | 2545 | 2540 | 1892 |
| 343 | 20230605 | 125500 | 1458776125 | 2540 | 2550 | 2550 | 2540 | 2348 |
| 344 | 20230605 | 125400 | 1452800445 | 2550 | 2545 | 2550 | 2540 | 1041 |
| 345 | 20230605 | 125300 | 1450151045 | 2545 | 2545 | 2545 | 2545 | 0 |
| 346 | 20230605 | 125200 | 1450151045 | 2545 | 2545 | 2545 | 2545 | 0 |
| 347 | 20230605 | 125100 | 1450151045 | 2545 | 2545 | 2545 | 2545 | 2 |
| 348 | 20230605 | 125000 | 1450145955 | 2545 | 2545 | 2545 | 2545 | 0 |
| 349 | 20230605 | 124900 | 1450145955 | 2545 | 2545 | 2545 | 2545 | 792 |
| 350 | 20230605 | 124800 | 1448130315 | 2545 | 2545 | 2545 | 2545 | 111 |
| 351 | 20230605 | 124700 | 1447847820 | 2545 | 2545 | 2550 | 2545 | 327 |
| 352 | 20230605 | 124600 | 1447015350 | 2540 | 2550 | 2550 | 2540 | 3344 |
| 353 | 20230605 | 124500 | 1438511645 | 2550 | 2550 | 2550 | 2550 | 40 |
| 354 | 20230605 | 124400 | 1438409645 | 2550 | 2550 | 2555 | 2545 | 1010 |
| 355 | 20230605 | 124300 | 1435835680 | 2550 | 2550 | 2550 | 2550 | 25 |
| 356 | 20230605 | 124200 | 1435771930 | 2545 | 2550 | 2550 | 2545 | 503 |
| 357 | 20230605 | 124100 | 1434491580 | 2550 | 2550 | 2550 | 2550 | 104 |
| 358 | 20230605 | 124000 | 1434226380 | 2550 | 2550 | 2550 | 2550 | 0 |
| 359 | 20230605 | 123900 | 1434226380 | 2550 | 2550 | 2550 | 2550 | 12 |
| 360 | 20230605 | 123800 | 1434195780 | 2555 | 2545 | 2555 | 2545 | 151 |
| 361 | 20230605 | 123700 | 1433811475 | 2545 | 2545 | 2545 | 2545 | 0 |
| 362 | 20230605 | 123600 | 1433811475 | 2545 | 2550 | 2550 | 2545 | 1347 |
| 363 | 20230605 | 123500 | 1430382030 | 2550 | 2550 | 2550 | 2550 | 40 |
| 364 | 20230605 | 123400 | 1430280030 | 2545 | 2545 | 2545 | 2545 | 100 |
| 365 | 20230605 | 123300 | 1430025530 | 2545 | 2545 | 2545 | 2545 | 1989 |
| 366 | 20230605 | 123200 | 1424963525 | 2545 | 2555 | 2555 | 2545 | 1000 |
| 367 | 20230605 | 123100 | 1422416805 | 2555 | 2555 | 2555 | 2555 | 796 |
| 368 | 20230605 | 123000 | 1420383025 | 2555 | 2550 | 2555 | 2545 | 1133 |
| 369 | 20230605 | 122900 | 1417495895 | 2550 | 2550 | 2550 | 2550 | 0 |
| 370 | 20230605 | 122800 | 1417495895 | 2550 | 2555 | 2555 | 2550 | 145 |
| 371 | 20230605 | 122700 | 1417125505 | 2560 | 2560 | 2560 | 2560 | 1 |
| 372 | 20230605 | 122600 | 1417122945 | 2560 | 2560 | 2560 | 2560 | 204 |
| 373 | 20230605 | 122500 | 1416600705 | 2560 | 2560 | 2560 | 2560 | 0 |
| 374 | 20230605 | 122400 | 1416600705 | 2560 | 2560 | 2560 | 2560 | 55 |
| 375 | 20230605 | 122300 | 1416459905 | 2560 | 2560 | 2560 | 2560 | 201 |
| 376 | 20230605 | 122200 | 1415945345 | 2560 | 2560 | 2565 | 2560 | 33 |
