32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 185800 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 6706 |
| 3 | 20230605 | 185700 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20230605 | 185600 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20230605 | 185500 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20230605 | 185400 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20230605 | 185300 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20230605 | 185200 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20230605 | 185100 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20230605 | 185000 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20230605 | 184900 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20230605 | 184800 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20230605 | 184700 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20230605 | 184600 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20230605 | 184500 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20230605 | 184400 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20230605 | 184300 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20230605 | 184200 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20230605 | 184100 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20230605 | 184000 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20230605 | 183900 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20230605 | 183800 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20230605 | 183700 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20230605 | 183600 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20230605 | 183500 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20230605 | 183400 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20230605 | 183300 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20230605 | 183200 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20230605 | 183100 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20230605 | 183000 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20230605 | 182900 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20230605 | 182800 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 6706 |
| 33 | 20230605 | 182700 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20230605 | 182600 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20230605 | 182500 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20230605 | 182400 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20230605 | 182300 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20230605 | 182200 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20230605 | 182100 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20230605 | 182000 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20230605 | 181900 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20230605 | 181800 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20230605 | 181700 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20230605 | 181600 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20230605 | 181500 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20230605 | 181400 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20230605 | 181300 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20230605 | 181200 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20230605 | 181100 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20230605 | 181000 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20230605 | 180900 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20230605 | 180800 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20230605 | 180700 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20230605 | 180600 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20230605 | 180500 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20230605 | 180400 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20230605 | 180300 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20230605 | 180200 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20230605 | 180100 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20230605 | 180000 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20230605 | 175900 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20230605 | 175800 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 6706 |
| 63 | 20230605 | 175700 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20230605 | 175600 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20230605 | 175500 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20230605 | 175400 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20230605 | 175300 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20230605 | 175200 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20230605 | 175100 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20230605 | 175000 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20230605 | 174900 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20230605 | 174800 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20230605 | 174700 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20230605 | 174600 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20230605 | 174500 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20230605 | 174400 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20230605 | 174300 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20230605 | 174200 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20230605 | 174100 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20230605 | 174000 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20230605 | 173900 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20230605 | 173800 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20230605 | 173700 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20230605 | 173600 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20230605 | 173500 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20230605 | 173400 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20230605 | 173300 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20230605 | 173200 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20230605 | 173100 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20230605 | 173000 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20230605 | 172900 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20230605 | 172800 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 6706 |
