30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183200 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 3559 |
| 3 | 20230605 | 183100 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 4 | 20230605 | 183000 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 5 | 20230605 | 182900 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 6 | 20230605 | 182800 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 7 | 20230605 | 182700 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 8 | 20230605 | 182600 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 9 | 20230605 | 182500 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 10 | 20230605 | 182400 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 11 | 20230605 | 182300 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 12 | 20230605 | 182200 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 13 | 20230605 | 182100 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 14 | 20230605 | 182000 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 15 | 20230605 | 181900 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 16 | 20230605 | 181800 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 17 | 20230605 | 181700 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 18 | 20230605 | 181600 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 19 | 20230605 | 181500 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 20 | 20230605 | 181400 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 21 | 20230605 | 181300 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 22 | 20230605 | 181200 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 23 | 20230605 | 181100 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 24 | 20230605 | 181000 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 25 | 20230605 | 180900 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 26 | 20230605 | 180800 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 27 | 20230605 | 180700 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 28 | 20230605 | 180600 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 29 | 20230605 | 180500 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 30 | 20230605 | 180400 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 31 | 20230605 | 180300 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 32 | 20230605 | 180200 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 3559 |
| 33 | 20230605 | 180100 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 34 | 20230605 | 180000 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 35 | 20230605 | 175900 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 36 | 20230605 | 175800 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 37 | 20230605 | 175700 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 38 | 20230605 | 175600 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 39 | 20230605 | 175500 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 40 | 20230605 | 175400 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 41 | 20230605 | 175300 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 42 | 20230605 | 175200 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 43 | 20230605 | 175100 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 44 | 20230605 | 175000 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 45 | 20230605 | 174900 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 46 | 20230605 | 174800 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 47 | 20230605 | 174700 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 48 | 20230605 | 174600 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 49 | 20230605 | 174500 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 50 | 20230605 | 174400 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 51 | 20230605 | 174300 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 52 | 20230605 | 174200 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 53 | 20230605 | 174100 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 54 | 20230605 | 174000 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 55 | 20230605 | 173900 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 56 | 20230605 | 173800 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 57 | 20230605 | 173700 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 58 | 20230605 | 173600 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 59 | 20230605 | 173500 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 60 | 20230605 | 173400 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 61 | 20230605 | 173300 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 62 | 20230605 | 173200 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 3559 |
| 63 | 20230605 | 173100 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 64 | 20230605 | 173000 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 65 | 20230605 | 172900 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 66 | 20230605 | 172800 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 67 | 20230605 | 172700 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 68 | 20230605 | 172600 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 69 | 20230605 | 172500 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 70 | 20230605 | 172400 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 71 | 20230605 | 172300 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 72 | 20230605 | 172200 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 73 | 20230605 | 172100 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 74 | 20230605 | 172000 