31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 184100 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 1871 |
| 3 | 20230605 | 184000 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 4 | 20230605 | 183900 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 5 | 20230605 | 183800 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 6 | 20230605 | 183700 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 7 | 20230605 | 183600 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 8 | 20230605 | 183500 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 9 | 20230605 | 183400 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 10 | 20230605 | 183300 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 11 | 20230605 | 183200 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 12 | 20230605 | 183100 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 13 | 20230605 | 183000 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 14 | 20230605 | 182900 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 15 | 20230605 | 182800 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 16 | 20230605 | 182700 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 17 | 20230605 | 182600 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 18 | 20230605 | 182500 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 19 | 20230605 | 182400 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 20 | 20230605 | 182300 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 21 | 20230605 | 182200 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 22 | 20230605 | 182100 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 23 | 20230605 | 182000 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 24 | 20230605 | 181900 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 25 | 20230605 | 181800 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 26 | 20230605 | 181700 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 27 | 20230605 | 181600 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 28 | 20230605 | 181500 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 29 | 20230605 | 181400 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 30 | 20230605 | 181300 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 31 | 20230605 | 181200 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 32 | 20230605 | 181100 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 1871 |
| 33 | 20230605 | 181000 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 34 | 20230605 | 180900 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 35 | 20230605 | 180800 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 36 | 20230605 | 180700 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 37 | 20230605 | 180600 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 38 | 20230605 | 180500 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 39 | 20230605 | 180400 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 40 | 20230605 | 180300 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 41 | 20230605 | 180200 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 42 | 20230605 | 180100 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 43 | 20230605 | 180000 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 44 | 20230605 | 175900 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 45 | 20230605 | 175800 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 46 | 20230605 | 175700 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 47 | 20230605 | 175600 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 48 | 20230605 | 175500 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 49 | 20230605 | 175400 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 50 | 20230605 | 175300 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 51 | 20230605 | 175200 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 52 | 20230605 | 175100 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 53 | 20230605 | 175000 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 54 | 20230605 | 174900 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 55 | 20230605 | 174800 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 56 | 20230605 | 174700 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 57 | 20230605 | 174600 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 58 | 20230605 | 174500 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 59 | 20230605 | 174400 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 60 | 20230605 | 174300 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 61 | 20230605 | 174200 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 62 | 20230605 | 174100 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 1871 |
| 63 | 20230605 | 174000 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 64 | 20230605 | 173900 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 65 | 20230605 | 173800 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 66 | 20230605 | 173700 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 67 | 20230605 | 173600 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 68 | 20230605 | 173500 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 69 | 20230605 | 173400 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 70 | 20230605 | 173300 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 71 | 20230605 | 173200 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 72 | 20230605 | 173100 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 73 | 20230605 | 173000 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 74 | 20230605 | 172900 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 75 | 20230605 | 