33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 190600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 37879 |
| 3 | 20230605 | 190500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 4 | 20230605 | 190400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 5 | 20230605 | 190300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 6 | 20230605 | 190200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 7 | 20230605 | 190100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 8 | 20230605 | 190000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 9 | 20230605 | 185900 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 10 | 20230605 | 185800 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 11 | 20230605 | 185700 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 12 | 20230605 | 185600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 13 | 20230605 | 185500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 14 | 20230605 | 185400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 15 | 20230605 | 185300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 16 | 20230605 | 185200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 17 | 20230605 | 185100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 18 | 20230605 | 185000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 19 | 20230605 | 184900 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 20 | 20230605 | 184800 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 21 | 20230605 | 184700 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 22 | 20230605 | 184600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 23 | 20230605 | 184500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 24 | 20230605 | 184400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 25 | 20230605 | 184300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 26 | 20230605 | 184200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 27 | 20230605 | 184100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 28 | 20230605 | 184000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 29 | 20230605 | 183900 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 30 | 20230605 | 183800 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 31 | 20230605 | 183700 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 32 | 20230605 | 183600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 37879 |
| 33 | 20230605 | 183500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 34 | 20230605 | 183400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 35 | 20230605 | 183300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 36 | 20230605 | 183200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 37 | 20230605 | 183100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 38 | 20230605 | 183000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 39 | 20230605 | 182900 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 40 | 20230605 | 182800 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 41 | 20230605 | 182700 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 42 | 20230605 | 182600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 43 | 20230605 | 182500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 44 | 20230605 | 182400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 45 | 20230605 | 182300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 46 | 20230605 | 182200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 47 | 20230605 | 182100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 48 | 20230605 | 182000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 49 | 20230605 | 181900 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 50 | 20230605 | 181800 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 51 | 20230605 | 181700 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 52 | 20230605 | 181600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 53 | 20230605 | 181500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 54 | 20230605 | 181400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 55 | 20230605 | 181300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 56 | 20230605 | 181200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 57 | 20230605 | 181100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 58 | 20230605 | 181000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 59 | 20230605 | 180900 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 60 | 20230605 | 180800 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 61 | 20230605 | 180700 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 62 | 20230605 | 180600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 37879 |
| 63 | 20230605 | 180500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 64 | 20230605 | 180400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 65 | 20230605 | 180300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 66 | 20230605 | 180200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 67 | 20230605 | 180100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 68 | 20230605 | 180000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 69 | 20230605 | 175900 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 70 | 20230605 | 175800 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 71 | 20230605 | 175700 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 72 | 20230605 | 175600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 73 | 20230605 | 175500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 74 | 20230605 | 175400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 75 | 20230605 | 175300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 76 | 20230605 | 175200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 77 | 20230605 | 175100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 78 | 20230605 | 175000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 79 | 20230605 | 174900 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 