| 93 | 20230605 | 172700 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20230605 | 172600 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20230605 | 172500 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20230605 | 172400 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20230605 | 172300 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20230605 | 172200 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20230605 | 172100 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20230605 | 172000 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20230605 | 171900 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20230605 | 171800 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20230605 | 171700 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20230605 | 171600 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20230605 | 171500 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20230605 | 171400 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20230605 | 171300 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20230605 | 171200 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20230605 | 171100 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20230605 | 171000 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20230605 | 170900 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20230605 | 170800 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20230605 | 170700 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20230605 | 170600 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20230605 | 170500 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20230605 | 170400 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20230605 | 170300 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20230605 | 170200 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20230605 | 170100 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20230605 | 170000 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20230605 | 165900 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20230605 | 165800 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 6706 |
| 123 | 20230605 | 165700 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20230605 | 165600 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20230605 | 165500 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20230605 | 165400 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20230605 | 165300 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20230605 | 165200 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20230605 | 165100 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20230605 | 165000 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20230605 | 164900 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20230605 | 164800 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20230605 | 164700 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20230605 | 164600 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20230605 | 164500 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20230605 | 164400 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20230605 | 164300 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20230605 | 164200 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20230605 | 164100 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20230605 | 164000 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20230605 | 163900 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20230605 | 163800 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20230605 | 163700 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20230605 | 163600 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20230605 | 163500 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20230605 | 163400 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20230605 | 163300 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20230605 | 163200 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20230605 | 163100 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20230605 | 163000 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20230605 | 162900 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20230605 | 162800 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 6706 |