| 377 | 20230605 | 122100 | 1415860860 | 2560 | 2560 | 2560 | 2560 | 359 |
| 378 | 20230605 | 122000 | 1414941820 | 2550 | 2550 | 2565 | 2550 | 1625 |
| 379 | 20230605 | 121900 | 1410788820 | 2560 | 2560 | 2560 | 2560 | 0 |
| 380 | 20230605 | 121800 | 1410788820 | 2560 | 2555 | 2560 | 2545 | 238 |
| 381 | 20230605 | 121700 | 1410181850 | 2565 | 2555 | 2565 | 2555 | 75 |
| 382 | 20230605 | 121600 | 1409990210 | 2540 | 2555 | 2555 | 2540 | 13789 |
| 383 | 20230605 | 121500 | 1374904620 | 2555 | 2555 | 2560 | 2555 | 2189 |
| 384 | 20230605 | 121400 | 1369311650 | 2555 | 2560 | 2560 | 2555 | 2380 |
| 385 | 20230605 | 121300 | 1363228180 | 2560 | 2560 | 2560 | 2560 | 772 |
| 386 | 20230605 | 121200 | 1361251860 | 2565 | 2575 | 2575 | 2565 | 578 |
| 387 | 20230605 | 121100 | 1359769220 | 2575 | 2575 | 2575 | 2575 | 50 |
| 388 | 20230605 | 121000 | 1359640470 | 2575 | 2570 | 2575 | 2570 | 1445 |
| 389 | 20230605 | 120900 | 1355921095 | 2570 | 2570 | 2570 | 2570 | 102 |
| 390 | 20230605 | 120800 | 1355658955 | 2570 | 2570 | 2570 | 2570 | 724 |
| 391 | 20230605 | 120700 | 1353798275 | 2565 | 2560 | 2565 | 2555 | 1014 |
| 392 | 20230605 | 120600 | 1351201765 | 2560 | 2560 | 2560 | 2560 | 231 |
| 393 | 20230605 | 120500 | 1350610405 | 2565 | 2565 | 2565 | 2565 | 9 |
| 394 | 20230605 | 120400 | 1350587320 | 2560 | 2575 | 2575 | 2560 | 4356 |
| 395 | 20230605 | 120300 | 1339402950 | 2570 | 2575 | 2575 | 2570 | 3089 |
| 396 | 20230605 | 120200 | 1331449610 | 2575 | 2580 | 2580 | 2575 | 3269 |
| 397 | 20230605 | 120100 | 1323020420 | 2585 | 2585 | 2585 | 2585 | 712 |
| 398 | 20230605 | 120000 | 1321179900 | 2585 | 2585 | 2585 | 2585 | 170 |
| 399 | 20230605 | 115900 | 1320740450 | 2585 | 2585 | 2590 | 2585 | 545 |
| 400 | 20230605 | 115800 | 1319330125 | 2585 | 2585 | 2585 | 2585 | 1009 |
| 401 | 20230605 | 115700 | 1316721860 | 2585 | 2585 | 2585 | 2585 | 42 |
| 402 | 20230605 | 115600 | 1316613290 | 2585 | 2585 | 2585 | 2585 | 15 |
| 403 | 20230605 | 115500 | 1316574515 | 2585 | 2585 | 2585 | 2585 | 529 |
| 404 | 20230605 | 115400 | 1315207050 | 2585 | 2585 | 2585 | 2585 | 200 |
| 405 | 20230605 | 115300 | 1314690050 | 2585 | 2585 | 2585 | 2585 | 0 |
| 406 | 20230605 | 115200 | 1314690050 | 2585 | 2585 | 2585 | 2585 | 100 |
| 407 | 20230605 | 115100 | 1314431550 | 2580 | 2580 | 2580 | 2580 | 111 |
| 408 | 20230605 | 115000 | 1314145170 | 2580 | 2580 | 2580 | 2580 | 0 |
| 409 | 20230605 | 114900 | 1314145170 | 2580 | 2580 | 2585 | 2580 | 3086 |
