30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 190600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 422161 |
| 3 | 20230605 | 190500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 4 | 20230605 | 190400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 5 | 20230605 | 190300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 6 | 20230605 | 190200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 7 | 20230605 | 190100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 8 | 20230605 | 190000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 9 | 20230605 | 185900 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 10 | 20230605 | 185800 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 11 | 20230605 | 185700 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 12 | 20230605 | 185600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 13 | 20230605 | 185500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 14 | 20230605 | 185400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 15 | 20230605 | 185300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 16 | 20230605 | 185200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 17 | 20230605 | 185100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 18 | 20230605 | 185000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 19 | 20230605 | 184900 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 20 | 20230605 | 184800 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 21 | 20230605 | 184700 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 22 | 20230605 | 184600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 23 | 20230605 | 184500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 24 | 20230605 | 184400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 25 | 20230605 | 184300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 26 | 20230605 | 184200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 27 | 20230605 | 184100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 28 | 20230605 | 184000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 29 | 20230605 | 183900 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 30 | 20230605 | 183800 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 31 | 20230605 | 183700 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 32 | 20230605 | 183600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 422161 |
| 33 | 20230605 | 183500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 34 | 20230605 | 183400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 35 | 20230605 | 183300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 36 | 20230605 | 183200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 37 | 20230605 | 183100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 38 | 20230605 | 183000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 39 | 20230605 | 182900 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 40 | 20230605 | 182800 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 41 | 20230605 | 182700 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 42 | 20230605 | 182600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 43 | 20230605 | 182500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 44 | 20230605 | 182400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 45 | 20230605 | 182300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 46 | 20230605 | 182200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 47 | 20230605 | 182100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 48 | 20230605 | 182000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 49 | 20230605 | 181900 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 50 | 20230605 | 181800 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 51 | 20230605 | 181700 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 52 | 20230605 | 181600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 53 | 20230605 | 181500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 54 | 20230605 | 181400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 55 | 20230605 | 181300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 56 | 20230605 | 181200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 57 | 20230605 | 181100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 58 | 20230605 | 181000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 59 | 20230605 | 180900 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 60 | 20230605 | 180800 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 61 | 20230605 | 180700 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 62 | 20230605 | 180600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 422161 |
| 63 | 20230605 | 180500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 64 | 20230605 | 180400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 65 | 20230605 | 180300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 66 | 20230605 | 180200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 67 | 20230605 | 180100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 68 | 20230605 | 180000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 69 | 20230605 | 175900 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 70 | 20230605 | 175800 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 71 | 20230605 | 175700 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 72 | 20230605 | 175600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 73 | 20230605 | 175500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 74 | 20230605 | 175400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 75 | 20230605 | 175300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 76 | 20230605 | 175200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 