34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 192100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 21796 |
| 3 | 20230605 | 192000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 4 | 20230605 | 191900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 5 | 20230605 | 191800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 6 | 20230605 | 191700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 7 | 20230605 | 191600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 8 | 20230605 | 191500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 9 | 20230605 | 191400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 10 | 20230605 | 191300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 11 | 20230605 | 191200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 12 | 20230605 | 191100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 13 | 20230605 | 191000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 14 | 20230605 | 190900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 15 | 20230605 | 190800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 16 | 20230605 | 190700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 17 | 20230605 | 190600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 18 | 20230605 | 190500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 19 | 20230605 | 190400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 20 | 20230605 | 190300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 21 | 20230605 | 190200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 22 | 20230605 | 190100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 23 | 20230605 | 190000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 24 | 20230605 | 185900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 25 | 20230605 | 185800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 26 | 20230605 | 185700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 27 | 20230605 | 185600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 28 | 20230605 | 185500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 29 | 20230605 | 185400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 30 | 20230605 | 185300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 31 | 20230605 | 185200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 32 | 20230605 | 185100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 21796 |
| 33 | 20230605 | 185000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 34 | 20230605 | 184900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 35 | 20230605 | 184800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 36 | 20230605 | 184700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 37 | 20230605 | 184600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 38 | 20230605 | 184500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 39 | 20230605 | 184400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 40 | 20230605 | 184300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 41 | 20230605 | 184200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 42 | 20230605 | 184100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 43 | 20230605 | 184000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 44 | 20230605 | 183900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 45 | 20230605 | 183800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 46 | 20230605 | 183700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 47 | 20230605 | 183600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 48 | 20230605 | 183500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 49 | 20230605 | 183400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 50 | 20230605 | 183300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 51 | 20230605 | 183200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 52 | 20230605 | 183100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 53 | 20230605 | 183000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 54 | 20230605 | 182900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 55 | 20230605 | 182800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 56 | 20230605 | 182700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 57 | 20230605 | 182600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 58 | 20230605 | 182500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 59 | 20230605 | 182400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 60 | 20230605 | 182300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 61 | 20230605 | 182200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 62 | 20230605 | 182100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 21796 |
| 63 | 20230605 | 182000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 64 | 20230605 | 181900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 65 | 20230605 | 181800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 66 | 20230605 | 181700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 67 | 20230605 | 181600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 68 | 20230605 | 181500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 69 | 20230605 | 181400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 70 | 20230605 | 181300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 71 | 20230605 | 181200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 72 | 20230605 | 181100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 73 | 20230605 | 181000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 74 | 20230605 | 180900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 75 | 20230605 | 180800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 76 | 20230605 | 180700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 77 | 20230605 | 180600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 78 | 20230605 | 180500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 79 | 20230605 | 180400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 80 | 20230605 | 180300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 81 | 20230605 | 180200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 82 | 20230605 | 180100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 83 | 20230605 | 180000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 84 | 20230605 | 175900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 85 | 20230605 | 175800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 86 | 20230605 | 175700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 87 | 20230605 | 175600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 88 | 20230605 | 175500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 89 | 20230605 | 175400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 90 | 20230605 | 175300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 91 | 20230605 | 175200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 92 | 20230605 | 175100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 21796 |