172800 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 76 | 20230605 | 172700 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 77 | 20230605 | 172600 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 78 | 20230605 | 172500 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 79 | 20230605 | 172400 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 80 | 20230605 | 172300 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 81 | 20230605 | 172200 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 82 | 20230605 | 172100 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 83 | 20230605 | 172000 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 84 | 20230605 | 171900 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 85 | 20230605 | 171800 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 86 | 20230605 | 171700 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 87 | 20230605 | 171600 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 88 | 20230605 | 171500 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 89 | 20230605 | 171400 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 90 | 20230605 | 171300 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 91 | 20230605 | 171200 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 92 | 20230605 | 171100 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 1871 |
| 93 | 20230605 | 171000 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 94 | 20230605 | 170900 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 95 | 20230605 | 170800 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 96 | 20230605 | 170700 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 97 | 20230605 | 170600 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 98 | 20230605 | 170500 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 99 | 20230605 | 170400 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 100 | 20230605 | 170300 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 101 | 20230605 | 170200 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 102 | 20230605 | 170100 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 103 | 20230605 | 170000 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 104 | 20230605 | 165900 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 105 | 20230605 | 165800 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 106 | 20230605 | 165700 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 107 | 20230605 | 165600 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 108 | 20230605 | 165500 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 109 | 20230605 | 165400 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 110 | 20230605 | 165300 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 111 | 20230605 | 165200 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 112 | 20230605 | 165100 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 113 | 20230605 | 165000 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 114 | 20230605 | 164900 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 115 | 20230605 | 164800 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 116 | 20230605 | 164700 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 117 | 20230605 | 164600 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 118 | 20230605 | 164500 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 119 | 20230605 | 164400 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 120 | 20230605 | 164300 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 121 | 20230605 | 164200 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 122 | 20230605 | 164100 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 1871 |
| 123 | 20230605 | 164000 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 124 | 20230605 | 163900 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 125 | 20230605 | 163800 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 126 | 20230605 | 163700 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 127 | 20230605 | 163600 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 128 | 20230605 | 163500 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 129 | 20230605 | 163400 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 130 | 20230605 | 163300 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 131 | 20230605 | 163200 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 132 | 20230605 | 163100 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 133 | 20230605 | 163000 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 134 | 20230605 | 162900 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 135 | 20230605 | 162800 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 136 | 20230605 | 162700 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 137 | 20230605 | 162600 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 138 | 20230605 | 162500 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 139 | 20230605 | 162400 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 140 | 20230605 | 162300 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 141 | 20230605 | 162200 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 142 | 20230605 | 162100 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 143 | 20230605 | 162000 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 144 | 20230605 | 161900 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 145 | 20230605 | 161800 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 146 | 20230605 | 161700 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 147 | 20230605 | 161600 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 148 | 20230605 | 161500 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 149 | 20230605 | 161400 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 150 | 20230605 | 161300 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 151 | 20230605 | 161200 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 152 | 20230605 | 161100 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 1871 |
