33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 185700 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 15843 |
| 3 | 20230605 | 185600 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20230605 | 185500 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20230605 | 185400 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20230605 | 185300 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20230605 | 185200 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20230605 | 185100 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20230605 | 185000 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20230605 | 184900 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20230605 | 184800 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20230605 | 184700 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20230605 | 184600 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20230605 | 184500 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20230605 | 184400 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20230605 | 184300 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20230605 | 184200 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20230605 | 184100 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20230605 | 184000 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20230605 | 183900 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20230605 | 183800 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20230605 | 183700 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20230605 | 183600 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20230605 | 183500 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20230605 | 183400 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20230605 | 183300 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20230605 | 183200 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20230605 | 183100 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20230605 | 183000 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20230605 | 182900 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20230605 | 182800 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20230605 | 182700 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 15843 |
| 33 | 20230605 | 182600 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20230605 | 182500 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20230605 | 182400 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20230605 | 182300 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20230605 | 182200 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20230605 | 182100 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20230605 | 182000 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20230605 | 181900 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20230605 | 181800 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20230605 | 181700 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20230605 | 181600 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20230605 | 181500 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20230605 | 181400 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20230605 | 181300 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20230605 | 181200 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20230605 | 181100 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20230605 | 181000 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20230605 | 180900 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20230605 | 180800 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20230605 | 180700 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20230605 | 180600 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20230605 | 180500 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20230605 | 180400 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20230605 | 180300 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20230605 | 180200 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20230605 | 180100 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20230605 | 180000 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20230605 | 175900 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20230605 | 175800 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20230605 | 175700 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 15843 |
| 63 | 20230605 | 175600 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20230605 | 175500 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20230605 | 175400 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20230605 | 175300 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20230605 | 175200 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20230605 | 175100 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20230605 | 175000 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20230605 | 174900 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20230605 | 174800 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20230605 | 174700 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20230605 | 174600 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20230605 | 174500 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20230605 | 174400 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20230605 | 174300 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20230605 | 174200 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20230605 | 174100 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20230605 | 174000 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20230605 | 173900 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20230605 | 173800 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20230605 | 173700 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20230605 | 173600 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20230605 | 173500 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20230605 | 173400 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20230605 | 173300 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20230605 | 173200 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20230605 | 173100 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20230605 | 173000 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20230605 | 172900 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20230605 | 172800 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20230605 | 172700 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 15843 |