| 93 | 20230605 | 175000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 94 | 20230605 | 174900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 95 | 20230605 | 174800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 96 | 20230605 | 174700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 97 | 20230605 | 174600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 98 | 20230605 | 174500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 99 | 20230605 | 174400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 100 | 20230605 | 174300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 101 | 20230605 | 174200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 102 | 20230605 | 174100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 103 | 20230605 | 174000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 104 | 20230605 | 173900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 105 | 20230605 | 173800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 106 | 20230605 | 173700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 107 | 20230605 | 173600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 108 | 20230605 | 173500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 109 | 20230605 | 173400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 110 | 20230605 | 173300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 111 | 20230605 | 173200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 112 | 20230605 | 173100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 113 | 20230605 | 173000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 114 | 20230605 | 172900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 115 | 20230605 | 172800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 116 | 20230605 | 172700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 117 | 20230605 | 172600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 118 | 20230605 | 172500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 119 | 20230605 | 172400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 120 | 20230605 | 172300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 121 | 20230605 | 172200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 122 | 20230605 | 172100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 21796 |
| 123 | 20230605 | 172000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 124 | 20230605 | 171900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 125 | 20230605 | 171800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 126 | 20230605 | 171700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 127 | 20230605 | 171600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 128 | 20230605 | 171500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 129 | 20230605 | 171400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 130 | 20230605 | 171300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 131 | 20230605 | 171200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 132 | 20230605 | 171100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 133 | 20230605 | 171000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 134 | 20230605 | 170900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 135 | 20230605 | 170800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 136 | 20230605 | 170700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 137 | 20230605 | 170600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 138 | 20230605 | 170500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 139 | 20230605 | 170400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 140 | 20230605 | 170300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 141 | 20230605 | 170200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 142 | 20230605 | 170100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 143 | 20230605 | 170000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 144 | 20230605 | 165900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 145 | 20230605 | 165800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 146 | 20230605 | 165700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 147 | 20230605 | 165600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 148 | 20230605 | 165500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 149 | 20230605 | 165400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 150 | 20230605 | 165300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 151 | 20230605 | 165200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 152 | 20230605 | 165100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 21796 |