77 | 20230605 | 175100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 78 | 20230605 | 175000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 79 | 20230605 | 174900 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 80 | 20230605 | 174800 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 81 | 20230605 | 174700 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 82 | 20230605 | 174600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 83 | 20230605 | 174500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 84 | 20230605 | 174400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 85 | 20230605 | 174300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 86 | 20230605 | 174200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 87 | 20230605 | 174100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 88 | 20230605 | 174000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 89 | 20230605 | 173900 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 90 | 20230605 | 173800 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 91 | 20230605 | 173700 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 92 | 20230605 | 173600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 422161 |
| 93 | 20230605 | 173500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 94 | 20230605 | 173400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 95 | 20230605 | 173300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 96 | 20230605 | 173200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 97 | 20230605 | 173100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 98 | 20230605 | 173000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 99 | 20230605 | 172900 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 100 | 20230605 | 172800 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 101 | 20230605 | 172700 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 102 | 20230605 | 172600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 103 | 20230605 | 172500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 104 | 20230605 | 172400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 105 | 20230605 | 172300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 106 | 20230605 | 172200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 107 | 20230605 | 172100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 108 | 20230605 | 172000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 109 | 20230605 | 171900 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 110 | 20230605 | 171800 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 111 | 20230605 | 171700 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 112 | 20230605 | 171600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 113 | 20230605 | 171500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 114 | 20230605 | 171400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 115 | 20230605 | 171300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 116 | 20230605 | 171200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 117 | 20230605 | 171100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 118 | 20230605 | 171000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 119 | 20230605 | 170900 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 120 | 20230605 | 170800 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 121 | 20230605 | 170700 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 122 | 20230605 | 170600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 422161 |
| 123 | 20230605 | 170500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 124 | 20230605 | 170400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 125 | 20230605 | 170300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 126 | 20230605 | 170200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 127 | 20230605 | 170100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 128 | 20230605 | 170000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 129 | 20230605 | 165900 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 130 | 20230605 | 165800 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 131 | 20230605 | 165700 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 132 | 20230605 | 165600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 133 | 20230605 | 165500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 134 | 20230605 | 165400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 135 | 20230605 | 165300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 136 | 20230605 | 165200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 137 | 20230605 | 165100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 138 | 20230605 | 165000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 139 | 20230605 | 164900 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 140 | 20230605 | 164800 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 141 | 20230605 | 164700 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 142 | 20230605 | 164600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 143 | 20230605 | 164500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 144 | 20230605 | 164400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 145 | 20230605 | 164300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 146 | 20230605 | 164200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 147 | 20230605 | 164100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 148 | 20230605 | 164000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 149 | 20230605 | 163900 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 150 | 20230605 | 163800 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 151 | 20230605 | 163700 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 152 | 20230605 | 163600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 422161 |