| 93 | 20230605 | 172600 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20230605 | 172500 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20230605 | 172400 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20230605 | 172300 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20230605 | 172200 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20230605 | 172100 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20230605 | 172000 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20230605 | 171900 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20230605 | 171800 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20230605 | 171700 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20230605 | 171600 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20230605 | 171500 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20230605 | 171400 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20230605 | 171300 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20230605 | 171200 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20230605 | 171100 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20230605 | 171000 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20230605 | 170900 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20230605 | 170800 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20230605 | 170700 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20230605 | 170600 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20230605 | 170500 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20230605 | 170400 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20230605 | 170300 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20230605 | 170200 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20230605 | 170100 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20230605 | 170000 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20230605 | 165900 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20230605 | 165800 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20230605 | 165700 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 15843 |
| 123 | 20230605 | 165600 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20230605 | 165500 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20230605 | 165400 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20230605 | 165300 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20230605 | 165200 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20230605 | 165100 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20230605 | 165000 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20230605 | 164900 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20230605 | 164800 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20230605 | 164700 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20230605 | 164600 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20230605 | 164500 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20230605 | 164400 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20230605 | 164300 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20230605 | 164200 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20230605 | 164100 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20230605 | 164000 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20230605 | 163900 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20230605 | 163800 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20230605 | 163700 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20230605 | 163600 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20230605 | 163500 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20230605 | 163400 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20230605 | 163300 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20230605 | 163200 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20230605 | 163100 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20230605 | 163000 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20230605 | 162900 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20230605 | 162800 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20230605 | 162700 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 15843 |