| 153 | 20230605 | 161000 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 154 | 20230605 | 160900 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 155 | 20230605 | 160800 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 156 | 20230605 | 160700 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 157 | 20230605 | 160600 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 158 | 20230605 | 160500 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 159 | 20230605 | 160400 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 160 | 20230605 | 160300 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 161 | 20230605 | 160200 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 162 | 20230605 | 160100 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 163 | 20230605 | 160000 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 164 | 20230605 | 155900 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 165 | 20230605 | 155800 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 166 | 20230605 | 155700 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 167 | 20230605 | 155600 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 168 | 20230605 | 155500 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 169 | 20230605 | 155400 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 170 | 20230605 | 155300 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 171 | 20230605 | 155200 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 172 | 20230605 | 155100 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 173 | 20230605 | 155000 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 174 | 20230605 | 154900 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 175 | 20230605 | 154800 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 176 | 20230605 | 154700 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 177 | 20230605 | 154600 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 178 | 20230605 | 154500 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 179 | 20230605 | 154400 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 180 | 20230605 | 154300 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 181 | 20230605 | 154200 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 182 | 20230605 | 154100 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 1871 |
| 183 | 20230605 | 154000 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 184 | 20230605 | 153900 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 185 | 20230605 | 153800 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 186 | 20230605 | 153700 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 187 | 20230605 | 153600 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 188 | 20230605 | 153500 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 189 | 20230605 | 153400 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 190 | 20230605 | 153300 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 191 | 20230605 | 153200 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 192 | 20230605 | 153100 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 0 |
| 193 | 20230605 | 153000 | 3814654650 | 35850 | 35850 | 35850 | 35850 | 1871 |
| 194 | 20230605 | 152900 | 3747579300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20230605 | 152800 | 3747579300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20230605 | 152700 | 3747579300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20230605 | 152600 | 3747579300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20230605 | 152500 | 3747579300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20230605 | 152400 | 3747579300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20230605 | 152300 | 3747579300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20230605 | 152200 | 3747579300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20230605 | 152100 | 3747579300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20230605 | 152000 | 3747579300 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20230605 | 151900 | 3747579300 | 36000 | 36000 | 36000 | 35950 | 645 |
| 205 | 20230605 | 151800 | 3724360600 | 36000 | 35950 | 36000 | 35900 | 792 |
| 206 | 20230605 | 151700 | 3695915450 | 36100 | 36100 | 36100 | 35900 | 219 |
| 207 | 20230605 | 151600 | 3688032350 | 36100 | 35950 | 36100 | 35900 | 1243 |
| 208 | 20230605 | 151500 | 3643317400 | 35950 | 36150 | 36150 | 35950 | 1394 |
| 209 | 20230605 | 151400 | 3593148750 | 36150 | 36200 | 36200 | 36000 | 176 |
| 210 | 20230605 | 151300 | 3586798400 | 36050 | 36200 | 36200 | 36050 | 238 |
| 211 | 20230605 | 151200 | 3578192300 | 36200 | 36200 | 36200 | 36100 | 400 |
| 212 | 20230605 | 151100 | 3563740750 | 36250 | 36250 | 36250 | 36150 | 240 |
| 213 | 20230605 | 151000 | 3555058100 | 36200 | 36200 | 36250 | 36150 | 232 |
| 214 | 20230605 | 150900 | 3546654550 | 36200 | 36250 | 36250 | 36200 | 112 |
| 215 | 20230605 | 150800 | 3542597400 | 36250 | 36250 | 36250 | 36150 | 311 |
| 216 | 20230605 | 150700 | 3531334850 | 36250 | 36300 | 36300 | 36250 | 192 |
| 217 | 20230605 | 150600 | 3524369700 | 36300 | 36250 | 36300 | 36200 | 176 |
| 218 | 20230605 | 150500 | 3517987950 | 36250 | 36100 | 36250 | 36100 | 127 |
| 219 | 20230605 | 150400 | 3513390250 | 36100 | 36200 | 36200 | 36100 | 301 |