| 153 | 20230605 | 163500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 154 | 20230605 | 163400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 155 | 20230605 | 163300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 156 | 20230605 | 163200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 157 | 20230605 | 163100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 158 | 20230605 | 163000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 159 | 20230605 | 162900 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 160 | 20230605 | 162800 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 161 | 20230605 | 162700 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 162 | 20230605 | 162600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 163 | 20230605 | 162500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 164 | 20230605 | 162400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 165 | 20230605 | 162300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 166 | 20230605 | 162200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 167 | 20230605 | 162100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 168 | 20230605 | 162000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 169 | 20230605 | 161900 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 170 | 20230605 | 161800 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 171 | 20230605 | 161700 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 172 | 20230605 | 161600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 173 | 20230605 | 161500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 174 | 20230605 | 161400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 175 | 20230605 | 161300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 176 | 20230605 | 161200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 177 | 20230605 | 161100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 178 | 20230605 | 161000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 179 | 20230605 | 160900 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 180 | 20230605 | 160800 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 181 | 20230605 | 160700 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 182 | 20230605 | 160600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 422161 |
| 183 | 20230605 | 160500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 184 | 20230605 | 160400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 185 | 20230605 | 160300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 186 | 20230605 | 160200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 187 | 20230605 | 160100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 188 | 20230605 | 160000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 189 | 20230605 | 155900 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 190 | 20230605 | 155800 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 191 | 20230605 | 155700 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 192 | 20230605 | 155600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 193 | 20230605 | 155500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 194 | 20230605 | 155400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 195 | 20230605 | 155300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 196 | 20230605 | 155200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 197 | 20230605 | 155100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 198 | 20230605 | 155000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 199 | 20230605 | 154900 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 200 | 20230605 | 154800 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 201 | 20230605 | 154700 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 202 | 20230605 | 154600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 203 | 20230605 | 154500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 204 | 20230605 | 154400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 205 | 20230605 | 154300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 206 | 20230605 | 154200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 207 | 20230605 | 154100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 208 | 20230605 | 154000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 209 | 20230605 | 153900 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 210 | 20230605 | 153800 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 211 | 20230605 | 153700 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 212 | 20230605 | 153600 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 422161 |
| 213 | 20230605 | 153500 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 214 | 20230605 | 153400 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 215 | 20230605 | 153300 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 216 | 20230605 | 153200 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 217 | 20230605 | 153100 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 0 |
| 218 | 20230605 | 153000 | 37351570240 | 2655 | 2655 | 2655 | 2655 | 422161 |
| 219 | 20230605 | 152900 | 36230732785 | 2730 | 2730 | 2730 | 2730 | 0 |
| 220 | 20230605 | 152800 | 36230732785 | 2730 | 2730 | 2730 | 2730 | 0 |
| 221 | 20230605 | 152700 | 36230732785 | 2730 | 2730 | 2730 | 2730 | 0 |
| 222 | 20230605 | 152600 | 36230732785 | 2730 | 2730 | 2730 | 2730 | 0 |
| 223 | 20230605 | 152500 | 36230732785 | 2730 | 2730 | 2730 | 2730 | 0 |
| 224 | 20230605 | 152400 | 36230732785 | 2730 | 2730 | 2730 | 2730 | 0 |
| 225 | 20230605 | 152300 | 36230732785 | 2730 | 2730 | 2730 | 2730 | 0 |