| 153 | 20230605 | 162600 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20230605 | 162500 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20230605 | 162400 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20230605 | 162300 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20230605 | 162200 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20230605 | 162100 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20230605 | 162000 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20230605 | 161900 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20230605 | 161800 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20230605 | 161700 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20230605 | 161600 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20230605 | 161500 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20230605 | 161400 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20230605 | 161300 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20230605 | 161200 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20230605 | 161100 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20230605 | 161000 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20230605 | 160900 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20230605 | 160800 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20230605 | 160700 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20230605 | 160600 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20230605 | 160500 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20230605 | 160400 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20230605 | 160300 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20230605 | 160200 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20230605 | 160100 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20230605 | 160000 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20230605 | 155900 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20230605 | 155800 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20230605 | 155700 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 15843 |
| 183 | 20230605 | 155600 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20230605 | 155500 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20230605 | 155400 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20230605 | 155300 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20230605 | 155200 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20230605 | 155100 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20230605 | 155000 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20230605 | 154900 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20230605 | 154800 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20230605 | 154700 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20230605 | 154600 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20230605 | 154500 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20230605 | 154400 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20230605 | 154300 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20230605 | 154200 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20230605 | 154100 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20230605 | 154000 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20230605 | 153900 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20230605 | 153800 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20230605 | 153700 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20230605 | 153600 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20230605 | 153500 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20230605 | 153400 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20230605 | 153300 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20230605 | 153200 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20230605 | 153100 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 0 |
| 209 | 20230605 | 153000 | 43624172850 | 38550 | 38550 | 38550 | 38550 | 15843 |
| 210 | 20230605 | 152900 | 43013425200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 211 | 20230605 | 152800 | 43013425200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 212 | 20230605 | 152700 | 43013425200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 213 | 20230605 | 152600 | 43013425200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 214 | 20230605 | 152500 | 43013425200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 215 | 20230605 | 152400 | 43013425200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 216 | 20230605 | 152300 | 43013425200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 217 | 20230605 | 152200 | 43013425200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 218 | 20230605 | 152100 | 43013425200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 219 | 20230605 | 152000 | 43013425200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 220 | 20230605 | 151900 | 43013425200 | 38550 | 38550 | 38600 | 38500 | 10062 |
| 221 | 20230605 | 151800 | 42625471950 | 38550 | 38500 | 38550 | 38450 | 3815 |
| 222 | 20230605 | 151700 | 42478583450 | 38450 | 38500 | 38550 | 38450 | 1132 |
| 223 | 20230605 | 151600 | 42434997450 | 38550 | 38500 | 38550 | 38450 | 2484 |
| 224 | 20230605 | 151500 | 42339351800 | 38500 | 38450 | 38500 | 38450 | 1532 |
| 225 | 20230605 | 151400 | 42280408000 | 38500 | 38550 | 38550 | 38450 | 5279 |
| 226 | 20230605 | 151300 | 42076995250 | 38550 | 38550 | 38550 | 38500 | 1400 |
| 227 | 20230605 | 151200 | 42023080850 | 38500 | 38500 | 38550 | 38500 | 2519 |
| 228 | 20230605 | 151100 | 41926089300 | 38550 | 38550 | 38550 | 38500 | 2658 |
| 229 | 20230605 | 151000 | 41823717650 | 38550 | 38350 | 38550 | 38350 | 5791 |
| 230 | 20230605 | 150900 | 41601198750 | 38400 | 38400 | 38400 | 38350 | 281 |
| 231 | 20230605 | 150800 | 41590411350 | 38400 | 38400 | 38400 | 38350 | 301 |
| 232 | 20230605 | 150700 | 41578855550 | 38400 | 38450 | 38450 | 38350 | 855 |
| 233 | 20230605 | 150600 | 41546013500 | 38400 | 38500 | 38500 | 38400 | 2630 |
| 234 | 20230605 | 150500 | 41444918450 | 38500 | 38500 | 38500 | 38450 | 2675 |
| 235 | 20230605 | 150400 | 41341931200 | 38500 | 38550 | 38550 | 38500 | 1147 |
| 236 | 20230605 | 150300 | 41297753400 | 38550 | 38500 | 38550 | 38500 | 511 |
| 237 | 20230605 | 150200 | 41278073750 | 38500 | 38500 | 38500 | 38450 | 4871 |
| 238 | 20230605 | 150100 | 41090540750 | 38500 | 38450 | 38500 | 38400 | 3033 |