| 410 | 20230605 | 114800 | 1306180740 | 2585 | 2585 | 2590 | 2585 | 1224 |
| 411 | 20230605 | 114700 | 1303016650 | 2595 | 2595 | 2595 | 2595 | 1 |
| 412 | 20230605 | 114600 | 1303014055 | 2585 | 2585 | 2585 | 2585 | 1158 |
| 413 | 20230605 | 114500 | 1300020625 | 2590 | 2580 | 2590 | 2580 | 1005 |
| 414 | 20230605 | 114400 | 1297427675 | 2580 | 2590 | 2590 | 2580 | 1011 |
| 415 | 20230605 | 114300 | 1294817765 | 2590 | 2590 | 2590 | 2590 | 615 |
| 416 | 20230605 | 114200 | 1293224915 | 2590 | 2590 | 2590 | 2590 | 30 |
| 417 | 20230605 | 114100 | 1293147215 | 2590 | 2585 | 2595 | 2585 | 1145 |
| 418 | 20230605 | 114000 | 1290185755 | 2585 | 2590 | 2590 | 2585 | 3759 |
| 419 | 20230605 | 113900 | 1280466610 | 2590 | 2590 | 2590 | 2590 | 909 |
| 420 | 20230605 | 113800 | 1278112300 | 2590 | 2590 | 2590 | 2590 | 1020 |
| 421 | 20230605 | 113700 | 1275470500 | 2590 | 2595 | 2595 | 2590 | 1358 |
| 422 | 20230605 | 113600 | 1271951740 | 2595 | 2595 | 2600 | 2595 | 3303 |
| 423 | 20230605 | 113500 | 1263373195 | 2600 | 2590 | 2600 | 2590 | 1017 |
| 424 | 20230605 | 113400 | 1260738995 | 2595 | 2600 | 2600 | 2595 | 2127 |
| 425 | 20230605 | 113300 | 1255219275 | 2600 | 2600 | 2600 | 2595 | 450 |
| 426 | 20230605 | 113200 | 1254049525 | 2600 | 2600 | 2610 | 2595 | 2120 |
| 427 | 20230605 | 113100 | 1248537045 | 2610 | 2595 | 2610 | 2590 | 7284 |
| 428 | 20230605 | 113000 | 1229568150 | 2590 | 2590 | 2600 | 2590 | 19431 |
| 429 | 20230605 | 112900 | 1179130975 | 2580 | 2585 | 2585 | 2580 | 3000 |
| 430 | 20230605 | 112800 | 1171386810 | 2590 | 2590 | 2590 | 2590 | 1088 |
| 431 | 20230605 | 112700 | 1168568890 | 2590 | 2590 | 2590 | 2590 | 2289 |
| 432 | 20230605 | 112600 | 1162640380 | 2580 | 2585 | 2585 | 2580 | 1708 |
| 433 | 20230605 | 112500 | 1158225205 | 2585 | 2585 | 2590 | 2585 | 3659 |
| 434 | 20230605 | 112400 | 1148766455 | 2590 | 2590 | 2590 | 2590 | 484 |
| 435 | 20230605 | 112300 | 1147512895 | 2590 | 2590 | 2595 | 2590 | 4550 |
| 436 | 20230605 | 112200 | 1135728380 | 2590 | 2590 | 2590 | 2590 | 1120 |
| 437 | 20230605 | 112100 | 1132827580 | 2590 | 2590 | 2590 | 2590 | 1234 |
| 438 | 20230605 | 112000 | 1129631520 | 2590 | 2590 | 2590 | 2590 | 457 |
| 439 | 20230605 | 111900 | 1128447890 | 2590 | 2595 | 2595 | 2590 | 4079 |
| 440 | 20230605 | 111800 | 1117883080 | 2595 | 2590 | 2595 | 2590 | 1940 |
| 441 | 20230605 | 111700 | 1112851230 | 2590 | 2590 | 2590 | 2590 | 3942 |
| 442 | 20230605 | 111600 | 1102641450 | 2590 | 2590 | 2595 | 2590 | 381 |
| 443 | 20230605 | 111500 | 1101653085 | 2590 | 2590 | 2590 | 2590 | 3545 |