| 226 | 20230605 | 152200 | 36230732785 | 2730 | 2730 | 2730 | 2730 | 0 |
| 227 | 20230605 | 152100 | 36230732785 | 2730 | 2730 | 2730 | 2730 | 0 |
| 228 | 20230605 | 152000 | 36230732785 | 2730 | 2730 | 2730 | 2730 | 0 |
| 229 | 20230605 | 151900 | 36230732785 | 2730 | 2755 | 2780 | 2720 | 297934 |
| 230 | 20230605 | 151800 | 35411742715 | 2755 | 2785 | 2795 | 2745 | 175611 |
| 231 | 20230605 | 151700 | 34925758540 | 2785 | 2815 | 2820 | 2765 | 331292 |
| 232 | 20230605 | 151600 | 34003156910 | 2815 | 2810 | 2845 | 2800 | 156453 |
| 233 | 20230605 | 151500 | 33561816645 | 2805 | 2850 | 2875 | 2805 | 248328 |
| 234 | 20230605 | 151400 | 32851172750 | 2850 | 2830 | 2860 | 2800 | 252540 |
| 235 | 20230605 | 151300 | 32137922620 | 2830 | 2865 | 2870 | 2815 | 183033 |
| 236 | 20230605 | 151200 | 31618404135 | 2865 | 2885 | 2885 | 2850 | 114906 |
| 237 | 20230605 | 151100 | 31289263520 | 2880 | 2855 | 2900 | 2850 | 235610 |
| 238 | 20230605 | 151000 | 30611123390 | 2860 | 2850 | 2860 | 2830 | 156096 |
| 239 | 20230605 | 150900 | 30167008375 | 2850 | 2870 | 2880 | 2805 | 355292 |
| 240 | 20230605 | 150800 | 29155994210 | 2875 | 2875 | 2915 | 2865 | 360406 |
| 241 | 20230605 | 150700 | 28111879430 | 2875 | 2860 | 2900 | 2845 | 195645 |
| 242 | 20230605 | 150600 | 27549854640 | 2870 | 2900 | 2900 | 2825 | 375813 |
| 243 | 20230605 | 150500 | 26471437745 | 2895 | 2860 | 2930 | 2855 | 790687 |
| 244 | 20230605 | 150400 | 24179483185 | 2865 | 2810 | 2875 | 2805 | 412335 |
| 245 | 20230605 | 150300 | 23004659755 | 2815 | 2750 | 2830 | 2740 | 360252 |
| 246 | 20230605 | 150200 | 21998819075 | 2745 | 2830 | 2845 | 2725 | 493232 |
| 247 | 20230605 | 150100 | 20628294690 | 2830 | 2875 | 2875 | 2830 | 278060 |
| 248 | 20230605 | 150000 | 19834440845 | 2870 | 2825 | 2880 | 2825 | 418264 |
| 249 | 20230605 | 145900 | 18639717590 | 2830 | 2840 | 2850 | 2785 | 348581 |
| 250 | 20230605 | 145800 | 17655958730 | 2840 | 2865 | 2920 | 2815 | 708378 |
| 251 | 20230605 | 145700 | 15625339250 | 2870 | 2805 | 2870 | 2760 | 751762 |
| 252 | 20230605 | 145600 | 13505449705 | 2805 | 2830 | 2835 | 2800 | 334626 |
| 253 | 20230605 | 145500 | 12559675165 | 2830 | 2790 | 2835 | 2780 | 395159 |
| 254 | 20230605 | 145400 | 11448885965 | 2785 | 2770 | 2815 | 2760 | 428604 |
| 255 | 20230605 | 145300 | 10252299235 | 2770 | 2740 | 2800 | 2725 | 954061 |
| 256 | 20230605 | 145200 | 7607565955 | 2740 | 2720 | 2750 | 2680 | 474218 |
| 257 | 20230605 | 145100 | 6317077295 | 2710 | 2710 | 2710 | 2710 | 0 |
| 258 | 20230605 | 145000 | 6317077295 | 2710 | 2670 | 2710 | 2665 | 215042 |
| 259 | 20230605 | 144900 | 5738310180 | 2670 | 2645 | 2670 | 2645 | 53098 |
| 260 | 20230605 | 144800 | 5597276995 | 2650 | 2645 | 2650 | 2645 | 19107 |
| 261 | 20230605 | 144700 | 5546715475 | 2645 | 2650 | 2650 | 2640 | 11967 |
| 262 | 20230605 | 144600 | 5515075915 | 2645 | 2640 | 2650 | 2635 | 40809 |
| 263 | 20230605 | 144500 | 5407179380 | 2645 | 2620 | 2645 | 2615 | 30448 |
| 264 | 20230605 | 144400 | 5327064435 | 2620 | 2600 | 2620 | 2600 | 16199 |
| 265 | 20230605 | 144300 | 5284692080 | 2600 | 2600 | 2605 | 2600 | 1024 |
| 266 | 20230605 | 144200 | 5282029670 | 2600 | 2600 | 2600 | 2600 | 2552 |
| 267 | 20230605 | 144100 | 5275394470 | 2595 | 2595 | 2600 | 2595 | 261 |
| 268 | 20230605 | 144000 | 5274716145 | 2590 | 2605 | 2605 | 2590 | 312 |
| 269 | 20230605 | 143900 | 5273905525 | 2605 | 2610 | 2615 | 2600 | 7380 |
| 270 | 20230605 | 143800 | 5254650855 | 2605 | 2595 | 2610 | 2595 | 2596 |
| 271 | 20230605 | 143700 | 5247892425 | 2600 | 2590 | 2600 | 2590 | 201 |
| 272 | 20230605 | 143600 | 5247370825 | 2590 | 2595 | 2595 | 2590 | 785 |
| 273 | 20230605 | 143500 | 5245337040 | 2595 | 2595 | 2600 | 2595 | 1175 |
| 274 | 20230605 | 143400 | 5242287865 | 2600 | 2600 | 2600 | 2600 | 49 |
| 275 | 20230605 | 143300 | 5242160465 | 2600 | 2600 | 2605 | 2595 | 546 |
| 276 | 20230605 | 143200 | 5240739415 | 2600 | 2600 | 2605 | 2595 | 4577 |
| 277 | 20230605 | 143100 | 5228844360 | 2595 | 2600 | 2605 | 2595 | 3289 |
| 278 | 20230605 | 143000 | 5220294125 | 2600 | 2585 | 2600 | 2580 | 3429 |
| 279 | 20230605 | 142900 | 5211413840 | 2585 | 2595 | 2600 | 2585 | 3036 |
| 280 | 20230605 | 142800 | 5203544980 | 2600 | 2585 | 2600 | 2585 | 766 |
| 281 | 20230605 | 142700 | 5201557640 | 2595 | 2585 | 2595 | 2585 | 2783 |
| 282 | 20230605 | 142600 | 5194352805 | 2580 | 2590 | 2590 | 2580 | 3449 |
| 283 | 20230605 | 142500 | 5185444540 | 2590 | 2595 | 2600 | 2590 | 1102 |
| 284 | 20230605 | 142400 | 5182588885 | 2595 | 2585 | 2595 | 2585 | 1884 |
| 285 | 20230605 | 142300 | 5177713320 | 2585 | 2590 | 2595 | 2585 | 2515 |
| 286 | 20230605 | 142200 | 5171200040 | 2580 | 2590 | 2595 | 2580 | 6589 |
| 287 | 20230605 | 142100 | 5154197700 | 2585 | 2595 | 2600 | 2585 | 7502 |
| 288 | 20230605 | 142000 | 5134784095 | 2595 | 2600 | 2600 | 2595 | 4198 |
| 289 | 20230605 | 141900 | 5123889945 | 2600 | 2600 | 2605 | 2600 | 3580 |
| 290 | 20230605 | 141800 | 5114581745 | 2600 | 2610 | 2610 | 2600 | 4331 |
| 291 | 20230605 | 141700 | 5103317950 | 2605 | 2605 | 2605 | 2600 | 2837 |
| 292 | 20230605 | 141600 | 5095932460 | 2605 | 2605 | 2610 | 2605 | 172 |
| 293 | 20230605 | 141500 | 5095484385 | 2605 | 2600 | 2610 | 2600 | 2335 |
| 294 | 20230605 | 141400 | 5089403705 | 2600 | 2615 | 2615 | 2600 | 4046 |
| 295 | 20230605 | 141300 | 5078851970 | 2610 | 2605 | 2610 | 2605 | 2696 |
| 296 | 20230605 | 141200 | 5071817560 | 2605 | 2605 | 2605 | 2605 | 1418 |
| 297 | 20230605 | 141100 | 5068123670 | 2610 | 2610 | 2610 | 2605 | 995 |
| 298 | 20230605 | 141000 | 5065526945 | 2610 | 2600 | 2610 | 2600 | 735 |
| 299 | 20230605 | 140900 | 5063611685 | 2600 | 2605 | 2610 | 2600 | 1328 |
| 300 | 20230605 | 140800 | 5060153170 | 2605 | 2605 | 2615 | 2600 | 2374 |
| 301 | 20230605 | 140700 | 5053971520 | 2605 | 2600 | 2615 | 2600 | 1726 |