| 239 | 20230605 | 150000 | 40973898850 | 38450 | 38400 | 38450 | 38400 | 685 |
| 240 | 20230605 | 145900 | 40947579900 | 38400 | 38350 | 38450 | 38350 | 1347 |
| 241 | 20230605 | 145800 | 40895850400 | 38400 | 38400 | 38400 | 38350 | 560 |
| 242 | 20230605 | 145700 | 40874354450 | 38400 | 38350 | 38400 | 38350 | 603 |
| 243 | 20230605 | 145600 | 40851207200 | 38400 | 38400 | 38400 | 38350 | 2112 |
| 244 | 20230605 | 145500 | 40770110200 | 38400 | 38350 | 38400 | 38350 | 1107 |
| 245 | 20230605 | 145400 | 40727645600 | 38350 | 38350 | 38400 | 38350 | 2410 |
| 246 | 20230605 | 145300 | 40635206600 | 38350 | 38350 | 38400 | 38350 | 2031 |
| 247 | 20230605 | 145200 | 40557273700 | 38350 | 38350 | 38400 | 38350 | 154 |
| 248 | 20230605 | 145100 | 40551367050 | 38350 | 38350 | 38400 | 38350 | 1296 |
| 249 | 20230605 | 145000 | 40501618750 | 38400 | 38350 | 38400 | 38350 | 802 |
| 250 | 20230605 | 144900 | 40470854650 | 38400 | 38400 | 38400 | 38350 | 160 |
| 251 | 20230605 | 144800 | 40464714400 | 38400 | 38400 | 38400 | 38350 | 658 |
| 252 | 20230605 | 144700 | 40439455400 | 38400 | 38350 | 38400 | 38350 | 2623 |
| 253 | 20230605 | 144600 | 40338863200 | 38350 | 38400 | 38400 | 38350 | 3121 |
| 254 | 20230605 | 144500 | 40219034600 | 38400 | 38450 | 38450 | 38400 | 863 |
| 255 | 20230605 | 144400 | 40185892500 | 38450 | 38450 | 38450 | 38450 | 1287 |
| 256 | 20230605 | 144300 | 40136407350 | 38450 | 38400 | 38450 | 38400 | 2891 |
| 257 | 20230605 | 144200 | 40025355500 | 38400 | 38400 | 38400 | 38350 | 799 |
| 258 | 20230605 | 144100 | 39994674100 | 38350 | 38350 | 38400 | 38350 | 1138 |
| 259 | 20230605 | 144000 | 39951016600 | 38400 | 38350 | 38400 | 38350 | 1817 |
| 260 | 20230605 | 143900 | 39881326150 | 38400 | 38400 | 38400 | 38350 | 3826 |
| 261 | 20230605 | 143800 | 39734585000 | 38350 | 38350 | 38400 | 38350 | 705 |
| 262 | 20230605 | 143700 | 39707538200 | 38400 | 38350 | 38400 | 38350 | 540 |
| 263 | 20230605 | 143600 | 39686819700 | 38400 | 38400 | 38400 | 38350 | 357 |
| 264 | 20230605 | 143500 | 39673120600 | 38350 | 38350 | 38350 | 38300 | 2131 |
| 265 | 20230605 | 143400 | 39591398150 | 38350 | 38350 | 38350 | 38300 | 2629 |
| 266 | 20230605 | 143300 | 39490608550 | 38350 | 38450 | 38450 | 38300 | 6537 |
| 267 | 20230605 | 143200 | 39239833750 | 38450 | 38350 | 38450 | 38350 | 1282 |
| 268 | 20230605 | 143100 | 39190619550 | 38400 | 38400 | 38400 | 38350 | 602 |
| 269 | 20230605 | 143000 | 39167514650 | 38400 | 38400 | 38400 | 38350 | 2054 |
| 270 | 20230605 | 142900 | 39088649650 | 38400 | 38350 | 38400 | 38350 | 481 |
| 271 | 20230605 | 142800 | 39070184900 | 38400 | 38350 | 38400 | 38350 | 658 |
| 272 | 20230605 | 142700 | 39044934000 | 38400 | 38350 | 38400 | 38350 | 1249 |
| 273 | 20230605 | 142600 | 38997016100 | 38350 | 38350 | 38400 | 38350 | 1230 |
| 274 | 20230605 | 142500 | 38949818700 | 38350 | 38350 | 38400 | 38350 | 1815 |
| 275 | 20230605 | 142400 | 38880196800 | 38400 | 38400 | 38450 | 38350 | 7237 |
| 276 | 20230605 | 142300 | 38602297450 | 38450 | 38400 | 38450 | 38400 | 1312 |
| 277 | 20230605 | 142200 | 38551865300 | 38450 | 38500 | 38550 | 38400 | 1306 |
| 278 | 20230605 | 142100 | 38501645200 | 38500 | 38450 | 38550 | 38450 | 5121 |
| 279 | 20230605 | 142000 | 38304424600 | 38450 | 38450 | 38500 | 38450 | 825 |
| 280 | 20230605 | 141900 | 38272702000 | 38450 | 38500 | 38500 | 38450 | 1048 |
| 281 | 20230605 | 141800 | 38232402300 | 38450 | 38450 | 38500 | 38450 | 532 |
| 282 | 20230605 | 141700 | 38211945600 | 38500 | 38500 | 38500 | 38450 | 467 |
| 283 | 20230605 | 141600 | 38193978850 | 38450 | 38450 | 38500 | 38450 | 990 |
| 284 | 20230605 | 141500 | 38155890100 | 38500 | 38500 | 38500 | 38450 | 374 |
| 285 | 20230605 | 141400 | 38141501700 | 38500 | 38400 | 38500 | 38400 | 1553 |
| 286 | 20230605 | 141300 | 38081787250 | 38400 | 38400 | 38500 | 38400 | 1619 |
| 287 | 20230605 | 141200 | 38019597800 | 38500 | 38500 | 38550 | 38400 | 3840 |
| 288 | 20230605 | 141100 | 37871684450 | 38500 | 38400 | 38500 | 38350 | 4300 |
| 289 | 20230605 | 141000 | 37706514350 | 38350 | 38400 | 38400 | 38350 | 1590 |
| 290 | 20230605 | 140900 | 37645528500 | 38400 | 38350 | 38400 | 38300 | 3194 |
| 291 | 20230605 | 140800 | 37523031950 | 38400 | 38350 | 38400 | 38350 | 2894 |
| 292 | 20230605 | 140700 | 37412022850 | 38350 | 38450 | 38450 | 38300 | 10785 |
| 293 | 20230605 | 140600 | 36998178050 | 38450 | 38500 | 38550 | 38450 | 9364 |
| 294 | 20230605 | 140500 | 36637814500 | 38500 | 38550 | 38550 | 38500 | 1023 |
| 295 | 20230605 | 140400 | 36598423600 | 38550 | 38550 | 38550 | 38500 | 1915 |
| 296 | 20230605 | 140300 | 36524647900 | 38500 | 38550 | 38600 | 38500 | 2869 |
| 297 | 20230605 | 140200 | 36414046550 | 38550 | 38550 | 38550 | 38500 | 921 |
| 298 | 20230605 | 140100 | 36378563150 | 38550 | 38550 | 38600 | 38500 | 7217 |
| 299 | 20230605 | 140000 | 36100325400 | 38550 | 38600 | 38600 | 38550 | 2049 |
| 300 | 20230605 | 135900 | 36021247500 | 38600 | 38600 | 38600 | 38550 | 866 |
| 301 | 20230605 | 135800 | 35987844800 | 38600 | 38600 | 38600 | 38550 | 2146 |
| 302 | 20230605 | 135700 | 35905078750 | 38600 | 38550 | 38600 | 38550 | 1748 |
| 303 | 20230605 | 135600 | 35837662100 | 38600 | 38700 | 38750 | 38550 | 6827 |
| 304 | 20230605 | 135500 | 35573959900 | 38700 | 38750 | 38750 | 38650 | 4621 |
| 305 | 20230605 | 135400 | 35395137800 | 38750 | 38750 | 38750 | 38700 | 528 |
| 306 | 20230605 | 135300 | 35374692000 | 38750 | 38700 | 38750 | 38700 | 581 |
| 307 | 20230605 | 135200 | 35352182150 | 38750 | 38800 | 38800 | 38750 | 990 |
| 308 | 20230605 | 135100 | 35313807200 | 38750 | 38650 | 38800 | 38650 | 2671 |
| 309 | 20230605 | 135000 | 35210354600 | 38700 | 38650 | 38700 | 38650 | 873 |
| 310 | 20230605 | 134900 | 35176571100 | 38650 | 38650 | 38700 | 38650 | 228 |