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 75 | 20230605 | 171900 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 76 | 20230605 | 171800 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 77 | 20230605 | 171700 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 78 | 20230605 | 171600 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 79 | 20230605 | 171500 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 80 | 20230605 | 171400 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 81 | 20230605 | 171300 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 82 | 20230605 | 171200 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 83 | 20230605 | 171100 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 84 | 20230605 | 171000 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 85 | 20230605 | 170900 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 86 | 20230605 | 170800 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 87 | 20230605 | 170700 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 88 | 20230605 | 170600 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 89 | 20230605 | 170500 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 90 | 20230605 | 170400 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 91 | 20230605 | 170300 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 92 | 20230605 | 170200 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 3559 |
| 93 | 20230605 | 170100 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 94 | 20230605 | 170000 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 95 | 20230605 | 165900 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 96 | 20230605 | 165800 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 97 | 20230605 | 165700 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 98 | 20230605 | 165600 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 99 | 20230605 | 165500 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 100 | 20230605 | 165400 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 101 | 20230605 | 165300 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 102 | 20230605 | 165200 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 103 | 20230605 | 165100 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 104 | 20230605 | 165000 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 105 | 20230605 | 164900 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 106 | 20230605 | 164800 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 107 | 20230605 | 164700 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 108 | 20230605 | 164600 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 109 | 20230605 | 164500 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 110 | 20230605 | 164400 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 111 | 20230605 | 164300 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 112 | 20230605 | 164200 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 113 | 20230605 | 164100 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 114 | 20230605 | 164000 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 115 | 20230605 | 163900 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 116 | 20230605 | 163800 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 117 | 20230605 | 163700 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 118 | 20230605 | 163600 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 119 | 20230605 | 163500 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 120 | 20230605 | 163400 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 121 | 20230605 | 163300 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 122 | 20230605 | 163200 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 3559 |
| 123 | 20230605 | 163100 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 124 | 20230605 | 163000 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 125 | 20230605 | 162900 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 126 | 20230605 | 162800 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 127 | 20230605 | 162700 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 128 | 20230605 | 162600 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 129 | 20230605 | 162500 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 130 | 20230605 | 162400 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 131 | 20230605 | 162300 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 132 | 20230605 | 162200 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 133 | 20230605 | 162100 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 134 | 20230605 | 162000 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 135 | 20230605 | 161900 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 136 | 20230605 | 161800 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 137 | 20230605 | 161700 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 138 | 20230605 | 161600 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 139 | 20230605 | 161500 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 140 | 20230605 | 161400 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 141 | 20230605 | 161300 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 142 | 20230605 | 161200 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 143 | 20230605 | 161100 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 144 | 20230605 | 161000 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 145 | 20230605 | 160900 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 146 | 20230605 | 160800 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 147 | 20230605 | 160700 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 148 | 20230605 | 160600 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 149 | 20230605 | 160500 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 150 | 20230605 | 160400 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 151 | 20230605 | 160300 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 152 | 20230605 | 160200 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 3559 |