| 153 | 20230605 | 162700 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20230605 | 162600 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20230605 | 162500 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20230605 | 162400 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20230605 | 162300 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20230605 | 162200 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20230605 | 162100 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20230605 | 162000 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20230605 | 161900 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20230605 | 161800 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20230605 | 161700 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20230605 | 161600 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20230605 | 161500 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20230605 | 161400 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20230605 | 161300 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20230605 | 161200 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20230605 | 161100 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20230605 | 161000 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20230605 | 160900 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20230605 | 160800 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20230605 | 160700 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20230605 | 160600 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20230605 | 160500 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20230605 | 160400 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20230605 | 160300 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20230605 | 160200 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20230605 | 160100 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20230605 | 160000 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20230605 | 155900 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20230605 | 155800 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 6706 |
| 183 | 20230605 | 155700 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20230605 | 155600 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20230605 | 155500 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20230605 | 155400 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20230605 | 155300 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20230605 | 155200 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20230605 | 155100 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20230605 | 155000 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20230605 | 154900 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20230605 | 154800 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20230605 | 154700 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20230605 | 154600 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20230605 | 154500 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20230605 | 154400 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20230605 | 154300 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20230605 | 154200 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20230605 | 154100 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 200 | 20230605 | 154000 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 201 | 20230605 | 153900 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20230605 | 153800 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20230605 | 153700 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20230605 | 153600 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20230605 | 153500 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20230605 | 153400 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20230605 | 153300 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20230605 | 153200 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20230605 | 153100 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20230605 | 153000 | 10168715050 | 37550 | 37550 | 37550 | 37550 | 6706 |
| 211 | 20230605 | 152900 | 9916904750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 212 | 20230605 | 152800 | 9916904750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 213 | 20230605 | 152700 | 9916904750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 214 | 20230605 | 152600 | 9916904750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 215 | 20230605 | 152500 | 9916904750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 216 | 20230605 | 152400 | 9916904750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 217 | 20230605 | 152300 | 9916904750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 218 | 20230605 | 152200 | 9916904750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 219 | 20230605 | 152100 | 9916904750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 220 | 20230605 | 152000 | 9916904750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 221 | 20230605 | 151900 | 9916904750 | 37450 | 37450 | 37500 | 37450 | 1204 |
| 222 | 20230605 | 151800 | 9871809100 | 37450 | 37400 | 37450 | 37400 | 505 |
| 223 | 20230605 | 151700 | 9852907100 | 37400 | 37450 | 37450 | 37400 | 427 |
| 224 | 20230605 | 151600 | 9836927350 | 37450 | 37400 | 37450 | 37400 | 359 |
| 225 | 20230605 | 151500 | 9823491900 | 37450 | 37450 | 37450 | 37400 | 268 |
| 226 | 20230605 | 151400 | 9813457100 | 37450 | 37450 | 37450 | 37350 | 227 |
| 227 | 20230605 | 151300 | 9804966850 | 37450 | 37400 | 37450 | 37400 | 314 |
| 228 | 20230605 | 151200 | 9793217850 | 37400 | 37450 | 37450 | 37400 | 315 |
| 229 | 20230605 | 151100 | 9781433100 | 37400 | 37450 | 37450 | 37400 | 270 |
| 230 | 20230605 | 151000 | 9771326950 | 37400 | 37450 | 37450 | 37400 | 231 |
| 231 | 20230605 | 150900 | 9762685050 | 37450 | 37400 | 37450 | 37400 | 605 |
| 232 | 20230605 | 150800 | 9740057800 | 37450 | 37450 | 37450 | 37400 | 1014 |
| 233 | 20230605 | 150700 | 9702111900 | 37400 | 37450 | 37450 | 37400 | 1347 |
| 234 | 20230605 | 150600 | 9651725000 | 37450 | 37450 | 37450 | 37400 | 1144 |
| 235 | 20230605 | 150500 | 9608893700 | 37450 | 37500 | 37500 | 37450 | 417 |
| 236 | 20230605 | 150400 | 9593274550 | 37450 | 37450 | 37450 | 37450 | 339 |
| 237 | 20230605 | 150300 | 9580579000 | 37450 | 37450 | 37500 | 37450 | 108 |