| 311 | 20230605 | 134800 | 35167757150 | 38650 | 38600 | 38700 | 38600 | 1722 |
| 312 | 20230605 | 134700 | 35101207150 | 38600 | 38600 | 38650 | 38600 | 1009 |
| 313 | 20230605 | 134600 | 35062247900 | 38600 | 38600 | 38600 | 38600 | 1074 |
| 314 | 20230605 | 134500 | 35020791500 | 38600 | 38600 | 38650 | 38600 | 1955 |
| 315 | 20230605 | 134400 | 34945319750 | 38600 | 38600 | 38650 | 38550 | 1956 |
| 316 | 20230605 | 134300 | 34869828200 | 38600 | 38600 | 38650 | 38550 | 3903 |
| 317 | 20230605 | 134200 | 34719178700 | 38650 | 38700 | 38700 | 38600 | 4340 |
| 318 | 20230605 | 134100 | 34551521650 | 38650 | 38600 | 38700 | 38600 | 1929 |
| 319 | 20230605 | 134000 | 34476959300 | 38600 | 38650 | 38700 | 38600 | 6106 |
| 320 | 20230605 | 133900 | 34240967800 | 38650 | 38750 | 38750 | 38650 | 4147 |
| 321 | 20230605 | 133800 | 34080472200 | 38750 | 38750 | 38800 | 38700 | 3400 |
| 322 | 20230605 | 133700 | 33948756400 | 38750 | 38800 | 38800 | 38750 | 425 |
| 323 | 20230605 | 133600 | 33932283500 | 38800 | 38750 | 38800 | 38750 | 2457 |
| 324 | 20230605 | 133500 | 33836996250 | 38750 | 38750 | 38800 | 38750 | 368 |
| 325 | 20230605 | 133400 | 33822729100 | 38750 | 38850 | 38850 | 38750 | 3411 |
| 326 | 20230605 | 133300 | 33690378100 | 38850 | 38850 | 38900 | 38800 | 1834 |
| 327 | 20230605 | 133200 | 33619146400 | 38850 | 38800 | 38850 | 38750 | 1036 |
| 328 | 20230605 | 133100 | 33578952050 | 38750 | 38800 | 38800 | 38750 | 1761 |
| 329 | 20230605 | 133000 | 33510629100 | 38750 | 38750 | 38800 | 38700 | 1495 |
| 330 | 20230605 | 132900 | 33452713250 | 38750 | 38800 | 38850 | 38700 | 8588 |
| 331 | 20230605 | 132800 | 33119622300 | 38800 | 38850 | 38900 | 38800 | 2419 |
| 332 | 20230605 | 132700 | 33025675600 | 38850 | 38900 | 38900 | 38850 | 3719 |
| 333 | 20230605 | 132600 | 32881183700 | 38900 | 38900 | 38950 | 38850 | 1405 |
| 334 | 20230605 | 132500 | 32826553300 | 38900 | 38950 | 38950 | 38900 | 1614 |
| 335 | 20230605 | 132400 | 32763750700 | 38950 | 38900 | 39000 | 38900 | 2129 |
| 336 | 20230605 | 132300 | 32680827150 | 38950 | 38850 | 38950 | 38850 | 1439 |
| 337 | 20230605 | 132200 | 32624874500 | 38850 | 38950 | 38950 | 38850 | 3703 |
| 338 | 20230605 | 132100 | 32480829050 | 38950 | 38950 | 39000 | 38900 | 1601 |
| 339 | 20230605 | 132000 | 32418457350 | 38950 | 38950 | 39000 | 38950 | 1408 |
| 340 | 20230605 | 131900 | 32363606250 | 38950 | 38900 | 39000 | 38900 | 352 |
| 341 | 20230605 | 131800 | 32349892850 | 38950 | 39000 | 39000 | 38950 | 2102 |
| 342 | 20230605 | 131700 | 32268011800 | 38950 | 38950 | 39000 | 38950 | 1769 |
| 343 | 20230605 | 131600 | 32199093150 | 38950 | 39000 | 39050 | 38950 | 2869 |
| 344 | 20230605 | 131500 | 32087202550 | 39000 | 39150 | 39150 | 39000 | 2421 |
| 345 | 20230605 | 131400 | 31992639650 | 39100 | 39100 | 39150 | 39100 | 3325 |
| 346 | 20230605 | 131300 | 31862559200 | 39100 | 39100 | 39150 | 39100 | 1561 |
| 347 | 20230605 | 131200 | 31801495100 | 39100 | 39050 | 39100 | 39000 | 3915 |
| 348 | 20230605 | 131100 | 31648460700 | 39000 | 38950 | 39050 | 38950 | 3347 |
| 349 | 20230605 | 131000 | 31517922000 | 39000 | 38900 | 39000 | 38900 | 7757 |
| 350 | 20230605 | 130900 | 31215764350 | 38900 | 38950 | 39000 | 38900 | 6411 |
| 351 | 20230605 | 130800 | 30966191250 | 38950 | 39050 | 39050 | 38950 | 8208 |
| 352 | 20230605 | 130700 | 30646202900 | 39000 | 39100 | 39100 | 39000 | 4661 |
| 353 | 20230605 | 130600 | 30464106650 | 39100 | 39100 | 39100 | 39050 | 4248 |
| 354 | 20230605 | 130500 | 30298155600 | 39100 | 39150 | 39200 | 39100 | 5179 |
| 355 | 20230605 | 130400 | 30095403000 | 39200 | 39200 | 39250 | 39150 | 2245 |
| 356 | 20230605 | 130300 | 30007405050 | 39200 | 39350 | 39350 | 39150 | 5615 |
| 357 | 20230605 | 130200 | 29787012150 | 39300 | 39400 | 39450 | 39300 | 15408 |
| 358 | 20230605 | 130100 | 29180249150 | 39400 | 39350 | 39400 | 39350 | 6936 |
| 359 | 20230605 | 130000 | 28907091350 | 39300 | 39300 | 39350 | 39300 | 6540 |
| 360 | 20230605 | 125900 | 28649828500 | 39300 | 39200 | 39300 | 39150 | 7876 |
| 361 | 20230605 | 125800 | 28340589100 | 39200 | 39200 | 39200 | 39150 | 5103 |
| 362 | 20230605 | 125700 | 28140593450 | 39150 | 39150 | 39200 | 39100 | 6902 |
| 363 | 20230605 | 125600 | 27870354950 | 39100 | 39150 | 39150 | 39050 | 12187 |
| 364 | 20230605 | 125500 | 27393959050 | 39150 | 39200 | 39250 | 39150 | 9844 |
| 365 | 20230605 | 125400 | 27008150700 | 39250 | 39350 | 39350 | 39200 | 10874 |
| 366 | 20230605 | 125300 | 26581008250 | 39300 | 39300 | 39350 | 39250 | 8558 |
| 367 | 20230605 | 125200 | 26244590650 | 39300 | 39300 | 39350 | 39250 | 11305 |
| 368 | 20230605 | 125100 | 25800278450 | 39300 | 39150 | 39300 | 39150 | 22967 |
| 369 | 20230605 | 125000 | 24898548250 | 39200 | 38900 | 39200 | 38900 | 60463 |
| 370 | 20230605 | 124900 | 22538492850 | 38950 | 38900 | 38950 | 38900 | 1598 |
| 371 | 20230605 | 124800 | 22476266300 | 38950 | 38900 | 38950 | 38900 | 1498 |
| 372 | 20230605 | 124700 | 22417938050 | 38900 | 38950 | 38950 | 38900 | 2205 |
| 373 | 20230605 | 124600 | 22332121350 | 38900 | 38900 | 38950 | 38900 | 1704 |
| 374 | 20230605 | 124500 | 22265826450 | 38950 | 38900 | 38950 | 38900 | 4404 |
| 375 | 20230605 | 124400 | 22094455700 | 38950 | 38950 | 38950 | 38900 | 5706 |
| 376 | 20230605 | 124300 | 21872461650 | 38900 | 38950 | 38950 | 38900 | 2170 |
| 377 | 20230605 | 124200 | 21787945200 | 38900 | 38950 | 38950 | 38900 | 2041 |
| 378 | 20230605 | 124100 | 21708538850 | 38900 | 38900 | 38950 | 38850 | 5216 |
| 379 | 20230605 | 124000 | 21505690000 | 38900 | 38800 | 38900 | 38800 | 2752 |
| 380 | 20230605 | 123900 | 21398741650 | 38850 | 38800 | 38850 | 38800 | 2584 |
| 381 | 20230605 | 123800 | 21298438500 | 38800 | 38900 | 38950 | 38800 | 10221 |
| 382 | 20230605 | 123700 | 20900935550 | 38950 | 38950 | 38950 | 38900 | 6481 |