| 302 | 20230605 | 140600 | 5049478240 | 2615 | 2610 | 2615 | 2600 | 8073 |
| 303 | 20230605 | 140500 | 5028430620 | 2610 | 2615 | 2615 | 2610 | 336 |
| 304 | 20230605 | 140400 | 5027552150 | 2615 | 2610 | 2615 | 2605 | 6087 |
| 305 | 20230605 | 140300 | 5011661800 | 2610 | 2605 | 2610 | 2600 | 1462 |
| 306 | 20230605 | 140200 | 5007854020 | 2605 | 2610 | 2610 | 2600 | 10795 |
| 307 | 20230605 | 140100 | 4979735090 | 2620 | 2610 | 2620 | 2610 | 283 |
| 308 | 20230605 | 140000 | 4978995140 | 2615 | 2615 | 2620 | 2610 | 1349 |
| 309 | 20230605 | 135900 | 4975465890 | 2615 | 2605 | 2620 | 2605 | 5232 |
| 310 | 20230605 | 135800 | 4961803060 | 2605 | 2615 | 2615 | 2605 | 26846 |
| 311 | 20230605 | 135700 | 4891625525 | 2615 | 2620 | 2620 | 2615 | 7684 |
| 312 | 20230605 | 135600 | 4871520490 | 2620 | 2625 | 2625 | 2620 | 4974 |
| 313 | 20230605 | 135500 | 4858488550 | 2620 | 2625 | 2625 | 2620 | 636 |
| 314 | 20230605 | 135400 | 4856821010 | 2625 | 2620 | 2625 | 2620 | 4272 |
| 315 | 20230605 | 135300 | 4845628110 | 2620 | 2620 | 2620 | 2615 | 11812 |
| 316 | 20230605 | 135200 | 4814726065 | 2620 | 2630 | 2630 | 2620 | 6037 |
| 317 | 20230605 | 135100 | 4798902565 | 2625 | 2630 | 2630 | 2620 | 4859 |
| 318 | 20230605 | 135000 | 4786152220 | 2630 | 2625 | 2630 | 2620 | 2377 |
| 319 | 20230605 | 134900 | 4779914070 | 2620 | 2625 | 2630 | 2620 | 4680 |
| 320 | 20230605 | 134800 | 4767647200 | 2630 | 2620 | 2630 | 2620 | 2969 |
| 321 | 20230605 | 134700 | 4759863930 | 2620 | 2630 | 2630 | 2620 | 5526 |
| 322 | 20230605 | 134600 | 4745371865 | 2625 | 2630 | 2630 | 2625 | 1770 |
| 323 | 20230605 | 134500 | 4740721870 | 2625 | 2620 | 2630 | 2615 | 7629 |
| 324 | 20230605 | 134400 | 4720718775 | 2620 | 2620 | 2625 | 2620 | 3352 |
| 325 | 20230605 | 134300 | 4711934290 | 2620 | 2625 | 2630 | 2620 | 5010 |
| 326 | 20230605 | 134200 | 4698803810 | 2625 | 2635 | 2635 | 2625 | 5218 |
| 327 | 20230605 | 134100 | 4685088890 | 2635 | 2635 | 2635 | 2630 | 3323 |
| 328 | 20230605 | 134000 | 4676340385 | 2635 | 2630 | 2635 | 2630 | 2927 |
| 329 | 20230605 | 133900 | 4668639830 | 2630 | 2630 | 2635 | 2630 | 1453 |
| 330 | 20230605 | 133800 | 4664814740 | 2630 | 2620 | 2630 | 2615 | 13615 |
| 331 | 20230605 | 133700 | 4629124450 | 2620 | 2630 | 2630 | 2620 | 12566 |
| 332 | 20230605 | 133600 | 4596172210 | 2630 | 2635 | 2635 | 2625 | 10051 |
| 333 | 20230605 | 133500 | 4569745225 | 2635 | 2635 | 2640 | 2630 | 21207 |
| 334 | 20230605 | 133400 | 4513901910 | 2630 | 2630 | 2635 | 2625 | 6985 |
| 335 | 20230605 | 133300 | 4495543315 | 2630 | 2635 | 2640 | 2630 | 14482 |
| 336 | 20230605 | 133200 | 4457408225 | 2630 | 2635 | 2635 | 2620 | 9827 |
| 337 | 20230605 | 133100 | 4431559495 | 2635 | 2640 | 2640 | 2630 | 7811 |
| 338 | 20230605 | 133000 | 4410967765 | 2640 | 2625 | 2640 | 2620 | 25476 |
| 339 | 20230605 | 132900 | 4343941265 | 2630 | 2620 | 2630 | 2620 | 7405 |
| 340 | 20230605 | 132800 | 4324510445 | 2620 | 2630 | 2630 | 2615 | 16928 |
| 341 | 20230605 | 132700 | 4280130135 | 2630 | 2635 | 2650 | 2615 | 57462 |
| 342 | 20230605 | 132600 | 4128525120 | 2640 | 2610 | 2640 | 2610 | 42043 |
| 343 | 20230605 | 132500 | 4018099080 | 2610 | 2610 | 2630 | 2605 | 24884 |
| 344 | 20230605 | 132400 | 3953005485 | 2610 | 2615 | 2630 | 2610 | 10048 |
| 345 | 20230605 | 132300 | 3926682260 | 2615 | 2605 | 2620 | 2600 | 18128 |
| 346 | 20230605 | 132200 | 3879393600 | 2600 | 2605 | 2605 | 2595 | 11387 |
| 347 | 20230605 | 132100 | 3849777600 | 2605 | 2590 | 2610 | 2585 | 13069 |
| 348 | 20230605 | 132000 | 3815801930 | 2590 | 2590 | 2595 | 2585 | 8232 |
| 349 | 20230605 | 131900 | 3794491290 | 2590 | 2575 | 2590 | 2575 | 11591 |
| 350 | 20230605 | 131800 | 3764530150 | 2575 | 2580 | 2590 | 2575 | 19773 |
| 351 | 20230605 | 131700 | 3713484545 | 2580 | 2585 | 2600 | 2575 | 45364 |
| 352 | 20230605 | 131600 | 3596276405 | 2590 | 2630 | 2630 | 2580 | 86418 |
| 353 | 20230605 | 131500 | 3371421635 | 2630 | 2620 | 2650 | 2615 | 54878 |
| 354 | 20230605 | 131400 | 3226891025 | 2620 | 2620 | 2625 | 2610 | 44345 |
| 355 | 20230605 | 131300 | 3110805500 | 2625 | 2635 | 2640 | 2615 | 70609 |
| 356 | 20230605 | 131200 | 2925418095 | 2635 | 2660 | 2675 | 2630 | 151311 |
| 357 | 20230605 | 131100 | 2524285000 | 2665 | 2600 | 2665 | 2590 | 199568 |
| 358 | 20230605 | 131000 | 1997666945 | 2595 | 2565 | 2635 | 2565 | 141504 |
| 359 | 20230605 | 130900 | 1630308185 | 2565 | 2565 | 2565 | 2565 | 995 |
| 360 | 20230605 | 130800 | 1627756010 | 2565 | 2565 | 2565 | 2565 | 392 |
| 361 | 20230605 | 130700 | 1626750530 | 2565 | 2565 | 2565 | 2565 | 1721 |
| 362 | 20230605 | 130600 | 1622336165 | 2565 | 2565 | 2565 | 2560 | 1267 |
| 363 | 20230605 | 130500 | 1619086930 | 2565 | 2565 | 2570 | 2565 | 1874 |
| 364 | 20230605 | 130400 | 1614279955 | 2570 | 2565 | 2570 | 2565 | 465 |
| 365 | 20230605 | 130300 | 1613086225 | 2565 | 2565 | 2570 | 2565 | 1148 |
| 366 | 20230605 | 130200 | 1610140575 | 2570 | 2570 | 2570 | 2565 | 1129 |
| 367 | 20230605 | 130100 | 1607243635 | 2570 | 2565 | 2570 | 2565 | 2066 |
| 368 | 20230605 | 130000 | 1601944340 | 2565 | 2565 | 2570 | 2565 | 614 |
| 369 | 20230605 | 125900 | 1600368875 | 2565 | 2570 | 2570 | 2565 | 1927 |
| 370 | 20230605 | 125800 | 1595418090 | 2565 | 2565 | 2565 | 2565 | 123 |
| 371 | 20230605 | 125700 | 1595102595 | 2570 | 2560 | 2570 | 2560 | 6341 |
| 372 | 20230605 | 125600 | 1578843925 | 2560 | 2560 | 2565 | 2560 | 122 |
| 373 | 20230605 | 125500 | 1578531600 | 2560 | 2560 | 2560 | 2560 | 1715 |
| 374 | 20230605 | 125400 | 1574141200 | 2560 | 2560 | 2565 | 2560 | 462 |
| 375 | 20230605 | 125300 | 1572958475 | 2560 | 2565 | 2565 | 2560 | 457 |
| 376 | 20230605 | 125200 | 1571786275 | 2565 | 2565 | 2565 | 2565 | 4003 |
| 377 | 20230605 | 125100 | 1561518580 | 2560 | 2560 | 2560 | 2560 | 30 |