| 444 | 20230605 | 111400 | 1092471535 | 2585 | 2590 | 2590 | 2580 | 1120 |
| 445 | 20230605 | 111300 | 1089575815 | 2590 | 2595 | 2595 | 2590 | 451 |
| 446 | 20230605 | 111200 | 1088405590 | 2600 | 2600 | 2600 | 2595 | 3618 |
| 447 | 20230605 | 111100 | 1079003940 | 2600 | 2595 | 2600 | 2595 | 2879 |
| 448 | 20230605 | 111000 | 1071532800 | 2590 | 2590 | 2595 | 2590 | 4425 |
| 449 | 20230605 | 110900 | 1060058875 | 2595 | 2580 | 2595 | 2580 | 8741 |
| 450 | 20230605 | 110800 | 1037439560 | 2580 | 2580 | 2580 | 2580 | 3792 |
| 451 | 20230605 | 110700 | 1027656200 | 2580 | 2580 | 2580 | 2580 | 1675 |
| 452 | 20230605 | 110600 | 1023334700 | 2580 | 2580 | 2580 | 2580 | 100 |
| 453 | 20230605 | 110500 | 1023076700 | 2580 | 2580 | 2580 | 2580 | 891 |
| 454 | 20230605 | 110400 | 1020777920 | 2580 | 2585 | 2585 | 2580 | 366 |
| 455 | 20230605 | 110300 | 1019831910 | 2585 | 2570 | 2585 | 2570 | 13796 |
| 456 | 20230605 | 110200 | 984266140 | 2570 | 2570 | 2570 | 2570 | 500 |
| 457 | 20230605 | 110100 | 982981140 | 2570 | 2570 | 2570 | 2570 | 2 |
| 458 | 20230605 | 110000 | 982976000 | 2570 | 2570 | 2570 | 2565 | 1032 |
| 459 | 20230605 | 105900 | 980328760 | 2570 | 2570 | 2575 | 2565 | 3463 |
| 460 | 20230605 | 105800 | 971425925 | 2565 | 2555 | 2565 | 2555 | 1459 |
| 461 | 20230605 | 105700 | 967683890 | 2560 | 2565 | 2565 | 2560 | 15683 |
| 462 | 20230605 | 105600 | 927532910 | 2550 | 2570 | 2570 | 2550 | 8004 |
| 463 | 20230605 | 105500 | 907039370 | 2570 | 2570 | 2570 | 2570 | 3530 |
| 464 | 20230605 | 105400 | 897967270 | 2570 | 2565 | 2570 | 2560 | 2001 |
| 465 | 20230605 | 105300 | 892844650 | 2570 | 2560 | 2570 | 2560 | 21 |
| 466 | 20230605 | 105200 | 892790790 | 2565 | 2555 | 2570 | 2555 | 4473 |
| 467 | 20230605 | 105100 | 881328275 | 2555 | 2555 | 2560 | 2555 | 1606 |
| 468 | 20230605 | 105000 | 877217920 | 2555 | 2555 | 2555 | 2555 | 0 |
| 469 | 20230605 | 104900 | 877217920 | 2555 | 2560 | 2560 | 2555 | 4705 |
| 470 | 20230605 | 104800 | 865186645 | 2560 | 2555 | 2560 | 2555 | 1448 |
| 471 | 20230605 | 104700 | 861480265 | 2555 | 2555 | 2555 | 2550 | 1077 |
| 472 | 20230605 | 104600 | 858732810 | 2555 | 2555 | 2555 | 2555 | 76 |
| 473 | 20230605 | 104500 | 858538630 | 2555 | 2555 | 2555 | 2555 | 510 |
| 474 | 20230605 | 104400 | 857235580 | 2555 | 2555 | 2555 | 2555 | 300 |
| 475 | 20230605 | 104300 | 856469080 | 2560 | 2560 | 2560 | 2560 | 800 |
| 476 | 20230605 | 104200 | 854421080 | 2560 | 2565 | 2565 | 2560 | 886 |