| 220 | 20230605 | 150300 | 3502513600 | 36200 | 36200 | 36200 | 36200 | 187 |
| 221 | 20230605 | 150200 | 3495744200 | 36200 | 36200 | 36200 | 36200 | 218 |
| 222 | 20230605 | 150100 | 3487852600 | 36200 | 36150 | 36200 | 36150 | 443 |
| 223 | 20230605 | 150000 | 3471831550 | 36200 | 36250 | 36250 | 36200 | 212 |
| 224 | 20230605 | 145900 | 3464154600 | 36200 | 36200 | 36250 | 36200 | 202 |
| 225 | 20230605 | 145800 | 3456835650 | 36250 | 36200 | 36250 | 36200 | 201 |
| 226 | 20230605 | 145700 | 3449557500 | 36200 | 36200 | 36250 | 36200 | 217 |
| 227 | 20230605 | 145600 | 3441700450 | 36200 | 36200 | 36200 | 36150 | 218 |
| 228 | 20230605 | 145500 | 3433810700 | 36200 | 36100 | 36200 | 36100 | 69 |
| 229 | 20230605 | 145400 | 3431314850 | 36150 | 36150 | 36150 | 36100 | 248 |
| 230 | 20230605 | 145300 | 3422349750 | 36150 | 36150 | 36150 | 36150 | 194 |
| 231 | 20230605 | 145200 | 3415336650 | 36150 | 36150 | 36150 | 36100 | 256 |
| 232 | 20230605 | 145100 | 3406082300 | 36150 | 36150 | 36150 | 36100 | 66 |
| 233 | 20230605 | 145000 | 3403697450 | 36150 | 36150 | 36150 | 36050 | 528 |
| 234 | 20230605 | 144900 | 3384636950 | 36150 | 36150 | 36150 | 36150 | 278 |
| 235 | 20230605 | 144800 | 3374587250 | 36150 | 36100 | 36150 | 36100 | 348 |
| 236 | 20230605 | 144700 | 3362020850 | 36100 | 36100 | 36100 | 36100 | 154 |
| 237 | 20230605 | 144600 | 3356461450 | 36100 | 36150 | 36150 | 36050 | 194 |
| 238 | 20230605 | 144500 | 3349456900 | 36150 | 36150 | 36150 | 36100 | 456 |
| 239 | 20230605 | 144400 | 3332986350 | 36150 | 36200 | 36200 | 36150 | 250 |
| 240 | 20230605 | 144300 | 3323940800 | 36200 | 36150 | 36200 | 36150 | 206 |
| 241 | 20230605 | 144200 | 3316489600 | 36150 | 36150 | 36150 | 36150 | 115 |
| 242 | 20230605 | 144100 | 3312332350 | 36150 | 36150 | 36150 | 36150 | 171 |
| 243 | 20230605 | 144000 | 3306150700 | 36100 | 36100 | 36150 | 36050 | 372 |
| 244 | 20230605 | 143900 | 3292713900 | 36100 | 36100 | 36100 | 36050 | 170 |
| 245 | 20230605 | 143800 | 3286577050 | 36100 | 36100 | 36100 | 36100 | 138 |
| 246 | 20230605 | 143700 | 3281595250 | 36100 | 36050 | 36100 | 36050 | 174 |
| 247 | 20230605 | 143600 | 3275315500 | 36000 | 36000 | 36050 | 36000 | 227 |
| 248 | 20230605 | 143500 | 3267141200 | 36050 | 36050 | 36050 | 35950 | 722 |
| 249 | 20230605 | 143400 | 3241169600 | 36000 | 36000 | 36050 | 36000 | 284 |
| 250 | 20230605 | 143300 | 3230944450 | 36000 | 36100 | 36150 | 36000 | 1165 |
| 251 | 20230605 | 143200 | 3188980600 | 36100 | 36100 | 36150 | 36100 | 243 |
| 252 | 20230605 | 143100 | 3180205700 | 36150 | 36100 | 36150 | 36100 | 260 |
| 253 | 20230605 | 143000 | 3170810800 | 36100 | 36150 | 36150 | 36100 | 246 |
| 254 | 20230605 | 142900 | 3161921950 | 36150 | 36150 | 36200 | 36100 | 181 |
| 255 | 20230605 | 142800 | 3155381150 | 36150 | 36150 | 36200 | 36050 | 259 |
| 256 | 20230605 | 142700 | 3146029350 | 36100 | 36150 | 36200 | 36100 | 290 |
| 257 | 20230605 | 142600 | 3135549050 | 36200 | 36150 | 36200 | 36100 | 168 |
| 258 | 20230605 | 142500 | 3129475400 | 36150 | 36200 | 36200 | 36100 | 277 |
| 259 | 20230605 | 142400 | 3119455600 | 36200 | 36100 | 36200 | 36100 | 173 |
| 260 | 20230605 | 142300 | 3113203700 | 36200 | 36100 | 36200 | 36100 | 151 |
| 261 | 20230605 | 142200 | 3107741250 | 36100 | 36150 | 36150 | 36100 | 182 |
| 262 | 20230605 | 142100 | 3101169450 | 36100 | 36150 | 36200 | 36100 | 312 |
| 263 | 20230605 | 142000 | 3089895400 | 36150 | 36150 | 36150 | 36100 | 178 |
| 264 | 20230605 | 141900 | 3083466750 | 36150 | 36100 | 36150 | 35950 | 217 |
| 265 | 20230605 | 141800 | 3075638350 | 35950 | 36100 | 36150 | 35950 | 243 |
| 266 | 20230605 | 141700 | 3066870950 | 36100 | 36150 | 36200 | 36000 | 3312 |
| 267 | 20230605 | 141600 | 2947589650 | 36050 | 36200 | 36250 | 36000 | 3454 |
| 268 | 20230605 | 141500 | 2822975600 | 36250 | 36250 | 36250 | 36200 | 225 |
| 269 | 20230605 | 141400 | 2814819400 | 36250 | 36250 | 36250 | 36200 | 215 |
| 270 | 20230605 | 141300 | 2807025900 | 36250 | 36250 | 36250 | 36250 | 162 |
| 271 | 20230605 | 141200 | 2801153400 | 36250 | 36250 | 36250 | 36250 | 221 |
| 272 | 20230605 | 141100 | 2793142150 | 36250 | 36250 | 36250 | 36200 | 158 |
| 273 | 20230605 | 141000 | 2787415650 | 36250 | 36250 | 36250 | 36250 | 153 |
| 274 | 20230605 | 140900 | 2781869400 | 36250 | 36200 | 36250 | 36200 | 243 |
| 275 | 20230605 | 140800 | 2773061450 | 36250 | 36250 | 36250 | 36200 | 187 |
| 276 | 20230605 | 140700 | 2766283550 | 36250 | 36200 | 36250 | 36200 | 149 |
| 277 | 20230605 | 140600 | 2760886200 | 36250 | 36250 | 36250 | 36200 | 122 |
| 278 | 20230605 | 140500 | 2756464700 | 36250 | 36150 | 36250 | 36150 | 184 |
| 279 | 20230605 | 140400 | 2749804400 | 36200 | 36200 | 36250 | 36150 | 689 |
| 280 | 20230605 | 140300 | 2724882000 | 36250 | 36250 | 36300 | 36200 | 326 |
| 281 | 20230605 | 140200 | 2713067700 | 36250 | 36250 | 36300 | 36250 | 132 |
| 282 | 20230605 | 140100 | 2708278900 | 36250 | 36250 | 36350 | 36250 | 177 |
| 283 | 20230605 | 140000 | 2701858600 | 36350 | 36250 | 36350 | 36200 | 146 |
| 284 | 20230605 | 135900 | 2696566400 | 36250 | 36250 | 36300 | 36250 | 196 |
| 285 | 20230605 | 135800 | 2689456600 | 36250 | 36300 | 36300 | 36200 | 113 |
| 286 | 20230605 | 135700 | 2685358750 | 36300 | 36300 | 36300 | 36200 | 227 |
| 287 | 20230605 | 135600 | 2677136050 | 36300 | 36350 | 36350 | 36250 | 241 |
| 288 | 20230605 | 135500 | 2668387700 | 36300 | 36250 | 36350 | 36250 | 245 |
| 289 | 20230605 | 135400 | 2659495350 | 36300 | 36300 | 36300 | 36250 | 251 |
| 290 | 20230605 | 135300 | 2650391300 | 36300 | 36250 | 36300 | 36250 | 148 |
| 291 | 20230605 | 135200 | 2645024200 | 36250 | 36250 | 36300 | 36250 | 159 |