| 153 | 20230605 | 160100 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 154 | 20230605 | 160000 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 155 | 20230605 | 155900 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 156 | 20230605 | 155800 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 157 | 20230605 | 155700 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 158 | 20230605 | 155600 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 159 | 20230605 | 155500 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 160 | 20230605 | 155400 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 161 | 20230605 | 155300 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 162 | 20230605 | 155200 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 163 | 20230605 | 155100 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 164 | 20230605 | 155000 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 165 | 20230605 | 154900 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 166 | 20230605 | 154800 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 167 | 20230605 | 154700 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 168 | 20230605 | 154600 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 169 | 20230605 | 154500 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 170 | 20230605 | 154400 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 171 | 20230605 | 154300 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 172 | 20230605 | 154200 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 173 | 20230605 | 154100 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 174 | 20230605 | 154000 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 175 | 20230605 | 153900 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 176 | 20230605 | 153800 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 177 | 20230605 | 153700 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 178 | 20230605 | 153600 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 179 | 20230605 | 153500 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 180 | 20230605 | 153400 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 181 | 20230605 | 153300 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 182 | 20230605 | 153200 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 3559 |
| 183 | 20230605 | 153100 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 0 |
| 184 | 20230605 | 153000 | 9303615050 | 41100 | 41100 | 41100 | 41100 | 3559 |
| 185 | 20230605 | 152900 | 9157340150 | 41250 | 41250 | 41250 | 41250 | 0 |
| 186 | 20230605 | 152800 | 9157340150 | 41250 | 41250 | 41250 | 41250 | 0 |
| 187 | 20230605 | 152700 | 9157340150 | 41250 | 41250 | 41250 | 41250 | 0 |
| 188 | 20230605 | 152600 | 9157340150 | 41250 | 41250 | 41250 | 41250 | 0 |
| 189 | 20230605 | 152500 | 9157340150 | 41250 | 41250 | 41250 | 41250 | 0 |
| 190 | 20230605 | 152400 | 9157340150 | 41250 | 41250 | 41250 | 41250 | 0 |
| 191 | 20230605 | 152300 | 9157340150 | 41250 | 41250 | 41250 | 41250 | 0 |
| 192 | 20230605 | 152200 | 9157340150 | 41250 | 41250 | 41250 | 41250 | 0 |
| 193 | 20230605 | 152100 | 9157340150 | 41250 | 41250 | 41250 | 41250 | 0 |
| 194 | 20230605 | 152000 | 9157340150 | 41250 | 41250 | 41250 | 41250 | 0 |
| 195 | 20230605 | 151900 | 9157340150 | 41250 | 41250 | 41350 | 41250 | 1101 |
| 196 | 20230605 | 151800 | 9111872600 | 41250 | 41300 | 41300 | 41250 | 400 |
| 197 | 20230605 | 151700 | 9095368400 | 41350 | 41350 | 41350 | 41300 | 756 |
| 198 | 20230605 | 151600 | 9064120800 | 41300 | 41300 | 41350 | 41300 | 205 |
| 199 | 20230605 | 151500 | 9055652450 | 41300 | 41350 | 41350 | 41250 | 464 |
| 200 | 20230605 | 151400 | 9036494150 | 41350 | 41350 | 41400 | 41350 | 455 |
| 201 | 20230605 | 151300 | 9017679550 | 41350 | 41350 | 41400 | 41300 | 653 |
| 202 | 20230605 | 151200 | 8990688300 | 41350 | 41250 | 41350 | 41200 | 702 |
| 203 | 20230605 | 151100 | 8961714900 | 41200 | 41150 | 41200 | 41150 | 1240 |
| 204 | 20230605 | 151000 | 8910634400 | 41200 | 41150 | 41200 | 41100 | 1267 |
| 205 | 20230605 | 150900 | 8858497350 | 41150 | 41150 | 41150 | 41100 | 818 |
| 206 | 20230605 | 150800 | 8824860050 | 41100 | 41150 | 41200 | 41100 | 641 |
| 207 | 20230605 | 150700 | 8798493450 | 41200 | 41150 | 41200 | 41100 | 710 |
| 208 | 20230605 | 150600 | 8769275300 | 41150 | 41200 | 41250 | 41100 | 990 |
| 209 | 20230605 | 150500 | 8728536650 | 41200 | 41150 | 41250 | 41100 | 781 |
| 210 | 20230605 | 150400 | 8696386550 | 41150 | 41100 | 41150 | 41050 | 1160 |
| 211 | 20230605 | 150300 | 8648718250 | 41100 | 41100 | 41150 | 41050 | 398 |
| 212 | 20230605 | 150200 | 8632362000 | 41050 | 41200 | 41200 | 41050 | 557 |
| 213 | 20230605 | 150100 | 8609459050 | 41200 | 41150 | 41200 | 41050 | 664 |
| 214 | 20230605 | 150000 | 8582142650 | 41050 | 41050 | 41150 | 41000 | 1364 |
| 215 | 20230605 | 145900 | 8526075250 | 41050 | 41050 | 41100 | 41000 | 2352 |
| 216 | 20230605 | 145800 | 8429534400 | 41050 | 41100 | 41150 | 41050 | 1114 |
| 217 | 20230605 | 145700 | 8383770100 | 41100 | 41100 | 41200 | 41100 | 797 |
