33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 190400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 23937 |
| 3 | 20230605 | 190300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20230605 | 190200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20230605 | 190100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20230605 | 190000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20230605 | 185900 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20230605 | 185800 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20230605 | 185700 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20230605 | 185600 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20230605 | 185500 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20230605 | 185400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20230605 | 185300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20230605 | 185200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20230605 | 185100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20230605 | 185000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20230605 | 184900 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20230605 | 184800 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20230605 | 184700 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20230605 | 184600 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20230605 | 184500 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20230605 | 184400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20230605 | 184300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20230605 | 184200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20230605 | 184100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20230605 | 184000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20230605 | 183900 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20230605 | 183800 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20230605 | 183700 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20230605 | 183600 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20230605 | 183500 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20230605 | 183400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 23937 |
| 33 | 20230605 | 183300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20230605 | 183200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20230605 | 183100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20230605 | 183000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20230605 | 182900 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20230605 | 182800 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20230605 | 182700 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20230605 | 182600 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20230605 | 182500 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20230605 | 182400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20230605 | 182300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20230605 | 182200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20230605 | 182100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20230605 | 182000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20230605 | 181900 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20230605 | 181800 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20230605 | 181700 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20230605 | 181600 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20230605 | 181500 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20230605 | 181400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20230605 | 181300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20230605 | 181200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20230605 | 181100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20230605 | 181000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20230605 | 180900 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20230605 | 180800 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20230605 | 180700 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20230605 | 180600 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20230605 | 180500 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20230605 | 180400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 23937 |
| 63 | 20230605 | 180300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20230605 | 180200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20230605 | 180100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20230605 | 180000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20230605 | 175900 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20230605 | 175800 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20230605 | 175700 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20230605 | 175600 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20230605 | 175500 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20230605 | 175400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20230605 | 175300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20230605 | 175200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20230605 | 175100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20230605 | 175000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20230605 | 174900 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20230605 | 174800 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20230605 | 174700 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20230605 | 174600 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20230605 | 174500 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20230605 | 174400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20230605 | 174300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20230605 | 174200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20230605 | 174100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20230605 | 174000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20230605 | 173900 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20230605 | 173800 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20230605 | 173700 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20230605 | 173600 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20230605 | 173500 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20230605 | 173400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 23937 |