| 153 | 20230605 | 165000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 154 | 20230605 | 164900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 155 | 20230605 | 164800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 156 | 20230605 | 164700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 157 | 20230605 | 164600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 158 | 20230605 | 164500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 159 | 20230605 | 164400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 160 | 20230605 | 164300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 161 | 20230605 | 164200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 162 | 20230605 | 164100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 163 | 20230605 | 164000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 164 | 20230605 | 163900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 165 | 20230605 | 163800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 166 | 20230605 | 163700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 167 | 20230605 | 163600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 168 | 20230605 | 163500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 169 | 20230605 | 163400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 170 | 20230605 | 163300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 171 | 20230605 | 163200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 172 | 20230605 | 163100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 173 | 20230605 | 163000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 174 | 20230605 | 162900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 175 | 20230605 | 162800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 176 | 20230605 | 162700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 177 | 20230605 | 162600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 178 | 20230605 | 162500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 179 | 20230605 | 162400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 180 | 20230605 | 162300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 181 | 20230605 | 162200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 182 | 20230605 | 162100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 21796 |
| 183 | 20230605 | 162000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 184 | 20230605 | 161900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 185 | 20230605 | 161800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 186 | 20230605 | 161700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 187 | 20230605 | 161600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 188 | 20230605 | 161500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 189 | 20230605 | 161400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 190 | 20230605 | 161300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 191 | 20230605 | 161200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 192 | 20230605 | 161100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 193 | 20230605 | 161000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 194 | 20230605 | 160900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 195 | 20230605 | 160800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 196 | 20230605 | 160700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 197 | 20230605 | 160600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 198 | 20230605 | 160500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 199 | 20230605 | 160400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 200 | 20230605 | 160300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 201 | 20230605 | 160200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 202 | 20230605 | 160100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 203 | 20230605 | 160000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 204 | 20230605 | 155900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 205 | 20230605 | 155800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 206 | 20230605 | 155700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 207 | 20230605 | 155600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 208 | 20230605 | 155500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 209 | 20230605 | 155400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 210 | 20230605 | 155300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 211 | 20230605 | 155200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 212 | 20230605 | 155100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 21796 |
| 213 | 20230605 | 155000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 214 | 20230605 | 154900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 215 | 20230605 | 154800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 216 | 20230605 | 154700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 217 | 20230605 | 154600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 218 | 20230605 | 154500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 219 | 20230605 | 154400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 220 | 20230605 | 154300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 221 | 20230605 | 154200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 222 | 20230605 | 154100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 223 | 20230605 | 154000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 224 | 20230605 | 153900 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 225 | 20230605 | 153800 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 226 | 20230605 | 153700 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 227 | 20230605 | 153600 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 228 | 20230605 | 153500 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 229 | 20230605 | 153400 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 230 | 20230605 | 153300 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 231 | 20230605 | 153200 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 232 | 20230605 | 153100 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 0 |
| 233 | 20230605 | 153000 | 61822026900 | 61900 | 61900 | 61900 | 61900 | 21796 |
| 234 | 20230605 | 152900 | 60472854500 | 61800 | 61800 | 61800 | 61800 | 0 |
| 235 | 20230605 | 152800 | 60472854500 | 61800 | 61800 | 61800 | 61800 | 0 |
| 236 | 20230605 | 152700 | 60472854500 | 61800 | 61800 | 61800 | 61800 | 0 |
| 237 | 20230605 | 152600 | 60472854500 | 61800 | 61800 | 61800 | 61800 | 0 |
| 238 | 20230605 | 152500 | 60472854500 | 61800 | 61800 | 61800 | 61800 | 0 |
| 239 | 20230605 | 152400 | 60472854500 | 61800 | 61800 | 61800 | 61800 | 0 |
| 240 | 20230605 | 152300 | 60472854500 | 61800 | 61800 | 61800 | 61800 | 0 |