| 218 | 20230605 | 145600 | 8350998800 | 41150 | 41150 | 41200 | 41100 | 610 |
| 219 | 20230605 | 145500 | 8325915600 | 41100 | 41100 | 41200 | 41100 | 1450 |
| 220 | 20230605 | 145400 | 8266283350 | 41100 | 41150 | 41150 | 41100 | 1328 |
| 221 | 20230605 | 145300 | 8211660700 | 41150 | 41100 | 41150 | 41100 | 808 |
| 222 | 20230605 | 145200 | 8178445100 | 41150 | 41150 | 41150 | 41100 | 588 |
| 223 | 20230605 | 145100 | 8154272600 | 41100 | 41150 | 41200 | 41100 | 822 |
| 224 | 20230605 | 145000 | 8120466700 | 41200 | 41150 | 41200 | 41100 | 821 |
| 225 | 20230605 | 144900 | 8086702650 | 41150 | 41200 | 41200 | 41100 | 653 |
| 226 | 20230605 | 144800 | 8059830050 | 41150 | 41150 | 41200 | 41150 | 859 |
| 227 | 20230605 | 144700 | 8024465700 | 41150 | 41200 | 41200 | 41150 | 1282 |
| 228 | 20230605 | 144600 | 7971702300 | 41250 | 41150 | 41250 | 41150 | 973 |
| 229 | 20230605 | 144500 | 7931644050 | 41200 | 41100 | 41200 | 41100 | 796 |
| 230 | 20230605 | 144400 | 7898886350 | 41150 | 41200 | 41200 | 41100 | 1213 |
| 231 | 20230605 | 144300 | 7849014750 | 41150 | 41050 | 41250 | 41050 | 1247 |
| 232 | 20230605 | 144200 | 7797694800 | 41100 | 41100 | 41150 | 41050 | 617 |
| 233 | 20230605 | 144100 | 7772354900 | 41100 | 41000 | 41100 | 41000 | 1277 |
| 234 | 20230605 | 144000 | 7719893100 | 41000 | 41000 | 41100 | 41000 | 989 |
| 235 | 20230605 | 143900 | 7679323150 | 41000 | 41050 | 41100 | 41000 | 855 |
| 236 | 20230605 | 143800 | 7644243500 | 41050 | 41100 | 41100 | 41000 | 791 |
| 237 | 20230605 | 143700 | 7611771750 | 41050 | 41100 | 41100 | 41000 | 1013 |
| 238 | 20230605 | 143600 | 7570192000 | 41050 | 41050 | 41100 | 41050 | 2565 |
| 239 | 20230605 | 143500 | 7464892400 | 41050 | 41050 | 41100 | 41050 | 854 |
| 240 | 20230605 | 143400 | 7429831900 | 41050 | 41150 | 41150 | 41050 | 1990 |
| 241 | 20230605 | 143300 | 7348053500 | 41100 | 41100 | 41150 | 41100 | 884 |
| 242 | 20230605 | 143200 | 7311710750 | 41150 | 41150 | 41150 | 41100 | 738 |
| 243 | 20230605 | 143100 | 7281371150 | 41100 | 41100 | 41150 | 41100 | 1009 |
| 244 | 20230605 | 143000 | 7239885300 | 41100 | 41150 | 41150 | 41100 | 601 |
| 245 | 20230605 | 142900 | 7215182000 | 41100 | 41100 | 41150 | 41100 | 961 |
| 246 | 20230605 | 142800 | 7175669750 | 41150 | 41150 | 41150 | 41100 | 490 |
| 247 | 20230605 | 142700 | 7155524300 | 41100 | 41100 | 41150 | 41100 | 926 |
| 248 | 20230605 | 142600 | 7117458200 | 41150 | 41150 | 41150 | 41100 | 489 |
| 249 | 20230605 | 142500 | 7097340450 | 41100 | 41150 | 41200 | 41100 | 929 |
| 250 | 20230605 | 142400 | 7059124600 | 41150 | 41150 | 41200 | 41150 | 724 |
| 251 | 20230605 | 142300 | 7029330450 | 41200 | 41150 | 41200 | 41150 | 570 |
| 252 | 20230605 | 142200 | 7005868000 | 41150 | 41150 | 41200 | 41150 | 787 |
| 253 | 20230605 | 142100 | 6973481850 | 41150 | 41150 | 41200 | 41150 | 513 |
| 254 | 20230605 | 142000 | 6952370850 | 41150 | 41150 | 41200 | 41100 | 678 |
| 255 | 20230605 | 141900 | 6924488600 | 41150 | 41150 | 41200 | 41100 | 621 |
| 256 | 20230605 | 141800 | 6898939600 | 41200 | 41150 | 41200 | 41100 | 864 |
| 257 | 20230605 | 141700 | 6863395150 | 41150 | 41100 | 41150 | 41100 | 676 |
| 258 | 20230605 | 141600 | 6835606250 | 41150 | 41150 | 41150 | 41100 | 689 |
| 259 | 20230605 | 141500 | 6807268950 | 41150 | 41150 | 41200 | 41100 | 649 |
| 260 | 20230605 | 141400 | 6780586050 | 41150 | 41150 | 41250 | 41150 | 1574 |
| 261 | 20230605 | 141300 | 6715776950 | 41150 | 41150 | 41200 | 41150 | 659 |
| 262 | 20230605 | 141200 | 6688658900 | 41150 | 41150 | 41200 | 41150 | 755 |
| 263 | 20230605 | 141100 | 6657590150 | 41150 | 41150 | 41200 | 41150 | 1238 |
| 264 | 20230605 | 141000 | 6606644250 | 41150 | 41200 | 41200 | 41150 | 1441 |
| 265 | 20230605 | 140900 | 6547346050 | 41200 | 41200 | 41250 | 41150 | 3096 |
| 266 | 20230605 | 140800 | 6419793550 | 41250 | 41200 | 41250 | 41200 | 2451 |
| 267 | 20230605 | 140700 | 6318708300 | 41250 | 41250 | 41250 | 41200 | 895 |
| 268 | 20230605 | 140600 | 6281801950 | 41250 | 41250 | 41250 | 41200 | 640 |
| 269 | 20230605 | 140500 | 6255415450 | 41250 | 41250 | 41300 | 41250 | 512 |
| 270 | 20230605 | 140400 | 6234295400 | 41250 | 41250 | 41300 | 41250 | 543 |
| 271 | 20230605 | 140300 | 6211896500 | 41250 | 41250 | 41300 | 41250 | 410 |
| 272 | 20230605 | 140200 | 6194983400 | 41300 | 41300 | 41300 | 41250 | 966 |
| 273 | 20230605 | 140100 | 6155133550 | 41250 | 41250 | 41300 | 41250 | 652 |
| 274 | 20230605 | 140000 | 6128234000 | 41300 | 41250 | 41300 | 41250 | 619 |
| 275 | 20230605 | 135900 | 6102697350 | 41250 | 41300 | 41300 | 41250 | 366 |
| 276 | 20230605 | 135800 | 6087598050 | 41300 | 41300 | 41300 | 41250 | 450 |
| 277 | 20230605 | 135700 | 6069024700 | 41300 | 41350 | 41350 | 41250 | 2551 |
| 278 | 20230605 | 135600 | 5963627500 | 41300 | 41350 | 41350 | 41300 | 501 |
| 279 | 20230605 | 135500 | 5942935300 | 41300 | 41300 | 41350 | 41300 | 434 |
| 280 | 20230605 | 135400 | 5925010550 | 41300 | 41350 | 41350 | 41300 | 1714 |
| 281 | 20230605 | 135300 | 5854206850 | 41350 | 41350 | 41400 | 41350 | 575 |
| 282 | 20230605 | 135200 | 5830420500 | 41350 | 41350 | 41400 | 41350 | 512 |
| 283 | 20230605 | 135100 | 5809249250 | 41350 | 41350 | 41400 | 41350 | 525 |
| 284 | 20230605 | 135000 | 5787535100 | 41350 | 41350 | 41400 | 41350 | 707 |
| 285 | 20230605 | 134900 | 5758297150 | 41400 | 41350 | 41400 | 41350 | 345 |
| 286 | 20230605 | 134800 | 5744025950 | 41400 | 41350 | 41400 | 41350 | 491 |
| 287 | 20230605 | 134700 | 5723722700 | 41400 | 41350 | 41400 | 41350 | 409 |
| 288 | 20230605 | 134600 | 5706810500 | 41400 | 41350 | 41400 | 41350 | 2441 |