| 477 | 20230605 | 104100 | 852152745 | 2560 | 2560 | 2560 | 2560 | 0 |
| 478 | 20230605 | 104000 | 852152745 | 2560 | 2565 | 2565 | 2560 | 3454 |
| 479 | 20230605 | 103900 | 843305005 | 2560 | 2560 | 2565 | 2560 | 2832 |
| 480 | 20230605 | 103800 | 836053575 | 2560 | 2560 | 2560 | 2560 | 1073 |
| 481 | 20230605 | 103700 | 833306695 | 2550 | 2550 | 2550 | 2550 | 588 |
| 482 | 20230605 | 103600 | 831807295 | 2550 | 2560 | 2560 | 2550 | 308 |
| 483 | 20230605 | 103500 | 831021115 | 2550 | 2550 | 2560 | 2550 | 1005 |
| 484 | 20230605 | 103400 | 828458355 | 2555 | 2560 | 2560 | 2555 | 1000 |
| 485 | 20230605 | 103300 | 825902605 | 2560 | 2560 | 2560 | 2560 | 2767 |
| 486 | 20230605 | 103200 | 818819085 | 2560 | 2550 | 2560 | 2550 | 779 |
| 487 | 20230605 | 103100 | 816824855 | 2560 | 2560 | 2560 | 2560 | 1 |
| 488 | 20230605 | 103000 | 816822295 | 2555 | 2545 | 2555 | 2545 | 1347 |
| 489 | 20230605 | 102900 | 813390710 | 2545 | 2545 | 2545 | 2545 | 1543 |
| 490 | 20230605 | 102800 | 809463775 | 2545 | 2550 | 2550 | 2545 | 1030 |
| 491 | 20230605 | 102700 | 806839240 | 2550 | 2550 | 2550 | 2550 | 12 |
| 492 | 20230605 | 102600 | 806808640 | 2555 | 2555 | 2555 | 2555 | 1123 |
| 493 | 20230605 | 102500 | 803939375 | 2560 | 2560 | 2560 | 2560 | 4 |
| 494 | 20230605 | 102400 | 803929135 | 2555 | 2555 | 2555 | 2555 | 692 |
| 495 | 20230605 | 102300 | 802161075 | 2545 | 2550 | 2550 | 2545 | 3578 |
| 496 | 20230605 | 102200 | 793053670 | 2550 | 2550 | 2550 | 2550 | 63 |
| 497 | 20230605 | 102100 | 792893020 | 2555 | 2555 | 2555 | 2555 | 301 |
| 498 | 20230605 | 102000 | 792123965 | 2550 | 2555 | 2555 | 2550 | 582 |
| 499 | 20230605 | 101900 | 790636960 | 2555 | 2555 | 2555 | 2555 | 201 |
| 500 | 20230605 | 101800 | 790123405 | 2555 | 2555 | 2555 | 2555 | 450 |
| 501 | 20230605 | 101700 | 788973655 | 2550 | 2555 | 2555 | 2550 | 816 |
| 502 | 20230605 | 101600 | 786892850 | 2550 | 2555 | 2555 | 2550 | 386 |
| 503 | 20230605 | 101500 | 785908285 | 2555 | 2550 | 2555 | 2550 | 1193 |
| 504 | 20230605 | 101400 | 782861170 | 2545 | 2555 | 2555 | 2545 | 49 |
| 505 | 20230605 | 101300 | 782736165 | 2555 | 2555 | 2555 | 2555 | 5 |
| 506 | 20230605 | 101200 | 782723390 | 2555 | 2555 | 2555 | 2545 | 2144 |
| 507 | 20230605 | 101100 | 777251185 | 2555 | 2555 | 2555 | 2555 | 1 |
| 508 | 20230605 | 101000 | 777248630 | 2550 | 2550 | 2550 | 2550 | 100 |
| 509 | 20230605 | 100900 | 776993630 | 2550 | 2550 | 2550 | 2550 | 1243 |
| 510 | 20230605 | 100800 | 773823980 | 2550 | 2535 | 2550 | 2530 | 2712 |