| 383 | 20230605 | 123600 | 20648534150 | 38900 | 38850 | 38900 | 38850 | 14940 |
| 384 | 20230605 | 123500 | 20067659500 | 38850 | 38800 | 38850 | 38750 | 9432 |
| 385 | 20230605 | 123400 | 19701655450 | 38750 | 38800 | 38800 | 38750 | 5362 |
| 386 | 20230605 | 123300 | 19493624650 | 38750 | 38750 | 38800 | 38700 | 9229 |
| 387 | 20230605 | 123200 | 19135910300 | 38700 | 38750 | 38750 | 38700 | 1540 |
| 388 | 20230605 | 123100 | 19076236750 | 38750 | 38650 | 38750 | 38650 | 14895 |
| 389 | 20230605 | 123000 | 18499848550 | 38650 | 38650 | 38700 | 38650 | 1486 |
| 390 | 20230605 | 122900 | 18442414400 | 38650 | 38650 | 38650 | 38650 | 638 |
| 391 | 20230605 | 122800 | 18417755700 | 38650 | 38650 | 38700 | 38600 | 2452 |
| 392 | 20230605 | 122700 | 18322995550 | 38650 | 38650 | 38650 | 38600 | 4474 |
| 393 | 20230605 | 122600 | 18150078650 | 38650 | 38650 | 38650 | 38600 | 1272 |
| 394 | 20230605 | 122500 | 18100918650 | 38650 | 38650 | 38650 | 38600 | 2227 |
| 395 | 20230605 | 122400 | 18014860100 | 38650 | 38600 | 38650 | 38600 | 2116 |
| 396 | 20230605 | 122300 | 17933177500 | 38650 | 38650 | 38650 | 38600 | 4107 |
| 397 | 20230605 | 122200 | 17774456150 | 38650 | 38600 | 38650 | 38600 | 4650 |
| 398 | 20230605 | 122100 | 17594737300 | 38650 | 38650 | 38650 | 38600 | 2126 |
| 399 | 20230605 | 122000 | 17512581300 | 38650 | 38550 | 38650 | 38550 | 8869 |
| 400 | 20230605 | 121900 | 17170242450 | 38550 | 38600 | 38600 | 38550 | 1755 |
| 401 | 20230605 | 121800 | 17102512500 | 38550 | 38550 | 38600 | 38550 | 1570 |
| 402 | 20230605 | 121700 | 17041959400 | 38600 | 38500 | 38600 | 38500 | 16818 |
| 403 | 20230605 | 121600 | 16393999350 | 38500 | 38450 | 38500 | 38450 | 225 |
| 404 | 20230605 | 121500 | 16385341900 | 38450 | 38450 | 38500 | 38450 | 338 |
| 405 | 20230605 | 121400 | 16372339850 | 38450 | 38450 | 38500 | 38450 | 691 |
| 406 | 20230605 | 121300 | 16345769900 | 38450 | 38500 | 38500 | 38450 | 268 |
| 407 | 20230605 | 121200 | 16335464500 | 38500 | 38450 | 38500 | 38450 | 981 |
| 408 | 20230605 | 121100 | 16297707800 | 38450 | 38500 | 38500 | 38450 | 253 |
| 409 | 20230605 | 121000 | 16287968300 | 38500 | 38450 | 38500 | 38400 | 3874 |
| 410 | 20230605 | 120900 | 16139007900 | 38450 | 38400 | 38450 | 38400 | 766 |
| 411 | 20230605 | 120800 | 16109580250 | 38450 | 38450 | 38450 | 38400 | 291 |
| 412 | 20230605 | 120700 | 16098393550 | 38450 | 38450 | 38450 | 38400 | 1678 |
| 413 | 20230605 | 120600 | 16033877050 | 38400 | 38400 | 38450 | 38400 | 1950 |
| 414 | 20230605 | 120500 | 15958904600 | 38450 | 38450 | 38450 | 38400 | 328 |
| 415 | 20230605 | 120400 | 15946300900 | 38400 | 38450 | 38450 | 38400 | 235 |
| 416 | 20230605 | 120300 | 15937273950 | 38400 | 38400 | 38450 | 38400 | 222 |
| 417 | 20230605 | 120200 | 15928748300 | 38400 | 38350 | 38400 | 38350 | 843 |
| 418 | 20230605 | 120100 | 15896378100 | 38400 | 38350 | 38400 | 38350 | 960 |
| 419 | 20230605 | 120000 | 15859547150 | 38350 | 38350 | 38400 | 38350 | 712 |
| 420 | 20230605 | 115900 | 15832215300 | 38400 | 38400 | 38400 | 38350 | 256 |
| 421 | 20230605 | 115800 | 15822385050 | 38400 | 38400 | 38400 | 38350 | 181 |
| 422 | 20230605 | 115700 | 15815437100 | 38400 | 38350 | 38400 | 38350 | 180 |
| 423 | 20230605 | 115600 | 15808527250 | 38400 | 38350 | 38400 | 38350 | 62 |
| 424 | 20230605 | 115500 | 15806149250 | 38350 | 38350 | 38400 | 38350 | 168 |
| 425 | 20230605 | 115400 | 15799705200 | 38350 | 38400 | 38400 | 38350 | 231 |
| 426 | 20230605 | 115300 | 15790838250 | 38350 | 38400 | 38400 | 38350 | 444 |
| 427 | 20230605 | 115200 | 15773790700 | 38350 | 38300 | 38400 | 38300 | 1199 |
| 428 | 20230605 | 115100 | 15727810250 | 38350 | 38300 | 38350 | 38300 | 1404 |
| 429 | 20230605 | 115000 | 15673969950 | 38300 | 38300 | 38350 | 38300 | 1494 |
| 430 | 20230605 | 114900 | 15616742600 | 38350 | 38300 | 38350 | 38300 | 27 |
| 431 | 20230605 | 114800 | 15615708200 | 38300 | 38300 | 38350 | 38300 | 236 |
| 432 | 20230605 | 114700 | 15606658750 | 38350 | 38300 | 38350 | 38300 | 538 |
| 433 | 20230605 | 114600 | 15586046900 | 38300 | 38300 | 38300 | 38300 | 203 |
| 434 | 20230605 | 114500 | 15578272000 | 38300 | 38300 | 38300 | 38300 | 48 |
| 435 | 20230605 | 114400 | 15576433600 | 38300 | 38350 | 38350 | 38300 | 258 |
| 436 | 20230605 | 114300 | 15566551850 | 38350 | 38350 | 38350 | 38300 | 115 |
| 437 | 20230605 | 114200 | 15562146500 | 38350 | 38300 | 38350 | 38300 | 256 |
| 438 | 20230605 | 114100 | 15552338950 | 38300 | 38300 | 38300 | 38300 | 362 |
| 439 | 20230605 | 114000 | 15538474350 | 38300 | 38300 | 38350 | 38300 | 3103 |
| 440 | 20230605 | 113900 | 15419610700 | 38350 | 38300 | 38350 | 38300 | 193 |
| 441 | 20230605 | 113800 | 15412217900 | 38350 | 38350 | 38350 | 38300 | 1300 |
| 442 | 20230605 | 113700 | 15362367200 | 38300 | 38300 | 38350 | 38300 | 241 |
| 443 | 20230605 | 113600 | 15353136750 | 38350 | 38400 | 38400 | 38350 | 1364 |
| 444 | 20230605 | 113500 | 15300822000 | 38400 | 38450 | 38450 | 38400 | 2844 |
| 445 | 20230605 | 113400 | 15191608900 | 38450 | 38400 | 38450 | 38400 | 198 |
| 446 | 20230605 | 113300 | 15183997400 | 38400 | 38400 | 38450 | 38400 | 467 |
| 447 | 20230605 | 113200 | 15166063450 | 38450 | 38450 | 38450 | 38450 | 1997 |
| 448 | 20230605 | 113100 | 15089278800 | 38400 | 38400 | 38450 | 38400 | 610 |
| 449 | 20230605 | 113000 | 15065829300 | 38450 | 38400 | 38450 | 38400 | 306 |
| 450 | 20230605 | 112900 | 15054073900 | 38450 | 38450 | 38450 | 38400 | 1891 |
| 451 | 20230605 | 112800 | 14981370600 | 38400 | 38400 | 38450 | 38400 | 266 |
| 452 | 20230605 | 112700 | 14971155300 | 38400 | 38400 | 38450 | 38400 | 621 |
| 453 | 20230605 | 112600 | 14947308750 | 38400 | 38400 | 38400 | 38400 | 84 |
| 454 | 20230605 | 112500 | 14944083150 | 38400 | 38400 | 38450 | 38400 | 586 |