| 378 | 20230605 | 125000 | 1561441780 | 2560 | 2560 | 2560 | 2560 | 651 |
| 379 | 20230605 | 124900 | 1559775220 | 2560 | 2560 | 2560 | 2560 | 772 |
| 380 | 20230605 | 124800 | 1557798900 | 2560 | 2565 | 2565 | 2560 | 342 |
| 381 | 20230605 | 124700 | 1556922380 | 2560 | 2555 | 2560 | 2555 | 315 |
| 382 | 20230605 | 124600 | 1556116330 | 2555 | 2560 | 2560 | 2555 | 485 |
| 383 | 20230605 | 124500 | 1554875775 | 2565 | 2565 | 2565 | 2560 | 1020 |
| 384 | 20230605 | 124400 | 1552263975 | 2565 | 2555 | 2565 | 2555 | 4365 |
| 385 | 20230605 | 124300 | 1541100035 | 2555 | 2555 | 2555 | 2555 | 371 |
| 386 | 20230605 | 124200 | 1540152130 | 2555 | 2560 | 2560 | 2555 | 1064 |
| 387 | 20230605 | 124100 | 1537433560 | 2560 | 2560 | 2560 | 2560 | 810 |
| 388 | 20230605 | 124000 | 1535359960 | 2560 | 2560 | 2560 | 2555 | 43 |
| 389 | 20230605 | 123900 | 1535249885 | 2550 | 2560 | 2560 | 2550 | 190 |
| 390 | 20230605 | 123800 | 1534764840 | 2555 | 2555 | 2555 | 2555 | 631 |
| 391 | 20230605 | 123700 | 1533152635 | 2560 | 2560 | 2560 | 2560 | 13 |
| 392 | 20230605 | 123600 | 1533119355 | 2555 | 2555 | 2555 | 2555 | 22 |
| 393 | 20230605 | 123500 | 1533063145 | 2555 | 2560 | 2560 | 2555 | 1365 |
| 394 | 20230605 | 123400 | 1529575550 | 2560 | 2560 | 2560 | 2555 | 1039 |
| 395 | 20230605 | 123300 | 1526915810 | 2560 | 2560 | 2565 | 2560 | 2775 |
| 396 | 20230605 | 123200 | 1519811805 | 2565 | 2565 | 2565 | 2565 | 2690 |
| 397 | 20230605 | 123100 | 1512911955 | 2565 | 2570 | 2570 | 2565 | 1416 |
| 398 | 20230605 | 123000 | 1509277670 | 2570 | 2565 | 2570 | 2560 | 2317 |
| 399 | 20230605 | 122900 | 1503332340 | 2565 | 2565 | 2565 | 2565 | 8139 |
| 400 | 20230605 | 122800 | 1482455805 | 2565 | 2565 | 2565 | 2565 | 1 |
| 401 | 20230605 | 122700 | 1482453240 | 2560 | 2555 | 2560 | 2555 | 1028 |
| 402 | 20230605 | 122600 | 1479821685 | 2560 | 2560 | 2560 | 2560 | 1008 |
| 403 | 20230605 | 122500 | 1477241205 | 2555 | 2560 | 2565 | 2555 | 474 |
| 404 | 20230605 | 122400 | 1476028325 | 2555 | 2560 | 2565 | 2555 | 8148 |
| 405 | 20230605 | 122300 | 1455171645 | 2560 | 2555 | 2560 | 2555 | 1091 |
| 406 | 20230605 | 122200 | 1452378885 | 2555 | 2555 | 2555 | 2555 | 1851 |
| 407 | 20230605 | 122100 | 1447649580 | 2555 | 2550 | 2555 | 2550 | 5103 |
| 408 | 20230605 | 122000 | 1434636915 | 2550 | 2550 | 2550 | 2550 | 1856 |
| 409 | 20230605 | 121900 | 1429904115 | 2555 | 2555 | 2555 | 2555 | 850 |
| 410 | 20230605 | 121800 | 1427732365 | 2555 | 2550 | 2555 | 2550 | 71 |
| 411 | 20230605 | 121700 | 1427551310 | 2550 | 2550 | 2555 | 2550 | 802 |
| 412 | 20230605 | 121600 | 1425506205 | 2550 | 2555 | 2555 | 2550 | 1052 |
| 413 | 20230605 | 121500 | 1422821540 | 2555 | 2550 | 2555 | 2550 | 218 |
| 414 | 20230605 | 121400 | 1422264640 | 2555 | 2555 | 2555 | 2555 | 1 |
| 415 | 20230605 | 121300 | 1422262085 | 2550 | 2550 | 2550 | 2550 | 88 |
| 416 | 20230605 | 121200 | 1422037685 | 2555 | 2555 | 2555 | 2555 | 25 |
| 417 | 20230605 | 121100 | 1421973810 | 2555 | 2555 | 2555 | 2545 | 2743 |
| 418 | 20230605 | 121000 | 1414988115 | 2555 | 2555 | 2555 | 2555 | 1 |
| 419 | 20230605 | 120900 | 1414985560 | 2555 | 2550 | 2555 | 2550 | 51 |
| 420 | 20230605 | 120800 | 1414855505 | 2560 | 2560 | 2560 | 2550 | 184 |
| 421 | 20230605 | 120700 | 1414385465 | 2560 | 2560 | 2560 | 2550 | 2408 |
| 422 | 20230605 | 120600 | 1408240705 | 2560 | 2555 | 2560 | 2555 | 799 |
| 423 | 20230605 | 120500 | 1406199255 | 2555 | 2555 | 2560 | 2555 | 23 |
| 424 | 20230605 | 120400 | 1406140485 | 2555 | 2555 | 2560 | 2555 | 2805 |
| 425 | 20230605 | 120300 | 1398965885 | 2555 | 2550 | 2555 | 2550 | 1236 |
| 426 | 20230605 | 120200 | 1395814035 | 2550 | 2550 | 2560 | 2550 | 1119 |
| 427 | 20230605 | 120100 | 1392960575 | 2550 | 2550 | 2550 | 2550 | 600 |
| 428 | 20230605 | 120000 | 1391430575 | 2560 | 2560 | 2560 | 2550 | 5831 |
| 429 | 20230605 | 115900 | 1376533365 | 2560 | 2560 | 2560 | 2550 | 244 |
| 430 | 20230605 | 115800 | 1375910355 | 2560 | 2550 | 2560 | 2550 | 2688 |
| 431 | 20230605 | 115700 | 1369055455 | 2550 | 2550 | 2550 | 2550 | 229 |
| 432 | 20230605 | 115600 | 1368471505 | 2560 | 2560 | 2560 | 2550 | 229 |
| 433 | 20230605 | 115500 | 1367886265 | 2555 | 2555 | 2560 | 2555 | 401 |
| 434 | 20230605 | 115400 | 1366859975 | 2555 | 2560 | 2560 | 2555 | 547 |
| 435 | 20230605 | 115300 | 1365459945 | 2560 | 2560 | 2560 | 2555 | 357 |
| 436 | 20230605 | 115200 | 1364546185 | 2560 | 2550 | 2560 | 2550 | 1030 |
| 437 | 20230605 | 115100 | 1361916955 | 2550 | 2550 | 2550 | 2550 | 4726 |
| 438 | 20230605 | 115000 | 1349865655 | 2545 | 2550 | 2550 | 2545 | 31 |
| 439 | 20230605 | 114900 | 1349786660 | 2540 | 2540 | 2540 | 2540 | 0 |
| 440 | 20230605 | 114800 | 1349786660 | 2540 | 2545 | 2545 | 2540 | 926 |
| 441 | 20230605 | 114700 | 1347430295 | 2550 | 2550 | 2550 | 2550 | 115 |
| 442 | 20230605 | 114600 | 1347137045 | 2540 | 2550 | 2550 | 2540 | 658 |
| 443 | 20230605 | 114500 | 1345465175 | 2550 | 2540 | 2550 | 2540 | 4348 |
| 444 | 20230605 | 114400 | 1334416895 | 2540 | 2545 | 2545 | 2540 | 3923 |
| 445 | 20230605 | 114300 | 1324443000 | 2545 | 2550 | 2560 | 2545 | 1020 |
| 446 | 20230605 | 114200 | 1321841575 | 2550 | 2550 | 2560 | 2550 | 3963 |
| 447 | 20230605 | 114100 | 1311735915 | 2550 | 2550 | 2550 | 2550 | 586 |
| 448 | 20230605 | 114000 | 1310241615 | 2560 | 2560 | 2560 | 2560 | 103 |
| 449 | 20230605 | 113900 | 1309977935 | 2560 | 2550 | 2560 | 2550 | 548 |
| 450 | 20230605 | 113800 | 1308577995 | 2550 | 2555 | 2555 | 2550 | 1030 |
| 451 | 20230605 | 113700 | 1305948085 | 2555 | 2555 | 2560 | 2555 | 2792 |
| 452 | 20230605 | 113600 | 1298813420 | 2560 | 2555 | 2560 | 2555 | 8534 |
| 453 | 20230605 | 113500 | 1276994395 | 2555 | 2555 | 2555 | 2555 | 1274 |
| 454 | 20230605 | 113400 | 1273739325 | 2550 | 2550 | 2555 | 2550 | 4956 |