| 292 | 20230605 | 135100 | 2639260050 | 36250 | 36150 | 36300 | 36150 | 953 |
| 293 | 20230605 | 135000 | 2604776950 | 36150 | 36150 | 36150 | 36100 | 169 |
| 294 | 20230605 | 134900 | 2598667700 | 36150 | 36150 | 36150 | 36100 | 155 |
| 295 | 20230605 | 134800 | 2593067100 | 36150 | 36150 | 36150 | 36100 | 212 |
| 296 | 20230605 | 134700 | 2585403700 | 36150 | 36150 | 36150 | 36150 | 40 |
| 297 | 20230605 | 134600 | 2583957700 | 36150 | 36100 | 36150 | 36100 | 111 |
| 298 | 20230605 | 134500 | 2579946750 | 36150 | 36100 | 36150 | 36100 | 161 |
| 299 | 20230605 | 134400 | 2574133500 | 36100 | 36100 | 36100 | 36050 | 32 |
| 300 | 20230605 | 134300 | 2572978350 | 36100 | 36150 | 36150 | 36050 | 452 |
| 301 | 20230605 | 134200 | 2556660000 | 36150 | 36150 | 36150 | 36150 | 147 |
| 302 | 20230605 | 134100 | 2551345950 | 36150 | 36150 | 36150 | 36150 | 84 |
| 303 | 20230605 | 134000 | 2548309350 | 36150 | 36150 | 36150 | 36100 | 59 |
| 304 | 20230605 | 133900 | 2546176650 | 36150 | 36100 | 36150 | 36100 | 192 |
| 305 | 20230605 | 133800 | 2539244050 | 36100 | 36100 | 36100 | 36100 | 63 |
| 306 | 20230605 | 133700 | 2536969750 | 36100 | 36100 | 36100 | 36050 | 68 |
| 307 | 20230605 | 133600 | 2534515000 | 36100 | 36050 | 36100 | 36050 | 56 |
| 308 | 20230605 | 133500 | 2532493750 | 36100 | 36050 | 36100 | 36050 | 109 |
| 309 | 20230605 | 133400 | 2528559400 | 36100 | 36100 | 36100 | 36050 | 61 |
| 310 | 20230605 | 133300 | 2526358000 | 36100 | 36100 | 36100 | 36050 | 61 |
| 311 | 20230605 | 133200 | 2524156300 | 36100 | 36000 | 36100 | 36000 | 220 |
| 312 | 20230605 | 133100 | 2516221100 | 36050 | 36000 | 36050 | 36000 | 48 |
| 313 | 20230605 | 133000 | 2514491600 | 36050 | 36050 | 36050 | 36000 | 65 |
| 314 | 20230605 | 132900 | 2512148650 | 36050 | 36050 | 36050 | 36000 | 65 |
| 315 | 20230605 | 132800 | 2509806200 | 36050 | 35950 | 36050 | 35950 | 191 |
| 316 | 20230605 | 132700 | 2502929400 | 36000 | 35950 | 36000 | 35900 | 195 |
| 317 | 20230605 | 132600 | 2495919700 | 35900 | 35900 | 35950 | 35900 | 62 |
| 318 | 20230605 | 132500 | 2493691400 | 35900 | 35950 | 36000 | 35850 | 608 |
| 319 | 20230605 | 132400 | 2471848100 | 35950 | 35950 | 36000 | 35900 | 340 |
| 320 | 20230605 | 132300 | 2459629450 | 35950 | 35800 | 35950 | 35800 | 508 |
| 321 | 20230605 | 132200 | 2441406150 | 35800 | 35800 | 35800 | 35750 | 120 |
| 322 | 20230605 | 132100 | 2437111600 | 35800 | 35900 | 35900 | 35750 | 483 |
| 323 | 20230605 | 132000 | 2419824650 | 35850 | 35900 | 35900 | 35850 | 165 |
| 324 | 20230605 | 131900 | 2413908250 | 35900 | 35950 | 35950 | 35850 | 253 |
| 325 | 20230605 | 131800 | 2404832600 | 35950 | 35850 | 35950 | 35850 | 95 |
| 326 | 20230605 | 131700 | 2401422500 | 35900 | 36000 | 36000 | 35750 | 4101 |
| 327 | 20230605 | 131600 | 2254411000 | 36000 | 36100 | 36100 | 35950 | 2095 |
| 328 | 20230605 | 131500 | 2179059100 | 36100 | 36000 | 36100 | 36000 | 1331 |
| 329 | 20230605 | 131400 | 2131139750 | 36100 | 36100 | 36100 | 36000 | 225 |
| 330 | 20230605 | 131300 | 2123030600 | 36000 | 36150 | 36150 | 36000 | 2498 |
| 331 | 20230605 | 131200 | 2032971150 | 36150 | 36150 | 36150 | 36150 | 57 |
| 332 | 20230605 | 131100 | 2030910600 | 36150 | 36150 | 36150 | 36150 | 41 |
| 333 | 20230605 | 131000 | 2029428450 | 36150 | 36150 | 36150 | 36150 | 113 |
| 334 | 20230605 | 130900 | 2025343500 | 36150 | 36150 | 36150 | 36100 | 66 |
| 335 | 20230605 | 130800 | 2022958300 | 36150 | 36150 | 36150 | 36150 | 0 |
| 336 | 20230605 | 130700 | 2022958300 | 36150 | 36150 | 36150 | 36150 | 21 |
| 337 | 20230605 | 130600 | 2022199150 | 36150 | 36150 | 36150 | 36150 | 96 |
| 338 | 20230605 | 130500 | 2018728750 | 36150 | 36150 | 36150 | 36150 | 0 |
| 339 | 20230605 | 130400 | 2018728750 | 36150 | 36150 | 36150 | 36150 | 2 |
| 340 | 20230605 | 130300 | 2018656450 | 36150 | 36150 | 36150 | 36150 | 11 |
| 341 | 20230605 | 130200 | 2018258800 | 36150 | 36150 | 36150 | 36150 | 12 |
| 342 | 20230605 | 130100 | 2017825000 | 36150 | 36150 | 36150 | 36150 | 1 |
| 343 | 20230605 | 130000 | 2017788850 | 36150 | 36150 | 36150 | 36150 | 3 |
| 344 | 20230605 | 125900 | 2017680400 | 36100 | 36100 | 36100 | 36100 | 153 |
| 345 | 20230605 | 125800 | 2012157100 | 36100 | 36100 | 36100 | 36100 | 0 |
| 346 | 20230605 | 125700 | 2012157100 | 36100 | 36100 | 36100 | 36100 | 34 |
| 347 | 20230605 | 125600 | 2010929700 | 36100 | 36100 | 36100 | 36100 | 30 |
| 348 | 20230605 | 125500 | 2009846700 | 36100 | 36100 | 36100 | 36100 | 45 |
| 349 | 20230605 | 125400 | 2008222200 | 36150 | 36100 | 36150 | 36100 | 33 |
| 350 | 20230605 | 125300 | 2007030750 | 36100 | 36150 | 36150 | 36100 | 443 |
| 351 | 20230605 | 125200 | 1991018450 | 36150 | 36100 | 36150 | 36100 | 21 |
| 352 | 20230605 | 125100 | 1990260100 | 36100 | 36100 | 36100 | 36100 | 333 |
| 353 | 20230605 | 125000 | 1978238800 | 36100 | 36100 | 36100 | 36100 | 12 |
| 354 | 20230605 | 124900 | 1977805600 | 36100 | 36100 | 36100 | 36100 | 22 |
| 355 | 20230605 | 124800 | 1977011400 | 36100 | 36100 | 36100 | 36100 | 2 |
| 356 | 20230605 | 124700 | 1976939200 | 36100 | 36100 | 36100 | 36100 | 6 |
| 357 | 20230605 | 124600 | 1976722600 | 36100 | 36100 | 36100 | 36100 | 15 |
| 358 | 20230605 | 124500 | 1976181100 | 36100 | 36100 | 36100 | 36100 | 262 |
| 359 | 20230605 | 124400 | 1966722900 | 36150 | 36150 | 36150 | 36150 | 41 |
| 360 | 20230605 | 124300 | 1965240750 | 36150 | 36150 | 36150 | 36150 | 28 |
| 361 | 20230605 | 124200 | 1964228550 | 36100 | 36100 | 36100 | 36100 | 6 |
| 362 | 20230605 | 124100 | 1964011950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 363 | 20230605 | 124000 | 1964011950 | 36100 | 36050 | 36100 | 36050 | 67 |
| 364 | 20230605 | 123900 | 1961594950 | 36050 | 36050 | 36050 | 36050 | 31 |