| 241 | 20230605 | 152200 | 60472854500 | 61800 | 61800 | 61800 | 61800 | 0 |
| 242 | 20230605 | 152100 | 60472854500 | 61800 | 61800 | 61800 | 61800 | 0 |
| 243 | 20230605 | 152000 | 60472854500 | 61800 | 61800 | 61800 | 61800 | 0 |
| 244 | 20230605 | 151900 | 60472854500 | 61800 | 61900 | 62000 | 61800 | 3661 |
| 245 | 20230605 | 151800 | 60246239500 | 61900 | 61900 | 62000 | 61800 | 5787 |
| 246 | 20230605 | 151700 | 59888105700 | 61900 | 61800 | 61900 | 61800 | 812 |
| 247 | 20230605 | 151600 | 59837847900 | 61900 | 61900 | 61900 | 61800 | 1592 |
| 248 | 20230605 | 151500 | 59739404800 | 61800 | 61800 | 61900 | 61800 | 1277 |
| 249 | 20230605 | 151400 | 59660435600 | 61900 | 61800 | 61900 | 61800 | 1449 |
| 250 | 20230605 | 151300 | 59570845800 | 61800 | 61900 | 61900 | 61800 | 1343 |
| 251 | 20230605 | 151200 | 59487752500 | 61900 | 61800 | 61900 | 61800 | 506 |
| 252 | 20230605 | 151100 | 59456455000 | 61900 | 61800 | 61900 | 61800 | 982 |
| 253 | 20230605 | 151000 | 59395696800 | 61800 | 61800 | 61900 | 61800 | 705 |
| 254 | 20230605 | 150900 | 59352075200 | 61900 | 61900 | 61900 | 61800 | 1140 |
| 255 | 20230605 | 150800 | 59281607400 | 61900 | 61900 | 62000 | 61800 | 1645 |
| 256 | 20230605 | 150700 | 59179781000 | 61900 | 62000 | 62000 | 61800 | 1887 |
| 257 | 20230605 | 150600 | 59062968000 | 61900 | 62000 | 62000 | 61900 | 2998 |
| 258 | 20230605 | 150500 | 58877377500 | 61900 | 61900 | 62000 | 61900 | 3631 |
| 259 | 20230605 | 150400 | 58652568200 | 62000 | 61900 | 62000 | 61900 | 2140 |
| 260 | 20230605 | 150300 | 58520081600 | 62000 | 61900 | 62000 | 61900 | 906 |
| 261 | 20230605 | 150200 | 58463989800 | 61900 | 61900 | 62000 | 61900 | 668 |
| 262 | 20230605 | 150100 | 58422633100 | 62000 | 62000 | 62000 | 61900 | 2631 |
| 263 | 20230605 | 150000 | 58259755400 | 61900 | 61900 | 62000 | 61900 | 1025 |
| 264 | 20230605 | 145900 | 58196240600 | 61900 | 62000 | 62000 | 61900 | 519 |
| 265 | 20230605 | 145800 | 58164072200 | 62000 | 62000 | 62000 | 61900 | 561 |
| 266 | 20230605 | 145700 | 58129329600 | 61900 | 61900 | 62000 | 61900 | 4526 |
| 267 | 20230605 | 145600 | 57849037900 | 61900 | 62000 | 62000 | 61900 | 3974 |
| 268 | 20230605 | 145500 | 57603039200 | 61900 | 61900 | 62000 | 61900 | 1165 |
| 269 | 20230605 | 145400 | 57530844000 | 61900 | 61900 | 62000 | 61900 | 206 |
| 270 | 20230605 | 145300 | 57518084800 | 61900 | 61900 | 62000 | 61900 | 814 |
| 271 | 20230605 | 145200 | 57467654200 | 62000 | 62000 | 62000 | 61900 | 992 |
| 272 | 20230605 | 145100 | 57406170300 | 62000 | 61900 | 62000 | 61900 | 558 |
| 273 | 20230605 | 145000 | 57371607600 | 62000 | 62000 | 62000 | 61900 | 386 |
| 274 | 20230605 | 144900 | 57347685800 | 61900 | 62000 | 62000 | 61900 | 1262 |
| 275 | 20230605 | 144800 | 57269551600 | 61900 | 62000 | 62000 | 61900 | 243 |
| 276 | 20230605 | 144700 | 57254500700 | 61900 | 62000 | 62000 | 61900 | 279 |
| 277 | 20230605 | 144600 | 57237220700 | 62000 | 61900 | 62000 | 61900 | 320 |
| 278 | 20230605 | 144500 | 57217400600 | 62000 | 62000 | 62000 | 61900 | 424 |
| 279 | 20230605 | 144400 | 57191138700 | 61900 | 61900 | 62000 | 61900 | 3040 |
| 280 | 20230605 | 144300 | 57002941700 | 61800 | 61800 | 61900 | 61800 | 3635 |
| 281 | 20230605 | 144200 | 56777949600 | 61800 | 61800 | 61900 | 61800 | 300 |
| 282 | 20230605 | 144100 | 56759395500 | 61800 | 61800 | 61900 | 61800 | 868 |
| 283 | 20230605 | 144000 | 56705718100 | 61900 | 62000 | 62000 | 61800 | 1271 |
| 284 | 20230605 | 143900 | 56627040700 | 62000 | 61900 | 62000 | 61800 | 5862 |
| 285 | 20230605 | 143800 | 56264189200 | 61900 | 61900 | 61900 | 61800 | 684 |
| 286 | 20230605 | 143700 | 56221866200 | 61800 | 61900 | 61900 | 61800 | 792 |
| 287 | 20230605 | 143600 | 56172873800 | 61900 | 61900 | 62000 | 61900 | 7554 |
| 288 | 20230605 | 143500 | 55705262000 | 62000 | 61900 | 62000 | 61900 | 529 |
| 289 | 20230605 | 143400 | 55672496500 | 62000 | 62000 | 62000 | 61900 | 294 |
| 290 | 20230605 | 143300 | 55654274700 | 62000 | 61900 | 62000 | 61900 | 1538 |
| 291 | 20230605 | 143200 | 55559061400 | 61900 | 61900 | 62000 | 61900 | 493 |
| 292 | 20230605 | 143100 | 55528521800 | 62000 | 62000 | 62000 | 61900 | 303 |
| 293 | 20230605 | 143000 | 55509743600 | 62000 | 62000 | 62000 | 61900 | 274 |
| 294 | 20230605 | 142900 | 55492773700 | 62000 | 61800 | 62000 | 61800 | 7534 |
| 295 | 20230605 | 142800 | 55026600800 | 61900 | 61900 | 61900 | 61800 | 1106 |
| 296 | 20230605 | 142700 | 54958163400 | 61900 | 61900 | 61900 | 61800 | 847 |
| 297 | 20230605 | 142600 | 54905754600 | 61900 | 62000 | 62000 | 61800 | 6264 |
| 298 | 20230605 | 142500 | 54518032000 | 62000 | 61900 | 62000 | 61900 | 302 |
| 299 | 20230605 | 142400 | 54499324300 | 61900 | 61900 | 62000 | 61900 | 247 |
| 300 | 20230605 | 142300 | 54484019100 | 62000 | 61900 | 62000 | 61900 | 715 |
| 301 | 20230605 | 142200 | 54439724000 | 62000 | 62000 | 62000 | 61900 | 205 |
| 302 | 20230605 | 142100 | 54427018700 | 62000 | 62000 | 62000 | 61900 | 619 |
| 303 | 20230605 | 142000 | 54388685200 | 61900 | 62000 | 62000 | 61900 | 202 |
| 304 | 20230605 | 141900 | 54376166500 | 61900 | 62000 | 62000 | 61900 | 3509 |
| 305 | 20230605 | 141800 | 54158885600 | 62000 | 62000 | 62000 | 61900 | 524 |
| 306 | 20230605 | 141700 | 54126440800 | 61900 | 62000 | 62000 | 61900 | 1215 |
| 307 | 20230605 | 141600 | 54051219900 | 62000 | 61900 | 62000 | 61900 | 412 |
| 308 | 20230605 | 141500 | 54025707000 | 62000 | 62000 | 62000 | 61900 | 250 |
| 309 | 20230605 | 141400 | 54010221200 | 62000 | 61900 | 62000 | 61900 | 175 |
| 310 | 20230605 | 141300 | 53999380900 | 61900 | 62000 | 62000 | 61900 | 475 |
| 311 | 20230605 | 141200 | 53969953200 | 61900 | 62000 | 62000 | 61900 | 1995 |
| 312 | 20230605 | 141100 | 53846451500 | 62000 | 62000 | 62000 | 61900 | 1218 |
| 313 | 20230605 | 141000 | 53771016700 | 62000 | 62000 | 62000 | 61900 | 208 |
| 314 | 20230605 | 140900 | 53758135100 | 62000 | 61900 | 62000 | 61900 | 1017 |
| 315 | 20230605 | 140800 | 53695168500 | 61900 | 61900 | 62000 | 61900 | 2986 |
| 316 | 20230605 | 140700 | 53510325000 | 61900 | 61900 | 62000 | 61900 | 3478 |
| 317 | 20230605 | 140600 | 53294998800 | 62000 | 61900 | 62000 | 61900 | 99 |