| 93 | 20230605 | 173300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20230605 | 173200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20230605 | 173100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20230605 | 173000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20230605 | 172900 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20230605 | 172800 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20230605 | 172700 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20230605 | 172600 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20230605 | 172500 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20230605 | 172400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20230605 | 172300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20230605 | 172200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20230605 | 172100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20230605 | 172000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20230605 | 171900 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20230605 | 171800 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20230605 | 171700 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20230605 | 171600 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20230605 | 171500 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20230605 | 171400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20230605 | 171300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20230605 | 171200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20230605 | 171100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20230605 | 171000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20230605 | 170900 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20230605 | 170800 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20230605 | 170700 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20230605 | 170600 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20230605 | 170500 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20230605 | 170400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 23937 |
| 123 | 20230605 | 170300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20230605 | 170200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20230605 | 170100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20230605 | 170000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20230605 | 165900 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20230605 | 165800 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20230605 | 165700 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20230605 | 165600 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20230605 | 165500 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20230605 | 165400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20230605 | 165300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20230605 | 165200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20230605 | 165100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20230605 | 165000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20230605 | 164900 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20230605 | 164800 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20230605 | 164700 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20230605 | 164600 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20230605 | 164500 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20230605 | 164400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20230605 | 164300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20230605 | 164200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20230605 | 164100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20230605 | 164000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20230605 | 163900 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20230605 | 163800 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20230605 | 163700 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20230605 | 163600 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20230605 | 163500 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20230605 | 163400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 23937 |
| 153 | 20230605 | 163300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20230605 | 163200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20230605 | 163100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20230605 | 163000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20230605 | 162900 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20230605 | 162800 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20230605 | 162700 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20230605 | 162600 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20230605 | 162500 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20230605 | 162400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20230605 | 162300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20230605 | 162200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20230605 | 