| 365 | 20230605 | 123800 | 1960477400 | 36050 | 36050 | 36050 | 36050 | 0 |
| 366 | 20230605 | 123700 | 1960477400 | 36050 | 36100 | 36100 | 36050 | 609 |
| 367 | 20230605 | 123600 | 1938492550 | 36100 | 36150 | 36150 | 36100 | 523 |
| 368 | 20230605 | 123500 | 1919611100 | 36150 | 36150 | 36150 | 36150 | 3 |
| 369 | 20230605 | 123400 | 1919502650 | 36150 | 36100 | 36150 | 36100 | 11 |
| 370 | 20230605 | 123300 | 1919105500 | 36100 | 36100 | 36100 | 36100 | 2 |
| 371 | 20230605 | 123200 | 1919033300 | 36100 | 36100 | 36100 | 36100 | 123 |
| 372 | 20230605 | 123100 | 1914593000 | 36100 | 36150 | 36150 | 36050 | 636 |
| 373 | 20230605 | 123000 | 1891660750 | 36100 | 36100 | 36100 | 36100 | 1 |
| 374 | 20230605 | 122900 | 1891624650 | 36100 | 36150 | 36150 | 36100 | 314 |
| 375 | 20230605 | 122800 | 1880288550 | 36150 | 36250 | 36250 | 36150 | 1797 |
| 376 | 20230605 | 122700 | 1815276650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 377 | 20230605 | 122600 | 1815276650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 378 | 20230605 | 122500 | 1815276650 | 36250 | 36250 | 36250 | 36250 | 4 |
| 379 | 20230605 | 122400 | 1815131650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 380 | 20230605 | 122300 | 1815131650 | 36350 | 36350 | 36350 | 36350 | 20 |
| 381 | 20230605 | 122200 | 1814404650 | 36350 | 36350 | 36350 | 36350 | 0 |
| 382 | 20230605 | 122100 | 1814404650 | 36350 | 36350 | 36350 | 36350 | 1 |
| 383 | 20230605 | 122000 | 1814368300 | 36250 | 36250 | 36250 | 36250 | 0 |
| 384 | 20230605 | 121900 | 1814368300 | 36250 | 36250 | 36250 | 36250 | 5 |
| 385 | 20230605 | 121800 | 1814187050 | 36300 | 36200 | 36300 | 36150 | 177 |
| 386 | 20230605 | 121700 | 1807771300 | 36200 | 36200 | 36200 | 36200 | 120 |
| 387 | 20230605 | 121600 | 1803427300 | 36200 | 36300 | 36300 | 36200 | 1615 |
| 388 | 20230605 | 121500 | 1744958600 | 36300 | 36300 | 36300 | 36300 | 10 |
| 389 | 20230605 | 121400 | 1744595600 | 36300 | 36300 | 36300 | 36300 | 100 |
| 390 | 20230605 | 121300 | 1740965600 | 36300 | 36300 | 36300 | 36300 | 199 |
| 391 | 20230605 | 121200 | 1733741900 | 36250 | 36250 | 36250 | 36250 | 2 |
| 392 | 20230605 | 121100 | 1733669400 | 36300 | 36250 | 36300 | 36250 | 13 |
| 393 | 20230605 | 121000 | 1733198100 | 36250 | 36250 | 36250 | 36250 | 15 |
| 394 | 20230605 | 120900 | 1732654350 | 36250 | 36250 | 36250 | 36250 | 1 |
| 395 | 20230605 | 120800 | 1732618100 | 36250 | 36250 | 36250 | 36250 | 533 |
| 396 | 20230605 | 120700 | 1713296850 | 36300 | 36300 | 36300 | 36300 | 12 |
| 397 | 20230605 | 120600 | 1712861250 | 36300 | 36300 | 36300 | 36300 | 0 |
| 398 | 20230605 | 120500 | 1712861250 | 36300 | 36350 | 36350 | 36300 | 85 |
| 399 | 20230605 | 120400 | 1709775500 | 36300 | 36300 | 36300 | 36300 | 20 |
| 400 | 20230605 | 120300 | 1709049500 | 36300 | 36300 | 36300 | 36300 | 8 |
| 401 | 20230605 | 120200 | 1708759100 | 36300 | 36300 | 36300 | 36300 | 23 |
| 402 | 20230605 | 120100 | 1707924200 | 36300 | 36300 | 36300 | 36300 | 20 |
| 403 | 20230605 | 120000 | 1707198200 | 36300 | 36300 | 36300 | 36300 | 17 |
| 404 | 20230605 | 115900 | 1706581100 | 36300 | 36300 | 36300 | 36300 | 0 |
| 405 | 20230605 | 115800 | 1706581100 | 36300 | 36300 | 36300 | 36300 | 2 |
| 406 | 20230605 | 115700 | 1706508500 | 36300 | 36300 | 36300 | 36300 | 10 |
| 407 | 20230605 | 115600 | 1706145500 | 36300 | 36300 | 36300 | 36300 | 4 |
| 408 | 20230605 | 115500 | 1706000300 | 36300 | 36300 | 36350 | 36300 | 80 |
| 409 | 20230605 | 115400 | 1703095600 | 36350 | 36350 | 36350 | 36350 | 1 |
| 410 | 20230605 | 115300 | 1703059250 | 36300 | 36350 | 36350 | 36300 | 2020 |
| 411 | 20230605 | 115200 | 1629633250 | 36300 | 36300 | 36300 | 36300 | 5 |
| 412 | 20230605 | 115100 | 1629451750 | 36350 | 36350 | 36350 | 36350 | 0 |
| 413 | 20230605 | 115000 | 1629451750 | 36350 | 36350 | 36350 | 36350 | 0 |
| 414 | 20230605 | 114900 | 1629451750 | 36350 | 36350 | 36350 | 36350 | 1 |
| 415 | 20230605 | 114800 | 1629415400 | 36350 | 36350 | 36350 | 36350 | 2 |
| 416 | 20230605 | 114700 | 1629342700 | 36350 | 36250 | 36350 | 36250 | 47 |
| 417 | 20230605 | 114600 | 1627637250 | 36250 | 36350 | 36350 | 36250 | 16 |
| 418 | 20230605 | 114500 | 1627056250 | 36350 | 36350 | 36350 | 36350 | 29 |
| 419 | 20230605 | 114400 | 1626002100 | 36350 | 36350 | 36350 | 36350 | 14 |
| 420 | 20230605 | 114300 | 1625493200 | 36350 | 36350 | 36350 | 36350 | 14 |
| 421 | 20230605 | 114200 | 1624984300 | 36350 | 36300 | 36350 | 36300 | 11 |
| 422 | 20230605 | 114100 | 1624584500 | 36300 | 36300 | 36300 | 36300 | 28 |
| 423 | 20230605 | 114000 | 1623568100 | 36300 | 36250 | 36300 | 36250 | 151 |
| 424 | 20230605 | 113900 | 1618092700 | 36250 | 36250 | 36250 | 36250 | 7 |
| 425 | 20230605 | 113800 | 1617838950 | 36250 | 36350 | 36350 | 36250 | 1446 |
| 426 | 20230605 | 113700 | 1565403300 | 36350 | 36300 | 36400 | 36300 | 84 |
| 427 | 20230605 | 113600 | 1562348800 | 36400 | 36400 | 36400 | 36400 | 11 |
| 428 | 20230605 | 113500 | 1561948400 | 36350 | 36350 | 36350 | 36350 | 363 |
| 429 | 20230605 | 113400 | 1548753350 | 36400 | 36400 | 36400 | 36400 | 81 |
| 430 | 20230605 | 113300 | 1545804950 | 36400 | 36450 | 36450 | 36400 | 52 |
| 431 | 20230605 | 113200 | 1543912050 | 36500 | 36500 | 36500 | 36500 | 9 |
| 432 | 20230605 | 113100 | 1543583550 | 36550 | 36550 | 36550 | 36550 | 0 |
| 433 | 20230605 | 113000 | 1543583550 | 36550 | 36550 | 36550 | 36550 | 11 |
| 434 | 20230605 | 112900 | 1543181500 | 36550 | 36450 | 36550 | 36450 | 15 |
| 435 | 20230605 | 112800 | 1542634650 | 36400 | 36400 | 36400 | 36400 | 50 |
| 436 | 20230605 | 112700 | 1540814650 | 36450 | 36450 | 36450 | 36450 | 5 |
| 437 | 20230605 | 112600 | 1540632400 | 36350 | 36350 | 36350 | 36350 | 0 |