80 | 20230605 | 174800 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 81 | 20230605 | 174700 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 82 | 20230605 | 174600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 83 | 20230605 | 174500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 84 | 20230605 | 174400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 85 | 20230605 | 174300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 86 | 20230605 | 174200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 87 | 20230605 | 174100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 88 | 20230605 | 174000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 89 | 20230605 | 173900 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 90 | 20230605 | 173800 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 91 | 20230605 | 173700 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 92 | 20230605 | 173600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 37879 |
| 93 | 20230605 | 173500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 94 | 20230605 | 173400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 95 | 20230605 | 173300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 96 | 20230605 | 173200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 97 | 20230605 | 173100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 98 | 20230605 | 173000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 99 | 20230605 | 172900 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 100 | 20230605 | 172800 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 101 | 20230605 | 172700 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 102 | 20230605 | 172600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 103 | 20230605 | 172500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 104 | 20230605 | 172400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 105 | 20230605 | 172300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 106 | 20230605 | 172200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 107 | 20230605 | 172100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 108 | 20230605 | 172000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 109 | 20230605 | 171900 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 110 | 20230605 | 171800 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 111 | 20230605 | 171700 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 112 | 20230605 | 171600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 113 | 20230605 | 171500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 114 | 20230605 | 171400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 115 | 20230605 | 171300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 116 | 20230605 | 171200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 117 | 20230605 | 171100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 118 | 20230605 | 171000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 119 | 20230605 | 170900 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 120 | 20230605 | 170800 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 121 | 20230605 | 170700 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 122 | 20230605 | 170600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 37879 |
| 123 | 20230605 | 170500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 124 | 20230605 | 170400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 125 | 20230605 | 170300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 126 | 20230605 | 170200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 127 | 20230605 | 170100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 128 | 20230605 | 170000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 129 | 20230605 | 165900 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 130 | 20230605 | 165800 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 131 | 20230605 | 165700 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 132 | 20230605 | 165600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 133 | 20230605 | 165500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 134 | 20230605 | 165400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 135 | 20230605 | 165300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 136 | 20230605 | 165200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 137 | 20230605 | 165100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 138 | 20230605 | 165000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 139 | 20230605 | 164900 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 140 | 20230605 | 164800 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 141 | 20230605 | 164700 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 142 | 20230605 | 164600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 143 | 20230605 | 164500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 144 | 20230605 | 164400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 145 | 20230605 | 164300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 146 | 20230605 | 164200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 147 | 20230605 | 164100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 148 | 20230605 | 164000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 149 | 20230605 | 163900 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 150 | 20230605 | 163800 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 151 | 20230605 | 163700 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 152 | 20230605 | 163600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 37879 |