| 238 | 20230605 | 150200 | 9576532050 | 37450 | 37500 | 37500 | 37450 | 56 |
| 239 | 20230605 | 150100 | 9574432150 | 37500 | 37450 | 37500 | 37450 | 789 |
| 240 | 20230605 | 150000 | 9544870050 | 37500 | 37400 | 37500 | 37400 | 62 |
| 241 | 20230605 | 145900 | 9542545150 | 37450 | 37400 | 37450 | 37400 | 865 |
| 242 | 20230605 | 145800 | 9510153400 | 37400 | 37400 | 37450 | 37400 | 1476 |
| 243 | 20230605 | 145700 | 9454925500 | 37400 | 37350 | 37400 | 37350 | 116 |
| 244 | 20230605 | 145600 | 9450592600 | 37400 | 37400 | 37400 | 37350 | 1349 |
| 245 | 20230605 | 145500 | 9400145700 | 37350 | 37350 | 37350 | 37350 | 48 |
| 246 | 20230605 | 145400 | 9398352900 | 37400 | 37400 | 37400 | 37350 | 135 |
| 247 | 20230605 | 145300 | 9393310200 | 37350 | 37400 | 37400 | 37350 | 534 |
| 248 | 20230605 | 145200 | 9373363150 | 37350 | 37400 | 37400 | 37350 | 176 |
| 249 | 20230605 | 145100 | 9366784650 | 37300 | 37300 | 37400 | 37300 | 461 |
| 250 | 20230605 | 145000 | 9349587350 | 37300 | 37350 | 37400 | 37300 | 718 |
| 251 | 20230605 | 144900 | 9322774750 | 37350 | 37300 | 37350 | 37300 | 38 |
| 252 | 20230605 | 144800 | 9321356450 | 37300 | 37300 | 37300 | 37300 | 111 |
| 253 | 20230605 | 144700 | 9317216150 | 37300 | 37300 | 37400 | 37300 | 877 |
| 254 | 20230605 | 144600 | 9284476350 | 37300 | 37400 | 37400 | 37300 | 954 |
| 255 | 20230605 | 144500 | 9248845900 | 37400 | 37400 | 37400 | 37400 | 169 |
| 256 | 20230605 | 144400 | 9242525300 | 37350 | 37350 | 37350 | 37350 | 165 |
| 257 | 20230605 | 144300 | 9236362550 | 37300 | 37300 | 37300 | 37200 | 200 |
| 258 | 20230605 | 144200 | 9228912550 | 37200 | 37200 | 37300 | 37200 | 69 |
| 259 | 20230605 | 144100 | 9226343250 | 37300 | 37300 | 37300 | 37300 | 97 |
| 260 | 20230605 | 144000 | 9222725150 | 37200 | 37300 | 37300 | 37200 | 1324 |
| 261 | 20230605 | 143900 | 9173454850 | 37200 | 37300 | 37300 | 37200 | 1094 |
| 262 | 20230605 | 143800 | 9132702200 | 37250 | 37300 | 37300 | 37250 | 126 |
| 263 | 20230605 | 143700 | 9128003400 | 37300 | 37300 | 37300 | 37300 | 59 |
| 264 | 20230605 | 143600 | 9125802700 | 37300 | 37250 | 37300 | 37250 | 352 |
| 265 | 20230605 | 143500 | 9112688200 | 37300 | 37300 | 37300 | 37250 | 64 |
| 266 | 20230605 | 143400 | 9110302000 | 37250 | 37350 | 37350 | 37250 | 1874 |
| 267 | 20230605 | 143300 | 9040387750 | 37350 | 37400 | 37400 | 37350 | 782 |
| 268 | 20230605 | 143200 | 9011178750 | 37400 | 37400 | 37400 | 37400 | 59 |
| 269 | 20230605 | 143100 | 9008972150 | 37350 | 37400 | 37400 | 37350 | 83 |
| 270 | 20230605 | 143000 | 9005869200 | 37400 | 37450 | 37450 | 37400 | 732 |
| 271 | 20230605 | 142900 | 8978488400 | 37450 | 37450 | 37450 | 37450 | 47 |
| 272 | 20230605 | 142800 | 8976728250 | 37450 | 37400 | 37450 | 37350 | 347 |
| 273 | 20230605 | 142700 | 8963750250 | 37400 | 37400 | 37400 | 37400 | 403 |
| 274 | 20230605 | 142600 | 8948678050 | 37450 | 37350 | 37450 | 37350 | 128 |
| 275 | 20230605 | 142500 | 8943890750 | 37350 | 37400 | 37400 | 37350 | 52 |
| 276 | 20230605 | 142400 | 8941948050 | 37350 | 37400 | 37400 | 37350 | 1271 |
| 277 | 20230605 | 142300 | 8894426500 | 37400 | 37400 | 37400 | 37400 | 471 |
| 278 | 20230605 | 142200 | 8876811100 | 37400 | 37450 | 37450 | 37400 | 608 |
| 279 | 20230605 | 142100 | 8854071750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 280 | 20230605 | 142000 | 8854071750 | 37450 | 37400 | 37450 | 37400 | 623 |
| 281 | 20230605 | 141900 | 8830769250 | 37450 | 37450 | 37450 | 37400 | 183 |
| 282 | 20230605 | 141800 | 8823916550 | 37450 | 37400 | 37450 | 37400 | 204 |
| 283 | 20230605 | 141700 | 8816281750 | 37450 | 37450 | 37450 | 37400 | 77 |
| 284 | 20230605 | 141600 | 8813399000 | 37450 | 37450 | 37450 | 37400 | 132 |
| 285 | 20230605 | 141500 | 8808457600 | 37450 | 37400 | 37450 | 37400 | 181 |
| 286 | 20230605 | 141400 | 8801686300 | 37400 | 37400 | 37450 | 37400 | 335 |
| 287 | 20230605 | 141300 | 8789141950 | 37400 | 37450 | 37450 | 37400 | 801 |
| 288 | 20230605 | 141200 | 8759184200 | 37400 | 37450 | 37450 | 37400 | 104 |
| 289 | 20230605 | 141100 | 8755294400 | 37400 | 37450 | 37450 | 37400 | 171 |
| 290 | 20230605 | 141000 | 8748895950 | 37450 | 37450 | 37450 | 37400 | 66 |
| 291 | 20230605 | 140900 | 8746424800 | 37450 | 37450 | 37450 | 37350 | 193 |
| 292 | 20230605 | 140800 | 8739197650 | 37450 | 37450 | 37450 | 37350 | 120 |
| 293 | 20230605 | 140700 | 8734708950 | 37450 | 37350 | 37450 | 37300 | 204 |
| 294 | 20230605 | 140600 | 8727089800 | 37350 | 37400 | 37500 | 37350 | 359 |
| 295 | 20230605 | 140500 | 8713670050 | 37500 | 37400 | 37500 | 37350 | 190 |
| 296 | 20230605 | 140400 | 8706562050 | 37400 | 37500 | 37500 | 37400 | 563 |
| 297 | 20230605 | 140300 | 8685482500 | 37500 | 37500 | 37500 | 37450 | 529 |
| 298 | 20230605 | 140200 | 8665663850 | 37500 | 37450 | 37500 | 37400 | 221 |
| 299 | 20230605 | 140100 | 8657392600 | 37450 | 37450 | 37450 | 37450 | 61 |
| 300 | 20230605 | 140000 | 8655108150 | 37450 | 37350 | 37450 | 37350 | 374 |
| 301 | 20230605 | 135900 | 8641127050 | 37350 | 37350 | 37450 | 37300 | 718 |
| 302 | 20230605 | 135800 | 8614305000 | 37350 | 37400 | 37450 | 37350 | 865 |
| 303 | 20230605 | 135700 | 8581995550 | 37450 | 37450 | 37500 | 37400 | 546 |
| 304 | 20230605 | 135600 | 8561570300 | 37500 | 37450 | 37500 | 37450 | 187 |
| 305 | 20230605 | 135500 | 8554567100 | 37450 | 37400 | 37450 | 37400 | 615 |
| 306 | 20230605 | 135400 | 8531535400 | 37450 | 37450 | 37450 | 37400 | 348 |
| 307 | 20230605 | 135300 | 8518505300 | 37400 | 37400 | 37400 | 37400 | 412 |
| 308 | 20230605 | 135200 | 8503096500 | 37350 | 37350 | 37400 | 37350 | 14 |
| 309 | 20230605 | 135100 | 8502573550 | 37400 | 37400 | 37400 | 37350 | 41 |