162100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20230605 | 162000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20230605 | 161900 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20230605 | 161800 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20230605 | 161700 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20230605 | 161600 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20230605 | 161500 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20230605 | 161400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20230605 | 161300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20230605 | 161200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20230605 | 161100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20230605 | 161000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20230605 | 160900 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20230605 | 160800 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20230605 | 160700 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20230605 | 160600 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20230605 | 160500 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20230605 | 160400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 23937 |
| 183 | 20230605 | 160300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20230605 | 160200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20230605 | 160100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20230605 | 160000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20230605 | 155900 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20230605 | 155800 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20230605 | 155700 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20230605 | 155600 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20230605 | 155500 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20230605 | 155400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20230605 | 155300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20230605 | 155200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20230605 | 155100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20230605 | 155000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20230605 | 154900 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20230605 | 154800 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20230605 | 154700 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20230605 | 154600 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20230605 | 154500 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20230605 | 154400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20230605 | 154300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20230605 | 154200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20230605 | 154100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20230605 | 154000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20230605 | 153900 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20230605 | 153800 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20230605 | 153700 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20230605 | 153600 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20230605 | 153500 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20230605 | 153400 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 23937 |
| 213 | 20230605 | 153300 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20230605 | 153200 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20230605 | 153100 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20230605 | 153000 | 20211801200 | 22700 | 22700 | 22700 | 22700 | 23937 |
| 217 | 20230605 | 152900 | 19668431300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20230605 | 152800 | 19668431300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20230605 | 152700 | 19668431300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20230605 | 152600 | 19668431300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20230605 | 152500 | 19668431300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20230605 | 152400 | 19668431300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20230605 | 152300 | 19668431300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20230605 | 152200 | 19668431300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20230605 | 152100 | 19668431300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20230605 | 152000 | 19668431300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20230605 | 151900 | 19668431300 | 22900 | 22850 | 23000 | 22800 | 4308 |
| 228 | 20230605 | 151800 | 19569727850 | 22900 | 22900 | 22900 | 22850 | 1910 |
| 229 | 20230605 | 151700 | 19525998100 | 22900 | 22950 | 22950 | 22900 | 1869 |
| 230 | 20230605 | 151600 | 19483180950 | 22950 | 22950 | 22950 | 22900 | 900 |
| 231 | 20230605 | 151500 | 19462536450 | 22950 | 22950 | 22950 | 22950 | 796 |
| 232 | 20230605 | 151400 | 19444268250 | 23000 | 23000 | 23000 | 22950 | 1697 |
| 233 | 20230605 | 151300 | 19405294500 | 22950 | 23000 | 23000 | 22950 | 378 |
| 234 | 20230605 | 151200 | 19396619250 | 22950 | 23000 | 23000 | 22950 | 697 |
| 235 | 20230605 | 151100 | 19380620200 | 22950 | 23050 | 23050 | 22950 | 1489 |
| 236 | 20230605 | 151000 | 19346362250 | 23050 | 23050 | 23050 | 23000 | 543 |
| 237 | 20230605 | 150900 | 19333861900 | 23050 | 23050 | 23050 | 23000 | 3720 |
| 238 | 20230605 | 150800 | 19248247100 | 23050 | 23100 | 23100 | 23050 | 2402 |
| 239 | 20230605 | 150700 | 19192867650 | 23100 | 23150 | 23150 | 23100 | 1057 |
| 240 | 20230605 | 150600 | 19168420500 | 23150 | 23100 | 23150 | 23100 | 444 |
| 241 | 20230605 | 150500 | 19158159900 | 23100 | 23100 | 23150 | 23050 | 594 |
| 242 | 20230605 | 150400 | 19144437050 | 23100 | 23100 | 23100 | 23050 | 380 |
| 243 | 20230605 | 150300 | 19135669700 | 23100 | 23050 | 23100 | 23050 | 1036 |