| 153 | 20230605 | 163500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 154 | 20230605 | 163400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 155 | 20230605 | 163300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 156 | 20230605 | 163200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 157 | 20230605 | 163100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 158 | 20230605 | 163000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 159 | 20230605 | 162900 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 160 | 20230605 | 162800 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 161 | 20230605 | 162700 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 162 | 20230605 | 162600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 163 | 20230605 | 162500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 164 | 20230605 | 162400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 165 | 20230605 | 162300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 166 | 20230605 | 162200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 167 | 20230605 | 162100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 168 | 20230605 | 162000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 169 | 20230605 | 161900 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 170 | 20230605 | 161800 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 171 | 20230605 | 161700 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 172 | 20230605 | 161600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 173 | 20230605 | 161500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 174 | 20230605 | 161400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 175 | 20230605 | 161300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 176 | 20230605 | 161200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 177 | 20230605 | 161100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 178 | 20230605 | 161000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 179 | 20230605 | 160900 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 180 | 20230605 | 160800 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 181 | 20230605 | 160700 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 182 | 20230605 | 160600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 37879 |
| 183 | 20230605 | 160500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 184 | 20230605 | 160400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 185 | 20230605 | 160300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 186 | 20230605 | 160200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 187 | 20230605 | 160100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 188 | 20230605 | 160000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 189 | 20230605 | 155900 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 190 | 20230605 | 155800 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 191 | 20230605 | 155700 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 192 | 20230605 | 155600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 193 | 20230605 | 155500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 194 | 20230605 | 155400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 195 | 20230605 | 155300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 196 | 20230605 | 155200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 197 | 20230605 | 155100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 198 | 20230605 | 155000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 199 | 20230605 | 154900 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 200 | 20230605 | 154800 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 201 | 20230605 | 154700 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 202 | 20230605 | 154600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 203 | 20230605 | 154500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 204 | 20230605 | 154400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 205 | 20230605 | 154300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 206 | 20230605 | 154200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 207 | 20230605 | 154100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 208 | 20230605 | 154000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 209 | 20230605 | 153900 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 210 | 20230605 | 153800 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 211 | 20230605 | 153700 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 212 | 20230605 | 153600 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 37879 |
| 213 | 20230605 | 153500 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 214 | 20230605 | 153400 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 215 | 20230605 | 153300 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 216 | 20230605 | 153200 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 217 | 20230605 | 153100 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 0 |
| 218 | 20230605 | 153000 | 53089370100 | 31300 | 31300 | 31300 | 31300 | 37879 |
| 219 | 20230605 | 152900 | 51903757400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 220 | 20230605 | 152800 | 51903757400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 221 | 20230605 | 152700 | 51903757400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 222 | 20230605 | 152600 | 51903757400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 223 | 20230605 | 152500 | 51903757400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 224 | 20230605 | 152400 | 51903757400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 225 | 20230605 | 152300 | 51903757400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 226 | 20230605 | 152200 | 51903757400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 227 | 20230605 | 152100 | 51903757400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 228 | 20230605 | 152000 | 51903757400 | 31300 | 31300 | 31300 | 31300 | 0 |
| 229 | 20230605 | 151900 | 51903757400 | 31300 | 31400 | 31450 | 31150 | 38080 |
| 230 | 20230605 | 151800 | 50713346150 | 31400 | 31550 | 31650 | 31350 | 17507 |
| 231 | 20230605 | 151700 | 50161607300 | 31500 | 31550 | 31750 | 31500 | 25896 |