| 289 | 20230605 | 134500 | 5605864900 | 41400 | 41400 | 41400 | 41350 | 1224 |
| 290 | 20230605 | 134400 | 5555221250 | 41400 | 41450 | 41450 | 41350 | 1166 |
| 291 | 20230605 | 134300 | 5506953400 | 41450 | 41500 | 41500 | 41400 | 657 |
| 292 | 20230605 | 134200 | 5479726850 | 41450 | 41450 | 41450 | 41400 | 2338 |
| 293 | 20230605 | 134100 | 5382826350 | 41450 | 41500 | 41500 | 41450 | 583 |
| 294 | 20230605 | 134000 | 5358649750 | 41450 | 41550 | 41600 | 41450 | 2077 |
| 295 | 20230605 | 133900 | 5272452500 | 41550 | 41500 | 41550 | 41500 | 764 |
| 296 | 20230605 | 133800 | 5240724000 | 41550 | 41500 | 41550 | 41500 | 690 |
| 297 | 20230605 | 133700 | 5212074000 | 41500 | 41550 | 41550 | 41500 | 556 |
| 298 | 20230605 | 133600 | 5188998950 | 41500 | 41550 | 41550 | 41500 | 1052 |
| 299 | 20230605 | 133500 | 5145302850 | 41550 | 41600 | 41600 | 41550 | 442 |
| 300 | 20230605 | 133400 | 5126937600 | 41550 | 41550 | 41600 | 41500 | 688 |
| 301 | 20230605 | 133300 | 5098356100 | 41550 | 41600 | 41600 | 41550 | 1311 |
| 302 | 20230605 | 133200 | 5043838750 | 41600 | 41650 | 41650 | 41600 | 830 |
| 303 | 20230605 | 133100 | 5009292800 | 41600 | 41650 | 41650 | 41600 | 349 |
| 304 | 20230605 | 133000 | 4994771900 | 41650 | 41650 | 41650 | 41600 | 455 |
| 305 | 20230605 | 132900 | 4975826850 | 41650 | 41700 | 41700 | 41650 | 685 |
| 306 | 20230605 | 132800 | 4947272950 | 41750 | 41750 | 41750 | 41750 | 788 |
| 307 | 20230605 | 132700 | 4914373950 | 41800 | 41750 | 41800 | 41750 | 266 |
| 308 | 20230605 | 132600 | 4903266200 | 41800 | 41800 | 41800 | 41750 | 208 |
| 309 | 20230605 | 132500 | 4894581300 | 41750 | 41750 | 41750 | 41750 | 10 |
| 310 | 20230605 | 132400 | 4894163800 | 41750 | 41800 | 41800 | 41750 | 29 |
| 311 | 20230605 | 132300 | 4892951800 | 41800 | 41750 | 41800 | 41750 | 72 |
| 312 | 20230605 | 132200 | 4889945500 | 41750 | 41750 | 41800 | 41750 | 57 |
| 313 | 20230605 | 132100 | 4887563700 | 41750 | 41750 | 41750 | 41750 | 152 |
| 314 | 20230605 | 132000 | 4881217700 | 41750 | 41750 | 41750 | 41750 | 212 |
| 315 | 20230605 | 131900 | 4872366700 | 41800 | 41750 | 41800 | 41750 | 287 |
| 316 | 20230605 | 131800 | 4860373400 | 41750 | 41750 | 41750 | 41750 | 129 |
| 317 | 20230605 | 131700 | 4854987650 | 41800 | 41800 | 41800 | 41800 | 24 |
| 318 | 20230605 | 131600 | 4853984450 | 41800 | 41850 | 41850 | 41800 | 528 |
| 319 | 20230605 | 131500 | 4831913550 | 41800 | 41800 | 41850 | 41800 | 438 |
| 320 | 20230605 | 131400 | 4813600300 | 41750 | 41800 | 41800 | 41750 | 26 |
| 321 | 20230605 | 131300 | 4812513600 | 41750 | 41750 | 41800 | 41750 | 115 |
| 322 | 20230605 | 131200 | 4807709950 | 41750 | 41800 | 41800 | 41750 | 28 |
| 323 | 20230605 | 131100 | 4806540800 | 41750 | 41750 | 41750 | 41750 | 41 |
| 324 | 20230605 | 131000 | 4804829050 | 41750 | 41800 | 41800 | 41750 | 283 |
| 325 | 20230605 | 130900 | 4792999850 | 41800 | 41800 | 41800 | 41800 | 558 |
| 326 | 20230605 | 130800 | 4769675450 | 41800 | 41800 | 41800 | 41800 | 17 |
| 327 | 20230605 | 130700 | 4768964850 | 41800 | 41800 | 41850 | 41800 | 148 |
| 328 | 20230605 | 130600 | 4762776850 | 41800 | 41850 | 41850 | 41800 | 542 |
| 329 | 20230605 | 130500 | 4740096650 | 41850 | 41950 | 41950 | 41850 | 1107 |
| 330 | 20230605 | 130400 | 4693709700 | 41950 | 41900 | 41950 | 41900 | 167 |
| 331 | 20230605 | 130300 | 4686707150 | 41950 | 41950 | 41950 | 41900 | 101 |
| 332 | 20230605 | 130200 | 4682470300 | 41950 | 41950 | 41950 | 41900 | 39 |
| 333 | 20230605 | 130100 | 4680834950 | 41950 | 41900 | 41950 | 41900 | 68 |
| 334 | 20230605 | 130000 | 4677984550 | 41900 | 41950 | 41950 | 41900 | 209 |
| 335 | 20230605 | 125900 | 4669217650 | 41950 | 41900 | 41950 | 41850 | 340 |
| 336 | 20230605 | 125800 | 4654972550 | 41900 | 41900 | 41900 | 41900 | 124 |
| 337 | 20230605 | 125700 | 4649776950 | 41850 | 41850 | 41850 | 41850 | 114 |
| 338 | 20230605 | 125600 | 4645006050 | 41850 | 41850 | 41900 | 41850 | 40 |
| 339 | 20230605 | 125500 | 4643331950 | 41850 | 41850 | 41900 | 41850 | 37 |
| 340 | 20230605 | 125400 | 4641782200 | 41850 | 41850 | 41850 | 41850 | 78 |
| 341 | 20230605 | 125300 | 4638517900 | 41850 | 41900 | 41900 | 41850 | 12 |
| 342 | 20230605 | 125200 | 4638015450 | 41900 | 41900 | 41900 | 41900 | 383 |
| 343 | 20230605 | 125100 | 4621967750 | 41900 | 41950 | 41950 | 41900 | 128 |
| 344 | 20230605 | 125000 | 4616599750 | 41950 | 41800 | 41950 | 41800 | 846 |
| 345 | 20230605 | 124900 | 4581183400 | 41850 | 41800 | 41850 | 41800 | 181 |
| 346 | 20230605 | 124800 | 4573616400 | 41800 | 41800 | 41800 | 41800 | 84 |
| 347 | 20230605 | 124700 | 4570105200 | 41800 | 41800 | 41800 | 41800 | 57 |
| 348 | 20230605 | 124600 | 4567722600 | 41850 | 41850 | 41850 | 41800 | 161 |
| 349 | 20230605 | 124500 | 4560990850 | 41800 | 41850 | 41850 | 41800 | 81 |
| 350 | 20230605 | 124400 | 4557603850 | 41800 | 41800 | 41800 | 41800 | 103 |
| 351 | 20230605 | 124300 | 4553298450 | 41850 | 41800 | 41850 | 41800 | 26 |
| 352 | 20230605 | 124200 | 4552210450 | 41800 | 41800 | 41800 | 41800 | 61 |
| 353 | 20230605 | 124100 | 4549660650 | 41800 | 41800 | 41850 | 41800 | 55 |
| 354 | 20230605 | 124000 | 4547360100 | 41800 | 41800 | 41800 | 41800 | 1 |
| 355 | 20230605 | 123900 | 4547318300 | 41800 | 41800 | 41800 | 41800 | 106 |
| 356 | 20230605 | 123800 | 4542887500 | 41800 | 41800 | 41800 | 41800 | 169 |
| 357 | 20230605 | 123700 | 4535823300 | 41850 | 41850 | 41850 | 41850 | 625 |
| 358 | 20230605 | 123600 | 4509667050 | 41900 | 41850 | 41900 | 41850 | 235 |
| 359 | 20230605 | 123500 | 4499832200 | 41850 | 41850 | 41850 | 41800 | 374 |
| 360 | 20230605 | 123400 | 4484187550 | 41850 | 41900 | 41900 | 41850 | 172 |