| 310 | 20230605 | 135000 | 8501041600 | 37350 | 37400 | 37400 | 37350 | 145 |
| 311 | 20230605 | 134900 | 8495622100 | 37400 | 37350 | 37400 | 37350 | 547 |
| 312 | 20230605 | 134800 | 8475164850 | 37400 | 37400 | 37400 | 37400 | 509 |
| 313 | 20230605 | 134700 | 8456128250 | 37400 | 37350 | 37400 | 37350 | 78 |
| 314 | 20230605 | 134600 | 8453212650 | 37350 | 37400 | 37400 | 37350 | 87 |
| 315 | 20230605 | 134500 | 8449959400 | 37400 | 37400 | 37400 | 37350 | 28 |
| 316 | 20230605 | 134400 | 8448912500 | 37350 | 37350 | 37350 | 37350 | 131 |
| 317 | 20230605 | 134300 | 8444019650 | 37350 | 37350 | 37350 | 37350 | 4 |
| 318 | 20230605 | 134200 | 8443870250 | 37350 | 37350 | 37400 | 37350 | 116 |
| 319 | 20230605 | 134100 | 8439537450 | 37400 | 37400 | 37400 | 37350 | 693 |
| 320 | 20230605 | 134000 | 8413653750 | 37400 | 37350 | 37400 | 37300 | 368 |
| 321 | 20230605 | 133900 | 8399906900 | 37350 | 37350 | 37350 | 37300 | 200 |
| 322 | 20230605 | 133800 | 8392446150 | 37350 | 37350 | 37350 | 37300 | 256 |
| 323 | 20230605 | 133700 | 8382885050 | 37250 | 37250 | 37350 | 37250 | 594 |
| 324 | 20230605 | 133600 | 8360742950 | 37250 | 37350 | 37350 | 37250 | 292 |
| 325 | 20230605 | 133500 | 8349856750 | 37350 | 37300 | 37350 | 37250 | 131 |
| 326 | 20230605 | 133400 | 8344970950 | 37300 | 37350 | 37350 | 37250 | 208 |
| 327 | 20230605 | 133300 | 8337222350 | 37300 | 37250 | 37350 | 37200 | 1282 |
| 328 | 20230605 | 133200 | 8289518250 | 37200 | 37250 | 37300 | 37200 | 1775 |
| 329 | 20230605 | 133100 | 8223397250 | 37250 | 37400 | 37400 | 37250 | 823 |
| 330 | 20230605 | 133000 | 8192699000 | 37400 | 37400 | 37400 | 37400 | 42 |
| 331 | 20230605 | 132900 | 8191128200 | 37400 | 37350 | 37400 | 37350 | 170 |
| 332 | 20230605 | 132800 | 8184778100 | 37350 | 37400 | 37400 | 37300 | 371 |
| 333 | 20230605 | 132700 | 8170935750 | 37400 | 37300 | 37400 | 37300 | 34 |
| 334 | 20230605 | 132600 | 8169664350 | 37300 | 37300 | 37400 | 37300 | 113 |
| 335 | 20230605 | 132500 | 8165444750 | 37250 | 37300 | 37400 | 37250 | 316 |
| 336 | 20230605 | 132400 | 8153646600 | 37300 | 37250 | 37300 | 37250 | 100 |
| 337 | 20230605 | 132300 | 8149919300 | 37250 | 37250 | 37300 | 37250 | 84 |
| 338 | 20230605 | 132200 | 8146788150 | 37250 | 37300 | 37300 | 37250 | 193 |
| 339 | 20230605 | 132100 | 8139589350 | 37300 | 37250 | 37300 | 37250 | 38 |
| 340 | 20230605 | 132000 | 8138173800 | 37250 | 37250 | 37300 | 37250 | 111 |
| 341 | 20230605 | 131900 | 8134038600 | 37250 | 37250 | 37250 | 37250 | 166 |
| 342 | 20230605 | 131800 | 8127855100 | 37250 | 37250 | 37250 | 37250 | 1 |
| 343 | 20230605 | 131700 | 8127817850 | 37250 | 37250 | 37300 | 37200 | 243 |
| 344 | 20230605 | 131600 | 8118763750 | 37300 | 37250 | 37300 | 37250 | 12 |
| 345 | 20230605 | 131500 | 8118316700 | 37250 | 37250 | 37300 | 37250 | 107 |
| 346 | 20230605 | 131400 | 8114330550 | 37200 | 37200 | 37250 | 37200 | 172 |
| 347 | 20230605 | 131300 | 8107929850 | 37250 | 37200 | 37300 | 37200 | 221 |
| 348 | 20230605 | 131200 | 8099698150 | 37200 | 37150 | 37200 | 37150 | 135 |
| 349 | 20230605 | 131100 | 8094680600 | 37150 | 37150 | 37200 | 37150 | 632 |
| 350 | 20230605 | 131000 | 8071198100 | 37150 | 37200 | 37200 | 37150 | 1190 |
| 351 | 20230605 | 130900 | 8026945700 | 37200 | 37300 | 37300 | 37200 | 1234 |
| 352 | 20230605 | 130800 | 7980992300 | 37300 | 37300 | 37350 | 37300 | 1387 |
| 353 | 20230605 | 130700 | 7929254950 | 37300 | 37300 | 37350 | 37300 | 926 |
| 354 | 20230605 | 130600 | 7894669700 | 37300 | 37350 | 37350 | 37300 | 108 |
| 355 | 20230605 | 130500 | 7890639750 | 37300 | 37350 | 37400 | 37300 | 680 |
| 356 | 20230605 | 130400 | 7865240250 | 37400 | 37350 | 37400 | 37350 | 43 |
| 357 | 20230605 | 130300 | 7863633750 | 37350 | 37350 | 37350 | 37350 | 10 |
| 358 | 20230605 | 130200 | 7863260250 | 37350 | 37400 | 37400 | 37350 | 179 |
| 359 | 20230605 | 130100 | 7856572300 | 37400 | 37350 | 37400 | 37350 | 218 |
| 360 | 20230605 | 130000 | 7848425100 | 37350 | 37350 | 37400 | 37350 | 731 |
| 361 | 20230605 | 125900 | 7821122200 | 37400 | 37400 | 37400 | 37400 | 101 |
| 362 | 20230605 | 125800 | 7817344800 | 37350 | 37400 | 37400 | 37350 | 21 |
| 363 | 20230605 | 125700 | 7816559450 | 37400 | 37400 | 37400 | 37350 | 132 |
| 364 | 20230605 | 125600 | 7811628450 | 37400 | 37350 | 37400 | 37350 | 264 |
| 365 | 20230605 | 125500 | 7801756700 | 37350 | 37400 | 37400 | 37350 | 169 |
| 366 | 20230605 | 125400 | 7795436450 | 37350 | 37400 | 37400 | 37350 | 109 |
| 367 | 20230605 | 125300 | 7791360050 | 37400 | 37350 | 37400 | 37350 | 111 |
| 368 | 20230605 | 125200 | 7787210150 | 37400 | 37400 | 37400 | 37350 | 294 |
| 369 | 20230605 | 125100 | 7776224650 | 37350 | 37350 | 37350 | 37350 | 54 |
| 370 | 20230605 | 125000 | 7774207750 | 37400 | 37350 | 37400 | 37350 | 197 |
| 371 | 20230605 | 124900 | 7766847550 | 37350 | 37400 | 37400 | 37350 | 261 |
| 372 | 20230605 | 124800 | 7757093450 | 37350 | 37350 | 37350 | 37350 | 51 |
| 373 | 20230605 | 124700 | 7755188600 | 37400 | 37350 | 37400 | 37350 | 179 |
| 374 | 20230605 | 124600 | 7748499400 | 37350 | 37350 | 37400 | 37350 | 59 |
| 375 | 20230605 | 124500 | 7746295700 | 37350 | 37400 | 37400 | 37350 | 27 |
| 376 | 20230605 | 124400 | 7745286450 | 37400 | 37400 | 37400 | 37400 | 50 |
| 377 | 20230605 | 124300 | 7743416450 | 37400 | 37400 | 37400 | 37400 | 6 |
| 378 | 20230605 | 124200 | 7743192050 | 37400 | 37350 | 37450 | 37350 | 188 |
| 379 | 20230605 | 124100 | 7736154550 | 37400 | 37350 | 37400 | 37350 | 194 |
| 380 | 20230605 | 124000 | 7728901800 | 37400 | 37400 | 37400 | 37400 | 1056 |
| 381 | 20230605 | 123900 | 7689407400 | 37450 | 37400 | 37450 | 37400 | 112 |
| 382 | 20230605 | 123800 | 7685218500 | 37450 | 37450 | 37450 | 37450 | 86 |