| 232 | 20230605 | 151600 | 49342110650 | 31550 | 31550 | 31550 | 31300 | 19753 |
| 233 | 20230605 | 151500 | 48720519650 | 31550 | 31300 | 31600 | 31300 | 30632 |
| 234 | 20230605 | 151400 | 47754842800 | 31350 | 31300 | 31400 | 31150 | 21561 |
| 235 | 20230605 | 151300 | 47080229200 | 31350 | 31300 | 31400 | 31200 | 24808 |
| 236 | 20230605 | 151200 | 46303649900 | 31300 | 31250 | 31500 | 31200 | 27578 |
| 237 | 20230605 | 151100 | 45440016850 | 31300 | 31700 | 31750 | 31150 | 89505 |
| 238 | 20230605 | 151000 | 42629221050 | 31650 | 31700 | 31850 | 31600 | 39109 |
| 239 | 20230605 | 150900 | 41389602750 | 31700 | 32050 | 32050 | 31650 | 52755 |
| 240 | 20230605 | 150800 | 39710021550 | 32000 | 32100 | 32150 | 31750 | 52460 |
| 241 | 20230605 | 150700 | 38035292550 | 32100 | 32200 | 32350 | 31750 | 91602 |
| 242 | 20230605 | 150600 | 35098926500 | 32150 | 31650 | 32400 | 31550 | 148461 |
| 243 | 20230605 | 150500 | 30347904000 | 31650 | 31400 | 32150 | 31350 | 167222 |
| 244 | 20230605 | 150400 | 25031109200 | 31450 | 31300 | 31500 | 31250 | 34637 |
| 245 | 20230605 | 150300 | 23943428550 | 31300 | 31250 | 31300 | 31150 | 21040 |
| 246 | 20230605 | 150200 | 23286486700 | 31300 | 31400 | 31450 | 31250 | 34770 |
| 247 | 20230605 | 150100 | 22196345750 | 31450 | 31250 | 31600 | 31150 | 70686 |
| 248 | 20230605 | 150000 | 19974373700 | 31250 | 31400 | 31450 | 31150 | 25794 |
| 249 | 20230605 | 145900 | 19167569700 | 31400 | 31150 | 31450 | 31050 | 61020 |
| 250 | 20230605 | 145800 | 17257153650 | 31100 | 31000 | 31300 | 30950 | 48639 |
| 251 | 20230605 | 145700 | 15742692600 | 30950 | 30850 | 31000 | 30800 | 23871 |
| 252 | 20230605 | 145600 | 15004630450 | 30850 | 30850 | 30900 | 30800 | 5426 |
| 253 | 20230605 | 145500 | 14837275100 | 30850 | 30850 | 30900 | 30850 | 5480 |
| 254 | 20230605 | 145400 | 14668134200 | 30850 | 30850 | 30900 | 30800 | 9244 |
| 255 | 20230605 | 145300 | 14382992950 | 30850 | 30900 | 30900 | 30800 | 6509 |
| 256 | 20230605 | 145200 | 14182072750 | 30900 | 30700 | 30900 | 30650 | 10940 |
| 257 | 20230605 | 145100 | 13845167250 | 30650 | 30750 | 30750 | 30650 | 8466 |
| 258 | 20230605 | 145000 | 13585338500 | 30750 | 30750 | 30800 | 30700 | 4364 |
| 259 | 20230605 | 144900 | 13451134800 | 30700 | 30800 | 30850 | 30700 | 15563 |
| 260 | 20230605 | 144800 | 12971903400 | 30800 | 30750 | 30850 | 30700 | 12899 |
| 261 | 20230605 | 144700 | 12574856950 | 30750 | 30700 | 30750 | 30700 | 7924 |
| 262 | 20230605 | 144600 | 12331301400 | 30750 | 30650 | 30750 | 30600 | 14019 |
| 263 | 20230605 | 144500 | 11901043450 | 30600 | 30600 | 30650 | 30500 | 12685 |
| 264 | 20230605 | 144400 | 11512817150 | 30600 | 30250 | 30600 | 30250 | 12937 |
| 265 | 20230605 | 144300 | 11118557000 | 30250 | 30300 | 30300 | 30250 | 131 |
| 266 | 20230605 | 144200 | 11114593700 | 30250 | 30300 | 30300 | 30250 | 554 |
| 267 | 20230605 | 144100 | 11097824400 | 30300 | 30250 | 30300 | 30250 | 594 |
| 268 | 20230605 | 144000 | 11079845350 | 30200 | 30200 | 30200 | 30200 | 3280 |
| 269 | 20230605 | 143900 | 10980789350 | 30150 | 30200 | 30200 | 30150 | 668 |
| 270 | 20230605 | 143800 | 10960638500 | 30200 | 30250 | 30250 | 30200 | 1472 |
| 271 | 20230605 | 143700 | 10916182900 | 30250 | 30200 | 30250 | 30200 | 897 |
| 272 | 20230605 | 143600 | 10889093400 | 30200 | 30200 | 30250 | 30200 | 1176 |
| 273 | 20230605 | 143500 | 10853573200 | 30200 | 30200 | 30250 | 30200 | 709 |
| 274 | 20230605 | 143400 | 10832153900 | 30250 | 30250 | 30250 | 30250 | 82 |
| 275 | 20230605 | 143300 | 10829673400 | 30200 | 30200 | 30200 | 30200 | 1408 |
| 276 | 20230605 | 143200 | 10787151800 | 30200 | 30250 | 30250 | 30200 | 1055 |
| 277 | 20230605 | 143100 | 10755285100 | 30250 | 30250 | 30300 | 30250 | 1029 |
| 278 | 20230605 | 143000 | 10724154000 | 30250 | 30250 | 30300 | 30250 | 537 |
| 279 | 20230605 | 142900 | 10707908900 | 30250 | 30200 | 30250 | 30200 | 2218 |
| 280 | 20230605 | 142800 | 10640866300 | 30250 | 30250 | 30250 | 30250 | 3583 |
| 281 | 20230605 | 142700 | 10532480550 | 30250 | 30250 | 30300 | 30250 | 572 |
| 282 | 20230605 | 142600 | 10515166600 | 30250 | 30300 | 30300 | 30250 | 88 |
| 283 | 20230605 | 142500 | 10512503150 | 30300 | 30350 | 30350 | 30300 | 2219 |
| 284 | 20230605 | 142400 | 10445246200 | 30300 | 30350 | 30400 | 30300 | 1027 |
| 285 | 20230605 | 142300 | 10414071550 | 30350 | 30300 | 30350 | 30300 | 634 |
| 286 | 20230605 | 142200 | 10394849700 | 30300 | 30350 | 30400 | 30300 | 1602 |
| 287 | 20230605 | 142100 | 10346275500 | 30350 | 30350 | 30400 | 30300 | 985 |
| 288 | 20230605 | 142000 | 10316381050 | 30350 | 30300 | 30350 | 30300 | 228 |
| 289 | 20230605 | 141900 | 10309472450 | 30300 | 30350 | 30350 | 30300 | 491 |
| 290 | 20230605 | 141800 | 10294582800 | 30350 | 30300 | 30350 | 30300 | 332 |
| 291 | 20230605 | 141700 | 10284507900 | 30350 | 30350 | 30350 | 30300 | 1337 |
| 292 | 20230605 | 141600 | 10243935750 | 30400 | 30350 | 30400 | 30350 | 223 |
| 293 | 20230605 | 141500 | 10237167600 | 30350 | 30400 | 30400 | 30300 | 446 |
| 294 | 20230605 | 141400 | 10223630850 | 30350 | 30350 | 30350 | 30300 | 764 |
| 295 | 20230605 | 141300 | 10200452100 | 30350 | 30400 | 30400 | 30350 | 1049 |
| 296 | 20230605 | 141200 | 10168603200 | 30400 | 30350 | 30400 | 30300 | 208 |
| 297 | 20230605 | 141100 | 10162293600 | 30350 | 30300 | 30350 | 30300 | 1121 |
| 298 | 20230605 | 141000 | 10128281550 | 30300 | 30350 | 30350 | 30300 | 504 |
| 299 | 20230605 | 140900 | 10113007300 | 30300 | 30300 | 30300 | 30300 | 233 |
| 300 | 20230605 | 140800 | 10105947400 | 30300 | 30300 | 30350 | 30300 | 151 |
| 301 | 20230605 | 140700 | 10101369850 | 30300 | 30300 | 30350 | 30300 | 273 |
| 302 | 20230605 | 140600 | 10093087550 | 30350 | 30350 | 30350 | 30300 | 1221 |
| 303 | 20230605 | 140500 | 10056085250 | 30350 | 30350 | 30350 | 30300 | 1697 |
| 304 | 20230605 | 140400 | 10004662600 | 30350 | 30350 | 30400 | 30300 | 1975 |
| 305 | 20230605 | 140300 | 9944714800 | 30350 | 30400 | 30450 | 30350 | 1247 |