| 244 | 20230605 | 150200 | 19111775400 | 23050 | 23000 | 23050 | 22950 | 3008 |
| 245 | 20230605 | 150100 | 19042582400 | 23000 | 23050 | 23100 | 23000 | 4465 |
| 246 | 20230605 | 150000 | 18939803050 | 23100 | 23100 | 23150 | 23050 | 393 |
| 247 | 20230605 | 145900 | 18930729150 | 23100 | 23100 | 23150 | 23050 | 1357 |
| 248 | 20230605 | 145800 | 18899368800 | 23150 | 23100 | 23150 | 23100 | 805 |
| 249 | 20230605 | 145700 | 18880766700 | 23150 | 23150 | 23150 | 23100 | 441 |
| 250 | 20230605 | 145600 | 18870566350 | 23150 | 23150 | 23150 | 23100 | 196 |
| 251 | 20230605 | 145500 | 18866031350 | 23150 | 23100 | 23150 | 23050 | 502 |
| 252 | 20230605 | 145400 | 18854424300 | 23050 | 23100 | 23150 | 23050 | 1020 |
| 253 | 20230605 | 145300 | 18830857400 | 23150 | 23150 | 23150 | 23100 | 926 |
| 254 | 20230605 | 145200 | 18809456700 | 23100 | 23150 | 23150 | 23100 | 273 |
| 255 | 20230605 | 145100 | 18803140100 | 23150 | 23150 | 23150 | 23100 | 300 |
| 256 | 20230605 | 145000 | 18796199100 | 23150 | 23150 | 23200 | 23100 | 327 |
| 257 | 20230605 | 144900 | 18788629000 | 23200 | 23150 | 23200 | 23100 | 1399 |
| 258 | 20230605 | 144800 | 18756268300 | 23150 | 23200 | 23200 | 23150 | 241 |
| 259 | 20230605 | 144700 | 18750682850 | 23200 | 23150 | 23200 | 23100 | 923 |
| 260 | 20230605 | 144600 | 18729313700 | 23150 | 23100 | 23150 | 23100 | 261 |
| 261 | 20230605 | 144500 | 18723277450 | 23100 | 23150 | 23150 | 23100 | 193 |
| 262 | 20230605 | 144400 | 18718813000 | 23150 | 23150 | 23150 | 23100 | 203 |
| 263 | 20230605 | 144300 | 18714118550 | 23150 | 23150 | 23150 | 23100 | 173 |
| 264 | 20230605 | 144200 | 18710114500 | 23150 | 23150 | 23150 | 23100 | 479 |
| 265 | 20230605 | 144100 | 18699029300 | 23150 | 23100 | 23150 | 23100 | 480 |
| 266 | 20230605 | 144000 | 18687938250 | 23100 | 23100 | 23100 | 23050 | 450 |
| 267 | 20230605 | 143900 | 18677559800 | 23100 | 23050 | 23100 | 23050 | 235 |
| 268 | 20230605 | 143800 | 18672135000 | 23050 | 23050 | 23100 | 23050 | 825 |
| 269 | 20230605 | 143700 | 18653107750 | 23050 | 23050 | 23050 | 23000 | 635 |
| 270 | 20230605 | 143600 | 18638493400 | 23050 | 23100 | 23150 | 23000 | 6391 |
| 271 | 20230605 | 143500 | 18491306150 | 23100 | 23100 | 23150 | 23050 | 560 |
| 272 | 20230605 | 143400 | 18478369600 | 23150 | 23100 | 23150 | 23100 | 612 |
| 273 | 20230605 | 143300 | 18464226250 | 23100 | 23150 | 23150 | 23100 | 1272 |
| 274 | 20230605 | 143200 | 18434838000 | 23150 | 23150 | 23200 | 23150 | 1027 |
| 275 | 20230605 | 143100 | 18411062050 | 23150 | 23250 | 23250 | 23150 | 240 |
| 276 | 20230605 | 143000 | 18405493800 | 23150 | 23200 | 23200 | 23150 | 937 |
| 277 | 20230605 | 142900 | 18383773700 | 23200 | 23200 | 23200 | 23150 | 129 |
| 278 | 20230605 | 142800 | 18380782250 | 23150 | 23200 | 23200 | 23150 | 438 |
| 279 | 20230605 | 142700 | 18370635550 | 23200 | 23150 | 23200 | 23150 | 516 |
| 280 | 20230605 | 142600 | 18358680950 | 23150 | 23200 | 23200 | 23150 | 303 |
| 281 | 20230605 | 142500 | 18351660650 | 23200 | 23200 | 23200 | 23200 | 166 |
| 282 | 20230605 | 142400 | 18347809450 | 23150 | 23200 | 23250 | 23150 | 365 |
| 283 | 20230605 | 142300 | 18339341400 | 23200 | 23150 | 23250 | 23100 | 1366 |
| 284 | 20230605 | 142200 | 18307727000 | 23250 | 23200 | 23250 | 23150 | 2673 |
| 285 | 20230605 | 142100 | 18245796800 | 23200 | 23200 | 23250 | 23200 | 3192 |
| 286 | 20230605 | 142000 | 18171736050 | 23200 | 23200 | 23200 | 23150 | 323 |
| 287 | 20230605 | 141900 | 18164244250 | 23150 | 23150 | 23200 | 23150 | 349 |
| 288 | 20230605 | 141800 | 18156162600 | 23100 | 23200 | 23200 | 23100 | 619 |
| 289 | 20230605 | 141700 | 18141841550 | 23200 | 23200 | 23200 | 23150 | 855 |
| 290 | 20230605 | 141600 | 18122032200 | 23250 | 23200 | 23250 | 23200 | 845 |
| 291 | 20230605 | 141500 | 18102422000 | 23250 | 23250 | 23250 | 23200 | 362 |
| 292 | 20230605 | 141400 | 18094008000 | 23250 | 23250 | 23250 | 23200 | 626 |
| 293 | 20230605 | 141300 | 18079478450 | 23200 | 23250 | 23250 | 23200 | 182 |
| 294 | 20230605 | 141200 | 18075247200 | 23200 | 23200 | 23250 | 23150 | 564 |
| 295 | 20230605 | 141100 | 18062159850 | 23200 | 23200 | 23250 | 23150 | 382 |
| 296 | 20230605 | 141000 | 18053298500 | 23100 | 23150 | 23200 | 23100 | 388 |
| 297 | 20230605 | 140900 | 18044323300 | 23150 | 23150 | 23200 | 23100 | 1062 |
| 298 | 20230605 | 140800 | 18019774100 | 23150 | 23100 | 23150 | 23050 | 1275 |
| 299 | 20230605 | 140700 | 17990306250 | 23100 | 23100 | 23150 | 23050 | 489 |
| 300 | 20230605 | 140600 | 17979009900 | 23150 | 23150 | 23150 | 23050 | 1449 |
| 301 | 20230605 | 140500 | 17945482200 | 23100 | 23150 | 23150 | 23050 | 541 |
| 302 | 20230605 | 140400 | 17933000900 | 23150 | 23200 | 23200 | 23100 | 3685 |
| 303 | 20230605 | 140300 | 17847753500 | 23200 | 23250 | 23250 | 23150 | 973 |
| 304 | 20230605 | 140200 | 17825159500 | 23200 | 23200 | 23250 | 23200 | 955 |
| 305 | 20230605 | 140100 | 17802996350 | 23250 | 23200 | 23250 | 23200 | 435 |
| 306 | 20230605 | 140000 | 17792901800 | 23200 | 23200 | 23200 | 23150 | 300 |
| 307 | 20230605 | 135900 | 17785943750 | 23200 | 23200 | 23200 | 23200 | 527 |
| 308 | 20230605 | 135800 | 17773717350 | 23200 | 23200 | 23250 | 23150 | 2547 |
| 309 | 20230605 | 135700 | 17714615450 | 23200 | 23250 | 23250 | 23150 | 319 |
| 310 | 20230605 | 135600 | 17707212750 | 23200 | 23200 | 23250 | 23150 | 337 |
| 311 | 20230605 | 135500 | 17699390550 | 23200 | 23150 | 23300 | 23150 | 275 |
| 312 | 20230605 | 135400 | 17693005400 | 23250 | 23100 | 23400 | 23050 | 5872 |
| 313 | 20230605 | 135300 | 17556054050 | 23050 | 23050 | 23200 | 23050 | 517 |
| 314 | 20230605 | 135200 | 17544098900 | 23100 | 23150 | 23200 | 23050 | 1806 |
| 315 | 20230605 | 135100 | 17502419000 | 23150 | 23200 | 23200 | 23100 | 584 |