| 455 | 20230605 | 113300 | 1261101055 | 2545 | 2550 | 2550 | 2545 | 387 |
| 456 | 20230605 | 113200 | 1260114255 | 2545 | 2540 | 2555 | 2540 | 446 |
| 457 | 20230605 | 113100 | 1258977405 | 2540 | 2540 | 2550 | 2540 | 3589 |
| 458 | 20230605 | 113000 | 1249826745 | 2540 | 2545 | 2550 | 2540 | 3252 |
| 459 | 20230605 | 112900 | 1241549505 | 2545 | 2545 | 2545 | 2545 | 395 |
| 460 | 20230605 | 112800 | 1240544230 | 2535 | 2535 | 2540 | 2535 | 772 |
| 461 | 20230605 | 112700 | 1238585560 | 2540 | 2540 | 2540 | 2540 | 1570 |
| 462 | 20230605 | 112600 | 1234597760 | 2535 | 2535 | 2540 | 2535 | 700 |
| 463 | 20230605 | 112500 | 1232822760 | 2535 | 2535 | 2535 | 2535 | 150 |
| 464 | 20230605 | 112400 | 1232442510 | 2535 | 2535 | 2535 | 2535 | 10 |
| 465 | 20230605 | 112300 | 1232417160 | 2535 | 2535 | 2535 | 2535 | 393 |
| 466 | 20230605 | 112200 | 1231420905 | 2535 | 2535 | 2535 | 2535 | 0 |
| 467 | 20230605 | 112100 | 1231420905 | 2535 | 2535 | 2535 | 2535 | 3 |
| 468 | 20230605 | 112000 | 1231413300 | 2535 | 2535 | 2535 | 2535 | 35 |
| 469 | 20230605 | 111900 | 1231324575 | 2535 | 2530 | 2535 | 2530 | 326 |
| 470 | 20230605 | 111800 | 1230499295 | 2530 | 2530 | 2530 | 2530 | 222 |
| 471 | 20230605 | 111700 | 1229937635 | 2530 | 2530 | 2530 | 2530 | 50 |
| 472 | 20230605 | 111600 | 1229811135 | 2530 | 2535 | 2535 | 2530 | 113 |
| 473 | 20230605 | 111500 | 1229524920 | 2535 | 2540 | 2540 | 2535 | 57 |
| 474 | 20230605 | 111400 | 1229380225 | 2530 | 2535 | 2535 | 2530 | 1569 |
| 475 | 20230605 | 111300 | 1225404655 | 2535 | 2535 | 2535 | 2535 | 279 |
| 476 | 20230605 | 111200 | 1224697390 | 2540 | 2540 | 2540 | 2540 | 905 |
| 477 | 20230605 | 111100 | 1222398690 | 2530 | 2530 | 2540 | 2530 | 91 |
| 478 | 20230605 | 111000 | 1222167920 | 2530 | 2530 | 2530 | 2530 | 223 |
| 479 | 20230605 | 110900 | 1221603730 | 2530 | 2530 | 2540 | 2530 | 1855 |
| 480 | 20230605 | 110800 | 1216908610 | 2530 | 2530 | 2530 | 2530 | 34 |
| 481 | 20230605 | 110700 | 1216822590 | 2530 | 2530 | 2530 | 2530 | 0 |
| 482 | 20230605 | 110600 | 1216822590 | 2530 | 2530 | 2530 | 2530 | 121 |
| 483 | 20230605 | 110500 | 1216516460 | 2530 | 2540 | 2540 | 2530 | 360 |
| 484 | 20230605 | 110400 | 1215605560 | 2525 | 2525 | 2525 | 2525 | 36 |
| 485 | 20230605 | 110300 | 1215514660 | 2525 | 2535 | 2535 | 2525 | 343 |
| 486 | 20230605 | 110200 | 1214646985 | 2535 | 2530 | 2535 | 2525 | 1113 |
| 487 | 20230605 | 110100 | 1211826630 | 2525 | 2520 | 2535 | 2520 | 4247 |
| 488 | 20230605 | 110000 | 1201119300 | 2520 | 2535 | 2535 | 2520 | 7099 |
| 489 | 20230605 | 105900 | 1183206550 | 2540 | 2540 | 2540 | 2540 | 10 |
| 490 | 20230605 | 105800 | 1183181150 | 2525 | 2530 | 2535 | 2525 | 2239 |
| 491 | 20230605 | 105700 | 1177523930 | 2530 | 2540 | 2540 | 2525 | 4622 |
| 492 | 20230605 | 105600 | 1165813510 | 2545 | 2545 | 2545 | 2545 | 0 |
| 493 | 20230605 | 105500 | 1165813510 | 2545 | 2545 | 2545 | 2540 | 658 |
| 494 | 20230605 | 105400 | 1164138975 | 2545 | 2540 | 2545 | 2535 | 803 |
| 495 | 20230605 | 105300 | 1162097865 | 2540 | 2535 | 2540 | 2535 | 275 |
| 496 | 20230605 | 105200 | 1161399440 | 2535 | 2535 | 2535 | 2535 | 328 |
| 497 | 20230605 | 105100 | 1160567960 | 2540 | 2535 | 2540 | 2535 | 250 |
| 498 | 20230605 | 105000 | 1159934175 | 2540 | 2535 | 2540 | 2535 | 76 |
| 499 | 20230605 | 104900 | 1159741385 | 2535 | 2535 | 2535 | 2535 | 0 |
| 500 | 20230605 | 104800 | 1159741385 | 2535 | 2530 | 2535 | 2530 | 1694 |
| 501 | 20230605 | 104700 | 1155455120 | 2535 | 2530 | 2535 | 2530 | 4 |
| 502 | 20230605 | 104600 | 1155444995 | 2535 | 2540 | 2545 | 2530 | 5549 |
| 503 | 20230605 | 104500 | 1141378990 | 2540 | 2545 | 2545 | 2540 | 1905 |
| 504 | 20230605 | 104400 | 1136538740 | 2545 | 2545 | 2545 | 2540 | 1203 |
| 505 | 20230605 | 104300 | 1133483045 | 2540 | 2550 | 2550 | 2540 | 3915 |
| 506 | 20230605 | 104200 | 1123519890 | 2550 | 2550 | 2550 | 2545 | 169 |
| 507 | 20230605 | 104100 | 1123089690 | 2550 | 2545 | 2550 | 2540 | 343 |
| 508 | 20230605 | 104000 | 1122215080 | 2550 | 2545 | 2550 | 2545 | 1950 |
| 509 | 20230605 | 103900 | 1117252290 | 2545 | 2540 | 2550 | 2540 | 1477 |
| 510 | 20230605 | 103800 | 1113495540 | 2545 | 2550 | 2550 | 2540 | 1717 |
| 511 | 20230605 | 103700 | 1109125755 | 2540 | 2540 | 2550 | 2540 | 412 |
| 512 | 20230605 | 103600 | 1108078830 | 2540 | 2550 | 2550 | 2540 | 1027 |
| 513 | 20230605 | 103500 | 1105467890 | 2550 | 2560 | 2560 | 2550 | 1235 |
| 514 | 20230605 | 103400 | 1102309190 | 2555 | 2560 | 2560 | 2555 | 1813 |
| 515 | 20230605 | 103300 | 1097671475 | 2560 | 2560 | 2560 | 2550 | 2810 |
| 516 | 20230605 | 103200 | 1090493910 | 2560 | 2565 | 2565 | 2555 | 1098 |
| 517 | 20230605 | 103100 | 1087683045 | 2555 | 2560 | 2565 | 2555 | 4894 |
| 518 | 20230605 | 103000 | 1075159955 | 2555 | 2555 | 2555 | 2555 | 630 |
| 519 | 20230605 | 102900 | 1073550305 | 2555 | 2550 | 2560 | 2550 | 4374 |
| 520 | 20230605 | 102800 | 1062375010 | 2550 | 2540 | 2555 | 2540 | 229 |
| 521 | 20230605 | 102700 | 1061791345 | 2550 | 2550 | 2550 | 2550 | 5572 |
| 522 | 20230605 | 102600 | 1047582745 | 2550 | 2530 | 2550 | 2530 | 3393 |
| 523 | 20230605 | 102500 | 1038990615 | 2530 | 2550 | 2550 | 2530 | 3576 |
| 524 | 20230605 | 102400 | 1029926595 | 2550 | 2535 | 2550 | 2535 | 1547 |
| 525 | 20230605 | 102300 | 1025989385 | 2535 | 2550 | 2550 | 2535 | 1202 |
| 526 | 20230605 | 102200 | 1022936710 | 2550 | 2550 | 2555 | 2550 | 745 |
| 527 | 20230605 | 102100 | 1021036935 | 2555 | 2550 | 2555 | 2550 | 1152 |
| 528 | 20230605 | 102000 | 1018098425 | 2555 | 2555 | 2555 | 2545 | 3179 |
| 529 | 20230605 | 101900 | 1009995190 | 2535 | 2540 | 2555 | 2535 | 6241 |
| 530 | 20230605 | 101800 | 994093810 | 2540 | 2545 | 2545 | 2535 | 1992 |
| 531 | 20230605 | 101700 | 989032230 | 2545 | 2545 | 2545 | 2545 | 400 |