| 455 | 20230605 | 112400 | 14921579600 | 38400 | 38450 | 38450 | 38400 | 1110 |
| 456 | 20230605 | 112300 | 14878951950 | 38450 | 38450 | 38450 | 38400 | 566 |
| 457 | 20230605 | 112200 | 14857194800 | 38450 | 38450 | 38450 | 38400 | 1302 |
| 458 | 20230605 | 112100 | 14807136450 | 38450 | 38350 | 38450 | 38300 | 5083 |
| 459 | 20230605 | 112000 | 14612129050 | 38350 | 38300 | 38350 | 38300 | 63 |
| 460 | 20230605 | 111900 | 14609715300 | 38300 | 38300 | 38300 | 38300 | 62 |
| 461 | 20230605 | 111800 | 14607340700 | 38300 | 38350 | 38350 | 38300 | 381 |
| 462 | 20230605 | 111700 | 14592742800 | 38300 | 38350 | 38350 | 38300 | 282 |
| 463 | 20230605 | 111600 | 14581939450 | 38350 | 38350 | 38350 | 38300 | 278 |
| 464 | 20230605 | 111500 | 14571287350 | 38300 | 38300 | 38350 | 38300 | 91 |
| 465 | 20230605 | 111400 | 14567799000 | 38350 | 38350 | 38350 | 38300 | 123 |
| 466 | 20230605 | 111300 | 14563083700 | 38300 | 38300 | 38300 | 38250 | 252 |
| 467 | 20230605 | 111200 | 14553433600 | 38300 | 38300 | 38300 | 38250 | 977 |
| 468 | 20230605 | 111100 | 14516020650 | 38300 | 38250 | 38300 | 38250 | 330 |
| 469 | 20230605 | 111000 | 14503392450 | 38250 | 38250 | 38300 | 38250 | 479 |
| 470 | 20230605 | 110900 | 14485069150 | 38250 | 38250 | 38300 | 38250 | 128 |
| 471 | 20230605 | 110800 | 14480171900 | 38250 | 38250 | 38300 | 38250 | 329 |
| 472 | 20230605 | 110700 | 14467585400 | 38300 | 38300 | 38300 | 38250 | 268 |
| 473 | 20230605 | 110600 | 14457331000 | 38300 | 38250 | 38300 | 38250 | 134 |
| 474 | 20230605 | 110500 | 14452203250 | 38300 | 38250 | 38300 | 38250 | 348 |
| 475 | 20230605 | 110400 | 14438885100 | 38300 | 38300 | 38300 | 38250 | 1468 |
| 476 | 20230605 | 110300 | 14382688300 | 38300 | 38300 | 38350 | 38300 | 2556 |
| 477 | 20230605 | 110200 | 14284787350 | 38300 | 38300 | 38350 | 38300 | 875 |
| 478 | 20230605 | 110100 | 14251273650 | 38300 | 38300 | 38350 | 38300 | 247 |
| 479 | 20230605 | 110000 | 14241811050 | 38300 | 38300 | 38350 | 38300 | 446 |
| 480 | 20230605 | 105900 | 14224727700 | 38300 | 38350 | 38350 | 38300 | 158 |
| 481 | 20230605 | 105800 | 14218673000 | 38350 | 38350 | 38400 | 38300 | 3681 |
| 482 | 20230605 | 105700 | 14077508100 | 38350 | 38400 | 38400 | 38350 | 213 |
| 483 | 20230605 | 105600 | 14069339050 | 38400 | 38400 | 38400 | 38350 | 81 |
| 484 | 20230605 | 105500 | 14066230300 | 38400 | 38350 | 38400 | 38350 | 1888 |
| 485 | 20230605 | 105400 | 13993768000 | 38350 | 38350 | 38400 | 38350 | 702 |
| 486 | 20230605 | 105300 | 13966843050 | 38350 | 38400 | 38400 | 38300 | 481 |
| 487 | 20230605 | 105200 | 13948396200 | 38300 | 38350 | 38400 | 38300 | 2524 |
| 488 | 20230605 | 105100 | 13851599000 | 38350 | 38350 | 38400 | 38350 | 584 |
| 489 | 20230605 | 105000 | 13829197750 | 38400 | 38400 | 38400 | 38350 | 483 |
| 490 | 20230605 | 104900 | 13810660250 | 38400 | 38400 | 38400 | 38350 | 617 |
| 491 | 20230605 | 104800 | 13786969650 | 38400 | 38400 | 38450 | 38400 | 2801 |
| 492 | 20230605 | 104700 | 13679410850 | 38400 | 38400 | 38400 | 38400 | 1619 |
| 493 | 20230605 | 104600 | 13617241250 | 38400 | 38400 | 38450 | 38400 | 807 |
| 494 | 20230605 | 104500 | 13586249350 | 38400 | 38400 | 38450 | 38400 | 1307 |
| 495 | 20230605 | 104400 | 13536054800 | 38400 | 38450 | 38500 | 38400 | 2506 |
| 496 | 20230605 | 104300 | 13439750400 | 38450 | 38450 | 38500 | 38450 | 1457 |
| 497 | 20230605 | 104200 | 13383683450 | 38500 | 38400 | 38500 | 38400 | 2056 |
| 498 | 20230605 | 104100 | 13304628200 | 38450 | 38550 | 38600 | 38400 | 8771 |
| 499 | 20230605 | 104000 | 12966819550 | 38550 | 38450 | 38550 | 38450 | 26475 |
| 500 | 20230605 | 103900 | 11947805800 | 38450 | 38350 | 38450 | 38350 | 2921 |
| 501 | 20230605 | 103800 | 11835646200 | 38400 | 38300 | 38400 | 38300 | 6562 |
| 502 | 20230605 | 103700 | 11583900400 | 38350 | 38300 | 38350 | 38300 | 1033 |
| 503 | 20230605 | 103600 | 11544310550 | 38300 | 38200 | 38300 | 38150 | 8068 |
| 504 | 20230605 | 103500 | 11235808750 | 38200 | 38150 | 38200 | 38150 | 2189 |
| 505 | 20230605 | 103400 | 11152204350 | 38150 | 38150 | 38150 | 38150 | 171 |
| 506 | 20230605 | 103300 | 11145680700 | 38150 | 38200 | 38200 | 38150 | 262 |
| 507 | 20230605 | 103200 | 11135682200 | 38200 | 38200 | 38200 | 38150 | 141 |
| 508 | 20230605 | 103100 | 11130296050 | 38200 | 38200 | 38200 | 38150 | 806 |
| 509 | 20230605 | 103000 | 11099538200 | 38200 | 38100 | 38200 | 38100 | 1489 |
| 510 | 20230605 | 102900 | 11042738300 | 38150 | 38150 | 38150 | 38100 | 527 |
| 511 | 20230605 | 102800 | 11022650000 | 38150 | 38150 | 38150 | 38100 | 168 |
| 512 | 20230605 | 102700 | 11016241050 | 38150 | 38150 | 38150 | 38100 | 579 |
| 513 | 20230605 | 102600 | 10994152400 | 38150 | 38100 | 38150 | 38100 | 697 |
| 514 | 20230605 | 102500 | 10967562250 | 38150 | 38150 | 38150 | 38100 | 529 |
| 515 | 20230605 | 102400 | 10947399700 | 38100 | 38100 | 38150 | 38100 | 76 |
| 516 | 20230605 | 102300 | 10944501550 | 38100 | 38200 | 38250 | 38100 | 1750 |
| 517 | 20230605 | 102200 | 10877735650 | 38150 | 38200 | 38200 | 38150 | 912 |
| 518 | 20230605 | 102100 | 10842926600 | 38200 | 38250 | 38250 | 38150 | 903 |
| 519 | 20230605 | 102000 | 10808438700 | 38250 | 38200 | 38250 | 38200 | 2714 |
| 520 | 20230605 | 101900 | 10704649300 | 38200 | 38200 | 38250 | 38200 | 1701 |
| 521 | 20230605 | 101800 | 10639662850 | 38250 | 38200 | 38250 | 38200 | 858 |
| 522 | 20230605 | 101700 | 10606879900 | 38200 | 38200 | 38200 | 38150 | 813 |
| 523 | 20230605 | 101600 | 10575824600 | 38200 | 38100 | 38200 | 38100 | 1391 |
| 524 | 20230605 | 101500 | 10522750650 | 38100 | 38150 | 38150 | 38100 | 425 |
| 525 | 20230605 | 101400 | 10506546550 | 38150 | 38100 | 38150 | 38100 | 216 |
| 526 | 20230605 | 101300 | 10498311150 | 38150 | 38100 | 38150 | 38100 | 1193 |