| 316 | 20230605 | 135000 | 17488900500 | 23150 | 23150 | 23200 | 23100 | 1148 |
| 317 | 20230605 | 134900 | 17462373950 | 23100 | 23100 | 23150 | 23100 | 1112 |
| 318 | 20230605 | 134800 | 17436678900 | 23150 | 23200 | 23250 | 23100 | 3306 |
| 319 | 20230605 | 134700 | 17360009000 | 23250 | 23250 | 23250 | 23250 | 125 |
| 320 | 20230605 | 134600 | 17357102750 | 23250 | 23200 | 23250 | 23200 | 515 |
| 321 | 20230605 | 134500 | 17345146400 | 23200 | 23250 | 23250 | 23150 | 705 |
| 322 | 20230605 | 134400 | 17328787700 | 23250 | 23250 | 23250 | 23200 | 536 |
| 323 | 20230605 | 134300 | 17316329450 | 23250 | 23250 | 23250 | 23150 | 325 |
| 324 | 20230605 | 134200 | 17308786300 | 23250 | 23250 | 23250 | 23150 | 390 |
| 325 | 20230605 | 134100 | 17299745000 | 23250 | 23250 | 23300 | 23200 | 781 |
| 326 | 20230605 | 134000 | 17281602000 | 23250 | 23250 | 23300 | 23250 | 982 |
| 327 | 20230605 | 133900 | 17258737500 | 23250 | 23300 | 23300 | 23200 | 565 |
| 328 | 20230605 | 133800 | 17245608800 | 23300 | 23250 | 23350 | 23250 | 800 |
| 329 | 20230605 | 133700 | 17227000100 | 23300 | 23350 | 23400 | 23250 | 1138 |
| 330 | 20230605 | 133600 | 17200443650 | 23300 | 23300 | 23350 | 23250 | 425 |
| 331 | 20230605 | 133500 | 17190543100 | 23300 | 23350 | 23350 | 23300 | 2437 |
| 332 | 20230605 | 133400 | 17133655900 | 23350 | 23200 | 23350 | 23200 | 5373 |
| 333 | 20230605 | 133300 | 17008586800 | 23200 | 23200 | 23250 | 23200 | 363 |
| 334 | 20230605 | 133200 | 17000157350 | 23200 | 23200 | 23200 | 23150 | 715 |
| 335 | 20230605 | 133100 | 16983570900 | 23200 | 23250 | 23250 | 23200 | 1471 |
| 336 | 20230605 | 133000 | 16949392750 | 23250 | 23200 | 23250 | 23150 | 502 |
| 337 | 20230605 | 132900 | 16937732350 | 23150 | 23250 | 23250 | 23150 | 489 |
| 338 | 20230605 | 132800 | 16926372950 | 23250 | 23200 | 23250 | 23200 | 1276 |
| 339 | 20230605 | 132700 | 16896766500 | 23200 | 23200 | 23200 | 23150 | 212 |
| 340 | 20230605 | 132600 | 16891849750 | 23150 | 23200 | 23200 | 23150 | 336 |
| 341 | 20230605 | 132500 | 16884065000 | 23200 | 23200 | 23200 | 23150 | 575 |
| 342 | 20230605 | 132400 | 16870727750 | 23200 | 23050 | 23200 | 23050 | 3318 |
| 343 | 20230605 | 132300 | 16793990700 | 23050 | 23100 | 23100 | 23050 | 418 |
| 344 | 20230605 | 132200 | 16784350400 | 23050 | 23100 | 23100 | 23000 | 394 |
| 345 | 20230605 | 132100 | 16775269050 | 23050 | 23000 | 23050 | 23000 | 187 |
| 346 | 20230605 | 132000 | 16770962600 | 23000 | 23000 | 23000 | 22950 | 160 |
| 347 | 20230605 | 131900 | 16767282800 | 23100 | 23000 | 23100 | 22950 | 380 |
| 348 | 20230605 | 131800 | 16758533850 | 23000 | 23050 | 23100 | 22950 | 3764 |
| 349 | 20230605 | 131700 | 16671991300 | 23050 | 23050 | 23150 | 23050 | 1317 |
| 350 | 20230605 | 131600 | 16641605750 | 23100 | 23100 | 23100 | 23050 | 120 |
| 351 | 20230605 | 131500 | 16638836700 | 23100 | 23050 | 23100 | 23000 | 339 |
| 352 | 20230605 | 131400 | 16631018350 | 23050 | 23050 | 23100 | 23000 | 5089 |
| 353 | 20230605 | 131300 | 16513935950 | 23100 | 23100 | 23150 | 23050 | 5287 |
| 354 | 20230605 | 131200 | 16392022300 | 23150 | 23100 | 23150 | 23100 | 331 |
| 355 | 20230605 | 131100 | 16384366950 | 23150 | 23050 | 23150 | 23050 | 942 |
| 356 | 20230605 | 131000 | 16362626600 | 23050 | 23100 | 23100 | 23050 | 122 |
| 357 | 20230605 | 130900 | 16359809000 | 23100 | 23150 | 23150 | 23050 | 191 |
| 358 | 20230605 | 130800 | 16355392450 | 23100 | 23150 | 23150 | 23100 | 144 |
| 359 | 20230605 | 130700 | 16352066000 | 23100 | 23150 | 23150 | 23100 | 115 |
| 360 | 20230605 | 130600 | 16349407250 | 23100 | 23100 | 23150 | 23050 | 1184 |
| 361 | 20230605 | 130500 | 16322084150 | 23100 | 23150 | 23150 | 23100 | 315 |
| 362 | 20230605 | 130400 | 16314803250 | 23100 | 23150 | 23150 | 23100 | 205 |
| 363 | 20230605 | 130300 | 16310059550 | 23150 | 23050 | 23150 | 23050 | 182 |
| 364 | 20230605 | 130200 | 16305848050 | 23050 | 23100 | 23100 | 23050 | 633 |
| 365 | 20230605 | 130100 | 16291227600 | 23100 | 23100 | 23150 | 23050 | 1259 |
| 366 | 20230605 | 130000 | 16262177800 | 23150 | 23100 | 23150 | 23100 | 122 |
| 367 | 20230605 | 125900 | 16259357200 | 23100 | 23100 | 23150 | 23100 | 226 |
| 368 | 20230605 | 125800 | 16254125950 | 23100 | 23100 | 23150 | 23100 | 287 |
| 369 | 20230605 | 125700 | 16247495850 | 23050 | 23150 | 23150 | 23050 | 409 |
| 370 | 20230605 | 125600 | 16238045350 | 23150 | 23100 | 23150 | 23050 | 669 |
| 371 | 20230605 | 125500 | 16222591450 | 23150 | 23100 | 23150 | 23050 | 4257 |
| 372 | 20230605 | 125400 | 16124257900 | 23100 | 23100 | 23150 | 23100 | 333 |
| 373 | 20230605 | 125300 | 16116552900 | 23100 | 23150 | 23150 | 23100 | 1075 |
| 374 | 20230605 | 125200 | 16091703850 | 23200 | 23200 | 23200 | 23150 | 71 |
| 375 | 20230605 | 125100 | 16090060100 | 23150 | 23200 | 23200 | 23150 | 2265 |
| 376 | 20230605 | 125000 | 16037625250 | 23150 | 23150 | 23150 | 23150 | 1236 |
| 377 | 20230605 | 124900 | 16009011850 | 23150 | 23200 | 23200 | 23150 | 6 |
| 378 | 20230605 | 124800 | 16008872900 | 23200 | 23150 | 23200 | 23150 | 1722 |
| 379 | 20230605 | 124700 | 15968995200 | 23100 | 23100 | 23100 | 23100 | 152 |
| 380 | 20230605 | 124600 | 15965484000 | 23150 | 23150 | 23150 | 23050 | 2180 |
| 381 | 20230605 | 124500 | 15915146100 | 23200 | 23100 | 23200 | 23100 | 1548 |
| 382 | 20230605 | 124400 | 15879303700 | 23150 | 23200 | 23200 | 23100 | 742 |
| 383 | 20230605 | 124300 | 15862105450 | 23150 | 23150 | 23200 | 23100 | 534 |
| 384 | 20230605 | 124200 | 15849743400 | 23150 | 23150 | 23200 | 23150 | 589 |
| 385 | 20230605 | 124100 | 15836088050 | 23150 | 23150 | 23150 | 23150 | 139 |
| 386 | 20230605 | 124000 | 15832870200 | 23150 | 23100 | 23200 | 23100 | 718 |
| 387 | 20230605 | 123900 | 15816238050 | 23150 | 23150 | 23150 | 23100 | 381 |
| 388 | 20230605 | 123800 | 15807426100 | 23200 | 23150 | 23250 | 23150 | 4097 |