| 511 | 20230605 | 100700 | 766942345 | 2530 | 2545 | 2550 | 2530 | 4155 |
| 512 | 20230605 | 100600 | 756413420 | 2540 | 2540 | 2540 | 2540 | 607 |
| 513 | 20230605 | 100500 | 754871640 | 2540 | 2540 | 2555 | 2535 | 3123 |
| 514 | 20230605 | 100400 | 746931540 | 2540 | 2540 | 2545 | 2540 | 783 |
| 515 | 20230605 | 100300 | 744942715 | 2540 | 2545 | 2545 | 2540 | 3491 |
| 516 | 20230605 | 100200 | 736069580 | 2545 | 2550 | 2555 | 2545 | 2411 |
| 517 | 20230605 | 100100 | 729933180 | 2555 | 2555 | 2555 | 2550 | 2254 |
| 518 | 20230605 | 100000 | 724185075 | 2555 | 2550 | 2555 | 2550 | 615 |
| 519 | 20230605 | 095900 | 722614750 | 2550 | 2550 | 2550 | 2545 | 3583 |
| 520 | 20230605 | 095800 | 713482120 | 2555 | 2555 | 2555 | 2555 | 1 |
| 521 | 20230605 | 095700 | 713479565 | 2555 | 2550 | 2555 | 2550 | 202 |
| 522 | 20230605 | 095600 | 712963955 | 2550 | 2555 | 2555 | 2550 | 4670 |
| 523 | 20230605 | 095500 | 701055405 | 2555 | 2555 | 2560 | 2555 | 675 |
| 524 | 20230605 | 095400 | 699330765 | 2555 | 2555 | 2555 | 2550 | 1193 |
| 525 | 20230605 | 095300 | 696283200 | 2560 | 2555 | 2565 | 2555 | 4379 |
| 526 | 20230605 | 095200 | 685082265 | 2560 | 2570 | 2570 | 2560 | 10519 |
| 527 | 20230605 | 095100 | 658128755 | 2570 | 2575 | 2575 | 2570 | 3644 |
| 528 | 20230605 | 095000 | 648761075 | 2575 | 2575 | 2575 | 2575 | 1492 |
| 529 | 20230605 | 094900 | 644919175 | 2575 | 2580 | 2580 | 2575 | 4570 |
| 530 | 20230605 | 094800 | 633151420 | 2575 | 2575 | 2575 | 2575 | 500 |
| 531 | 20230605 | 094700 | 631863920 | 2580 | 2590 | 2590 | 2580 | 3991 |
| 532 | 20230605 | 094600 | 621556655 | 2590 | 2575 | 2590 | 2575 | 6899 |
| 533 | 20230605 | 094500 | 603745305 | 2575 | 2575 | 2580 | 2570 | 3238 |
| 534 | 20230605 | 094400 | 595403770 | 2575 | 2575 | 2575 | 2575 | 647 |
| 535 | 20230605 | 094300 | 593737745 | 2575 | 2565 | 2575 | 2565 | 843 |
| 536 | 20230605 | 094200 | 591573610 | 2565 | 2570 | 2575 | 2565 | 1672 |
| 537 | 20230605 | 094100 | 587276670 | 2575 | 2575 | 2575 | 2570 | 1925 |
| 538 | 20230605 | 094000 | 582319820 | 2575 | 2575 | 2580 | 2575 | 2172 |
| 539 | 20230605 | 093900 | 576722995 | 2575 | 2585 | 2585 | 2575 | 4982 |
| 540 | 20230605 | 093800 | 563879415 | 2585 | 2580 | 2585 | 2580 | 6672 |
| 541 | 20230605 | 093700 | 546651200 | 2580 | 2570 | 2580 | 2570 | 3341 |
| 542 | 20230605 | 093600 | 538054735 | 2570 | 2570 | 2570 | 2565 | 4379 |
| 543 | 20230605 | 093500 | 526817670 | 2570 | 2570 | 2570 | 2565 | 1380 |
| 544 | 20230605 | 093400 | 523275335 | 2565 | 2555 | 2565 | 2545 | 2817 |