| 306 | 20230605 | 140200 | 9906807500 | 30400 | 30400 | 30450 | 30350 | 3571 |
| 307 | 20230605 | 140100 | 9798199450 | 30400 | 30350 | 30450 | 30350 | 2658 |
| 308 | 20230605 | 140000 | 9717359250 | 30350 | 30500 | 30550 | 30350 | 5997 |
| 309 | 20230605 | 135900 | 9534777650 | 30500 | 30450 | 30600 | 30300 | 21708 |
| 310 | 20230605 | 135800 | 8872797400 | 30450 | 30200 | 30450 | 30150 | 16066 |
| 311 | 20230605 | 135700 | 8386004350 | 30200 | 30200 | 30200 | 30200 | 138 |
| 312 | 20230605 | 135600 | 8381836750 | 30200 | 30200 | 30200 | 30150 | 207 |
| 313 | 20230605 | 135500 | 8375592500 | 30200 | 30200 | 30200 | 30100 | 1271 |
| 314 | 20230605 | 135400 | 8337297000 | 30200 | 30150 | 30200 | 30150 | 289 |
| 315 | 20230605 | 135300 | 8328582850 | 30150 | 30200 | 30200 | 30100 | 134 |
| 316 | 20230605 | 135200 | 8324541950 | 30150 | 30150 | 30200 | 30100 | 531 |
| 317 | 20230605 | 135100 | 8308541000 | 30150 | 30200 | 30200 | 30150 | 918 |
| 318 | 20230605 | 135000 | 8280861100 | 30200 | 30150 | 30200 | 30150 | 667 |
| 319 | 20230605 | 134900 | 8260745800 | 30150 | 30200 | 30200 | 30150 | 134 |
| 320 | 20230605 | 134800 | 8256701150 | 30150 | 30150 | 30200 | 30150 | 896 |
| 321 | 20230605 | 134700 | 8229655250 | 30150 | 30150 | 30200 | 30150 | 770 |
| 322 | 20230605 | 134600 | 8206420350 | 30100 | 30150 | 30150 | 30100 | 140 |
| 323 | 20230605 | 134500 | 8202199850 | 30150 | 30100 | 30150 | 30050 | 521 |
| 324 | 20230605 | 134400 | 8186514400 | 30050 | 30100 | 30150 | 30050 | 977 |
| 325 | 20230605 | 134300 | 8157100100 | 30100 | 30100 | 30150 | 30100 | 1365 |
| 326 | 20230605 | 134200 | 8116011250 | 30050 | 30100 | 30100 | 30050 | 216 |
| 327 | 20230605 | 134100 | 8109519000 | 30100 | 30150 | 30150 | 30050 | 86 |
| 328 | 20230605 | 134000 | 8106929950 | 30150 | 30150 | 30150 | 30050 | 1149 |
| 329 | 20230605 | 133900 | 8072385050 | 30150 | 30150 | 30150 | 30100 | 230 |
| 330 | 20230605 | 133800 | 8065454850 | 30150 | 30150 | 30150 | 30050 | 139 |
| 331 | 20230605 | 133700 | 8061271000 | 30150 | 30150 | 30150 | 30050 | 676 |
| 332 | 20230605 | 133600 | 8040927950 | 30150 | 30150 | 30150 | 30100 | 181 |
| 333 | 20230605 | 133500 | 8035475600 | 30150 | 30150 | 30150 | 30100 | 266 |
| 334 | 20230605 | 133400 | 8027465200 | 30100 | 30100 | 30150 | 30100 | 1391 |
| 335 | 20230605 | 133300 | 7985578100 | 30100 | 30150 | 30150 | 30100 | 428 |
| 336 | 20230605 | 133200 | 7972688250 | 30150 | 30200 | 30200 | 30150 | 556 |
| 337 | 20230605 | 133100 | 7955924050 | 30200 | 30200 | 30200 | 30200 | 166 |
| 338 | 20230605 | 133000 | 7950910850 | 30150 | 30200 | 30200 | 30150 | 251 |
| 339 | 20230605 | 132900 | 7943341550 | 30150 | 30200 | 30250 | 30150 | 587 |
| 340 | 20230605 | 132800 | 7925628950 | 30200 | 30200 | 30250 | 30200 | 348 |
| 341 | 20230605 | 132700 | 7915117800 | 30150 | 30250 | 30250 | 30150 | 789 |
| 342 | 20230605 | 132600 | 7891318600 | 30200 | 30200 | 30250 | 30150 | 909 |
| 343 | 20230605 | 132500 | 7863875300 | 30200 | 30250 | 30250 | 30200 | 894 |
| 344 | 20230605 | 132400 | 7836869350 | 30250 | 30200 | 30250 | 30200 | 266 |
| 345 | 20230605 | 132300 | 7828831300 | 30200 | 30200 | 30200 | 30200 | 64 |
| 346 | 20230605 | 132200 | 7826898500 | 30200 | 30250 | 30250 | 30200 | 500 |
| 347 | 20230605 | 132100 | 7811795600 | 30250 | 30200 | 30250 | 30200 | 175 |
| 348 | 20230605 | 132000 | 7806508400 | 30200 | 30200 | 30250 | 30200 | 68 |
| 349 | 20230605 | 131900 | 7804453150 | 30200 | 30250 | 30250 | 30200 | 244 |
| 350 | 20230605 | 131800 | 7797079350 | 30200 | 30200 | 30250 | 30100 | 1222 |
| 351 | 20230605 | 131700 | 7760201900 | 30200 | 30150 | 30200 | 30150 | 859 |
| 352 | 20230605 | 131600 | 7734288400 | 30150 | 30150 | 30150 | 30150 | 158 |
| 353 | 20230605 | 131500 | 7729524700 | 30150 | 30150 | 30150 | 30100 | 510 |
| 354 | 20230605 | 131400 | 7714163200 | 30150 | 30150 | 30150 | 30100 | 285 |
| 355 | 20230605 | 131300 | 7705575450 | 30150 | 30150 | 30150 | 30150 | 88 |
| 356 | 20230605 | 131200 | 7702922250 | 30150 | 30150 | 30150 | 30150 | 296 |
| 357 | 20230605 | 131100 | 7693997850 | 30150 | 30100 | 30150 | 30100 | 604 |
| 358 | 20230605 | 131000 | 7675804700 | 30150 | 30150 | 30150 | 30150 | 312 |
| 359 | 20230605 | 130900 | 7666397900 | 30100 | 30150 | 30150 | 30100 | 82 |
| 360 | 20230605 | 130800 | 7663927100 | 30150 | 30200 | 30200 | 30150 | 1068 |
| 361 | 20230605 | 130700 | 7631724900 | 30200 | 30200 | 30200 | 30150 | 90 |
| 362 | 20230605 | 130600 | 7629007000 | 30200 | 30250 | 30250 | 30200 | 728 |
| 363 | 20230605 | 130500 | 7607021200 | 30200 | 30200 | 30250 | 30200 | 1400 |
| 364 | 20230605 | 130400 | 7564716950 | 30150 | 30200 | 30200 | 30150 | 642 |
| 365 | 20230605 | 130300 | 7545335400 | 30200 | 30150 | 30200 | 30150 | 1604 |
| 366 | 20230605 | 130200 | 7496896050 | 30200 | 30200 | 30200 | 30150 | 339 |
| 367 | 20230605 | 130100 | 7486669350 | 30150 | 30150 | 30150 | 30150 | 85 |
| 368 | 20230605 | 130000 | 7484106600 | 30200 | 30200 | 30200 | 30100 | 649 |
| 369 | 20230605 | 125900 | 7464536800 | 30150 | 30150 | 30200 | 30100 | 123 |
| 370 | 20230605 | 125800 | 7460827900 | 30150 | 30150 | 30200 | 30100 | 332 |
| 371 | 20230605 | 125700 | 7450816900 | 30150 | 30200 | 30200 | 30100 | 507 |
| 372 | 20230605 | 125600 | 7435512150 | 30200 | 30150 | 30200 | 30150 | 934 |
| 373 | 20230605 | 125500 | 7407351300 | 30150 | 30100 | 30150 | 30100 | 528 |
| 374 | 20230605 | 125400 | 7391434800 | 30100 | 30150 | 30150 | 30100 | 81 |
| 375 | 20230605 | 125300 | 7388996450 | 30150 | 30150 | 30150 | 30100 | 85 |
| 376 | 20230605 | 125200 | 7386436850 | 30150 | 30150 | 30150 | 30150 | 118 |
| 377 | 20230605 | 125100 | 7382879150 | 30150 | 30100 | 30150 | 30100 | 195 |
| 378 | 20230605 | 125000 | 7377009600 | 30100 | 30100 | 30100 | 30100 | 375 |
| 379 | 20230605 | 124900 | 7365722100 | 30100 | 30100 | 30100 | 30050 | 79 |
| 380 | 20230605 | 124800 | 7363344350 | 30100 | 30100 | 30100 | 30100 | 33 |
| 381 | 20230605 | 124700 | 7362351050 | 30100 | 30050 | 30100 | 30050 | 83 |