| 389 | 20230605 | 123700 | 15712375300 | 23150 | 23150 | 23200 | 23150 | 180 |
| 390 | 20230605 | 123600 | 15708208250 | 23150 | 23100 | 23150 | 23100 | 561 |
| 391 | 20230605 | 123500 | 15695227300 | 23150 | 23100 | 23150 | 23100 | 182 |
| 392 | 20230605 | 123400 | 15691021600 | 23150 | 23150 | 23150 | 23100 | 248 |
| 393 | 20230605 | 123300 | 15685292500 | 23100 | 23050 | 23150 | 23050 | 1753 |
| 394 | 20230605 | 123200 | 15644812400 | 23100 | 23100 | 23100 | 23050 | 702 |
| 395 | 20230605 | 123100 | 15628624000 | 23050 | 23050 | 23100 | 23050 | 234 |
| 396 | 20230605 | 123000 | 15623230250 | 23100 | 23150 | 23200 | 23050 | 625 |
| 397 | 20230605 | 122900 | 15608773800 | 23200 | 23150 | 23200 | 23150 | 74 |
| 398 | 20230605 | 122800 | 15607060600 | 23150 | 23200 | 23200 | 23150 | 799 |
| 399 | 20230605 | 122700 | 15588559500 | 23150 | 23200 | 23200 | 23150 | 711 |
| 400 | 20230605 | 122600 | 15572069050 | 23200 | 23150 | 23200 | 23100 | 1086 |
| 401 | 20230605 | 122500 | 15546916250 | 23100 | 23050 | 23100 | 23050 | 531 |
| 402 | 20230605 | 122400 | 15534661950 | 23050 | 23100 | 23100 | 23050 | 816 |
| 403 | 20230605 | 122300 | 15515816150 | 23100 | 23100 | 23150 | 23100 | 249 |
| 404 | 20230605 | 122200 | 15510059200 | 23100 | 23100 | 23150 | 23100 | 51 |
| 405 | 20230605 | 122100 | 15508881050 | 23100 | 23100 | 23150 | 23050 | 351 |
| 406 | 20230605 | 122000 | 15500760450 | 23050 | 23100 | 23100 | 23050 | 914 |
| 407 | 20230605 | 121900 | 15479650850 | 23100 | 23150 | 23150 | 23100 | 114 |
| 408 | 20230605 | 121800 | 15477012850 | 23100 | 23100 | 23100 | 23100 | 584 |
| 409 | 20230605 | 121700 | 15463522450 | 23100 | 23100 | 23100 | 23100 | 340 |
| 410 | 20230605 | 121600 | 15455668450 | 23100 | 23150 | 23150 | 23050 | 720 |
| 411 | 20230605 | 121500 | 15439040600 | 23150 | 23100 | 23150 | 23100 | 199 |
| 412 | 20230605 | 121400 | 15434443050 | 23100 | 23150 | 23150 | 23100 | 338 |
| 413 | 20230605 | 121300 | 15426626550 | 23150 | 23100 | 23150 | 23100 | 2603 |
| 414 | 20230605 | 121200 | 15366377900 | 23100 | 23050 | 23100 | 23050 | 2508 |
| 415 | 20230605 | 121100 | 15308472500 | 23100 | 23050 | 23100 | 23050 | 371 |
| 416 | 20230605 | 121000 | 15299909750 | 23100 | 23050 | 23100 | 23000 | 138 |
| 417 | 20230605 | 120900 | 15296735050 | 23100 | 23100 | 23100 | 23000 | 1088 |
| 418 | 20230605 | 120800 | 15271656900 | 23050 | 23050 | 23050 | 23050 | 207 |
| 419 | 20230605 | 120700 | 15266885550 | 23050 | 23000 | 23050 | 23000 | 1252 |
| 420 | 20230605 | 120600 | 15238029450 | 23000 | 23000 | 23050 | 23000 | 172 |
| 421 | 20230605 | 120500 | 15234070950 | 23050 | 23000 | 23050 | 23000 | 189 |
| 422 | 20230605 | 120400 | 15229721550 | 23000 | 22950 | 23000 | 22950 | 532 |
| 423 | 20230605 | 120300 | 15217488300 | 22950 | 23000 | 23000 | 22950 | 484 |
| 424 | 20230605 | 120200 | 15206356350 | 22950 | 22950 | 23000 | 22950 | 89 |
| 425 | 20230605 | 120100 | 15204313600 | 23000 | 22950 | 23000 | 22950 | 8 |
| 426 | 20230605 | 120000 | 15204129950 | 22950 | 23000 | 23000 | 22950 | 671 |
| 427 | 20230605 | 115900 | 15188726700 | 23000 | 23000 | 23000 | 22950 | 580 |
| 428 | 20230605 | 115800 | 15175390450 | 22950 | 22950 | 22950 | 22950 | 39 |
| 429 | 20230605 | 115700 | 15174495400 | 22950 | 22950 | 22950 | 22900 | 114 |
| 430 | 20230605 | 115600 | 15171881800 | 23000 | 22900 | 23000 | 22900 | 46 |
| 431 | 20230605 | 115500 | 15170828000 | 22900 | 22950 | 23000 | 22900 | 457 |
| 432 | 20230605 | 115400 | 15160351950 | 22950 | 22950 | 23000 | 22950 | 79 |
| 433 | 20230605 | 115300 | 15158535900 | 22950 | 22900 | 23000 | 22850 | 921 |
| 434 | 20230605 | 115200 | 15137399700 | 22850 | 22850 | 22900 | 22850 | 3161 |
| 435 | 20230605 | 115100 | 15065020150 | 22850 | 22850 | 22900 | 22850 | 58 |
| 436 | 20230605 | 115000 | 15063694350 | 22850 | 22850 | 22900 | 22850 | 305 |
| 437 | 20230605 | 114900 | 15056724550 | 22850 | 22850 | 22900 | 22850 | 3572 |
| 438 | 20230605 | 114800 | 14974980000 | 22850 | 22900 | 22900 | 22850 | 311 |
| 439 | 20230605 | 114700 | 14967864100 | 22900 | 22900 | 22950 | 22900 | 504 |
| 440 | 20230605 | 114600 | 14956322400 | 22900 | 22900 | 22950 | 22850 | 552 |
| 441 | 20230605 | 114500 | 14943681700 | 22900 | 22900 | 22900 | 22900 | 505 |
| 442 | 20230605 | 114400 | 14932117200 | 22900 | 22900 | 22950 | 22900 | 333 |
| 443 | 20230605 | 114300 | 14924487600 | 22900 | 22900 | 22950 | 22900 | 67 |
| 444 | 20230605 | 114200 | 14922953200 | 22900 | 22950 | 22950 | 22900 | 3 |
| 445 | 20230605 | 114100 | 14922884450 | 22950 | 22900 | 22950 | 22900 | 1125 |
| 446 | 20230605 | 114000 | 14897119150 | 22900 | 22950 | 22950 | 22900 | 1287 |
| 447 | 20230605 | 113900 | 14867591750 | 22950 | 22950 | 23000 | 22950 | 79 |
| 448 | 20230605 | 113800 | 14865778650 | 22950 | 22900 | 22950 | 22900 | 707 |
| 449 | 20230605 | 113700 | 14849557650 | 22950 | 22900 | 22950 | 22900 | 286 |
| 450 | 20230605 | 113600 | 14843007750 | 22900 | 22950 | 22950 | 22900 | 212 |
| 451 | 20230605 | 113500 | 14838149650 | 22900 | 22900 | 22950 | 22900 | 271 |
| 452 | 20230605 | 113400 | 14831939750 | 22950 | 22950 | 22950 | 22950 | 47 |
| 453 | 20230605 | 113300 | 14830861100 | 22950 | 22950 | 22950 | 22900 | 154 |
| 454 | 20230605 | 113200 | 14827329600 | 22950 | 23000 | 23000 | 22950 | 89 |
| 455 | 20230605 | 113100 | 14825286850 | 23000 | 22950 | 23000 | 22950 | 158 |
| 456 | 20230605 | 113000 | 14821656800 | 23050 | 22950 | 23050 | 22950 | 602 |
| 457 | 20230605 | 112900 | 14807797650 | 23050 | 23000 | 23050 | 23000 | 474 |
| 458 | 20230605 | 112800 | 14796895300 | 23000 | 23000 | 23000 | 23000 | 89 |
| 459 | 20230605 | 112700 | 14794848300 | 23000 | 23000 | 23000 | 23000 | 419 |
| 460 | 20230605 | 112600 | 14785211300 | 23000 | 23000 | 23000 | 23000 | 232 |
| 461 | 20230605 | 112500 | 14779875300 | 23000 | 23000 | 23050 | 23000 | 244 |