| 532 | 20230605 | 101600 | 988014230 | 2545 | 2545 | 2545 | 2545 | 1207 |
| 533 | 20230605 | 101500 | 984942415 | 2530 | 2535 | 2550 | 2515 | 14434 |
| 534 | 20230605 | 101400 | 948298170 | 2535 | 2545 | 2545 | 2535 | 6373 |
| 535 | 20230605 | 101300 | 932080595 | 2545 | 2545 | 2550 | 2545 | 3193 |
| 536 | 20230605 | 101200 | 923951285 | 2545 | 2530 | 2545 | 2530 | 3917 |
| 537 | 20230605 | 101100 | 914000350 | 2530 | 2535 | 2540 | 2515 | 5369 |
| 538 | 20230605 | 101000 | 900426780 | 2535 | 2540 | 2545 | 2535 | 1742 |
| 539 | 20230605 | 100900 | 895999990 | 2545 | 2550 | 2555 | 2540 | 2874 |
| 540 | 20230605 | 100800 | 888684065 | 2550 | 2525 | 2555 | 2525 | 17691 |
| 541 | 20230605 | 100700 | 843671620 | 2510 | 2530 | 2530 | 2500 | 25288 |
| 542 | 20230605 | 100600 | 779980265 | 2530 | 2535 | 2540 | 2525 | 8230 |
| 543 | 20230605 | 100500 | 759116160 | 2540 | 2545 | 2545 | 2530 | 5141 |
| 544 | 20230605 | 100400 | 746078055 | 2540 | 2540 | 2550 | 2540 | 3999 |
| 545 | 20230605 | 100300 | 735906695 | 2545 | 2540 | 2550 | 2540 | 7887 |
| 546 | 20230605 | 100200 | 715839785 | 2540 | 2530 | 2545 | 2530 | 9208 |
| 547 | 20230605 | 100100 | 692446310 | 2540 | 2540 | 2545 | 2530 | 13592 |
| 548 | 20230605 | 100000 | 657954515 | 2540 | 2515 | 2540 | 2515 | 31459 |
| 549 | 20230605 | 095900 | 578444160 | 2515 | 2515 | 2520 | 2510 | 3256 |
| 550 | 20230605 | 095800 | 570255605 | 2515 | 2520 | 2520 | 2510 | 9672 |
| 551 | 20230605 | 095700 | 545946610 | 2520 | 2510 | 2520 | 2505 | 8197 |
| 552 | 20230605 | 095600 | 525350325 | 2510 | 2505 | 2510 | 2505 | 4524 |
| 553 | 20230605 | 095500 | 514003025 | 2505 | 2505 | 2510 | 2505 | 522 |
| 554 | 20230605 | 095400 | 512692905 | 2510 | 2510 | 2510 | 2500 | 1239 |
| 555 | 20230605 | 095300 | 509594830 | 2510 | 2515 | 2515 | 2505 | 4447 |
| 556 | 20230605 | 095200 | 498419180 | 2515 | 2480 | 2515 | 2480 | 37427 |
| 557 | 20230605 | 095100 | 404850345 | 2480 | 2485 | 2490 | 2480 | 2320 |
| 558 | 20230605 | 095000 | 399091180 | 2485 | 2485 | 2485 | 2485 | 502 |
| 559 | 20230605 | 094900 | 397843710 | 2485 | 2485 | 2485 | 2485 | 402 |
| 560 | 20230605 | 094800 | 396844740 | 2485 | 2490 | 2490 | 2485 | 254 |
| 561 | 20230605 | 094700 | 396212550 | 2490 | 2490 | 2490 | 2480 | 413 |
| 562 | 20230605 | 094600 | 395184200 | 2490 | 2485 | 2490 | 2485 | 6264 |
| 563 | 20230605 | 094500 | 379617965 | 2485 | 2475 | 2485 | 2475 | 5100 |
| 564 | 20230605 | 094400 | 366969845 | 2470 | 2465 | 2470 | 2465 | 735 |
| 565 | 20230605 | 094300 | 365155415 | 2465 | 2480 | 2480 | 2465 | 4180 |
| 566 | 20230605 | 094200 | 354834480 | 2480 | 2475 | 2480 | 2475 | 352 |
| 567 | 20230605 | 094100 | 353961870 | 2480 | 2480 | 2480 | 2480 | 129 |
| 568 | 20230605 | 094000 | 353641950 | 2480 | 2480 | 2480 | 2480 | 7 |
| 569 | 20230605 | 093900 | 353624590 | 2480 | 2480 | 2480 | 2470 | 152 |
| 570 | 20230605 | 093800 | 353248130 | 2470 | 2480 | 2480 | 2470 | 245 |
| 571 | 20230605 | 093700 | 352641700 | 2480 | 2480 | 2480 | 2480 | 12 |
| 572 | 20230605 | 093600 | 352611940 | 2480 | 2470 | 2480 | 2465 | 2621 |
| 573 | 20230605 | 093500 | 346140155 | 2475 | 2485 | 2485 | 2475 | 1357 |
| 574 | 20230605 | 093400 | 342781535 | 2475 | 2485 | 2485 | 2475 | 174 |
| 575 | 20230605 | 093300 | 342349715 | 2485 | 2485 | 2490 | 2485 | 1156 |
| 576 | 20230605 | 093200 | 339477050 | 2480 | 2485 | 2485 | 2480 | 1862 |
| 577 | 20230605 | 093100 | 334853060 | 2485 | 2480 | 2485 | 2480 | 360 |
| 578 | 20230605 | 093000 | 333960255 | 2485 | 2485 | 2485 | 2485 | 150 |
| 579 | 20230605 | 092900 | 333587505 | 2485 | 2475 | 2485 | 2475 | 2045 |
| 580 | 20230605 | 092800 | 328510750 | 2475 | 2465 | 2475 | 2465 | 2531 |
| 581 | 20230605 | 092700 | 322271265 | 2465 | 2465 | 2465 | 2465 | 2160 |
| 582 | 20230605 | 092600 | 316946865 | 2465 | 2465 | 2465 | 2465 | 81 |
| 583 | 20230605 | 092500 | 316747200 | 2460 | 2460 | 2460 | 2460 | 100 |
| 584 | 20230605 | 092400 | 316501200 | 2460 | 2460 | 2460 | 2460 | 2 |
| 585 | 20230605 | 092300 | 316496280 | 2460 | 2465 | 2465 | 2460 | 3758 |
| 586 | 20230605 | 092200 | 307233530 | 2465 | 2470 | 2470 | 2465 | 5576 |
| 587 | 20230605 | 092100 | 293483165 | 2475 | 2475 | 2475 | 2470 | 839 |
| 588 | 20230605 | 092000 | 291410510 | 2475 | 2475 | 2485 | 2475 | 593 |
| 589 | 20230605 | 091900 | 289942635 | 2490 | 2490 | 2490 | 2475 | 1715 |
| 590 | 20230605 | 091800 | 285689685 | 2490 | 2475 | 2490 | 2475 | 3256 |
| 591 | 20230605 | 091700 | 277615840 | 2480 | 2495 | 2495 | 2480 | 9170 |
| 592 | 20230605 | 091600 | 254811125 | 2495 | 2500 | 2500 | 2490 | 5288 |
| 593 | 20230605 | 091500 | 241605105 | 2500 | 2495 | 2500 | 2495 | 6828 |
| 594 | 20230605 | 091400 | 224555185 | 2490 | 2490 | 2495 | 2490 | 671 |
| 595 | 20230605 | 091300 | 222884295 | 2485 | 2490 | 2490 | 2485 | 726 |
| 596 | 20230605 | 091200 | 221076730 | 2490 | 2485 | 2490 | 2480 | 8979 |
| 597 | 20230605 | 091100 | 198785360 | 2480 | 2485 | 2485 | 2480 | 3391 |
| 598 | 20230605 | 091000 | 190373405 | 2485 | 2480 | 2485 | 2480 | 4126 |
| 599 | 20230605 | 090900 | 180138120 | 2480 | 2480 | 2480 | 2475 | 1123 |
| 600 | 20230605 | 090800 | 177358080 | 2480 | 2490 | 2490 | 2475 | 4464 |
| 601 | 20230605 | 090700 | 166287910 | 2490 | 2495 | 2495 | 2490 | 3598 |
| 602 | 20230605 | 090600 | 157328635 | 2500 | 2495 | 2500 | 2490 | 9322 |
| 603 | 20230605 | 090500 | 134073275 | 2495 | 2495 | 2500 | 2495 | 2160 |
| 604 | 20230605 | 090400 | 128684025 | 2495 | 2495 | 2500 | 2490 | 9462 |
| 605 | 20230605 | 090300 | 105082235 | 2495 | 2495 | 2500 | 2490 | 11941 |
| 606 | 20230605 | 090200 | 75286175 | 2490 | 2470 | 2490 | 2470 | 14587 |
| 607 | 20230605 | 090100 | 39068705 | 2470 | 2470 | 2475 | 2470 | 3329 |
| 608 | 20230605 | 090000 | 30844455 | 2470 | 2465 | 2470 | 2455 | 12517 |