| 382 | 20230605 | 124600 | 7359856500 | 30000 | 30050 | 30050 | 30000 | 298 |
| 383 | 20230605 | 124500 | 7350902100 | 30100 | 30050 | 30100 | 30050 | 61 |
| 384 | 20230605 | 124400 | 7349066600 | 30050 | 30100 | 30100 | 30050 | 115 |
| 385 | 20230605 | 124300 | 7345605150 | 30050 | 30050 | 30100 | 30050 | 93 |
| 386 | 20230605 | 124200 | 7342810250 | 30050 | 30100 | 30100 | 30050 | 112 |
| 387 | 20230605 | 124100 | 7339443850 | 30100 | 30100 | 30100 | 30050 | 59 |
| 388 | 20230605 | 124000 | 7337669950 | 30100 | 30100 | 30100 | 30100 | 69 |
| 389 | 20230605 | 123900 | 7335593050 | 30100 | 30100 | 30100 | 30100 | 1 |
| 390 | 20230605 | 123800 | 7335562950 | 30050 | 30050 | 30100 | 30000 | 416 |
| 391 | 20230605 | 123700 | 7323062500 | 30050 | 30100 | 30100 | 30050 | 135 |
| 392 | 20230605 | 123600 | 7319004700 | 30050 | 30100 | 30100 | 30050 | 514 |
| 393 | 20230605 | 123500 | 7303557950 | 30100 | 30100 | 30100 | 30100 | 4 |
| 394 | 20230605 | 123400 | 7303437550 | 30050 | 30100 | 30100 | 30050 | 311 |
| 395 | 20230605 | 123300 | 7294089950 | 30100 | 30050 | 30100 | 30000 | 865 |
| 396 | 20230605 | 123200 | 7268093200 | 30000 | 30000 | 30050 | 30000 | 243 |
| 397 | 20230605 | 123100 | 7260797850 | 30000 | 30050 | 30050 | 30000 | 676 |
| 398 | 20230605 | 123000 | 7240507850 | 30050 | 30050 | 30050 | 30050 | 148 |
| 399 | 20230605 | 122900 | 7236060450 | 30050 | 30000 | 30050 | 30000 | 96 |
| 400 | 20230605 | 122800 | 7233177550 | 30050 | 30050 | 30050 | 30050 | 2 |
| 401 | 20230605 | 122700 | 7233117450 | 30000 | 30050 | 30050 | 30000 | 204 |
| 402 | 20230605 | 122600 | 7226988050 | 30050 | 30050 | 30050 | 30050 | 54 |
| 403 | 20230605 | 122500 | 7225365350 | 30050 | 30050 | 30100 | 30050 | 45 |
| 404 | 20230605 | 122400 | 7224012150 | 30050 | 30050 | 30050 | 30050 | 201 |
| 405 | 20230605 | 122300 | 7217972100 | 30050 | 30050 | 30050 | 30050 | 241 |
| 406 | 20230605 | 122200 | 7210730050 | 30050 | 30050 | 30100 | 30050 | 228 |
| 407 | 20230605 | 122100 | 7203878600 | 30050 | 30100 | 30100 | 30050 | 51 |
| 408 | 20230605 | 122000 | 7202344000 | 30100 | 30050 | 30100 | 30050 | 652 |
| 409 | 20230605 | 121900 | 7182751350 | 30100 | 30100 | 30100 | 30100 | 145 |
| 410 | 20230605 | 121800 | 7178386850 | 30100 | 30150 | 30150 | 30100 | 923 |
| 411 | 20230605 | 121700 | 7150598600 | 30150 | 30100 | 30150 | 30050 | 649 |
| 412 | 20230605 | 121600 | 7131086300 | 30100 | 30150 | 30150 | 30100 | 861 |
| 413 | 20230605 | 121500 | 7105166850 | 30150 | 30100 | 30150 | 30100 | 90 |
| 414 | 20230605 | 121400 | 7102457800 | 30100 | 30150 | 30150 | 30100 | 177 |
| 415 | 20230605 | 121300 | 7097125100 | 30150 | 30100 | 30150 | 30100 | 50 |
| 416 | 20230605 | 121200 | 7095619300 | 30100 | 30100 | 30100 | 30100 | 71 |
| 417 | 20230605 | 121100 | 7093482200 | 30100 | 30100 | 30100 | 30100 | 103 |
| 418 | 20230605 | 121000 | 7090381900 | 30100 | 30100 | 30100 | 30050 | 23 |
| 419 | 20230605 | 120900 | 7089690100 | 30100 | 30050 | 30100 | 30050 | 45 |
| 420 | 20230605 | 120800 | 7088337000 | 30050 | 30150 | 30150 | 30050 | 1603 |
| 421 | 20230605 | 120700 | 7040082550 | 30200 | 30200 | 30200 | 30200 | 494 |
| 422 | 20230605 | 120600 | 7025163750 | 30200 | 30150 | 30200 | 30150 | 63 |
| 423 | 20230605 | 120500 | 7023263600 | 30200 | 30150 | 30200 | 30150 | 159 |
| 424 | 20230605 | 120400 | 7018464350 | 30150 | 30200 | 30200 | 30150 | 147 |
| 425 | 20230605 | 120300 | 7014028200 | 30200 | 30200 | 30200 | 30150 | 167 |
| 426 | 20230605 | 120200 | 7008984900 | 30200 | 30150 | 30200 | 30100 | 1104 |
| 427 | 20230605 | 120100 | 6975699600 | 30150 | 30100 | 30150 | 30050 | 226 |
| 428 | 20230605 | 120000 | 6968896650 | 30100 | 30100 | 30100 | 30050 | 341 |
| 429 | 20230605 | 115900 | 6958638050 | 30050 | 30050 | 30050 | 30050 | 60 |
| 430 | 20230605 | 115800 | 6956835050 | 30050 | 30050 | 30100 | 30050 | 45 |
| 431 | 20230605 | 115700 | 6955481300 | 30100 | 30000 | 30100 | 30000 | 350 |
| 432 | 20230605 | 115600 | 6944962850 | 30000 | 30150 | 30150 | 30000 | 1059 |
| 433 | 20230605 | 115500 | 6913129100 | 30150 | 30100 | 30150 | 30100 | 160 |
| 434 | 20230605 | 115400 | 6908307300 | 30100 | 30100 | 30100 | 30100 | 76 |
| 435 | 20230605 | 115300 | 6906019700 | 30100 | 30050 | 30150 | 30050 | 1997 |
| 436 | 20230605 | 115200 | 6845939800 | 30050 | 30100 | 30100 | 30050 | 593 |
| 437 | 20230605 | 115100 | 6828098800 | 30100 | 30100 | 30150 | 30100 | 993 |
| 438 | 20230605 | 115000 | 6798209450 | 30100 | 30150 | 30150 | 30100 | 76 |
| 439 | 20230605 | 114900 | 6795918550 | 30100 | 30150 | 30150 | 30100 | 458 |
| 440 | 20230605 | 114800 | 6782117000 | 30150 | 30100 | 30200 | 30100 | 1004 |
| 441 | 20230605 | 114700 | 6751830550 | 30150 | 30100 | 30150 | 30100 | 182 |
| 442 | 20230605 | 114600 | 6746343450 | 30100 | 30150 | 30150 | 30100 | 332 |
| 443 | 20230605 | 114500 | 6736335700 | 30150 | 30200 | 30200 | 30150 | 1393 |
| 444 | 20230605 | 114400 | 6694329350 | 30150 | 30150 | 30200 | 30150 | 214 |
| 445 | 20230605 | 114300 | 6687868750 | 30200 | 30200 | 30200 | 30150 | 464 |
| 446 | 20230605 | 114200 | 6673862100 | 30200 | 30200 | 30200 | 30200 | 1535 |
| 447 | 20230605 | 114100 | 6627505100 | 30200 | 30150 | 30200 | 30150 | 396 |
| 448 | 20230605 | 114000 | 6615549450 | 30150 | 30150 | 30200 | 30150 | 467 |
| 449 | 20230605 | 113900 | 6601452000 | 30150 | 30200 | 30200 | 30150 | 849 |
| 450 | 20230605 | 113800 | 6575838200 | 30200 | 30200 | 30200 | 30150 | 225 |
| 451 | 20230605 | 113700 | 6569043600 | 30200 | 30250 | 30250 | 30200 | 1248 |
| 452 | 20230605 | 113600 | 6531326500 | 30250 | 30250 | 30250 | 30150 | 1014 |
| 453 | 20230605 | 113500 | 6500693300 | 30200 | 30250 | 30250 | 30200 | 1406 |
| 454 | 20230605 | 113400 | 6458226400 | 30250 | 30300 | 30300 | 30200 | 2689 |
| 455 | 20230605 | 113300 | 6376850900 | 30250 | 30200 | 30300 | 30200 | 4770 |
| 456 | 20230605 | 113200 | 6232568250 | 30250 | 30100 | 30250 | 30100 | 5357 |
| 457 | 20230605 | 113100 | 6070943250 | 30100 | 30050 | 30100 | 30050 | 2307 |