| 462 | 20230605 | 112400 | 14774262900 | 23000 | 23000 | 23050 | 23000 | 139 |
| 463 | 20230605 | 112300 | 14771063900 | 23000 | 23050 | 23050 | 23000 | 519 |
| 464 | 20230605 | 112200 | 14759101900 | 23000 | 22950 | 23050 | 22950 | 1782 |
| 465 | 20230605 | 112100 | 14718118400 | 22950 | 22950 | 22950 | 22950 | 20 |
| 466 | 20230605 | 112000 | 14717659400 | 22900 | 22900 | 23000 | 22850 | 1239 |
| 467 | 20230605 | 111900 | 14689226450 | 22900 | 22900 | 22950 | 22850 | 554 |
| 468 | 20230605 | 111800 | 14676543800 | 22850 | 22900 | 22900 | 22850 | 340 |
| 469 | 20230605 | 111700 | 14668762450 | 22850 | 22900 | 22900 | 22850 | 565 |
| 470 | 20230605 | 111600 | 14655846650 | 22850 | 22900 | 22950 | 22850 | 1306 |
| 471 | 20230605 | 111500 | 14625939550 | 22900 | 22950 | 22950 | 22900 | 2169 |
| 472 | 20230605 | 111400 | 14576193250 | 22950 | 22950 | 22950 | 22950 | 1131 |
| 473 | 20230605 | 111300 | 14550236800 | 22950 | 23000 | 23000 | 22950 | 451 |
| 474 | 20230605 | 111200 | 14539870200 | 22950 | 23000 | 23000 | 22950 | 257 |
| 475 | 20230605 | 111100 | 14533961350 | 23000 | 23000 | 23000 | 23000 | 508 |
| 476 | 20230605 | 111000 | 14522277350 | 23000 | 23050 | 23150 | 23000 | 5426 |
| 477 | 20230605 | 110900 | 14397309850 | 23100 | 23100 | 23100 | 23050 | 1172 |
| 478 | 20230605 | 110800 | 14370237550 | 23100 | 23150 | 23150 | 23100 | 548 |
| 479 | 20230605 | 110700 | 14357568750 | 23150 | 23100 | 23150 | 23100 | 96 |
| 480 | 20230605 | 110600 | 14355348600 | 23150 | 23100 | 23150 | 23100 | 340 |
| 481 | 20230605 | 110500 | 14347490800 | 23100 | 23050 | 23150 | 23050 | 918 |
| 482 | 20230605 | 110400 | 14326289600 | 23050 | 23050 | 23100 | 23050 | 376 |
| 483 | 20230605 | 110300 | 14317622650 | 23000 | 23050 | 23050 | 23000 | 710 |
| 484 | 20230605 | 110200 | 14301258900 | 23050 | 23050 | 23100 | 23050 | 494 |
| 485 | 20230605 | 110100 | 14289862200 | 23050 | 23100 | 23100 | 23050 | 279 |
| 486 | 20230605 | 110000 | 14283426250 | 23100 | 23100 | 23100 | 23050 | 1341 |
| 487 | 20230605 | 105900 | 14252450050 | 23100 | 23150 | 23150 | 23100 | 595 |
| 488 | 20230605 | 105800 | 14238686000 | 23150 | 23150 | 23150 | 23100 | 513 |
| 489 | 20230605 | 105700 | 14226818400 | 23100 | 23100 | 23150 | 23100 | 137 |
| 490 | 20230605 | 105600 | 14223651600 | 23150 | 23150 | 23200 | 23150 | 578 |
| 491 | 20230605 | 105500 | 14210265700 | 23150 | 23200 | 23200 | 23150 | 591 |
| 492 | 20230605 | 105400 | 14196567200 | 23200 | 23250 | 23250 | 23150 | 1903 |
| 493 | 20230605 | 105300 | 14152414100 | 23250 | 23150 | 23250 | 23150 | 2786 |
| 494 | 20230605 | 105200 | 14087837950 | 23150 | 23100 | 23150 | 23050 | 408 |
| 495 | 20230605 | 105100 | 14078414300 | 23150 | 23000 | 23150 | 23000 | 3214 |
| 496 | 20230605 | 105000 | 14004162300 | 23000 | 23050 | 23050 | 23000 | 513 |
| 497 | 20230605 | 104900 | 13992346450 | 23000 | 22950 | 23050 | 22950 | 330 |
| 498 | 20230605 | 104800 | 13984756000 | 22950 | 22950 | 23000 | 22950 | 2527 |
| 499 | 20230605 | 104700 | 13926659600 | 23000 | 22850 | 23000 | 22800 | 1772 |
| 500 | 20230605 | 104600 | 13886046500 | 22850 | 22850 | 22850 | 22800 | 1569 |
| 501 | 20230605 | 104500 | 13850234350 | 22900 | 22950 | 22950 | 22850 | 2210 |
| 502 | 20230605 | 104400 | 13799632250 | 22950 | 23100 | 23100 | 22950 | 2443 |
| 503 | 20230605 | 104300 | 13743512050 | 23100 | 23100 | 23100 | 23000 | 773 |
| 504 | 20230605 | 104200 | 13725714750 | 23100 | 23100 | 23150 | 23000 | 1761 |
| 505 | 20230605 | 104100 | 13685082900 | 23100 | 23100 | 23200 | 23100 | 2152 |
| 506 | 20230605 | 104000 | 13635276650 | 23100 | 23100 | 23100 | 23050 | 1363 |
| 507 | 20230605 | 103900 | 13603798250 | 23100 | 23150 | 23150 | 23100 | 2838 |
| 508 | 20230605 | 103800 | 13538133350 | 23100 | 23100 | 23150 | 23050 | 1145 |
| 509 | 20230605 | 103700 | 13511681350 | 23100 | 23050 | 23100 | 23050 | 2589 |
| 510 | 20230605 | 103600 | 13451917950 | 23050 | 22950 | 23050 | 22900 | 1064 |
| 511 | 20230605 | 103500 | 13427461100 | 22950 | 22900 | 22950 | 22850 | 271 |
| 512 | 20230605 | 103400 | 13421247500 | 22900 | 22950 | 23000 | 22900 | 483 |
| 513 | 20230605 | 103300 | 13410164200 | 23000 | 23050 | 23050 | 22900 | 4326 |
| 514 | 20230605 | 103200 | 13310790300 | 23050 | 23000 | 23050 | 23000 | 2674 |
| 515 | 20230605 | 103100 | 13249237300 | 23000 | 23050 | 23050 | 22850 | 7021 |
| 516 | 20230605 | 103000 | 13088187900 | 23050 | 23000 | 23050 | 22950 | 3297 |
| 517 | 20230605 | 102900 | 13012331200 | 23000 | 22950 | 23000 | 22850 | 2193 |
| 518 | 20230605 | 102800 | 12961970000 | 22850 | 22850 | 22950 | 22800 | 2451 |
| 519 | 20230605 | 102700 | 12905852700 | 22850 | 22850 | 22850 | 22800 | 300 |
| 520 | 20230605 | 102600 | 12899002850 | 22850 | 22850 | 22900 | 22750 | 231 |
| 521 | 20230605 | 102500 | 12893724950 | 22850 | 22850 | 22900 | 22750 | 450 |
| 522 | 20230605 | 102400 | 12883437850 | 22850 | 22750 | 22900 | 22750 | 4715 |
| 523 | 20230605 | 102300 | 12775909150 | 22750 | 22650 | 22750 | 22650 | 533 |
| 524 | 20230605 | 102200 | 12763812550 | 22700 | 22650 | 22700 | 22650 | 1332 |
| 525 | 20230605 | 102100 | 12733642500 | 22650 | 22700 | 22750 | 22650 | 1753 |
| 526 | 20230605 | 102000 | 12693848750 | 22700 | 22750 | 22750 | 22700 | 757 |
| 527 | 20230605 | 101900 | 12676664050 | 22750 | 22700 | 22750 | 22700 | 397 |
| 528 | 20230605 | 101800 | 12667647250 | 22700 | 22750 | 22750 | 22700 | 191 |
| 529 | 20230605 | 101700 | 12663303950 | 22800 | 22800 | 22850 | 22750 | 2194 |
| 530 | 20230605 | 101600 | 12613370750 | 22800 | 22850 | 22850 | 22800 | 41 |
| 531 | 20230605 | 101500 | 12612435400 | 22850 | 22800 | 22850 | 22750 | 1412 |
| 532 | 20230605 | 101400 | 12580233300 | 22800 | 22800 | 22800 | 22750 | 824 |
| 533 | 20230605 | 101300 | 12561460550 | 22800 | 22800 | 22800 | 22800 | 140 |
| 534 | 20230605 | 101200 | 12558268550 | 22800 | 22750 | 22850 | 22750 | 1073 |