| 383 | 20230605 | 123700 | 7681997800 | 37450 | 37400 | 37450 | 37400 | 291 |
| 384 | 20230605 | 123600 | 7671100600 | 37450 | 37450 | 37450 | 37400 | 43 |
| 385 | 20230605 | 123500 | 7669490300 | 37450 | 37450 | 37450 | 37400 | 261 |
| 386 | 20230605 | 123400 | 7659722400 | 37450 | 37450 | 37450 | 37400 | 97 |
| 387 | 20230605 | 123300 | 7656094050 | 37450 | 37450 | 37450 | 37450 | 21 |
| 388 | 20230605 | 123200 | 7655307600 | 37450 | 37450 | 37450 | 37400 | 123 |
| 389 | 20230605 | 123100 | 7650704750 | 37450 | 37400 | 37450 | 37400 | 13 |
| 390 | 20230605 | 123000 | 7650218350 | 37450 | 37450 | 37450 | 37450 | 54 |
| 391 | 20230605 | 122900 | 7648196050 | 37450 | 37400 | 37450 | 37400 | 70 |
| 392 | 20230605 | 122800 | 7645574900 | 37450 | 37450 | 37450 | 37450 | 23 |
| 393 | 20230605 | 122700 | 7644713550 | 37450 | 37400 | 37450 | 37400 | 152 |
| 394 | 20230605 | 122600 | 7639026900 | 37400 | 37400 | 37450 | 37400 | 71 |
| 395 | 20230605 | 122500 | 7636371000 | 37400 | 37400 | 37450 | 37400 | 148 |
| 396 | 20230605 | 122400 | 7630835100 | 37400 | 37450 | 37450 | 37400 | 312 |
| 397 | 20230605 | 122300 | 7619166100 | 37450 | 37400 | 37450 | 37400 | 101 |
| 398 | 20230605 | 122200 | 7615386450 | 37400 | 37400 | 37400 | 37400 | 45 |
| 399 | 20230605 | 122100 | 7613703450 | 37400 | 37400 | 37450 | 37400 | 102 |
| 400 | 20230605 | 122000 | 7609887300 | 37400 | 37350 | 37400 | 37350 | 595 |
| 401 | 20230605 | 121900 | 7587654300 | 37350 | 37350 | 37400 | 37350 | 223 |
| 402 | 20230605 | 121800 | 7579321650 | 37350 | 37350 | 37350 | 37350 | 119 |
| 403 | 20230605 | 121700 | 7574877000 | 37350 | 37400 | 37400 | 37350 | 305 |
| 404 | 20230605 | 121600 | 7563482550 | 37400 | 37400 | 37400 | 37400 | 0 |
| 405 | 20230605 | 121500 | 7563482550 | 37400 | 37350 | 37400 | 37350 | 19 |
| 406 | 20230605 | 121400 | 7562772050 | 37350 | 37400 | 37400 | 37350 | 1160 |
| 407 | 20230605 | 121300 | 7519403050 | 37400 | 37450 | 37450 | 37400 | 10 |
| 408 | 20230605 | 121200 | 7519028650 | 37450 | 37500 | 37500 | 37450 | 915 |
| 409 | 20230605 | 121100 | 7484761800 | 37500 | 37450 | 37500 | 37450 | 71 |
| 410 | 20230605 | 121000 | 7482099850 | 37450 | 37450 | 37450 | 37450 | 166 |
| 411 | 20230605 | 120900 | 7475883150 | 37500 | 37500 | 37500 | 37500 | 101 |
| 412 | 20230605 | 120800 | 7472095650 | 37500 | 37500 | 37500 | 37500 | 47 |
| 413 | 20230605 | 120700 | 7470333150 | 37500 | 37500 | 37550 | 37450 | 130 |
| 414 | 20230605 | 120600 | 7465453300 | 37500 | 37500 | 37500 | 37500 | 22 |
| 415 | 20230605 | 120500 | 7464628300 | 37500 | 37500 | 37500 | 37500 | 504 |
| 416 | 20230605 | 120400 | 7445728300 | 37550 | 37500 | 37550 | 37500 | 430 |
| 417 | 20230605 | 120300 | 7429600450 | 37500 | 37550 | 37550 | 37500 | 326 |
| 418 | 20230605 | 120200 | 7417374450 | 37550 | 37500 | 37550 | 37500 | 94 |
| 419 | 20230605 | 120100 | 7413846950 | 37500 | 37500 | 37500 | 37500 | 44 |
| 420 | 20230605 | 120000 | 7412196950 | 37500 | 37500 | 37550 | 37500 | 255 |
| 421 | 20230605 | 115900 | 7402634250 | 37550 | 37550 | 37550 | 37500 | 187 |
| 422 | 20230605 | 115800 | 7395614200 | 37550 | 37550 | 37550 | 37550 | 119 |
| 423 | 20230605 | 115700 | 7391145750 | 37550 | 37550 | 37550 | 37550 | 93 |
| 424 | 20230605 | 115600 | 7387653600 | 37550 | 37550 | 37550 | 37550 | 65 |
| 425 | 20230605 | 115500 | 7385212850 | 37550 | 37500 | 37550 | 37500 | 18 |
| 426 | 20230605 | 115400 | 7384537000 | 37550 | 37550 | 37550 | 37550 | 72 |
| 427 | 20230605 | 115300 | 7381833400 | 37550 | 37500 | 37550 | 37500 | 56 |
| 428 | 20230605 | 115200 | 7379731150 | 37500 | 37500 | 37550 | 37500 | 112 |
| 429 | 20230605 | 115100 | 7375530900 | 37500 | 37500 | 37500 | 37500 | 71 |
| 430 | 20230605 | 115000 | 7372868400 | 37550 | 37500 | 37550 | 37500 | 416 |
| 431 | 20230605 | 114900 | 7357252800 | 37450 | 37500 | 37500 | 37450 | 8 |
| 432 | 20230605 | 114800 | 7356953000 | 37500 | 37500 | 37500 | 37500 | 15 |
| 433 | 20230605 | 114700 | 7356390500 | 37500 | 37500 | 37500 | 37500 | 113 |
| 434 | 20230605 | 114600 | 7352153000 | 37500 | 37550 | 37550 | 37500 | 647 |
| 435 | 20230605 | 114500 | 7327890450 | 37500 | 37550 | 37550 | 37500 | 36 |
| 436 | 20230605 | 114400 | 7326538900 | 37550 | 37550 | 37550 | 37500 | 325 |
| 437 | 20230605 | 114300 | 7314345100 | 37550 | 37550 | 37550 | 37550 | 192 |
| 438 | 20230605 | 114200 | 7307135500 | 37500 | 37550 | 37550 | 37500 | 165 |
| 439 | 20230605 | 114100 | 7300942900 | 37550 | 37550 | 37550 | 37500 | 303 |
| 440 | 20230605 | 114000 | 7289575250 | 37550 | 37600 | 37600 | 37550 | 816 |
| 441 | 20230605 | 113900 | 7258928200 | 37600 | 37550 | 37600 | 37550 | 204 |
| 442 | 20230605 | 113800 | 7251263350 | 37550 | 37600 | 37600 | 37550 | 130 |
| 443 | 20230605 | 113700 | 7246379150 | 37600 | 37550 | 37600 | 37550 | 190 |
| 444 | 20230605 | 113600 | 7239241200 | 37550 | 37550 | 37550 | 37550 | 133 |
| 445 | 20230605 | 113500 | 7234247050 | 37550 | 37500 | 37550 | 37500 | 257 |
| 446 | 20230605 | 113400 | 7224597300 | 37550 | 37500 | 37550 | 37500 | 118 |
| 447 | 20230605 | 113300 | 7220169050 | 37500 | 37550 | 37550 | 37500 | 226 |
| 448 | 20230605 | 113200 | 7211692500 | 37550 | 37550 | 37550 | 37500 | 139 |
| 449 | 20230605 | 113100 | 7206473150 | 37550 | 37550 | 37550 | 37550 | 87 |
| 450 | 20230605 | 113000 | 7203206300 | 37550 | 37500 | 37550 | 37500 | 64 |
| 451 | 20230605 | 112900 | 7200806050 | 37500 | 37500 | 37550 | 37500 | 477 |
| 452 | 20230605 | 112800 | 7182916400 | 37500 | 37550 | 37550 | 37500 | 39 |
| 453 | 20230605 | 112700 | 7181452050 | 37500 | 37550 | 37550 | 37500 | 103 |
| 454 | 20230605 | 112600 | 7177587150 | 37550 | 37500 | 37550 | 37500 | 313 |
| 455 | 20230605 | 112500 | 7165847400 | 37500 | 37550 | 37550 | 37500 | 182 |