| 438 | 20230605 | 112500 | 1540632400 | 36350 | 36350 | 36350 | 36350 | 0 |
| 439 | 20230605 | 112400 | 1540632400 | 36350 | 36500 | 36500 | 36350 | 142 |
| 440 | 20230605 | 112300 | 1535458750 | 36550 | 36500 | 36550 | 36500 | 58 |
| 441 | 20230605 | 112200 | 1533341650 | 36500 | 36500 | 36650 | 36500 | 1141 |
| 442 | 20230605 | 112100 | 1491621500 | 36500 | 36400 | 36500 | 36400 | 570 |
| 443 | 20230605 | 112000 | 1470834700 | 36300 | 36300 | 36300 | 36300 | 6 |
| 444 | 20230605 | 111900 | 1470616900 | 36300 | 36300 | 36300 | 36300 | 521 |
| 445 | 20230605 | 111800 | 1451704600 | 36300 | 36300 | 36300 | 36300 | 5 |
| 446 | 20230605 | 111700 | 1451523100 | 36300 | 36300 | 36300 | 36300 | 535 |
| 447 | 20230605 | 111600 | 1432102600 | 36300 | 36300 | 36300 | 36300 | 17 |
| 448 | 20230605 | 111500 | 1431485500 | 36300 | 36400 | 36400 | 36300 | 918 |
| 449 | 20230605 | 111400 | 1398159000 | 36350 | 36350 | 36350 | 36350 | 149 |
| 450 | 20230605 | 111300 | 1392742850 | 36350 | 36350 | 36350 | 36350 | 0 |
| 451 | 20230605 | 111200 | 1392742850 | 36350 | 36350 | 36350 | 36350 | 17 |
| 452 | 20230605 | 111100 | 1392124900 | 36350 | 36350 | 36350 | 36350 | 83 |
| 453 | 20230605 | 111000 | 1389107850 | 36350 | 36350 | 36350 | 36350 | 137 |
| 454 | 20230605 | 110900 | 1384127900 | 36350 | 36400 | 36400 | 36350 | 51 |
| 455 | 20230605 | 110800 | 1382274000 | 36400 | 36400 | 36400 | 36400 | 28 |
| 456 | 20230605 | 110700 | 1381254800 | 36400 | 36400 | 36400 | 36400 | 59 |
| 457 | 20230605 | 110600 | 1379107200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 458 | 20230605 | 110500 | 1379107200 | 36400 | 36450 | 36450 | 36400 | 721 |
| 459 | 20230605 | 110400 | 1352857350 | 36500 | 36500 | 36500 | 36500 | 3 |
| 460 | 20230605 | 110300 | 1352747850 | 36500 | 36500 | 36500 | 36500 | 0 |
| 461 | 20230605 | 110200 | 1352747850 | 36500 | 36400 | 36500 | 36400 | 31 |
| 462 | 20230605 | 110100 | 1351618450 | 36500 | 36500 | 36500 | 36500 | 1 |
| 463 | 20230605 | 110000 | 1351581950 | 36500 | 36450 | 36500 | 36450 | 11 |
| 464 | 20230605 | 105900 | 1351180500 | 36450 | 36450 | 36450 | 36450 | 109 |
| 465 | 20230605 | 105800 | 1347207450 | 36500 | 36500 | 36500 | 36500 | 11 |
| 466 | 20230605 | 105700 | 1346805950 | 36500 | 36500 | 36500 | 36500 | 1 |
| 467 | 20230605 | 105600 | 1346769450 | 36500 | 36500 | 36500 | 36500 | 0 |
| 468 | 20230605 | 105500 | 1346769450 | 36500 | 36400 | 36500 | 36350 | 251 |
| 469 | 20230605 | 105400 | 1337621850 | 36550 | 36550 | 36550 | 36550 | 0 |
| 470 | 20230605 | 105300 | 1337621850 | 36550 | 36550 | 36550 | 36550 | 1 |
| 471 | 20230605 | 105200 | 1337585300 | 36550 | 36550 | 36550 | 36550 | 0 |
| 472 | 20230605 | 105100 | 1337585300 | 36550 | 36550 | 36550 | 36550 | 91 |
| 473 | 20230605 | 105000 | 1334259250 | 36500 | 36450 | 36650 | 36450 | 751 |
| 474 | 20230605 | 104900 | 1306813250 | 36400 | 36400 | 36400 | 36400 | 0 |
| 475 | 20230605 | 104800 | 1306813250 | 36400 | 36400 | 36400 | 36400 | 0 |
| 476 | 20230605 | 104700 | 1306813250 | 36400 | 36400 | 36400 | 36400 | 59 |
| 477 | 20230605 | 104600 | 1304665650 | 36350 | 36400 | 36400 | 36350 | 18 |
| 478 | 20230605 | 104500 | 1304010850 | 36400 | 36400 | 36400 | 36400 | 3 |
| 479 | 20230605 | 104400 | 1303901650 | 36350 | 36500 | 36500 | 36350 | 28 |
| 480 | 20230605 | 104300 | 1302881350 | 36500 | 36500 | 36500 | 36500 | 0 |
| 481 | 20230605 | 104200 | 1302881350 | 36500 | 36500 | 36500 | 36500 | 0 |
| 482 | 20230605 | 104100 | 1302881350 | 36500 | 36500 | 36500 | 36500 | 45 |
| 483 | 20230605 | 104000 | 1301238850 | 36350 | 36450 | 36450 | 36350 | 458 |
| 484 | 20230605 | 103900 | 1284574150 | 36500 | 36550 | 36600 | 36500 | 96 |
| 485 | 20230605 | 103800 | 1281068250 | 36500 | 36500 | 36500 | 36500 | 0 |
| 486 | 20230605 | 103700 | 1281068250 | 36500 | 36500 | 36500 | 36500 | 305 |
| 487 | 20230605 | 103600 | 1269935750 | 36500 | 36350 | 36500 | 36350 | 275 |
| 488 | 20230605 | 103500 | 1259925300 | 36350 | 36350 | 36350 | 36350 | 1 |
| 489 | 20230605 | 103400 | 1259888950 | 36350 | 36350 | 36350 | 36350 | 166 |
| 490 | 20230605 | 103300 | 1253854850 | 36400 | 36400 | 36400 | 36400 | 22 |
| 491 | 20230605 | 103200 | 1253054050 | 36400 | 36350 | 36400 | 36350 | 5 |
| 492 | 20230605 | 103100 | 1252872150 | 36350 | 36400 | 36400 | 36350 | 21 |
| 493 | 20230605 | 103000 | 1252108750 | 36400 | 36400 | 36400 | 36400 | 1457 |
| 494 | 20230605 | 102900 | 1199073950 | 36400 | 36500 | 36500 | 36400 | 599 |
| 495 | 20230605 | 102800 | 1177251500 | 36500 | 36500 | 36500 | 36500 | 7 |
| 496 | 20230605 | 102700 | 1176996000 | 36500 | 36500 | 36500 | 36500 | 0 |
| 497 | 20230605 | 102600 | 1176996000 | 36500 | 36500 | 36500 | 36500 | 19 |
| 498 | 20230605 | 102500 | 1176302500 | 36450 | 36450 | 36450 | 36450 | 163 |
| 499 | 20230605 | 102400 | 1170361150 | 36450 | 36450 | 36450 | 36450 | 8 |
| 500 | 20230605 | 102300 | 1170069550 | 36350 | 36350 | 36350 | 36350 | 1433 |
| 501 | 20230605 | 102200 | 1117980000 | 36350 | 36350 | 36350 | 36350 | 47 |
| 502 | 20230605 | 102100 | 1116271550 | 36350 | 36400 | 36400 | 36350 | 353 |
| 503 | 20230605 | 102000 | 1103439950 | 36400 | 36400 | 36400 | 36400 | 0 |
| 504 | 20230605 | 101900 | 1103439950 | 36400 | 36400 | 36400 | 36400 | 121 |
| 505 | 20230605 | 101800 | 1099035550 | 36450 | 36450 | 36450 | 36450 | 105 |
| 506 | 20230605 | 101700 | 1095208300 | 36450 | 36450 | 36450 | 36450 | 58 |
| 507 | 20230605 | 101600 | 1093094200 | 36450 | 36450 | 36450 | 36450 | 0 |
| 508 | 20230605 | 101500 | 1093094200 | 36450 | 36450 | 36450 | 36450 | 103 |
| 509 | 20230605 | 101400 | 1089339850 | 36300 | 36300 | 36350 | 36300 | 75 |
| 510 | 20230605 | 101300 | 1086615450 | 36250 | 36450 | 36450 | 36250 | 2153 |