| 535 | 20230605 | 101100 | 12533802650 | 22750 | 22700 | 22850 | 22700 | 782 |
| 536 | 20230605 | 101000 | 12515969750 | 22700 | 22700 | 22750 | 22650 | 827 |
| 537 | 20230605 | 100900 | 12497223500 | 22700 | 22700 | 22750 | 22650 | 933 |
| 538 | 20230605 | 100800 | 12476055700 | 22700 | 22700 | 22750 | 22700 | 764 |
| 539 | 20230605 | 100700 | 12458706000 | 22700 | 22700 | 22800 | 22650 | 1624 |
| 540 | 20230605 | 100600 | 12421818100 | 22700 | 22750 | 22750 | 22700 | 623 |
| 541 | 20230605 | 100500 | 12407674500 | 22750 | 22800 | 22800 | 22700 | 1352 |
| 542 | 20230605 | 100400 | 12376910450 | 22800 | 22800 | 22850 | 22750 | 1584 |
| 543 | 20230605 | 100300 | 12340801000 | 22800 | 22900 | 22950 | 22750 | 4256 |
| 544 | 20230605 | 100200 | 12243565300 | 22950 | 22900 | 22950 | 22850 | 3557 |
| 545 | 20230605 | 100100 | 12162061600 | 22900 | 23000 | 23000 | 22850 | 3558 |
| 546 | 20230605 | 100000 | 12080452200 | 22950 | 22850 | 22950 | 22800 | 4141 |
| 547 | 20230605 | 095900 | 11985579000 | 22850 | 22750 | 22850 | 22750 | 1924 |
| 548 | 20230605 | 095800 | 11941714000 | 22750 | 22700 | 22800 | 22700 | 921 |
| 549 | 20230605 | 095700 | 11920750350 | 22700 | 22750 | 22750 | 22700 | 1250 |
| 550 | 20230605 | 095600 | 11892368250 | 22800 | 22800 | 22850 | 22750 | 2344 |
| 551 | 20230605 | 095500 | 11838991600 | 22800 | 22850 | 22900 | 22800 | 1043 |
| 552 | 20230605 | 095400 | 11815182600 | 22900 | 22900 | 22900 | 22800 | 3705 |
| 553 | 20230605 | 095300 | 11730408550 | 22900 | 22700 | 22950 | 22700 | 6786 |
| 554 | 20230605 | 095200 | 11575317450 | 22700 | 22850 | 22900 | 22650 | 3544 |
| 555 | 20230605 | 095100 | 11494526200 | 22850 | 22750 | 22850 | 22750 | 6728 |
| 556 | 20230605 | 095000 | 11341104850 | 22750 | 22650 | 22750 | 22650 | 2206 |
| 557 | 20230605 | 094900 | 11291047150 | 22600 | 22650 | 22650 | 22600 | 460 |
| 558 | 20230605 | 094800 | 11280638400 | 22600 | 22650 | 22650 | 22600 | 2774 |
| 559 | 20230605 | 094700 | 11217823300 | 22650 | 22650 | 22700 | 22550 | 3720 |
| 560 | 20230605 | 094600 | 11133671650 | 22700 | 22550 | 22700 | 22550 | 7838 |
| 561 | 20230605 | 094500 | 10956301300 | 22550 | 22500 | 22550 | 22450 | 4625 |
| 562 | 20230605 | 094400 | 10852138850 | 22550 | 22550 | 22600 | 22500 | 7159 |
| 563 | 20230605 | 094300 | 10690819150 | 22550 | 22550 | 22650 | 22500 | 6465 |
| 564 | 20230605 | 094200 | 10544882500 | 22550 | 22500 | 22550 | 22450 | 941 |
| 565 | 20230605 | 094100 | 10523708100 | 22500 | 22500 | 22500 | 22450 | 2105 |
| 566 | 20230605 | 094000 | 10476350850 | 22450 | 22500 | 22550 | 22450 | 7728 |
| 567 | 20230605 | 093900 | 10302494150 | 22500 | 22350 | 22500 | 22350 | 5403 |
| 568 | 20230605 | 093800 | 10181198350 | 22400 | 22300 | 22400 | 22250 | 5020 |
| 569 | 20230605 | 093700 | 10068966950 | 22300 | 22350 | 22350 | 22300 | 1126 |
| 570 | 20230605 | 093600 | 10043824600 | 22300 | 22350 | 22350 | 22150 | 6324 |
| 571 | 20230605 | 093500 | 9903320500 | 22350 | 22250 | 22350 | 22200 | 3066 |
| 572 | 20230605 | 093400 | 9835029150 | 22200 | 22100 | 22200 | 22100 | 1837 |
| 573 | 20230605 | 093300 | 9794366000 | 22100 | 22100 | 22150 | 22100 | 1529 |
| 574 | 20230605 | 093200 | 9760567500 | 22100 | 22100 | 22150 | 22100 | 6046 |
| 575 | 20230605 | 093100 | 9626948050 | 22150 | 22250 | 22250 | 22100 | 16466 |
| 576 | 20230605 | 093000 | 9261744750 | 22250 | 22350 | 22350 | 22200 | 2703 |
| 577 | 20230605 | 092900 | 9201579200 | 22250 | 22400 | 22450 | 22250 | 8993 |
| 578 | 20230605 | 092800 | 9000766200 | 22400 | 22400 | 22450 | 22300 | 2999 |
| 579 | 20230605 | 092700 | 8933613550 | 22400 | 22450 | 22550 | 22400 | 6646 |
| 580 | 20230605 | 092600 | 8784307850 | 22450 | 22150 | 22500 | 22150 | 8336 |
| 581 | 20230605 | 092500 | 8598010400 | 22150 | 22100 | 22200 | 22100 | 3453 |
| 582 | 20230605 | 092400 | 8521541050 | 22100 | 22100 | 22250 | 22100 | 8346 |
| 583 | 20230605 | 092300 | 8336706850 | 22150 | 22350 | 22350 | 22150 | 16292 |
| 584 | 20230605 | 092200 | 7974245500 | 22300 | 22300 | 22350 | 22250 | 7190 |
| 585 | 20230605 | 092100 | 7813761900 | 22350 | 22250 | 22350 | 22250 | 4743 |
| 586 | 20230605 | 092000 | 7707886500 | 22250 | 22300 | 22350 | 22250 | 4127 |
| 587 | 20230605 | 091900 | 7615938000 | 22300 | 22150 | 22300 | 22150 | 10589 |
| 588 | 20230605 | 091800 | 7380945000 | 22250 | 22200 | 22300 | 22150 | 9752 |
| 589 | 20230605 | 091700 | 7164259650 | 22200 | 22100 | 22250 | 22100 | 6138 |
| 590 | 20230605 | 091600 | 7028169700 | 22100 | 22350 | 22350 | 22050 | 19859 |
| 591 | 20230605 | 091500 | 6588613950 | 22350 | 22350 | 22500 | 22200 | 14776 |
| 592 | 20230605 | 091400 | 6259649600 | 22350 | 22250 | 22400 | 22150 | 18233 |
| 593 | 20230605 | 091300 | 5854227250 | 22300 | 22500 | 22650 | 22250 | 26441 |
| 594 | 20230605 | 091200 | 5259693600 | 22500 | 22550 | 22600 | 22500 | 19274 |
| 595 | 20230605 | 091100 | 4825243750 | 22550 | 22700 | 22800 | 22500 | 29558 |
| 596 | 20230605 | 091000 | 4157343350 | 22650 | 22800 | 22850 | 22650 | 17660 |
| 597 | 20230605 | 090900 | 3756098800 | 22850 | 23050 | 23050 | 22800 | 14038 |
| 598 | 20230605 | 090800 | 3434473150 | 23050 | 22950 | 23150 | 22950 | 9401 |
| 599 | 20230605 | 090700 | 3217985500 | 22950 | 23100 | 23150 | 22900 | 18428 |
| 600 | 20230605 | 090600 | 2793548050 | 23100 | 23200 | 23250 | 23100 | 11018 |
| 601 | 20230605 | 090500 | 2538771700 | 23200 | 23100 | 23400 | 23050 | 4740 |
| 602 | 20230605 | 090400 | 2428722200 | 23050 | 23100 | 23250 | 23000 | 13918 |
| 603 | 20230605 | 090300 | 2107120850 | 23150 | 23350 | 23500 | 23100 | 21432 |
| 604 | 20230605 | 090200 | 1609177000 | 23350 | 23350 | 23550 | 23300 | 19824 |
| 605 | 20230605 | 090100 | 1144560300 | 23350 | 23350 | 23650 | 23350 | 15957 |
| 606 | 20230605 | 090000 | 768714400 | 23300 | 23400 | 23450 | 23150 | 32906 |