| 456 | 20230605 | 112400 | 7159015900 | 37500 | 37500 | 37500 | 37500 | 270 |
| 457 | 20230605 | 112300 | 7148890900 | 37550 | 37550 | 37550 | 37550 | 116 |
| 458 | 20230605 | 112200 | 7144535100 | 37550 | 37600 | 37600 | 37550 | 781 |
| 459 | 20230605 | 112100 | 7115199750 | 37550 | 37550 | 37550 | 37550 | 139 |
| 460 | 20230605 | 112000 | 7109980300 | 37600 | 37550 | 37600 | 37550 | 203 |
| 461 | 20230605 | 111900 | 7102354200 | 37550 | 37550 | 37600 | 37550 | 169 |
| 462 | 20230605 | 111800 | 7096001450 | 37550 | 37600 | 37600 | 37550 | 342 |
| 463 | 20230605 | 111700 | 7083154000 | 37550 | 37600 | 37600 | 37550 | 34 |
| 464 | 20230605 | 111600 | 7081876900 | 37600 | 37600 | 37600 | 37550 | 21 |
| 465 | 20230605 | 111500 | 7081087850 | 37550 | 37600 | 37600 | 37550 | 140 |
| 466 | 20230605 | 111400 | 7075826100 | 37550 | 37550 | 37550 | 37550 | 322 |
| 467 | 20230605 | 111300 | 7063735000 | 37550 | 37550 | 37550 | 37550 | 66 |
| 468 | 20230605 | 111200 | 7061256700 | 37550 | 37550 | 37550 | 37550 | 55 |
| 469 | 20230605 | 111100 | 7059191450 | 37550 | 37500 | 37550 | 37500 | 86 |
| 470 | 20230605 | 111000 | 7055965300 | 37500 | 37550 | 37550 | 37500 | 229 |
| 471 | 20230605 | 110900 | 7047366400 | 37550 | 37550 | 37550 | 37550 | 206 |
| 472 | 20230605 | 110800 | 7039631100 | 37500 | 37500 | 37500 | 37500 | 442 |
| 473 | 20230605 | 110700 | 7023056100 | 37500 | 37450 | 37500 | 37450 | 687 |
| 474 | 20230605 | 110600 | 6997294250 | 37450 | 37450 | 37450 | 37450 | 128 |
| 475 | 20230605 | 110500 | 6992500650 | 37400 | 37450 | 37500 | 37400 | 308 |
| 476 | 20230605 | 110400 | 6980956200 | 37450 | 37500 | 37500 | 37450 | 69 |
| 477 | 20230605 | 110300 | 6978370900 | 37500 | 37450 | 37500 | 37350 | 1050 |
| 478 | 20230605 | 110200 | 6939086900 | 37450 | 37450 | 37450 | 37450 | 260 |
| 479 | 20230605 | 110100 | 6929349900 | 37450 | 37450 | 37450 | 37450 | 145 |
| 480 | 20230605 | 110000 | 6923919650 | 37500 | 37500 | 37500 | 37450 | 1554 |
| 481 | 20230605 | 105900 | 6865713150 | 37450 | 37500 | 37500 | 37450 | 1174 |
| 482 | 20230605 | 105800 | 6821743500 | 37450 | 37450 | 37500 | 37450 | 187 |
| 483 | 20230605 | 105700 | 6814739600 | 37500 | 37500 | 37500 | 37500 | 88 |
| 484 | 20230605 | 105600 | 6811439600 | 37500 | 37500 | 37500 | 37450 | 391 |
| 485 | 20230605 | 105500 | 6796782900 | 37500 | 37500 | 37550 | 37500 | 551 |
| 486 | 20230605 | 105400 | 6776120200 | 37500 | 37550 | 37550 | 37500 | 246 |
| 487 | 20230605 | 105300 | 6766892600 | 37500 | 37550 | 37600 | 37500 | 376 |
| 488 | 20230605 | 105200 | 6752768450 | 37500 | 37550 | 37550 | 37500 | 161 |
| 489 | 20230605 | 105100 | 6746724850 | 37550 | 37500 | 37550 | 37500 | 363 |
| 490 | 20230605 | 105000 | 6733095450 | 37550 | 37550 | 37550 | 37500 | 310 |
| 491 | 20230605 | 104900 | 6721460900 | 37550 | 37550 | 37600 | 37550 | 323 |
| 492 | 20230605 | 104800 | 6709330900 | 37600 | 37550 | 37600 | 37550 | 91 |
| 493 | 20230605 | 104700 | 6705911550 | 37550 | 37600 | 37650 | 37550 | 89 |
| 494 | 20230605 | 104600 | 6702565250 | 37600 | 37600 | 37650 | 37600 | 81 |
| 495 | 20230605 | 104500 | 6699519200 | 37600 | 37650 | 37650 | 37600 | 752 |
| 496 | 20230605 | 104400 | 6671236800 | 37650 | 37650 | 37650 | 37600 | 48 |
| 497 | 20230605 | 104300 | 6669431000 | 37700 | 37600 | 37700 | 37550 | 127 |
| 498 | 20230605 | 104200 | 6664654150 | 37600 | 37700 | 37700 | 37600 | 479 |
| 499 | 20230605 | 104100 | 6646623000 | 37650 | 37700 | 37700 | 37650 | 481 |
| 500 | 20230605 | 104000 | 6628496300 | 37700 | 37700 | 37750 | 37700 | 223 |
| 501 | 20230605 | 103900 | 6620088750 | 37700 | 37700 | 37750 | 37700 | 431 |
| 502 | 20230605 | 103800 | 6603836400 | 37700 | 37800 | 37850 | 37700 | 708 |
| 503 | 20230605 | 103700 | 6577086050 | 37850 | 37800 | 37850 | 37800 | 1185 |
| 504 | 20230605 | 103600 | 6532266600 | 37800 | 37700 | 37800 | 37700 | 1279 |
| 505 | 20230605 | 103500 | 6483938650 | 37750 | 37750 | 37750 | 37700 | 329 |
| 506 | 20230605 | 103400 | 6471519750 | 37750 | 37750 | 37750 | 37700 | 1091 |
| 507 | 20230605 | 103300 | 6430341500 | 37750 | 37650 | 37750 | 37650 | 1042 |
| 508 | 20230605 | 103200 | 6391066350 | 37700 | 37650 | 37700 | 37650 | 329 |
| 509 | 20230605 | 103100 | 6378672600 | 37700 | 37500 | 37700 | 37500 | 1727 |
| 510 | 20230605 | 103000 | 6313700000 | 37550 | 37500 | 37550 | 37500 | 243 |
| 511 | 20230605 | 102900 | 6304581850 | 37500 | 37500 | 37500 | 37450 | 1094 |
| 512 | 20230605 | 102800 | 6263557100 | 37500 | 37500 | 37500 | 37450 | 203 |
| 513 | 20230605 | 102700 | 6255944650 | 37500 | 37500 | 37500 | 37450 | 1153 |
| 514 | 20230605 | 102600 | 6212741500 | 37500 | 37500 | 37500 | 37450 | 488 |
| 515 | 20230605 | 102500 | 6194441950 | 37500 | 37550 | 37600 | 37500 | 917 |
| 516 | 20230605 | 102400 | 6160012400 | 37550 | 37550 | 37600 | 37550 | 347 |
| 517 | 20230605 | 102300 | 6146981550 | 37550 | 37600 | 37600 | 37550 | 508 |
| 518 | 20230605 | 102200 | 6127905150 | 37600 | 37600 | 37600 | 37550 | 367 |
| 519 | 20230605 | 102100 | 6114122050 | 37600 | 37500 | 37650 | 37500 | 888 |
| 520 | 20230605 | 102000 | 6080750400 | 37500 | 37450 | 37500 | 37450 | 1156 |
| 521 | 20230605 | 101900 | 6037406800 | 37500 | 37450 | 37500 | 37400 | 78 |
| 522 | 20230605 | 101800 | 6034485150 | 37450 | 37350 | 37450 | 37350 | 837 |
| 523 | 20230605 | 101700 | 6003158950 | 37400 | 37350 | 37400 | 37350 | 338 |
| 524 | 20230605 | 101600 | 5990528400 | 37350 | 37200 | 37350 | 37200 | 4528 |
| 525 | 20230605 | 101500 | 5821777450 | 37150 | 37200 | 37200 | 37150 | 82 |
| 526 | 20230605 | 101400 | 5818727100 | 37200 | 37200 | 37200 | 37100 | 230 |
| 527 | 20230605 | 101300 | 5810183650 | 37200 | 37150 | 37200 | 37100 | 263 |
| 528 | 20230605 | 101200 | 5800413200 | 37150 | 37200 | 37200 | 37150 | 259 |