| 545 | 20230605 | 093300 | 516055945 | 2545 | 2550 | 2555 | 2545 | 4196 |
| 546 | 20230605 | 093200 | 505362490 | 2545 | 2550 | 2555 | 2545 | 3245 |
| 547 | 20230605 | 093100 | 497089940 | 2550 | 2560 | 2560 | 2550 | 2974 |
| 548 | 20230605 | 093000 | 489489780 | 2565 | 2565 | 2565 | 2555 | 1337 |
| 549 | 20230605 | 092900 | 486061375 | 2565 | 2565 | 2565 | 2555 | 8476 |
| 550 | 20230605 | 092800 | 464361985 | 2570 | 2570 | 2570 | 2560 | 4565 |
| 551 | 20230605 | 092700 | 452651575 | 2570 | 2560 | 2575 | 2560 | 2372 |
| 552 | 20230605 | 092600 | 446573820 | 2560 | 2565 | 2580 | 2555 | 8753 |
| 553 | 20230605 | 092500 | 424122995 | 2570 | 2580 | 2585 | 2560 | 3130 |
| 554 | 20230605 | 092400 | 416065640 | 2580 | 2590 | 2595 | 2565 | 27927 |
| 555 | 20230605 | 092300 | 343853605 | 2585 | 2555 | 2600 | 2555 | 35242 |
| 556 | 20230605 | 092200 | 252874890 | 2550 | 2530 | 2550 | 2530 | 15847 |
| 557 | 20230605 | 092100 | 212641040 | 2530 | 2525 | 2535 | 2525 | 2898 |
| 558 | 20230605 | 092000 | 205314945 | 2525 | 2515 | 2525 | 2515 | 5115 |
| 559 | 20230605 | 091900 | 192432740 | 2510 | 2510 | 2510 | 2510 | 4880 |
| 560 | 20230605 | 091800 | 180183940 | 2510 | 2515 | 2515 | 2505 | 3898 |
| 561 | 20230605 | 091700 | 170401170 | 2510 | 2510 | 2510 | 2510 | 364 |
| 562 | 20230605 | 091600 | 169487530 | 2510 | 2505 | 2510 | 2505 | 2583 |
| 563 | 20230605 | 091500 | 163012110 | 2505 | 2505 | 2505 | 2500 | 876 |
| 564 | 20230605 | 091400 | 160818730 | 2505 | 2500 | 2505 | 2500 | 3045 |
| 565 | 20230605 | 091300 | 153198055 | 2500 | 2500 | 2500 | 2500 | 497 |
| 566 | 20230605 | 091200 | 151955555 | 2500 | 2510 | 2510 | 2500 | 974 |
| 567 | 20230605 | 091100 | 149516100 | 2510 | 2520 | 2520 | 2510 | 4194 |
| 568 | 20230605 | 091000 | 138969190 | 2520 | 2520 | 2530 | 2520 | 1493 |
| 569 | 20230605 | 090900 | 135204440 | 2520 | 2530 | 2535 | 2520 | 1911 |
| 570 | 20230605 | 090800 | 130366585 | 2530 | 2525 | 2530 | 2525 | 1740 |
| 571 | 20230605 | 090700 | 125970585 | 2515 | 2515 | 2515 | 2515 | 254 |
| 572 | 20230605 | 090600 | 125331775 | 2515 | 2495 | 2515 | 2495 | 10438 |
| 573 | 20230605 | 090500 | 99188655 | 2495 | 2495 | 2495 | 2490 | 2008 |
| 574 | 20230605 | 090400 | 94179090 | 2495 | 2505 | 2505 | 2495 | 1150 |
| 575 | 20230605 | 090300 | 91303420 | 2505 | 2505 | 2505 | 2505 | 215 |
| 576 | 20230605 | 090200 | 90764845 | 2505 | 2490 | 2505 | 2490 | 199 |
| 577 | 20230605 | 090100 | 90267855 | 2505 | 2485 | 2505 | 2485 | 1088 |
| 578 | 20230605 | 090000 | 87561570 | 2480 | 2440 | 2515 | 2440 | 35767 |