| 527 | 20230605 | 101200 | 10452853450 | 38150 | 38100 | 38150 | 38100 | 716 |
| 528 | 20230605 | 101100 | 10425570700 | 38100 | 38150 | 38150 | 38100 | 219 |
| 529 | 20230605 | 101000 | 10417221600 | 38100 | 38150 | 38150 | 38100 | 400 |
| 530 | 20230605 | 100900 | 10401975200 | 38150 | 38100 | 38150 | 38050 | 472 |
| 531 | 20230605 | 100800 | 10384000750 | 38100 | 38050 | 38100 | 38050 | 1915 |
| 532 | 20230605 | 100700 | 10311060400 | 38050 | 38100 | 38100 | 38050 | 1604 |
| 533 | 20230605 | 100600 | 10250008550 | 38100 | 38150 | 38150 | 38050 | 2523 |
| 534 | 20230605 | 100500 | 10153881300 | 38100 | 38100 | 38150 | 38100 | 1208 |
| 535 | 20230605 | 100400 | 10107839100 | 38150 | 38150 | 38200 | 38100 | 2819 |
| 536 | 20230605 | 100300 | 10000299150 | 38200 | 38250 | 38250 | 38150 | 2129 |
| 537 | 20230605 | 100200 | 9918983850 | 38200 | 38200 | 38200 | 38150 | 1142 |
| 538 | 20230605 | 100100 | 9875359500 | 38200 | 38150 | 38200 | 38150 | 627 |
| 539 | 20230605 | 100000 | 9851421350 | 38150 | 38200 | 38200 | 38150 | 2528 |
| 540 | 20230605 | 095900 | 9754870350 | 38150 | 38200 | 38200 | 38150 | 1068 |
| 541 | 20230605 | 095800 | 9714114400 | 38200 | 38200 | 38200 | 38150 | 361 |
| 542 | 20230605 | 095700 | 9700325850 | 38200 | 38200 | 38200 | 38150 | 564 |
| 543 | 20230605 | 095600 | 9678781900 | 38150 | 38200 | 38200 | 38150 | 314 |
| 544 | 20230605 | 095500 | 9666789650 | 38200 | 38200 | 38200 | 38150 | 383 |
| 545 | 20230605 | 095400 | 9652172400 | 38250 | 38200 | 38250 | 38150 | 1729 |
| 546 | 20230605 | 095300 | 9586144400 | 38200 | 38150 | 38200 | 38150 | 1046 |
| 547 | 20230605 | 095200 | 9546188050 | 38200 | 38200 | 38200 | 38150 | 2273 |
| 548 | 20230605 | 095100 | 9459395500 | 38200 | 38200 | 38200 | 38150 | 900 |
| 549 | 20230605 | 095000 | 9425039200 | 38150 | 38200 | 38200 | 38150 | 1498 |
| 550 | 20230605 | 094900 | 9367845850 | 38150 | 38150 | 38200 | 38150 | 1214 |
| 551 | 20230605 | 094800 | 9321520700 | 38200 | 38200 | 38200 | 38150 | 246 |
| 552 | 20230605 | 094700 | 9312129150 | 38150 | 38100 | 38200 | 38100 | 1166 |
| 553 | 20230605 | 094600 | 9267658250 | 38100 | 38100 | 38100 | 38100 | 816 |
| 554 | 20230605 | 094500 | 9236568650 | 38100 | 38100 | 38150 | 38050 | 2171 |
| 555 | 20230605 | 094400 | 9153876500 | 38100 | 38050 | 38150 | 38050 | 2441 |
| 556 | 20230605 | 094300 | 9060882850 | 38050 | 38100 | 38100 | 38050 | 1285 |
| 557 | 20230605 | 094200 | 9011969250 | 38100 | 38100 | 38150 | 38100 | 2785 |
| 558 | 20230605 | 094100 | 8905828700 | 38150 | 38150 | 38150 | 38100 | 1319 |
| 559 | 20230605 | 094000 | 8855531550 | 38150 | 38150 | 38150 | 38100 | 1140 |
| 560 | 20230605 | 093900 | 8812041550 | 38150 | 38150 | 38150 | 38100 | 2042 |
| 561 | 20230605 | 093800 | 8734146650 | 38200 | 38200 | 38200 | 38150 | 908 |
| 562 | 20230605 | 093700 | 8699495100 | 38200 | 38200 | 38200 | 38150 | 1769 |
| 563 | 20230605 | 093600 | 8631943150 | 38150 | 38150 | 38200 | 38150 | 706 |
| 564 | 20230605 | 093500 | 8604977900 | 38150 | 38100 | 38150 | 38100 | 2282 |
| 565 | 20230605 | 093400 | 8517945950 | 38100 | 38200 | 38200 | 38100 | 4046 |
| 566 | 20230605 | 093300 | 8363497850 | 38200 | 38200 | 38250 | 38200 | 1035 |
| 567 | 20230605 | 093200 | 8323937250 | 38200 | 38350 | 38400 | 38200 | 6610 |
| 568 | 20230605 | 093100 | 8070679300 | 38350 | 38400 | 38450 | 38350 | 2945 |
| 569 | 20230605 | 093000 | 7957599050 | 38400 | 38400 | 38450 | 38350 | 3708 |
| 570 | 20230605 | 092900 | 7815216900 | 38400 | 38450 | 38450 | 38350 | 3915 |
| 571 | 20230605 | 092800 | 7664860350 | 38450 | 38500 | 38500 | 38350 | 7086 |
| 572 | 20230605 | 092700 | 7392569700 | 38450 | 38400 | 38500 | 38350 | 18080 |
| 573 | 20230605 | 092600 | 6697872550 | 38400 | 38150 | 38400 | 38100 | 21212 |
| 574 | 20230605 | 092500 | 5886124500 | 38100 | 38150 | 38200 | 38050 | 2031 |
| 575 | 20230605 | 092400 | 5808641300 | 38150 | 38100 | 38150 | 38050 | 1012 |
| 576 | 20230605 | 092300 | 5770089300 | 38100 | 38000 | 38200 | 38000 | 7872 |
| 577 | 20230605 | 092200 | 5470364700 | 38000 | 37900 | 38050 | 37900 | 4111 |
| 578 | 20230605 | 092100 | 5314273700 | 37950 | 38000 | 38050 | 37900 | 11315 |
| 579 | 20230605 | 092000 | 4884494550 | 38000 | 38100 | 38100 | 38000 | 4002 |
| 580 | 20230605 | 091900 | 4732229200 | 38050 | 38050 | 38100 | 38050 | 1667 |
| 581 | 20230605 | 091800 | 4668736400 | 38050 | 38050 | 38150 | 38050 | 4474 |
| 582 | 20230605 | 091700 | 4498392400 | 38050 | 38100 | 38200 | 38050 | 2555 |
| 583 | 20230605 | 091600 | 4400961450 | 38100 | 38100 | 38150 | 38100 | 1819 |
| 584 | 20230605 | 091500 | 4331652200 | 38050 | 38000 | 38150 | 38000 | 4252 |
| 585 | 20230605 | 091400 | 4169702100 | 38050 | 38000 | 38050 | 37950 | 3282 |
| 586 | 20230605 | 091300 | 4044964750 | 38000 | 38000 | 38050 | 37950 | 3336 |
| 587 | 20230605 | 091200 | 3918140800 | 38000 | 38000 | 38050 | 37950 | 2357 |
| 588 | 20230605 | 091100 | 3828587400 | 38000 | 38100 | 38100 | 37950 | 7898 |
| 589 | 20230605 | 091000 | 3528186100 | 38050 | 38150 | 38150 | 38050 | 4934 |
| 590 | 20230605 | 090900 | 3340176400 | 38150 | 38250 | 38250 | 38150 | 3945 |
| 591 | 20230605 | 090800 | 3189490650 | 38250 | 38150 | 38300 | 38100 | 4636 |
| 592 | 20230605 | 090700 | 3012219300 | 38100 | 38300 | 38300 | 38100 | 4700 |
| 593 | 20230605 | 090600 | 2832578750 | 38250 | 38300 | 38350 | 38250 | 7462 |
| 594 | 20230605 | 090500 | 2546660050 | 38300 | 38000 | 38300 | 38000 | 6906 |
| 595 | 20230605 | 090400 | 2283296600 | 38050 | 38100 | 38100 | 38000 | 4709 |
| 596 | 20230605 | 090300 | 2104150650 | 38100 | 37900 | 38100 | 37900 | 6122 |
| 597 | 20230605 | 090200 | 1871681800 | 37900 | 38250 | 38350 | 37900 | 21997 |
| 598 | 20230605 | 090100 | 1032238400 | 38300 | 38150 | 38400 | 38150 | 14508 |
| 599 | 20230605 | 090000 | 477115650 | 38150 | 38150 | 38200 | 38050 | 12514 |