| 361 | 20230605 | 123300 | 4476983400 | 41900 | 41900 | 41900 | 41850 | 22 |
| 362 | 20230605 | 123200 | 4476061650 | 41900 | 41950 | 41950 | 41900 | 848 |
| 363 | 20230605 | 123100 | 4440529600 | 41950 | 41900 | 41950 | 41900 | 411 |
| 364 | 20230605 | 123000 | 4423307650 | 41900 | 41800 | 41900 | 41750 | 219 |
| 365 | 20230605 | 122900 | 4414148050 | 41750 | 41800 | 41800 | 41750 | 117 |
| 366 | 20230605 | 122800 | 4409260050 | 41750 | 41750 | 41750 | 41750 | 69 |
| 367 | 20230605 | 122700 | 4406379300 | 41700 | 41700 | 41700 | 41700 | 1 |
| 368 | 20230605 | 122600 | 4406337600 | 41800 | 41750 | 41800 | 41750 | 397 |
| 369 | 20230605 | 122500 | 4389761350 | 41800 | 41750 | 41800 | 41750 | 141 |
| 370 | 20230605 | 122400 | 4383872450 | 41750 | 41750 | 41750 | 41750 | 7 |
| 371 | 20230605 | 122300 | 4383580200 | 41800 | 41800 | 41800 | 41750 | 251 |
| 372 | 20230605 | 122200 | 4373088450 | 41800 | 41850 | 41850 | 41800 | 624 |
| 373 | 20230605 | 122100 | 4346976200 | 41850 | 41800 | 41850 | 41800 | 324 |
| 374 | 20230605 | 122000 | 4333430050 | 41750 | 41800 | 41800 | 41750 | 125 |
| 375 | 20230605 | 121900 | 4328207650 | 41800 | 41750 | 41800 | 41750 | 36 |
| 376 | 20230605 | 121800 | 4326703350 | 41750 | 41750 | 41750 | 41750 | 27 |
| 377 | 20230605 | 121700 | 4325576100 | 41750 | 41750 | 41800 | 41750 | 384 |
| 378 | 20230605 | 121600 | 4309537850 | 41750 | 41700 | 41750 | 41700 | 739 |
| 379 | 20230605 | 121500 | 4278689250 | 41700 | 41600 | 41700 | 41600 | 113 |
| 380 | 20230605 | 121400 | 4273984350 | 41600 | 41600 | 41600 | 41600 | 36 |
| 381 | 20230605 | 121300 | 4272486750 | 41600 | 41650 | 41650 | 41600 | 304 |
| 382 | 20230605 | 121200 | 4259825950 | 41600 | 41600 | 41650 | 41600 | 65 |
| 383 | 20230605 | 121100 | 4257120500 | 41600 | 41650 | 41650 | 41600 | 34 |
| 384 | 20230605 | 121000 | 4255704900 | 41650 | 41600 | 41650 | 41600 | 72 |
| 385 | 20230605 | 120900 | 4252708750 | 41600 | 41650 | 41650 | 41600 | 49 |
| 386 | 20230605 | 120800 | 4250668450 | 41650 | 41600 | 41650 | 41600 | 13 |
| 387 | 20230605 | 120700 | 4250127500 | 41600 | 41650 | 41650 | 41600 | 82 |
| 388 | 20230605 | 120600 | 4246714250 | 41650 | 41650 | 41650 | 41600 | 26 |
| 389 | 20230605 | 120500 | 4245631700 | 41650 | 41600 | 41650 | 41600 | 175 |
| 390 | 20230605 | 120400 | 4238345500 | 41600 | 41650 | 41650 | 41600 | 70 |
| 391 | 20230605 | 120300 | 4235431100 | 41650 | 41650 | 41650 | 41600 | 210 |
| 392 | 20230605 | 120200 | 4226694800 | 41600 | 41600 | 41650 | 41600 | 278 |
| 393 | 20230605 | 120100 | 4215129000 | 41550 | 41550 | 41600 | 41550 | 124 |
| 394 | 20230605 | 120000 | 4209976750 | 41550 | 41550 | 41550 | 41550 | 146 |
| 395 | 20230605 | 115900 | 4203910450 | 41550 | 41550 | 41550 | 41550 | 0 |
| 396 | 20230605 | 115800 | 4203910450 | 41550 | 41500 | 41550 | 41500 | 294 |
| 397 | 20230605 | 115700 | 4191696800 | 41550 | 41500 | 41550 | 41500 | 150 |
| 398 | 20230605 | 115600 | 4185467250 | 41500 | 41550 | 41550 | 41500 | 45 |
| 399 | 20230605 | 115500 | 4183597700 | 41550 | 41550 | 41550 | 41550 | 84 |
| 400 | 20230605 | 115400 | 4180107500 | 41550 | 41600 | 41600 | 41550 | 427 |
| 401 | 20230605 | 115300 | 4162361200 | 41600 | 41550 | 41600 | 41550 | 132 |
| 402 | 20230605 | 115200 | 4156871800 | 41600 | 41550 | 41600 | 41550 | 143 |
| 403 | 20230605 | 115100 | 4150924800 | 41550 | 41500 | 41550 | 41450 | 740 |
| 404 | 20230605 | 115000 | 4120216000 | 41450 | 41500 | 41500 | 41450 | 105 |
| 405 | 20230605 | 114900 | 4115861150 | 41450 | 41500 | 41500 | 41450 | 5 |
| 406 | 20230605 | 114800 | 4115653800 | 41500 | 41450 | 41500 | 41450 | 152 |
| 407 | 20230605 | 114700 | 4109348100 | 41450 | 41500 | 41500 | 41450 | 18 |
| 408 | 20230605 | 114600 | 4108601900 | 41450 | 41450 | 41450 | 41450 | 1 |
| 409 | 20230605 | 114500 | 4108560450 | 41450 | 41550 | 41550 | 41450 | 4811 |
| 410 | 20230605 | 114400 | 3908796850 | 41550 | 41550 | 41600 | 41550 | 67 |
| 411 | 20230605 | 114300 | 3906011750 | 41600 | 41600 | 41600 | 41600 | 433 |
| 412 | 20230605 | 114200 | 3887998950 | 41600 | 41600 | 41600 | 41600 | 311 |
| 413 | 20230605 | 114100 | 3875061350 | 41550 | 41550 | 41600 | 41550 | 90 |
| 414 | 20230605 | 114000 | 3871320500 | 41600 | 41600 | 41600 | 41550 | 702 |
| 415 | 20230605 | 113900 | 3842118800 | 41600 | 41550 | 41600 | 41550 | 203 |
| 416 | 20230605 | 113800 | 3833684100 | 41550 | 41600 | 41600 | 41550 | 584 |
| 417 | 20230605 | 113700 | 3809393150 | 41600 | 41600 | 41650 | 41600 | 165 |
| 418 | 20230605 | 113600 | 3802528050 | 41600 | 41600 | 41600 | 41600 | 58 |
| 419 | 20230605 | 113500 | 3800115250 | 41600 | 41600 | 41600 | 41600 | 10 |
| 420 | 20230605 | 113400 | 3799699250 | 41600 | 41600 | 41600 | 41600 | 17 |
| 421 | 20230605 | 113300 | 3798992050 | 41650 | 41650 | 41650 | 41600 | 230 |
| 422 | 20230605 | 113200 | 3789420650 | 41650 | 41600 | 41650 | 41600 | 12 |
| 423 | 20230605 | 113100 | 3788920900 | 41650 | 41600 | 41650 | 41600 | 62 |
| 424 | 20230605 | 113000 | 3786341450 | 41650 | 41600 | 41650 | 41600 | 576 |
| 425 | 20230605 | 112900 | 3762378550 | 41600 | 41600 | 41650 | 41600 | 329 |
| 426 | 20230605 | 112800 | 3748691550 | 41600 | 41600 | 41600 | 41550 | 326 |
| 427 | 20230605 | 112700 | 3735131550 | 41600 | 41600 | 41600 | 41600 | 13 |
| 428 | 20230605 | 112600 | 3734590750 | 41600 | 41550 | 41600 | 41550 | 493 |
| 429 | 20230605 | 112500 | 3714084900 | 41550 | 41550 | 41550 | 41550 | 11 |
| 430 | 20230605 | 112400 | 3713627850 | 41600 | 41550 | 41600 | 41550 | 16 |
| 431 | 20230605 | 112300 | 3712962950 | 41550 | 41600 | 41600 | 41550 | 103 |