| 529 | 20230605 | 101100 | 5790783600 | 37200 | 36950 | 37200 | 36950 | 1074 |
| 530 | 20230605 | 101000 | 5751010000 | 36950 | 37000 | 37000 | 36900 | 838 |
| 531 | 20230605 | 100900 | 5720044750 | 36950 | 36950 | 37000 | 36950 | 317 |
| 532 | 20230605 | 100800 | 5708329150 | 36950 | 37000 | 37000 | 36950 | 3146 |
| 533 | 20230605 | 100700 | 5591963250 | 37000 | 37050 | 37050 | 37000 | 1480 |
| 534 | 20230605 | 100600 | 5537195400 | 37050 | 37050 | 37050 | 37000 | 669 |
| 535 | 20230605 | 100500 | 5512420350 | 37050 | 37150 | 37150 | 37050 | 2814 |
| 536 | 20230605 | 100400 | 5408039200 | 37150 | 37150 | 37200 | 37150 | 438 |
| 537 | 20230605 | 100300 | 5391753150 | 37200 | 37150 | 37200 | 37150 | 494 |
| 538 | 20230605 | 100200 | 5373390200 | 37200 | 37100 | 37200 | 37100 | 917 |
| 539 | 20230605 | 100100 | 5339327950 | 37150 | 37150 | 37150 | 37100 | 124 |
| 540 | 20230605 | 100000 | 5334721400 | 37100 | 37200 | 37200 | 37100 | 528 |
| 541 | 20230605 | 095900 | 5315125250 | 37100 | 37100 | 37200 | 37100 | 223 |
| 542 | 20230605 | 095800 | 5306835850 | 37100 | 37250 | 37250 | 37100 | 791 |
| 543 | 20230605 | 095700 | 5277436000 | 37250 | 37100 | 37250 | 37100 | 228 |
| 544 | 20230605 | 095600 | 5268950800 | 37100 | 37100 | 37200 | 37100 | 1008 |
| 545 | 20230605 | 095500 | 5231537200 | 37100 | 37100 | 37100 | 37050 | 627 |
| 546 | 20230605 | 095400 | 5208292600 | 37100 | 37100 | 37250 | 37100 | 477 |
| 547 | 20230605 | 095300 | 5190589450 | 37050 | 37200 | 37250 | 37050 | 2063 |
| 548 | 20230605 | 095200 | 5114010600 | 37200 | 37200 | 37200 | 37150 | 707 |
| 549 | 20230605 | 095100 | 5087729650 | 37150 | 37250 | 37300 | 37150 | 1223 |
| 550 | 20230605 | 095000 | 5042202200 | 37300 | 37300 | 37300 | 37250 | 1028 |
| 551 | 20230605 | 094900 | 5003857850 | 37300 | 37400 | 37400 | 37300 | 1579 |
| 552 | 20230605 | 094800 | 4944876600 | 37400 | 37400 | 37400 | 37400 | 462 |
| 553 | 20230605 | 094700 | 4927597800 | 37400 | 37250 | 37400 | 37250 | 1250 |
| 554 | 20230605 | 094600 | 4880958300 | 37250 | 37200 | 37250 | 37150 | 175 |
| 555 | 20230605 | 094500 | 4874448650 | 37150 | 37150 | 37150 | 37050 | 1391 |
| 556 | 20230605 | 094400 | 4822838700 | 37150 | 37200 | 37200 | 37100 | 489 |
| 557 | 20230605 | 094300 | 4804672750 | 37200 | 37100 | 37200 | 37050 | 876 |
| 558 | 20230605 | 094200 | 4772148200 | 37100 | 37150 | 37150 | 37050 | 1271 |
| 559 | 20230605 | 094100 | 4725010700 | 37100 | 37100 | 37150 | 37100 | 1291 |
| 560 | 20230605 | 094000 | 4677084350 | 37150 | 37150 | 37150 | 37100 | 1382 |
| 561 | 20230605 | 093900 | 4625743100 | 37250 | 37200 | 37250 | 37100 | 1459 |
| 562 | 20230605 | 093800 | 4571509900 | 37200 | 37300 | 37300 | 37150 | 763 |
| 563 | 20230605 | 093700 | 4543121300 | 37300 | 37000 | 37300 | 37000 | 1601 |
| 564 | 20230605 | 093600 | 4483710050 | 36950 | 36900 | 37000 | 36850 | 3915 |
| 565 | 20230605 | 093500 | 4339215000 | 36900 | 37100 | 37150 | 36900 | 5169 |
| 566 | 20230605 | 093400 | 4147750100 | 37100 | 37350 | 37400 | 37100 | 2833 |
| 567 | 20230605 | 093300 | 4042309350 | 37350 | 37300 | 37400 | 37300 | 1184 |
| 568 | 20230605 | 093200 | 3998110200 | 37350 | 37400 | 37450 | 37300 | 2344 |
| 569 | 20230605 | 093100 | 3910520950 | 37400 | 37450 | 37500 | 37400 | 537 |
| 570 | 20230605 | 093000 | 3890414000 | 37400 | 37600 | 37600 | 37400 | 570 |
| 571 | 20230605 | 092900 | 3869022600 | 37600 | 37400 | 37700 | 37400 | 1578 |
| 572 | 20230605 | 092800 | 3809847950 | 37550 | 37600 | 37650 | 37350 | 2528 |
| 573 | 20230605 | 092700 | 3715132200 | 37500 | 37650 | 37750 | 37500 | 4846 |
| 574 | 20230605 | 092600 | 3532862500 | 37800 | 37850 | 37900 | 37700 | 5647 |
| 575 | 20230605 | 092500 | 3319235650 | 37850 | 37800 | 37850 | 37750 | 2272 |
| 576 | 20230605 | 092400 | 3233373600 | 37800 | 37850 | 37850 | 37750 | 625 |
| 577 | 20230605 | 092300 | 3209751050 | 37700 | 37650 | 37850 | 37600 | 3552 |
| 578 | 20230605 | 092200 | 3075855650 | 37600 | 37750 | 37800 | 37600 | 2555 |
| 579 | 20230605 | 092100 | 2979552950 | 37800 | 38000 | 38000 | 37750 | 4780 |
| 580 | 20230605 | 092000 | 2798428200 | 38000 | 37950 | 38000 | 37950 | 2394 |
| 581 | 20230605 | 091900 | 2707470750 | 37950 | 38000 | 38000 | 37900 | 3243 |
| 582 | 20230605 | 091800 | 2584360350 | 38000 | 37950 | 38000 | 37900 | 5262 |
| 583 | 20230605 | 091700 | 2384735000 | 37950 | 37950 | 37950 | 37900 | 2146 |
| 584 | 20230605 | 091600 | 2303344400 | 37900 | 37950 | 37950 | 37900 | 3425 |
| 585 | 20230605 | 091500 | 2173390050 | 37900 | 37850 | 37950 | 37850 | 2793 |
| 586 | 20230605 | 091400 | 2067537550 | 37850 | 37700 | 37850 | 37650 | 4859 |
| 587 | 20230605 | 091300 | 1883995100 | 37650 | 37700 | 37750 | 37650 | 2236 |
| 588 | 20230605 | 091200 | 1799671050 | 37750 | 37650 | 37750 | 37650 | 3020 |
| 589 | 20230605 | 091100 | 1685873550 | 37650 | 37650 | 37700 | 37600 | 2223 |
| 590 | 20230605 | 091000 | 1602121550 | 37650 | 37550 | 37700 | 37500 | 5399 |
| 591 | 20230605 | 090900 | 1398939850 | 37500 | 37550 | 37600 | 37500 | 4450 |
| 592 | 20230605 | 090800 | 1231736150 | 37500 | 37450 | 37550 | 37450 | 2762 |
| 593 | 20230605 | 090700 | 1128166350 | 37450 | 37400 | 37500 | 37400 | 1548 |
| 594 | 20230605 | 090600 | 1070173250 | 37400 | 37400 | 37450 | 37300 | 1808 |
| 595 | 20230605 | 090500 | 1002541950 | 37400 | 37400 | 37450 | 37300 | 2849 |
| 596 | 20230605 | 090400 | 896005850 | 37300 | 37300 | 37400 | 37150 | 1326 |
| 597 | 20230605 | 090300 | 846563850 | 37000 | 36700 | 37300 | 36700 | 6683 |
| 598 | 20230605 | 090200 | 599349700 | 36700 | 36800 | 36900 | 36650 | 4066 |
| 599 | 20230605 | 090100 | 450035250 | 36900 | 37100 | 37200 | 36800 | 4379 |
| 600 | 20230605 | 090000 | 287996650 | 37100 | 37100 | 37150 | 37000 | 7764 |