| 458 | 20230605 | 113000 | 6001522200 | 30100 | 29950 | 30100 | 29950 | 6991 |
| 459 | 20230605 | 112900 | 5791802850 | 29950 | 29950 | 29950 | 29950 | 269 |
| 460 | 20230605 | 112800 | 5783746300 | 29900 | 29900 | 29950 | 29900 | 106 |
| 461 | 20230605 | 112700 | 5780576450 | 29950 | 29950 | 29950 | 29900 | 178 |
| 462 | 20230605 | 112600 | 5775247850 | 29900 | 29900 | 29950 | 29900 | 96 |
| 463 | 20230605 | 112500 | 5772374900 | 29950 | 29900 | 29950 | 29900 | 435 |
| 464 | 20230605 | 112400 | 5759367900 | 29900 | 29900 | 29950 | 29900 | 205 |
| 465 | 20230605 | 112300 | 5753238350 | 29900 | 29900 | 29900 | 29900 | 99 |
| 466 | 20230605 | 112200 | 5750278250 | 29900 | 29950 | 29950 | 29900 | 168 |
| 467 | 20230605 | 112100 | 5745250000 | 29950 | 29900 | 29950 | 29900 | 208 |
| 468 | 20230605 | 112000 | 5739020700 | 29900 | 29900 | 29900 | 29900 | 18 |
| 469 | 20230605 | 111900 | 5738482500 | 29900 | 29950 | 29950 | 29900 | 97 |
| 470 | 20230605 | 111800 | 5735580600 | 29950 | 29950 | 29950 | 29900 | 437 |
| 471 | 20230605 | 111700 | 5722511250 | 29900 | 29900 | 29900 | 29900 | 41 |
| 472 | 20230605 | 111600 | 5721285350 | 29900 | 29950 | 29950 | 29900 | 470 |
| 473 | 20230605 | 111500 | 5707229600 | 29950 | 29900 | 29950 | 29900 | 59 |
| 474 | 20230605 | 111400 | 5705464550 | 29950 | 29900 | 29950 | 29900 | 584 |
| 475 | 20230605 | 111300 | 5687977100 | 29900 | 29900 | 29900 | 29900 | 2592 |
| 476 | 20230605 | 111200 | 5610476300 | 29900 | 29950 | 29950 | 29900 | 341 |
| 477 | 20230605 | 111100 | 5600279850 | 29950 | 29950 | 29950 | 29950 | 43 |
| 478 | 20230605 | 111000 | 5598992000 | 29950 | 29900 | 29950 | 29900 | 296 |
| 479 | 20230605 | 110900 | 5590136100 | 29900 | 29900 | 29900 | 29900 | 24 |
| 480 | 20230605 | 110800 | 5589418500 | 29900 | 29950 | 29950 | 29900 | 97 |
| 481 | 20230605 | 110700 | 5586513400 | 29900 | 29950 | 29950 | 29900 | 126 |
| 482 | 20230605 | 110600 | 5582742200 | 29950 | 29950 | 29950 | 29900 | 292 |
| 483 | 20230605 | 110500 | 5574003750 | 29950 | 29950 | 29950 | 29950 | 506 |
| 484 | 20230605 | 110400 | 5558849050 | 29950 | 29950 | 30000 | 29950 | 292 |
| 485 | 20230605 | 110300 | 5550103500 | 29950 | 30000 | 30000 | 29950 | 126 |
| 486 | 20230605 | 110200 | 5546329650 | 30000 | 29950 | 30000 | 29950 | 118 |
| 487 | 20230605 | 110100 | 5542794700 | 29950 | 30000 | 30000 | 29950 | 100 |
| 488 | 20230605 | 110000 | 5539797150 | 30000 | 30000 | 30000 | 29950 | 304 |
| 489 | 20230605 | 105900 | 5530680950 | 29950 | 29950 | 30000 | 29950 | 42 |
| 490 | 20230605 | 105800 | 5529422250 | 29950 | 29950 | 30000 | 29900 | 486 |
| 491 | 20230605 | 105700 | 5514865600 | 29950 | 29900 | 30000 | 29900 | 824 |
| 492 | 20230605 | 105600 | 5490192650 | 29900 | 29900 | 29900 | 29900 | 121 |
| 493 | 20230605 | 105500 | 5486574750 | 29900 | 29950 | 29950 | 29900 | 320 |
| 494 | 20230605 | 105400 | 5477005450 | 29900 | 29900 | 29900 | 29900 | 225 |
| 495 | 20230605 | 105300 | 5470277950 | 29900 | 29900 | 29950 | 29900 | 234 |
| 496 | 20230605 | 105200 | 5463280550 | 29900 | 29900 | 29900 | 29900 | 73 |
| 497 | 20230605 | 105100 | 5461097850 | 29900 | 29950 | 29950 | 29900 | 200 |
| 498 | 20230605 | 105000 | 5455117000 | 29900 | 29900 | 29900 | 29900 | 27 |
| 499 | 20230605 | 104900 | 5454309700 | 29900 | 29950 | 29950 | 29900 | 1076 |
| 500 | 20230605 | 104800 | 5422134450 | 29950 | 29950 | 29950 | 29950 | 250 |
| 501 | 20230605 | 104700 | 5414646950 | 29950 | 29900 | 29950 | 29900 | 343 |
| 502 | 20230605 | 104600 | 5404389200 | 29900 | 29900 | 29900 | 29900 | 410 |
| 503 | 20230605 | 104500 | 5392130200 | 29950 | 29950 | 29950 | 29900 | 601 |
| 504 | 20230605 | 104400 | 5374133200 | 29950 | 29950 | 29950 | 29950 | 1370 |
| 505 | 20230605 | 104300 | 5333101700 | 29950 | 29950 | 30000 | 29950 | 171 |
| 506 | 20230605 | 104200 | 5327979200 | 29950 | 29900 | 30000 | 29900 | 337 |
| 507 | 20230605 | 104100 | 5317884350 | 29950 | 30000 | 30000 | 29900 | 883 |
| 508 | 20230605 | 104000 | 5291438550 | 29950 | 29950 | 30000 | 29900 | 738 |
| 509 | 20230605 | 103900 | 5269342900 | 29900 | 29900 | 29950 | 29900 | 187 |
| 510 | 20230605 | 103800 | 5263750250 | 29950 | 29900 | 29950 | 29900 | 1275 |
| 511 | 20230605 | 103700 | 5225627700 | 29900 | 29900 | 29950 | 29900 | 444 |
| 512 | 20230605 | 103600 | 5212347100 | 29950 | 29950 | 29950 | 29950 | 37 |
| 513 | 20230605 | 103500 | 5211238950 | 30000 | 29950 | 30000 | 29950 | 311 |
| 514 | 20230605 | 103400 | 5201923150 | 29950 | 29950 | 29950 | 29950 | 1356 |
| 515 | 20230605 | 103300 | 5161310950 | 29950 | 30000 | 30000 | 29950 | 287 |
| 516 | 20230605 | 103200 | 5152715000 | 30000 | 29950 | 30000 | 29900 | 472 |
| 517 | 20230605 | 103100 | 5138559750 | 29950 | 29950 | 30000 | 29900 | 519 |
| 518 | 20230605 | 103000 | 5123024050 | 29950 | 30000 | 30000 | 29900 | 480 |
| 519 | 20230605 | 102900 | 5108637950 | 30000 | 29900 | 30000 | 29900 | 2269 |
| 520 | 20230605 | 102800 | 5040769250 | 29900 | 29900 | 29900 | 29900 | 177 |
| 521 | 20230605 | 102700 | 5035476950 | 29950 | 29950 | 30000 | 29950 | 401 |
| 522 | 20230605 | 102600 | 5023466150 | 29950 | 29950 | 30000 | 29950 | 1099 |
| 523 | 20230605 | 102500 | 4990550850 | 29950 | 30000 | 30000 | 29950 | 89 |
| 524 | 20230605 | 102400 | 4987882750 | 29950 | 29950 | 30000 | 29950 | 257 |
| 525 | 20230605 | 102300 | 4980185100 | 29950 | 29900 | 30000 | 29900 | 802 |
| 526 | 20230605 | 102200 | 4956171450 | 29900 | 29950 | 29950 | 29900 | 152 |
| 527 | 20230605 | 102100 | 4951619250 | 29950 | 29900 | 29950 | 29900 | 807 |
| 528 | 20230605 | 102000 | 4927483600 | 29900 | 29900 | 30000 | 29900 | 145 |
| 529 | 20230605 | 101900 | 4923144200 | 30000 | 30050 | 30050 | 29900 | 5846 |
| 530 | 20230605 | 101800 | 4747874300 | 30000 | 30000 | 30050 | 30000 | 193 |
| 531 | 20230605 | 101700 | 4742078650 | 30000 | 30000 | 30000 | 30000 | 261 |
| 532 | 20230605 | 101600 | 4734248650 | 30000 | 30000 | 30050 | 30000 | 259 |
| 533 | 20230605 | 101500 | 4726467850 | 30050 | 30050 | 30050 | 30000 | 158 |