| 318 | 20230605 | 140500 | 53288865000 | 61900 | 61900 | 62000 | 61900 | 1755 |
| 319 | 20230605 | 140400 | 53180223700 | 62000 | 62000 | 62000 | 61900 | 185 |
| 320 | 20230605 | 140300 | 53168765300 | 62000 | 62000 | 62000 | 61900 | 554 |
| 321 | 20230605 | 140200 | 53134433600 | 61900 | 62000 | 62000 | 61900 | 839 |
| 322 | 20230605 | 140100 | 53082475900 | 61900 | 61900 | 62000 | 61900 | 583 |
| 323 | 20230605 | 140000 | 53046374900 | 61900 | 62000 | 62000 | 61900 | 1222 |
| 324 | 20230605 | 135900 | 52970726000 | 62000 | 61900 | 62000 | 61900 | 491 |
| 325 | 20230605 | 135800 | 52940325400 | 61900 | 61900 | 62000 | 61900 | 3750 |
| 326 | 20230605 | 135700 | 52708198400 | 62000 | 61900 | 62000 | 61900 | 2207 |
| 327 | 20230605 | 135600 | 52571568200 | 62000 | 62000 | 62000 | 61900 | 265 |
| 328 | 20230605 | 135500 | 52555138700 | 62000 | 61900 | 62000 | 61900 | 158 |
| 329 | 20230605 | 135400 | 52545343300 | 62000 | 62000 | 62000 | 61900 | 291 |
| 330 | 20230605 | 135300 | 52527312800 | 62000 | 62000 | 62000 | 61900 | 2250 |
| 331 | 20230605 | 135200 | 52387869300 | 61900 | 62000 | 62000 | 61900 | 330 |
| 332 | 20230605 | 135100 | 52367409900 | 62000 | 62000 | 62100 | 61900 | 4557 |
| 333 | 20230605 | 135000 | 52084868900 | 62100 | 62100 | 62100 | 62000 | 364 |
| 334 | 20230605 | 134900 | 52062293300 | 62100 | 62100 | 62100 | 62000 | 176 |
| 335 | 20230605 | 134800 | 52051364600 | 62100 | 62000 | 62100 | 62000 | 78 |
| 336 | 20230605 | 134700 | 52046522600 | 62100 | 62100 | 62100 | 62000 | 180 |
| 337 | 20230605 | 134600 | 52035350100 | 62000 | 62100 | 62100 | 62000 | 123 |
| 338 | 20230605 | 134500 | 52027714200 | 62100 | 62000 | 62100 | 62000 | 315 |
| 339 | 20230605 | 134400 | 52008164100 | 62100 | 62100 | 62100 | 62000 | 119 |
| 340 | 20230605 | 134300 | 52000779700 | 62000 | 62100 | 62100 | 62000 | 633 |
| 341 | 20230605 | 134200 | 51961509600 | 62100 | 62000 | 62100 | 62000 | 127 |
| 342 | 20230605 | 134100 | 51953623000 | 62100 | 62100 | 62100 | 62000 | 245 |
| 343 | 20230605 | 134000 | 51938417900 | 62100 | 62000 | 62100 | 62000 | 185 |
| 344 | 20230605 | 133900 | 51926938000 | 62000 | 62100 | 62100 | 62000 | 193 |
| 345 | 20230605 | 133800 | 51914961000 | 62000 | 62100 | 62100 | 62000 | 66 |
| 346 | 20230605 | 133700 | 51910864200 | 62100 | 62000 | 62100 | 62000 | 615 |
| 347 | 20230605 | 133600 | 51872724200 | 62000 | 62000 | 62000 | 61900 | 2380 |
| 348 | 20230605 | 133500 | 51725168800 | 62000 | 62000 | 62000 | 61900 | 491 |
| 349 | 20230605 | 133400 | 51694726900 | 62000 | 62000 | 62000 | 61900 | 912 |
| 350 | 20230605 | 133300 | 51638184100 | 62000 | 62000 | 62000 | 61900 | 284 |
| 351 | 20230605 | 133200 | 51620580500 | 62000 | 62000 | 62000 | 61900 | 1057 |
| 352 | 20230605 | 133100 | 51555083300 | 62000 | 62000 | 62000 | 61900 | 367 |
| 353 | 20230605 | 133000 | 51532335200 | 61900 | 62000 | 62000 | 61900 | 805 |
| 354 | 20230605 | 132900 | 51482462300 | 62000 | 62000 | 62000 | 61900 | 186 |
| 355 | 20230605 | 132800 | 51470935500 | 62000 | 61900 | 62000 | 61900 | 221 |
| 356 | 20230605 | 132700 | 51457235500 | 61900 | 62000 | 62000 | 61900 | 717 |
| 357 | 20230605 | 132600 | 51412793800 | 62000 | 62100 | 62100 | 61900 | 5898 |
| 358 | 20230605 | 132500 | 51047111700 | 62100 | 62100 | 62100 | 62000 | 454 |
| 359 | 20230605 | 132400 | 51018920400 | 62100 | 62100 | 62100 | 62000 | 175 |
| 360 | 20230605 | 132300 | 51008055500 | 62100 | 62100 | 62100 | 62000 | 806 |
| 361 | 20230605 | 132200 | 50958010100 | 62100 | 62100 | 62100 | 62000 | 322 |
| 362 | 20230605 | 132100 | 50938018500 | 62100 | 62100 | 62100 | 62000 | 696 |
| 363 | 20230605 | 132000 | 50894801200 | 62000 | 62100 | 62100 | 62000 | 268 |
| 364 | 20230605 | 131900 | 50878164500 | 62100 | 62100 | 62100 | 62000 | 3505 |
| 365 | 20230605 | 131800 | 50660509700 | 62100 | 62100 | 62100 | 62000 | 1180 |
| 366 | 20230605 | 131700 | 50587239700 | 62000 | 62100 | 62100 | 62000 | 337 |
| 367 | 20230605 | 131600 | 50566324600 | 62100 | 62100 | 62100 | 62000 | 193 |
| 368 | 20230605 | 131500 | 50554345000 | 62100 | 62000 | 62100 | 62000 | 342 |
| 369 | 20230605 | 131400 | 50533120000 | 62000 | 62100 | 62100 | 62000 | 220 |
| 370 | 20230605 | 131300 | 50519458900 | 62100 | 62100 | 62100 | 62000 | 157 |
| 371 | 20230605 | 131200 | 50509716100 | 62100 | 62100 | 62100 | 62000 | 102 |
| 372 | 20230605 | 131100 | 50503387700 | 62100 | 62100 | 62100 | 62000 | 161 |
| 373 | 20230605 | 131000 | 50493391300 | 62100 | 62100 | 62100 | 62000 | 370 |
| 374 | 20230605 | 130900 | 50470420100 | 62100 | 62100 | 62100 | 62000 | 80 |
| 375 | 20230605 | 130800 | 50465452700 | 62100 | 62000 | 62100 | 62000 | 423 |
| 376 | 20230605 | 130700 | 50439191000 | 62100 | 62100 | 62100 | 62000 | 97 |
| 377 | 20230605 | 130600 | 50433169400 | 62000 | 62100 | 62100 | 62000 | 480 |
| 378 | 20230605 | 130500 | 50403402500 | 62100 | 62000 | 62100 | 62000 | 364 |
| 379 | 20230605 | 130400 | 50380830800 | 62100 | 62100 | 62100 | 62000 | 1500 |
| 380 | 20230605 | 130300 | 50287826900 | 62100 | 62000 | 62100 | 62000 | 2054 |
| 381 | 20230605 | 130200 | 50160466300 | 62000 | 61900 | 62000 | 61900 | 1028 |
| 382 | 20230605 | 130100 | 50096736200 | 61900 | 62000 | 62000 | 61900 | 165 |
| 383 | 20230605 | 130000 | 50086512000 | 62000 | 61900 | 62000 | 61900 | 801 |
| 384 | 20230605 | 125900 | 50036851200 | 61900 | 62000 | 62000 | 61900 | 442 |
| 385 | 20230605 | 125800 | 50009463500 | 62000 | 62000 | 62000 | 61900 | 1648 |
| 386 | 20230605 | 125700 | 49907304600 | 62000 | 62000 | 62000 | 61900 | 892 |
| 387 | 20230605 | 125600 | 49852008200 | 62000 | 62000 | 62000 | 61900 | 1299 |
| 388 | 20230605 | 125500 | 49771476400 | 62000 | 61900 | 62000 | 61900 | 525 |
| 389 | 20230605 | 125400 | 49738934300 | 61900 | 62000 | 62000 | 61900 | 1158 |
| 390 | 20230605 | 125300 | 49667150000 | 62000 | 62000 | 62000 | 61900 | 346 |
| 391 | 20230605 | 125200 | 49645702300 | 61900 | 61900 | 62000 | 61900 | 408 |
| 392 | 20230605 | 125100 | 49620439600 | 61900 | 61900 | 62000 | 61900 | 174 |
| 393 | 20230605 | 125000 | 49609662900 | 61900 | 62000 | 62000 | 61900 | 569 |
| 394 | 20230605 | 124900 | 49574408200 | 61900 | 61900 | 62000 | 61900 | 130 |