| 511 | 20230605 | 101200 | 1008534950 | 36450 | 36400 | 36450 | 36400 | 307 |
| 512 | 20230605 | 101100 | 997344850 | 36450 | 36450 | 36450 | 36450 | 4 |
| 513 | 20230605 | 101000 | 997199050 | 36300 | 36300 | 36300 | 36300 | 0 |
| 514 | 20230605 | 100900 | 997199050 | 36300 | 36300 | 36300 | 36300 | 11 |
| 515 | 20230605 | 100800 | 996799750 | 36250 | 36300 | 36300 | 36250 | 1867 |
| 516 | 20230605 | 100700 | 929029650 | 36300 | 36400 | 36400 | 36300 | 228 |
| 517 | 20230605 | 100600 | 920747400 | 36400 | 36350 | 36450 | 36350 | 1755 |
| 518 | 20230605 | 100500 | 856805600 | 36400 | 36400 | 36400 | 36400 | 15 |
| 519 | 20230605 | 100400 | 856259600 | 36350 | 36250 | 36350 | 36250 | 75 |
| 520 | 20230605 | 100300 | 853536350 | 36250 | 36300 | 36300 | 36250 | 953 |
| 521 | 20230605 | 100200 | 818978850 | 36300 | 36250 | 36300 | 36250 | 65 |
| 522 | 20230605 | 100100 | 816622100 | 36250 | 36400 | 36400 | 36250 | 961 |
| 523 | 20230605 | 100000 | 781740300 | 36400 | 36400 | 36400 | 36300 | 43 |
| 524 | 20230605 | 095900 | 780177000 | 36300 | 36300 | 36300 | 36300 | 470 |
| 525 | 20230605 | 095800 | 763116000 | 36300 | 36400 | 36400 | 36300 | 214 |
| 526 | 20230605 | 095700 | 755337450 | 36400 | 36500 | 36500 | 36400 | 1085 |
| 527 | 20230605 | 095600 | 715766000 | 36500 | 36550 | 36550 | 36500 | 651 |
| 528 | 20230605 | 095500 | 691978600 | 36600 | 36600 | 36600 | 36600 | 5 |
| 529 | 20230605 | 095400 | 691795600 | 36600 | 36600 | 36600 | 36600 | 10 |
| 530 | 20230605 | 095300 | 691429600 | 36600 | 36600 | 36600 | 36600 | 365 |
| 531 | 20230605 | 095200 | 678070600 | 36650 | 36700 | 36700 | 36650 | 49 |
| 532 | 20230605 | 095100 | 676274200 | 36650 | 36650 | 36650 | 36650 | 28 |
| 533 | 20230605 | 095000 | 675248000 | 36650 | 36600 | 36650 | 36600 | 191 |
| 534 | 20230605 | 094900 | 668254300 | 36700 | 36700 | 36700 | 36700 | 5 |
| 535 | 20230605 | 094800 | 668070800 | 36700 | 36700 | 36700 | 36700 | 1 |
| 536 | 20230605 | 094700 | 668034100 | 36700 | 36700 | 36700 | 36700 | 3 |
| 537 | 20230605 | 094600 | 667924000 | 36650 | 36750 | 36750 | 36650 | 994 |
| 538 | 20230605 | 094500 | 631477700 | 36750 | 36750 | 36750 | 36750 | 186 |
| 539 | 20230605 | 094400 | 624642200 | 36750 | 36750 | 36750 | 36750 | 43 |
| 540 | 20230605 | 094300 | 623061950 | 36750 | 36750 | 36750 | 36750 | 101 |
| 541 | 20230605 | 094200 | 619350200 | 36750 | 36750 | 36750 | 36700 | 502 |
| 542 | 20230605 | 094100 | 600920050 | 36750 | 36850 | 36850 | 36750 | 702 |
| 543 | 20230605 | 094000 | 575116850 | 36900 | 36900 | 36900 | 36900 | 390 |
| 544 | 20230605 | 093900 | 560725850 | 36950 | 36850 | 36950 | 36850 | 2201 |
| 545 | 20230605 | 093800 | 479499700 | 36800 | 36750 | 36800 | 36700 | 277 |
| 546 | 20230605 | 093700 | 469313850 | 36750 | 36650 | 36750 | 36650 | 334 |
| 547 | 20230605 | 093600 | 457056050 | 36700 | 36650 | 36700 | 36650 | 241 |
| 548 | 20230605 | 093500 | 448219150 | 36650 | 36650 | 36650 | 36650 | 213 |
| 549 | 20230605 | 093400 | 440412700 | 36650 | 36700 | 36700 | 36650 | 35 |
| 550 | 20230605 | 093300 | 439129450 | 36700 | 36700 | 36700 | 36700 | 138 |
| 551 | 20230605 | 093200 | 434064850 | 36650 | 36700 | 36700 | 36650 | 73 |
| 552 | 20230605 | 093100 | 431389200 | 36700 | 36700 | 36700 | 36700 | 449 |
| 553 | 20230605 | 093000 | 414910900 | 36650 | 36700 | 36750 | 36650 | 243 |
| 554 | 20230605 | 092900 | 405996800 | 36650 | 36600 | 36650 | 36600 | 82 |
| 555 | 20230605 | 092800 | 402992600 | 36550 | 36600 | 36600 | 36550 | 20 |
| 556 | 20230605 | 092700 | 402261550 | 36500 | 36500 | 36600 | 36500 | 621 |
| 557 | 20230605 | 092600 | 379562450 | 36500 | 36500 | 36500 | 36500 | 450 |
| 558 | 20230605 | 092500 | 363137450 | 36500 | 36500 | 36500 | 36500 | 500 |
| 559 | 20230605 | 092400 | 344887450 | 36500 | 36300 | 36500 | 36300 | 649 |
| 560 | 20230605 | 092300 | 321278600 | 36350 | 36450 | 36450 | 36350 | 782 |
| 561 | 20230605 | 092200 | 292828000 | 36450 | 36450 | 36450 | 36450 | 34 |
| 562 | 20230605 | 092100 | 291588700 | 36450 | 36450 | 36550 | 36450 | 108 |
| 563 | 20230605 | 092000 | 287649100 | 36350 | 36350 | 36350 | 36350 | 0 |
| 564 | 20230605 | 091900 | 287649100 | 36350 | 36350 | 36350 | 36350 | 138 |
| 565 | 20230605 | 091800 | 282632800 | 36350 | 36350 | 36350 | 36350 | 12 |
| 566 | 20230605 | 091700 | 282196600 | 36350 | 36350 | 36350 | 36350 | 492 |
| 567 | 20230605 | 091600 | 264312400 | 36400 | 36400 | 36400 | 36400 | 105 |
| 568 | 20230605 | 091500 | 260490400 | 36350 | 36500 | 36500 | 36350 | 536 |
| 569 | 20230605 | 091400 | 240985200 | 36500 | 36500 | 36500 | 36500 | 86 |
| 570 | 20230605 | 091300 | 237846200 | 36400 | 36350 | 36400 | 36350 | 116 |
| 571 | 20230605 | 091200 | 233628250 | 36350 | 36250 | 36350 | 36250 | 389 |
| 572 | 20230605 | 091100 | 219513550 | 36250 | 36250 | 36250 | 36250 | 24 |
| 573 | 20230605 | 091000 | 218643550 | 36200 | 36250 | 36250 | 36200 | 91 |
| 574 | 20230605 | 090900 | 215349300 | 36200 | 36200 | 36200 | 36200 | 391 |
| 575 | 20230605 | 090800 | 201195100 | 36200 | 36250 | 36350 | 36200 | 687 |
| 576 | 20230605 | 090700 | 176323200 | 36250 | 36250 | 36350 | 36200 | 629 |
| 577 | 20230605 | 090600 | 153545700 | 36250 | 36400 | 36600 | 36250 | 1871 |
| 578 | 20230605 | 090500 | 85612100 | 36400 | 36350 | 36400 | 36350 | 30 |
| 579 | 20230605 | 090400 | 84520600 | 36350 | 36450 | 36500 | 36350 | 294 |
| 580 | 20230605 | 090300 | 73823850 | 36500 | 36700 | 36700 | 36500 | 563 |
| 581 | 20230605 | 090200 | 53248750 | 36700 | 36800 | 36800 | 36700 | 344 |
| 582 | 20230605 | 090100 | 40617850 | 36850 | 36800 | 36900 | 36800 | 352 |
| 583 | 20230605 | 090000 | 27652250 | 36850 | 36500 | 36850 | 36500 | 757 |