| 432 | 20230605 | 112200 | 3708680150 | 41550 | 41550 | 41550 | 41550 | 66 |
| 433 | 20230605 | 112100 | 3705937850 | 41550 | 41650 | 41650 | 41550 | 449 |
| 434 | 20230605 | 112000 | 3687259450 | 41600 | 41600 | 41600 | 41600 | 42 |
| 435 | 20230605 | 111900 | 3685512250 | 41600 | 41600 | 41600 | 41600 | 715 |
| 436 | 20230605 | 111800 | 3655768250 | 41600 | 41650 | 41650 | 41600 | 62 |
| 437 | 20230605 | 111700 | 3653187900 | 41600 | 41600 | 41600 | 41600 | 11 |
| 438 | 20230605 | 111600 | 3652730300 | 41600 | 41650 | 41650 | 41600 | 78 |
| 439 | 20230605 | 111500 | 3649484700 | 41600 | 41600 | 41600 | 41550 | 73 |
| 440 | 20230605 | 111400 | 3646447950 | 41600 | 41600 | 41650 | 41550 | 337 |
| 441 | 20230605 | 111300 | 3632422000 | 41600 | 41600 | 41600 | 41550 | 83 |
| 442 | 20230605 | 111200 | 3628969650 | 41550 | 41550 | 41550 | 41550 | 12 |
| 443 | 20230605 | 111100 | 3628471050 | 41550 | 41550 | 41550 | 41500 | 80 |
| 444 | 20230605 | 111000 | 3625149550 | 41550 | 41550 | 41550 | 41550 | 79 |
| 445 | 20230605 | 110900 | 3621867100 | 41550 | 41550 | 41550 | 41550 | 144 |
| 446 | 20230605 | 110800 | 3615883900 | 41550 | 41600 | 41600 | 41550 | 112 |
| 447 | 20230605 | 110700 | 3611230200 | 41550 | 41500 | 41550 | 41500 | 737 |
| 448 | 20230605 | 110600 | 3580612050 | 41500 | 41550 | 41550 | 41500 | 275 |
| 449 | 20230605 | 110500 | 3569189550 | 41550 | 41550 | 41600 | 41550 | 14 |
| 450 | 20230605 | 110400 | 3568607800 | 41550 | 41550 | 41550 | 41550 | 671 |
| 451 | 20230605 | 110300 | 3540727750 | 41550 | 41550 | 41550 | 41550 | 36 |
| 452 | 20230605 | 110200 | 3539231950 | 41550 | 41550 | 41550 | 41550 | 6 |
| 453 | 20230605 | 110100 | 3538982650 | 41550 | 41550 | 41550 | 41550 | 152 |
| 454 | 20230605 | 110000 | 3532667050 | 41550 | 41600 | 41600 | 41550 | 371 |
| 455 | 20230605 | 105900 | 3517233900 | 41600 | 41650 | 41650 | 41600 | 253 |
| 456 | 20230605 | 105800 | 3506708100 | 41600 | 41650 | 41650 | 41600 | 6 |
| 457 | 20230605 | 105700 | 3506458350 | 41600 | 41600 | 41650 | 41600 | 51 |
| 458 | 20230605 | 105600 | 3504336500 | 41600 | 41650 | 41650 | 41600 | 183 |
| 459 | 20230605 | 105500 | 3496723000 | 41650 | 41600 | 41650 | 41600 | 79 |
| 460 | 20230605 | 105400 | 3493432700 | 41650 | 41650 | 41650 | 41600 | 122 |
| 461 | 20230605 | 105300 | 3488356200 | 41600 | 41650 | 41650 | 41600 | 70 |
| 462 | 20230605 | 105200 | 3485441350 | 41600 | 41650 | 41650 | 41600 | 79 |
| 463 | 20230605 | 105100 | 3482153900 | 41650 | 41650 | 41650 | 41650 | 24 |
| 464 | 20230605 | 105000 | 3481154300 | 41650 | 41650 | 41700 | 41650 | 238 |
| 465 | 20230605 | 104900 | 3471241400 | 41650 | 41650 | 41700 | 41650 | 54 |
| 466 | 20230605 | 104800 | 3468992250 | 41700 | 41750 | 41750 | 41700 | 66 |
| 467 | 20230605 | 104700 | 3466240000 | 41750 | 41750 | 41750 | 41750 | 1100 |
| 468 | 20230605 | 104600 | 3420315000 | 41750 | 41750 | 41800 | 41750 | 15 |
| 469 | 20230605 | 104500 | 3419688700 | 41750 | 41750 | 41750 | 41750 | 16 |
| 470 | 20230605 | 104400 | 3419020700 | 41750 | 41750 | 41750 | 41750 | 36 |
| 471 | 20230605 | 104300 | 3417517700 | 41750 | 41800 | 41800 | 41750 | 115 |
| 472 | 20230605 | 104200 | 3412711250 | 41800 | 41850 | 41850 | 41750 | 1158 |
| 473 | 20230605 | 104100 | 3364303700 | 41850 | 41900 | 41900 | 41850 | 201 |
| 474 | 20230605 | 104000 | 3355891250 | 41850 | 41850 | 41850 | 41850 | 27 |
| 475 | 20230605 | 103900 | 3354761300 | 41850 | 41900 | 41900 | 41850 | 97 |
| 476 | 20230605 | 103800 | 3350699500 | 41900 | 41850 | 41900 | 41850 | 48 |
| 477 | 20230605 | 103700 | 3348690450 | 41850 | 41900 | 41950 | 41850 | 717 |
| 478 | 20230605 | 103600 | 3318646200 | 41850 | 41850 | 41850 | 41800 | 757 |
| 479 | 20230605 | 103500 | 3286966250 | 41800 | 41800 | 41850 | 41800 | 41 |
| 480 | 20230605 | 103400 | 3285252400 | 41800 | 41800 | 41850 | 41800 | 130 |
| 481 | 20230605 | 103300 | 3279818350 | 41750 | 41750 | 41800 | 41750 | 201 |
| 482 | 20230605 | 103200 | 3271417250 | 41800 | 41800 | 41800 | 41750 | 326 |
| 483 | 20230605 | 103100 | 3257792100 | 41800 | 41750 | 41800 | 41700 | 112 |
| 484 | 20230605 | 103000 | 3253111100 | 41750 | 41650 | 41750 | 41650 | 67 |
| 485 | 20230605 | 102900 | 3250317350 | 41650 | 41750 | 41800 | 41650 | 444 |
| 486 | 20230605 | 102800 | 3231791300 | 41750 | 41700 | 41750 | 41650 | 111 |
| 487 | 20230605 | 102700 | 3227162550 | 41650 | 41600 | 41650 | 41600 | 102 |
| 488 | 20230605 | 102600 | 3222916800 | 41650 | 41600 | 41650 | 41550 | 250 |
| 489 | 20230605 | 102500 | 3212508400 | 41600 | 41550 | 41600 | 41550 | 387 |
| 490 | 20230605 | 102400 | 3196428450 | 41550 | 41550 | 41550 | 41550 | 102 |
| 491 | 20230605 | 102300 | 3192190350 | 41550 | 41700 | 41700 | 41550 | 569 |
| 492 | 20230605 | 102200 | 3168497350 | 41700 | 41700 | 41700 | 41650 | 470 |
| 493 | 20230605 | 102100 | 3148915100 | 41650 | 41700 | 41700 | 41650 | 220 |
| 494 | 20230605 | 102000 | 3139741700 | 41700 | 41700 | 41700 | 41650 | 120 |
| 495 | 20230605 | 101900 | 3134739750 | 41650 | 41750 | 41750 | 41650 | 238 |
| 496 | 20230605 | 101800 | 3124816250 | 41700 | 41700 | 41700 | 41700 | 0 |
| 497 | 20230605 | 101700 | 3124816250 | 41700 | 41700 | 41800 | 41700 | 630 |
| 498 | 20230605 | 101600 | 3098515150 | 41750 | 41600 | 41750 | 41600 | 272 |
| 499 | 20230605 | 101500 | 3087171650 | 41600 | 41650 | 41650 | 41600 | 103 |
| 500 | 20230605 | 101400 | 3082886300 | 41600 | 41550 | 41650 | 41550 | 132 |
| 501 | 20230605 | 101300 | 3077393500 | 41550 | 41500 | 41550 | 41500 | 45 |
| 502 | 20230605 | 101200 | 3075524200 | 41500 | 41450 | 41550 | 41450 | 198 |
| 503 | 20230605 | 101100 | 3067309700 | 41450 | 41450 | 41450 | 41400 | 321 |