| 395 | 20230605 | 124800 | 49566360100 | 61900 | 62000 | 62000 | 61900 | 855 |
| 396 | 20230605 | 124700 | 49513421800 | 61900 | 61900 | 62000 | 61900 | 212 |
| 397 | 20230605 | 124600 | 49500289600 | 62000 | 61900 | 62000 | 61900 | 114 |
| 398 | 20230605 | 124500 | 49493228200 | 62000 | 61900 | 62000 | 61900 | 510 |
| 399 | 20230605 | 124400 | 49461648500 | 61900 | 62000 | 62000 | 61900 | 304 |
| 400 | 20230605 | 124300 | 49442816500 | 61900 | 61900 | 62000 | 61900 | 185 |
| 401 | 20230605 | 124200 | 49431359500 | 62000 | 62000 | 62000 | 61900 | 71 |
| 402 | 20230605 | 124100 | 49426961200 | 61900 | 61900 | 62000 | 61900 | 219 |
| 403 | 20230605 | 124000 | 49413404000 | 61900 | 62000 | 62000 | 61900 | 163 |
| 404 | 20230605 | 123900 | 49403313200 | 62000 | 62000 | 62000 | 61900 | 446 |
| 405 | 20230605 | 123800 | 49375667400 | 61900 | 61900 | 62000 | 61900 | 512 |
| 406 | 20230605 | 123700 | 49343967200 | 61900 | 62000 | 62000 | 61900 | 200 |
| 407 | 20230605 | 123600 | 49331579600 | 61900 | 61900 | 62000 | 61900 | 128 |
| 408 | 20230605 | 123500 | 49323655400 | 61900 | 62000 | 62000 | 61900 | 331 |
| 409 | 20230605 | 123400 | 49303158200 | 61900 | 61900 | 62000 | 61900 | 343 |
| 410 | 20230605 | 123300 | 49281909800 | 61900 | 61900 | 62000 | 61900 | 227 |
| 411 | 20230605 | 123200 | 49267843700 | 61900 | 62000 | 62000 | 61900 | 916 |
| 412 | 20230605 | 123100 | 49211090300 | 61900 | 62000 | 62000 | 61900 | 150 |
| 413 | 20230605 | 123000 | 49201804000 | 62000 | 62000 | 62000 | 61900 | 384 |
| 414 | 20230605 | 122900 | 49178031900 | 61900 | 62000 | 62000 | 61900 | 279 |
| 415 | 20230605 | 122800 | 49160752900 | 62000 | 61900 | 62000 | 61900 | 705 |
| 416 | 20230605 | 122700 | 49117054600 | 62000 | 62100 | 62100 | 61900 | 3082 |
| 417 | 20230605 | 122600 | 48925969400 | 62100 | 62100 | 62100 | 62000 | 381 |
| 418 | 20230605 | 122500 | 48902316600 | 62100 | 62100 | 62100 | 62000 | 2174 |
| 419 | 20230605 | 122400 | 48767522400 | 62100 | 62100 | 62100 | 62000 | 218 |
| 420 | 20230605 | 122300 | 48753997000 | 62000 | 62100 | 62100 | 62000 | 431 |
| 421 | 20230605 | 122200 | 48727248700 | 62000 | 62000 | 62100 | 62000 | 1772 |
| 422 | 20230605 | 122100 | 48617329400 | 62100 | 62000 | 62100 | 62000 | 171 |
| 423 | 20230605 | 122000 | 48606723600 | 62000 | 62000 | 62100 | 62000 | 579 |
| 424 | 20230605 | 121900 | 48570775900 | 62000 | 62000 | 62100 | 62000 | 167 |
| 425 | 20230605 | 121800 | 48560416100 | 62100 | 62100 | 62100 | 62000 | 1553 |
| 426 | 20230605 | 121700 | 48463982300 | 62100 | 62100 | 62200 | 62000 | 801 |
| 427 | 20230605 | 121600 | 48414250700 | 62100 | 62100 | 62200 | 62100 | 1447 |
| 428 | 20230605 | 121500 | 48324390700 | 62100 | 62100 | 62100 | 62000 | 505 |
| 429 | 20230605 | 121400 | 48293049100 | 62100 | 62100 | 62100 | 62000 | 1672 |
| 430 | 20230605 | 121300 | 48189227600 | 62000 | 62000 | 62100 | 62000 | 355 |
| 431 | 20230605 | 121200 | 48167201200 | 62000 | 62000 | 62100 | 62000 | 309 |
| 432 | 20230605 | 121100 | 48148022400 | 62000 | 62100 | 62100 | 62000 | 341 |
| 433 | 20230605 | 121000 | 48126858500 | 62100 | 62000 | 62100 | 62000 | 310 |
| 434 | 20230605 | 120900 | 48107614900 | 62100 | 62000 | 62100 | 62000 | 112 |
| 435 | 20230605 | 120800 | 48100669400 | 62000 | 62100 | 62100 | 62000 | 452 |
| 436 | 20230605 | 120700 | 48072607600 | 62100 | 62100 | 62100 | 62000 | 381 |
| 437 | 20230605 | 120600 | 48048983800 | 62000 | 62100 | 62100 | 62000 | 501 |
| 438 | 20230605 | 120500 | 48017890100 | 62100 | 62100 | 62100 | 62000 | 152 |
| 439 | 20230605 | 120400 | 48008457100 | 62000 | 62000 | 62100 | 62000 | 306 |
| 440 | 20230605 | 120300 | 47989461800 | 62100 | 62100 | 62100 | 62000 | 228 |
| 441 | 20230605 | 120200 | 47975320000 | 62100 | 62000 | 62100 | 62000 | 219 |
| 442 | 20230605 | 120100 | 47961741600 | 62000 | 62100 | 62100 | 62000 | 398 |
| 443 | 20230605 | 120000 | 47937054000 | 62100 | 62100 | 62100 | 62000 | 366 |
| 444 | 20230605 | 115900 | 47914358400 | 62100 | 62100 | 62100 | 62000 | 327 |
| 445 | 20230605 | 115800 | 47894069200 | 62100 | 62100 | 62100 | 62000 | 327 |
| 446 | 20230605 | 115700 | 47873775300 | 62100 | 62100 | 62100 | 62000 | 242 |
| 447 | 20230605 | 115600 | 47858763100 | 62000 | 62100 | 62100 | 62000 | 152 |
| 448 | 20230605 | 115500 | 47849332800 | 62100 | 62000 | 62100 | 62000 | 260 |
| 449 | 20230605 | 115400 | 47833195800 | 62000 | 62000 | 62100 | 61900 | 5796 |
| 450 | 20230605 | 115300 | 47473824700 | 62000 | 62000 | 62000 | 61900 | 178 |
| 451 | 20230605 | 115200 | 47462803400 | 62000 | 61900 | 62000 | 61800 | 2992 |
| 452 | 20230605 | 115100 | 47277598000 | 61800 | 61900 | 61900 | 61800 | 253 |
| 453 | 20230605 | 115000 | 47261953900 | 61800 | 61900 | 61900 | 61800 | 281 |
| 454 | 20230605 | 114900 | 47244567900 | 61800 | 62000 | 62000 | 61800 | 865 |
| 455 | 20230605 | 114800 | 47191028200 | 61900 | 61900 | 62000 | 61800 | 1572 |
| 456 | 20230605 | 114700 | 47093724400 | 62000 | 61900 | 62000 | 61900 | 569 |
| 457 | 20230605 | 114600 | 47058503100 | 61900 | 61900 | 62000 | 61900 | 2598 |
| 458 | 20230605 | 114500 | 46897686300 | 61900 | 61900 | 62000 | 61900 | 279 |
| 459 | 20230605 | 114400 | 46880412500 | 61900 | 61900 | 62000 | 61900 | 231 |
| 460 | 20230605 | 114300 | 46866107800 | 62000 | 62000 | 62000 | 61900 | 1351 |
| 461 | 20230605 | 114200 | 46782465000 | 62000 | 61900 | 62000 | 61900 | 324 |
| 462 | 20230605 | 114100 | 46762406900 | 61900 | 61900 | 62000 | 61900 | 458 |
| 463 | 20230605 | 114000 | 46734036100 | 61900 | 61900 | 62000 | 61900 | 466 |
| 464 | 20230605 | 113900 | 46705189900 | 62000 | 62000 | 62000 | 61900 | 127 |
| 465 | 20230605 | 113800 | 46697324200 | 62000 | 61900 | 62000 | 61900 | 711 |
| 466 | 20230605 | 113700 | 46653257700 | 62000 | 61900 | 62000 | 61900 | 207 |
| 467 | 20230605 | 113600 | 46640442400 | 61900 | 62000 | 62000 | 61900 | 2158 |
| 468 | 20230605 | 113500 | 46506861000 | 61900 | 61900 | 62000 | 61900 | 268 |
| 469 | 20230605 | 113400 | 46490266700 | 62000 | 61900 | 62000 | 61900 | 4838 |
| 470 | 20230605 | 113300 | 46190788700 | 62000 | 62000 | 62100 | 61900 | 754 |