| 534 | 20230605 | 101400 | 4721721600 | 30050 | 30050 | 30050 | 30000 | 468 |
| 535 | 20230605 | 101300 | 4707680050 | 30000 | 30000 | 30000 | 30000 | 63 |
| 536 | 20230605 | 101200 | 4705790050 | 30050 | 30000 | 30050 | 29950 | 1414 |
| 537 | 20230605 | 101100 | 4663373350 | 29950 | 30000 | 30000 | 29950 | 442 |
| 538 | 20230605 | 101000 | 4650135100 | 30000 | 29950 | 30000 | 29950 | 183 |
| 539 | 20230605 | 100900 | 4644653700 | 29950 | 30000 | 30000 | 29950 | 317 |
| 540 | 20230605 | 100800 | 4635151800 | 30000 | 30000 | 30000 | 29950 | 423 |
| 541 | 20230605 | 100700 | 4622463300 | 30000 | 29950 | 30000 | 29950 | 636 |
| 542 | 20230605 | 100600 | 4603410100 | 29950 | 29950 | 30000 | 29900 | 1159 |
| 543 | 20230605 | 100500 | 4568689850 | 29950 | 30000 | 30000 | 29950 | 1171 |
| 544 | 20230605 | 100400 | 4533618250 | 30000 | 30050 | 30050 | 30000 | 443 |
| 545 | 20230605 | 100300 | 4520326650 | 30050 | 30050 | 30050 | 30000 | 256 |
| 546 | 20230605 | 100200 | 4512645250 | 30050 | 29900 | 30050 | 29900 | 4582 |
| 547 | 20230605 | 100100 | 4375368400 | 29900 | 29900 | 29900 | 29900 | 47 |
| 548 | 20230605 | 100000 | 4373963100 | 29900 | 29950 | 29950 | 29900 | 1203 |
| 549 | 20230605 | 095900 | 4337990000 | 29950 | 29950 | 29950 | 29900 | 623 |
| 550 | 20230605 | 095800 | 4319338700 | 29900 | 29950 | 29950 | 29900 | 268 |
| 551 | 20230605 | 095700 | 4311315700 | 29900 | 29950 | 29950 | 29900 | 786 |
| 552 | 20230605 | 095600 | 4287796000 | 29950 | 30000 | 30000 | 29900 | 1343 |
| 553 | 20230605 | 095500 | 4247608000 | 30000 | 29900 | 30000 | 29900 | 510 |
| 554 | 20230605 | 095400 | 4232334500 | 29950 | 29900 | 29950 | 29900 | 395 |
| 555 | 20230605 | 095300 | 4220504800 | 29900 | 29900 | 29900 | 29900 | 297 |
| 556 | 20230605 | 095200 | 4211624500 | 29900 | 29900 | 29950 | 29900 | 875 |
| 557 | 20230605 | 095100 | 4185461900 | 29950 | 30000 | 30000 | 29900 | 1620 |
| 558 | 20230605 | 095000 | 4136956400 | 30000 | 29850 | 30000 | 29850 | 1345 |
| 559 | 20230605 | 094900 | 4096688450 | 29850 | 29850 | 29850 | 29800 | 371 |
| 560 | 20230605 | 094800 | 4085621200 | 29800 | 29900 | 29900 | 29800 | 741 |
| 561 | 20230605 | 094700 | 4063509600 | 29900 | 29900 | 29900 | 29850 | 673 |
| 562 | 20230605 | 094600 | 4043416250 | 29900 | 29850 | 29900 | 29850 | 1489 |
| 563 | 20230605 | 094500 | 3998915100 | 29850 | 29900 | 29900 | 29850 | 1020 |
| 564 | 20230605 | 094400 | 3968466150 | 29900 | 29900 | 29900 | 29850 | 168 |
| 565 | 20230605 | 094300 | 3963443000 | 29900 | 30000 | 30000 | 29900 | 1857 |
| 566 | 20230605 | 094200 | 3907849150 | 30000 | 30000 | 30000 | 29950 | 2173 |
| 567 | 20230605 | 094100 | 3842660650 | 29950 | 29900 | 29950 | 29900 | 2976 |
| 568 | 20230605 | 094000 | 3753543450 | 29900 | 29950 | 29950 | 29900 | 440 |
| 569 | 20230605 | 093900 | 3740381000 | 29900 | 29900 | 29950 | 29900 | 652 |
| 570 | 20230605 | 093800 | 3720872700 | 29900 | 29800 | 29900 | 29800 | 2823 |
| 571 | 20230605 | 093700 | 3636575350 | 29800 | 29650 | 29800 | 29550 | 1363 |
| 572 | 20230605 | 093600 | 3596128650 | 29600 | 29600 | 29700 | 29600 | 881 |
| 573 | 20230605 | 093500 | 3570050900 | 29600 | 29650 | 29700 | 29600 | 657 |
| 574 | 20230605 | 093400 | 3550571500 | 29700 | 29750 | 29750 | 29650 | 415 |
| 575 | 20230605 | 093300 | 3538239000 | 29750 | 29750 | 29750 | 29700 | 154 |
| 576 | 20230605 | 093200 | 3533658100 | 29750 | 29750 | 29750 | 29650 | 321 |
| 577 | 20230605 | 093100 | 3524121050 | 29700 | 29750 | 29750 | 29650 | 989 |
| 578 | 20230605 | 093000 | 3494750800 | 29750 | 29600 | 29800 | 29600 | 791 |
| 579 | 20230605 | 092900 | 3471255150 | 29600 | 29550 | 29600 | 29500 | 2479 |
| 580 | 20230605 | 092800 | 3398020200 | 29500 | 29550 | 29600 | 29500 | 5418 |
| 581 | 20230605 | 092700 | 3238068750 | 29600 | 29600 | 29650 | 29550 | 1906 |
| 582 | 20230605 | 092600 | 3181702700 | 29600 | 29650 | 29650 | 29600 | 2514 |
| 583 | 20230605 | 092500 | 3107231150 | 29650 | 29600 | 29650 | 29550 | 1744 |
| 584 | 20230605 | 092400 | 3055600900 | 29600 | 29600 | 29650 | 29600 | 1897 |
| 585 | 20230605 | 092300 | 2999448650 | 29600 | 29650 | 29700 | 29600 | 3264 |
| 586 | 20230605 | 092200 | 2902790950 | 29650 | 29700 | 29750 | 29650 | 1415 |
| 587 | 20230605 | 092100 | 2860819550 | 29700 | 29750 | 29800 | 29650 | 5335 |
| 588 | 20230605 | 092000 | 2702231800 | 29750 | 29800 | 29800 | 29750 | 793 |
| 589 | 20230605 | 091900 | 2678606150 | 29800 | 29800 | 29850 | 29750 | 1486 |
| 590 | 20230605 | 091800 | 2634353050 | 29800 | 29850 | 29900 | 29800 | 1930 |
| 591 | 20230605 | 091700 | 2576749500 | 29850 | 30000 | 30000 | 29850 | 3284 |
| 592 | 20230605 | 091600 | 2478586500 | 30000 | 30000 | 30050 | 29950 | 2491 |
| 593 | 20230605 | 091500 | 2403921200 | 30000 | 29950 | 30000 | 29950 | 1779 |
| 594 | 20230605 | 091400 | 2350595900 | 30000 | 29950 | 30050 | 29900 | 2236 |
| 595 | 20230605 | 091300 | 2283560350 | 29950 | 29800 | 29950 | 29800 | 6232 |
| 596 | 20230605 | 091200 | 2097342850 | 29800 | 29750 | 29800 | 29700 | 1190 |
| 597 | 20230605 | 091100 | 2061926800 | 29700 | 29700 | 29800 | 29650 | 1937 |
| 598 | 20230605 | 091000 | 2004369850 | 29700 | 29750 | 29800 | 29550 | 9470 |
| 599 | 20230605 | 090900 | 1723489400 | 29750 | 29800 | 29850 | 29750 | 2735 |
| 600 | 20230605 | 090800 | 1642065550 | 29800 | 30000 | 30000 | 29800 | 9850 |
| 601 | 20230605 | 090700 | 1347629000 | 30000 | 30100 | 30100 | 30000 | 5756 |
| 602 | 20230605 | 090600 | 1174737350 | 30050 | 30150 | 30150 | 30050 | 1837 |
| 603 | 20230605 | 090500 | 1119407950 | 30150 | 30150 | 30200 | 30150 | 1555 |
| 604 | 20230605 | 090400 | 1072519500 | 30150 | 30100 | 30150 | 30050 | 5896 |
| 605 | 20230605 | 090300 | 895010600 | 30100 | 30100 | 30150 | 30000 | 4295 |
| 606 | 20230605 | 090200 | 765855600 | 30050 | 30150 | 30150 | 30050 | 2302 |
| 607 | 20230605 | 090100 | 696562550 | 30150 | 30200 | 30200 | 30050 | 5887 |
| 608 | 20230605 | 090000 | 519439850 | 30200 | 30200 | 30300 | 30050 | 17153 |