| 504 | 20230605 | 101000 | 3054005750 | 41400 | 41450 | 41450 | 41400 | 385 |
| 505 | 20230605 | 100900 | 3038057800 | 41500 | 41550 | 41550 | 41450 | 530 |
| 506 | 20230605 | 100800 | 3016071000 | 41550 | 41500 | 41550 | 41500 | 279 |
| 507 | 20230605 | 100700 | 3004487000 | 41550 | 41500 | 41550 | 41500 | 119 |
| 508 | 20230605 | 100600 | 2999546900 | 41500 | 41550 | 41550 | 41500 | 300 |
| 509 | 20230605 | 100500 | 2987088100 | 41550 | 41650 | 41650 | 41550 | 2018 |
| 510 | 20230605 | 100400 | 2903091000 | 41650 | 41650 | 41650 | 41650 | 48 |
| 511 | 20230605 | 100300 | 2901091800 | 41700 | 41650 | 41700 | 41650 | 190 |
| 512 | 20230605 | 100200 | 2893177000 | 41700 | 41700 | 41800 | 41700 | 170 |
| 513 | 20230605 | 100100 | 2886086950 | 41700 | 41700 | 41750 | 41700 | 82 |
| 514 | 20230605 | 100000 | 2882664000 | 41700 | 41750 | 41750 | 41700 | 472 |
| 515 | 20230605 | 095900 | 2862962900 | 41750 | 41750 | 41750 | 41700 | 81 |
| 516 | 20230605 | 095800 | 2859583800 | 41750 | 41750 | 41750 | 41750 | 58 |
| 517 | 20230605 | 095700 | 2857162300 | 41750 | 41750 | 41800 | 41750 | 211 |
| 518 | 20230605 | 095600 | 2848352500 | 41750 | 41800 | 41800 | 41750 | 267 |
| 519 | 20230605 | 095500 | 2837198400 | 41800 | 41800 | 41850 | 41800 | 509 |
| 520 | 20230605 | 095400 | 2815920100 | 41800 | 41750 | 41800 | 41750 | 1182 |
| 521 | 20230605 | 095300 | 2766512850 | 41750 | 41650 | 41750 | 41650 | 792 |
| 522 | 20230605 | 095200 | 2733462050 | 41650 | 41650 | 41650 | 41650 | 23 |
| 523 | 20230605 | 095100 | 2732504100 | 41650 | 41650 | 41650 | 41600 | 215 |
| 524 | 20230605 | 095000 | 2723549400 | 41650 | 41700 | 41700 | 41650 | 333 |
| 525 | 20230605 | 094900 | 2709679850 | 41700 | 41650 | 41700 | 41650 | 110 |
| 526 | 20230605 | 094800 | 2705098000 | 41650 | 41650 | 41700 | 41650 | 90 |
| 527 | 20230605 | 094700 | 2701348200 | 41650 | 41650 | 41650 | 41650 | 111 |
| 528 | 20230605 | 094600 | 2696725050 | 41650 | 41600 | 41650 | 41600 | 240 |
| 529 | 20230605 | 094500 | 2686734850 | 41600 | 41650 | 41700 | 41550 | 632 |
| 530 | 20230605 | 094400 | 2660441400 | 41650 | 41750 | 41750 | 41600 | 1223 |
| 531 | 20230605 | 094300 | 2609466900 | 41700 | 41750 | 41750 | 41700 | 237 |
| 532 | 20230605 | 094200 | 2599582600 | 41750 | 41700 | 41750 | 41700 | 14 |
| 533 | 20230605 | 094100 | 2598998750 | 41700 | 41800 | 41800 | 41700 | 115 |
| 534 | 20230605 | 094000 | 2594198750 | 41800 | 41750 | 41800 | 41750 | 61 |
| 535 | 20230605 | 093900 | 2591651950 | 41750 | 41750 | 41800 | 41750 | 189 |
| 536 | 20230605 | 093800 | 2583755900 | 41750 | 41750 | 41800 | 41750 | 271 |
| 537 | 20230605 | 093700 | 2572437650 | 41800 | 41750 | 41800 | 41750 | 145 |
| 538 | 20230605 | 093600 | 2566380000 | 41750 | 41800 | 41800 | 41750 | 421 |
| 539 | 20230605 | 093500 | 2548797750 | 41800 | 41750 | 41800 | 41700 | 829 |
| 540 | 20230605 | 093400 | 2514186000 | 41750 | 41600 | 41750 | 41600 | 793 |
| 541 | 20230605 | 093300 | 2481144550 | 41550 | 41500 | 41600 | 41450 | 477 |
| 542 | 20230605 | 093200 | 2461353200 | 41500 | 41550 | 41550 | 41400 | 1179 |
| 543 | 20230605 | 093100 | 2412476000 | 41550 | 41550 | 41550 | 41450 | 722 |
| 544 | 20230605 | 093000 | 2382490250 | 41550 | 41550 | 41550 | 41500 | 125 |
| 545 | 20230605 | 092900 | 2377296800 | 41550 | 41600 | 41600 | 41550 | 146 |
| 546 | 20230605 | 092800 | 2371230150 | 41550 | 41450 | 41600 | 41400 | 1554 |
| 547 | 20230605 | 092700 | 2306763550 | 41500 | 41650 | 41650 | 41500 | 350 |
| 548 | 20230605 | 092600 | 2292234850 | 41550 | 41450 | 41550 | 41450 | 1054 |
| 549 | 20230605 | 092500 | 2248521450 | 41450 | 41400 | 41450 | 41400 | 92 |
| 550 | 20230605 | 092400 | 2244709950 | 41350 | 41450 | 41450 | 41300 | 1203 |
| 551 | 20230605 | 092300 | 2194937650 | 41450 | 41450 | 41600 | 41400 | 469 |
| 552 | 20230605 | 092200 | 2175489100 | 41450 | 41300 | 41750 | 41250 | 3200 |
| 553 | 20230605 | 092100 | 2043034200 | 41300 | 41250 | 41350 | 41250 | 462 |
| 554 | 20230605 | 092000 | 2023953600 | 41250 | 41300 | 41300 | 41250 | 1175 |
| 555 | 20230605 | 091900 | 1975481300 | 41250 | 41200 | 41250 | 41100 | 2472 |
| 556 | 20230605 | 091800 | 1873726450 | 41150 | 41400 | 41400 | 41150 | 4089 |
| 557 | 20230605 | 091700 | 1704947000 | 41400 | 41500 | 41550 | 41300 | 4485 |
| 558 | 20230605 | 091600 | 1519174400 | 41500 | 41700 | 41700 | 41500 | 1274 |
| 559 | 20230605 | 091500 | 1466252250 | 41700 | 41750 | 41750 | 41700 | 304 |
| 560 | 20230605 | 091400 | 1453571450 | 41750 | 41500 | 41750 | 41500 | 1028 |
| 561 | 20230605 | 091300 | 1410826100 | 41450 | 41700 | 41700 | 41450 | 4248 |
| 562 | 20230605 | 091200 | 1234164500 | 41700 | 41750 | 41800 | 41700 | 1765 |
| 563 | 20230605 | 091100 | 1160545750 | 41800 | 41700 | 41800 | 41700 | 1571 |
| 564 | 20230605 | 091000 | 1094964200 | 41700 | 41750 | 41750 | 41700 | 663 |
| 565 | 20230605 | 090900 | 1067300000 | 41750 | 41850 | 41850 | 41700 | 2783 |
| 566 | 20230605 | 090800 | 951102600 | 41850 | 41950 | 41950 | 41850 | 3385 |
| 567 | 20230605 | 090700 | 809304250 | 41950 | 42100 | 42100 | 41900 | 4954 |
| 568 | 20230605 | 090600 | 601221950 | 42100 | 42100 | 42100 | 42000 | 992 |
| 569 | 20230605 | 090500 | 559495350 | 42300 | 42000 | 42650 | 41900 | 1999 |
| 570 | 20230605 | 090400 | 475163650 | 42000 | 42300 | 42300 | 41900 | 3767 |
| 571 | 20230605 | 090300 | 316591350 | 42300 | 42550 | 42650 | 42200 | 1052 |
| 572 | 20230605 | 090200 | 272099000 | 42250 | 42650 | 42650 | 42150 | 3197 |
| 573 | 20230605 | 090100 | 136368950 | 42750 | 42850 | 42900 | 42600 | 674 |
| 574 | 20230605 | 090000 | 107547900 | 42850 | 43000 | 43000 | 42800 | 2503 |