| 471 | 20230605 | 113200 | 46144046700 | 62000 | 62000 | 62100 | 61900 | 364 |
| 472 | 20230605 | 113100 | 46121483800 | 62000 | 62000 | 62100 | 61900 | 503 |
| 473 | 20230605 | 113000 | 46090298700 | 62000 | 62000 | 62000 | 61900 | 506 |
| 474 | 20230605 | 112900 | 46058930800 | 62000 | 62000 | 62000 | 61900 | 243 |
| 475 | 20230605 | 112800 | 46043874600 | 62000 | 62000 | 62000 | 61900 | 1485 |
| 476 | 20230605 | 112700 | 45951857500 | 61900 | 61900 | 62000 | 61900 | 325 |
| 477 | 20230605 | 112600 | 45931721100 | 62000 | 62000 | 62100 | 61900 | 583 |
| 478 | 20230605 | 112500 | 45895583500 | 61900 | 62000 | 62000 | 61900 | 660 |
| 479 | 20230605 | 112400 | 45854672100 | 62000 | 62000 | 62000 | 61900 | 316 |
| 480 | 20230605 | 112300 | 45835096600 | 61900 | 61900 | 62000 | 61900 | 661 |
| 481 | 20230605 | 112200 | 45794119800 | 62000 | 61900 | 62000 | 61900 | 867 |
| 482 | 20230605 | 112100 | 45740392700 | 61900 | 62000 | 62000 | 61900 | 653 |
| 483 | 20230605 | 112000 | 45699929900 | 62000 | 61900 | 62000 | 61900 | 1142 |
| 484 | 20230605 | 111900 | 45629134400 | 61900 | 62000 | 62000 | 61900 | 459 |
| 485 | 20230605 | 111800 | 45600719500 | 62000 | 62000 | 62000 | 61900 | 351 |
| 486 | 20230605 | 111700 | 45578966700 | 62000 | 61900 | 62000 | 61900 | 230 |
| 487 | 20230605 | 111600 | 45564724800 | 61900 | 62000 | 62000 | 61900 | 423 |
| 488 | 20230605 | 111500 | 45538510700 | 61900 | 62000 | 62000 | 61900 | 344 |
| 489 | 20230605 | 111400 | 45517200000 | 62000 | 62000 | 62000 | 61900 | 268 |
| 490 | 20230605 | 111300 | 45500596900 | 62000 | 62000 | 62000 | 61900 | 227 |
| 491 | 20230605 | 111200 | 45486530000 | 62000 | 62000 | 62100 | 61900 | 928 |
| 492 | 20230605 | 111100 | 45428998300 | 62000 | 62000 | 62100 | 61900 | 2618 |
| 493 | 20230605 | 111000 | 45266686000 | 61900 | 61900 | 61900 | 61800 | 2674 |
| 494 | 20230605 | 110900 | 45101179800 | 61900 | 61800 | 61900 | 61800 | 696 |
| 495 | 20230605 | 110800 | 45058157100 | 61900 | 61900 | 61900 | 61800 | 1286 |
| 496 | 20230605 | 110700 | 44978558800 | 61900 | 61900 | 61900 | 61800 | 288 |
| 497 | 20230605 | 110600 | 44960754700 | 61800 | 61800 | 61900 | 61800 | 813 |
| 498 | 20230605 | 110500 | 44910476600 | 61900 | 61800 | 61900 | 61800 | 371 |
| 499 | 20230605 | 110400 | 44887536000 | 61800 | 61800 | 61900 | 61800 | 634 |
| 500 | 20230605 | 110300 | 44848349300 | 61800 | 61900 | 61900 | 61800 | 2612 |
| 501 | 20230605 | 110200 | 44686896500 | 61800 | 61800 | 61900 | 61800 | 181 |
| 502 | 20230605 | 110100 | 44675698200 | 61900 | 61800 | 61900 | 61800 | 308 |
| 503 | 20230605 | 110000 | 44656659500 | 61900 | 61900 | 61900 | 61800 | 7526 |
| 504 | 20230605 | 105900 | 44191547100 | 61900 | 61900 | 61900 | 61800 | 902 |
| 505 | 20230605 | 105800 | 44135778000 | 61900 | 61900 | 61900 | 61800 | 279 |
| 506 | 20230605 | 105700 | 44118524300 | 61900 | 61900 | 61900 | 61800 | 349 |
| 507 | 20230605 | 105600 | 44096927800 | 61800 | 61900 | 61900 | 61800 | 337 |
| 508 | 20230605 | 105500 | 44076076900 | 61800 | 61900 | 62000 | 61800 | 1663 |
| 509 | 20230605 | 105400 | 43973147800 | 61900 | 61900 | 61900 | 61800 | 1351 |
| 510 | 20230605 | 105300 | 43889522400 | 61900 | 61800 | 61900 | 61800 | 3929 |
| 511 | 20230605 | 105200 | 43646327100 | 61900 | 61900 | 62000 | 61800 | 2844 |
| 512 | 20230605 | 105100 | 43470455200 | 61900 | 61900 | 62000 | 61900 | 4371 |
| 513 | 20230605 | 105000 | 43199870200 | 62000 | 61900 | 62000 | 61900 | 1254 |
| 514 | 20230605 | 104900 | 43122243500 | 61900 | 61900 | 62000 | 61900 | 551 |
| 515 | 20230605 | 104800 | 43088094000 | 62000 | 61900 | 62000 | 61900 | 1289 |
| 516 | 20230605 | 104700 | 43008283700 | 61900 | 62000 | 62000 | 61900 | 663 |
| 517 | 20230605 | 104600 | 42967200300 | 62000 | 62100 | 62100 | 62000 | 659 |
| 518 | 20230605 | 104500 | 42926341800 | 62100 | 62100 | 62100 | 61900 | 2803 |
| 519 | 20230605 | 104400 | 42752572300 | 62100 | 62100 | 62100 | 62000 | 2955 |
| 520 | 20230605 | 104300 | 42569092500 | 62100 | 62100 | 62100 | 62000 | 405 |
| 521 | 20230605 | 104200 | 42543942100 | 62000 | 62100 | 62100 | 62000 | 767 |
| 522 | 20230605 | 104100 | 42496366900 | 62100 | 62100 | 62100 | 62000 | 135 |
| 523 | 20230605 | 104000 | 42487989000 | 62100 | 62000 | 62100 | 62000 | 458 |
| 524 | 20230605 | 103900 | 42459555100 | 62000 | 62000 | 62100 | 62000 | 238 |
| 525 | 20230605 | 103800 | 42444793900 | 62000 | 62000 | 62100 | 61900 | 4198 |
| 526 | 20230605 | 103700 | 42184681200 | 62000 | 62100 | 62100 | 62000 | 434 |
| 527 | 20230605 | 103600 | 42157766900 | 62000 | 62100 | 62100 | 62000 | 242 |
| 528 | 20230605 | 103500 | 42142745400 | 62000 | 62100 | 62200 | 62000 | 620 |
| 529 | 20230605 | 103400 | 42104243500 | 62100 | 62000 | 62100 | 62000 | 1009 |
| 530 | 20230605 | 103300 | 42041605600 | 62000 | 61800 | 62000 | 61800 | 3204 |
| 531 | 20230605 | 103200 | 41843158000 | 61900 | 61800 | 61900 | 61800 | 610 |
| 532 | 20230605 | 103100 | 41805407800 | 61900 | 61900 | 61900 | 61800 | 2555 |
| 533 | 20230605 | 103000 | 41647256400 | 61900 | 61800 | 61900 | 61800 | 1450 |
| 534 | 20230605 | 102900 | 41557526100 | 61800 | 61800 | 61900 | 61800 | 938 |
| 535 | 20230605 | 102800 | 41499505200 | 61800 | 61800 | 61900 | 61800 | 1391 |
| 536 | 20230605 | 102700 | 41413527100 | 61900 | 61800 | 61900 | 61800 | 5844 |
| 537 | 20230605 | 102600 | 41052296700 | 61900 | 61800 | 61900 | 61800 | 1443 |
| 538 | 20230605 | 102500 | 40963063400 | 61900 | 61800 | 61900 | 61800 | 1856 |
| 539 | 20230605 | 102400 | 40848216000 | 61900 | 61800 | 61900 | 61800 | 1957 |
| 540 | 20230605 | 102300 | 40727260900 | 61900 | 61800 | 61900 | 61800 | 6592 |
| 541 | 20230605 | 102200 | 40319787700 | 61700 | 61700 | 61800 | 61700 | 1687 |
| 542 | 20230605 | 102100 | 40215573400 | 61800 | 62000 | 62000 | 61700 | 20766 |
| 543 | 20230605 | 102000 | 38931346500 | 62000 | 62000 | 62000 | 61900 | 437 |
| 544 | 20230605 | 101900 | 38904255200 | 61900 | 61900 | 62000 | 61900 | 938 |
| 545 | 20230605 | 101800 | 38846135800 | 62000 | 61900 | 62000 | 61900 | 1292 |
| 546 | 20230605 | 101700 | 38766085300 | 61900 | 61900 | 62000 | 61800 | 2306 |
| 547 | 20230605 | 101600 | 38623327500 | 61900 | 61900 | 62000 | 61900 | 1164 |
| 548 | 20230605 | 101500 | 38551274300 | 62000 | 62000 | 62000 | 61900 | 873 |
| 549 | 20230605 | 101400 | 38497233200 | 62000 | 61900 | 62000 | 61900 | 2849 |
| 550 | 20230605 | 101300 | 38320822700 | 61900 | 61900 | 61900 | 61800 | 3460 |
| 551 | 20230605 | 101200 | 38106679400 | 61900 | 61900 | 62000 | 61800 | 1415 |
| 552 | 20230605 | 101100 | 38019140700 | 62000 | 61900 | 62000 | 61900 | 1575 |
| 553 | 20230605 | 101000 | 37921646900 | 61900 | 61900 | 62000 | 61900 | 6897 |
| 554 | 20230605 | 100900 | 37494706200 | 61900 | 62000 | 62000 | 61900 | 1324 |
| 555 | 20230605 | 100800 | 37412634600 | 62000 | 61900 | 62100 | 61900 | 2556 |
| 556 | 20230605 | 100700 | 37254175600 | 61900 | 62000 | 62100 | 61900 | 2501 |
| 557 | 20230605 | 100600 | 37099155000 | 62000 | 62100 | 62100 | 61900 | 14492 |
| 558 | 20230605 | 100500 | 36200724300 | 62100 | 62100 | 62100 | 62000 | 1409 |
| 559 | 20230605 | 100400 | 36113255600 | 62100 | 62100 | 62100 | 62000 | 769 |
| 560 | 20230605 | 100300 | 36065561900 | 62000 | 62000 | 62100 | 62000 | 1738 |
| 561 | 20230605 | 100200 | 35957745800 | 62000 | 62100 | 62100 | 62000 | 1352 |
| 562 | 20230605 | 100100 | 35873898900 | 62100 | 62100 | 62100 | 62000 | 2430 |
| 563 | 20230605 | 100000 | 35723140900 | 62100 | 62100 | 62200 | 62000 | 2185 |
| 564 | 20230605 | 095900 | 35587423800 | 62100 | 62200 | 62200 | 62100 | 364 |
| 565 | 20230605 | 095800 | 35564813900 | 62100 | 62100 | 62200 | 62100 | 838 |
| 566 | 20230605 | 095700 | 35512757000 | 62200 | 62100 | 62200 | 62100 | 1984 |
| 567 | 20230605 | 095600 | 35389538000 | 62100 | 62000 | 62200 | 62000 | 2512 |
| 568 | 20230605 | 095500 | 35233541400 | 62000 | 62100 | 62100 | 62000 | 3887 |
| 569 | 20230605 | 095400 | 34992280000 | 62100 | 62200 | 62200 | 62100 | 2626 |
| 570 | 20230605 | 095300 | 34829194800 | 62200 | 62100 | 62200 | 62100 | 963 |
| 571 | 20230605 | 095200 | 34769364500 | 62200 | 62300 | 62300 | 62100 | 4323 |
| 572 | 20230605 | 095100 | 34500464500 | 62300 | 62300 | 62300 | 62200 | 1613 |
| 573 | 20230605 | 095000 | 34399988700 | 62200 | 62300 | 62300 | 62200 | 1293 |
| 574 | 20230605 | 094900 | 34319477600 | 62300 | 62300 | 62300 | 62200 | 729 |
| 575 | 20230605 | 094800 | 34274096500 | 62300 | 62200 | 62300 | 62200 | 236 |
| 576 | 20230605 | 094700 | 34259409900 | 62300 | 62200 | 62300 | 62200 | 2156 |
| 577 | 20230605 | 094600 | 34125291700 | 62200 | 62200 | 62300 | 62200 | 973 |
| 578 | 20230605 | 094500 | 34064769500 | 62200 | 62300 | 62300 | 62200 | 1601 |
| 579 | 20230605 | 094400 | 33965181800 | 62200 | 62400 | 62500 | 62200 | 5130 |
| 580 | 20230605 | 094300 | 33645452400 | 62500 | 62400 | 62500 | 62400 | 1610 |
| 581 | 20230605 | 094200 | 33544981100 | 62500 | 62400 | 62500 | 62400 | 657 |
| 582 | 20230605 | 094100 | 33503964100 | 62400 | 62500 | 62500 | 62400 | 1678 |
| 583 | 20230605 | 094000 | 33399170000 | 62500 | 62600 | 62600 | 62400 | 5170 |
| 584 | 20230605 | 093900 | 33076057400 | 62500 | 62500 | 62600 | 62500 | 2356 |
| 585 | 20230605 | 093800 | 32928608000 | 62600 | 62700 | 62700 | 62500 | 2091 |
| 586 | 20230605 | 093700 | 32797646000 | 62600 | 62700 | 62700 | 62500 | 2698 |
| 587 | 20230605 | 093600 | 32628745900 | 62600 | 62400 | 62700 | 62400 | 5093 |
| 588 | 20230605 | 093500 | 32310176300 | 62400 | 62400 | 62500 | 62400 | 2290 |
| 589 | 20230605 | 093400 | 32167269700 | 62400 | 62500 | 62600 | 62400 | 3435 |
| 590 | 20230605 | 093300 | 31952577800 | 62600 | 62600 | 62600 | 62500 | 3463 |
| 591 | 20230605 | 093200 | 31735874300 | 62600 | 62300 | 62600 | 62300 | 5366 |
| 592 | 20230605 | 093100 | 31400586500 | 62300 | 62300 | 62400 | 62200 | 2810 |
| 593 | 20230605 | 093000 | 31225562900 | 62400 | 62300 | 62400 | 62200 | 1783 |
| 594 | 20230605 | 092900 | 31114458100 | 62300 | 62400 | 62500 | 62200 | 5540 |
| 595 | 20230605 | 092800 | 30768985300 | 62400 | 62100 | 62400 | 62100 | 8545 |
| 596 | 20230605 | 092700 | 30236983500 | 62200 | 62000 | 62200 | 62000 | 3795 |
| 597 | 20230605 | 092600 | 30001272600 | 62000 | 62100 | 62100 | 61900 | 3231 |
| 598 | 20230605 | 092500 | 29800822200 | 62100 | 61900 | 62100 | 61900 | 11131 |
| 599 | 20230605 | 092400 | 29110998300 | 61900 | 61900 | 62000 | 61800 | 3171 |
| 600 | 20230605 | 092300 | 28914865400 | 61900 | 62000 | 62000 | 61900 | 5440 |
| 601 | 20230605 | 092200 | 28578091500 | 62000 | 62000 | 62000 | 61900 | 5435 |
| 602 | 20230605 | 092100 | 28241504600 | 61900 | 61800 | 62000 | 61800 | 7467 |
| 603 | 20230605 | 092000 | 27779542500 | 61900 | 61900 | 61900 | 61800 | 5288 |
| 604 | 20230605 | 091900 | 27452489100 | 61900 | 61900 | 62000 | 61800 | 6273 |
| 605 | 20230605 | 091800 | 27063992500 | 61900 | 61800 | 61900 | 61700 | 6303 |
| 606 | 20230605 | 091700 | 26674347000 | 61800 | 61500 | 62000 | 61500 | 17312 |
| 607 | 20230605 | 091600 | 25605836200 | 61600 | 62000 | 62100 | 61500 | 30532 |
| 608 | 20230605 | 091500 | 23720509900 | 62000 | 62100 | 62200 | 62000 | 8784 |
| 609 | 20230605 | 091400 | 23175172400 | 62100 | 62100 | 62200 | 62000 | 7863 |
| 610 | 20230605 | 091300 | 22686868300 | 62100 | 62400 | 62500 | 61800 | 49336 |
| 611 | 20230605 | 091200 | 19623394300 | 62500 | 62600 | 62700 | 62400 | 26996 |
| 612 | 20230605 | 091100 | 17937157700 | 62600 | 62800 | 62800 | 62600 | 5322 |
| 613 | 20230605 | 091000 | 17603516600 | 62800 | 62700 | 63000 | 62500 | 15543 |
| 614 | 20230605 | 090900 | 16629464200 | 62700 | 63000 | 63100 | 62700 | 8705 |
| 615 | 20230605 | 090800 | 16082303900 | 63000 | 62600 | 63200 | 62500 | 9818 |
| 616 | 20230605 | 090700 | 15465962300 | 62500 | 62600 | 62700 | 62400 | 13623 |
| 617 | 20230605 | 090600 | 14614116800 | 62600 | 62800 | 62800 | 62500 | 16152 |
| 618 | 20230605 | 090500 | 13602680700 | 62700 | 62800 | 62900 | 62600 | 14505 |
| 619 | 20230605 | 090400 | 12692551300 | 62800 | 63500 | 63600 | 62800 | 43810 |
| 620 | 20230605 | 090300 | 9924625100 | 63400 | 63400 | 63600 | 63300 | 13558 |
| 621 | 20230605 | 090200 | 9064283200 | 63400 | 63500 | 63600 | 63300 | 21974 |
| 622 | 20230605 | 090100 | 7670934000 | 63600 | 64100 | 64100 | 63500 | 35873 |
| 623 | 20230605 | 090000 | 5381991300 | 64000 | 63700 | 64300 | 63500 | 83208 |