32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 185300 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 8134 |
| 3 | 20230605 | 185200 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 4 | 20230605 | 185100 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 5 | 20230605 | 185000 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 6 | 20230605 | 184900 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 7 | 20230605 | 184800 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 8 | 20230605 | 184700 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 9 | 20230605 | 184600 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 10 | 20230605 | 184500 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 11 | 20230605 | 184400 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 12 | 20230605 | 184300 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 13 | 20230605 | 184200 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 14 | 20230605 | 184100 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 15 | 20230605 | 184000 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 16 | 20230605 | 183900 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 17 | 20230605 | 183800 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 18 | 20230605 | 183700 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 19 | 20230605 | 183600 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 20 | 20230605 | 183500 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 21 | 20230605 | 183400 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 22 | 20230605 | 183300 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 23 | 20230605 | 183200 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 24 | 20230605 | 183100 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 25 | 20230605 | 183000 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 26 | 20230605 | 182900 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 27 | 20230605 | 182800 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 28 | 20230605 | 182700 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 29 | 20230605 | 182600 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 30 | 20230605 | 182500 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 31 | 20230605 | 182400 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 32 | 20230605 | 182300 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 8134 |
| 33 | 20230605 | 182200 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 34 | 20230605 | 182100 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 35 | 20230605 | 182000 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 36 | 20230605 | 181900 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 37 | 20230605 | 181800 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 38 | 20230605 | 181700 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 39 | 20230605 | 181600 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 40 | 20230605 | 181500 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 41 | 20230605 | 181400 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 42 | 20230605 | 181300 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 43 | 20230605 | 181200 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 44 | 20230605 | 181100 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 45 | 20230605 | 181000 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 46 | 20230605 | 180900 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 47 | 20230605 | 180800 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 48 | 20230605 | 180700 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 49 | 20230605 | 180600 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 50 | 20230605 | 180500 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 51 | 20230605 | 180400 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 52 | 20230605 | 180300 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 53 | 20230605 | 180200 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 54 | 20230605 | 180100 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 55 | 20230605 | 180000 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 56 | 20230605 | 175900 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 57 | 20230605 | 175800 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 58 | 20230605 | 175700 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 59 | 20230605 | 175600 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 60 | 20230605 | 175500 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 61 | 20230605 | 175400 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 62 | 20230605 | 175300 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 8134 |
| 63 | 20230605 | 175200 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 64 | 20230605 | 175100 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 65 | 20230605 | 175000 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 66 | 20230605 | 174900 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 67 | 20230605 | 174800 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 68 | 20230605 | 174700 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 69 | 20230605 | 174600 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 70 | 20230605 | 174500 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 71 | 20230605 | 174400 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 72 | 20230605 | 174300 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 73 | 20230605 | 174200 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 74 | 20230605 | 174100 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 75 | 20230605 | 174000 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 76 | 20230605 | 173900 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 77 | 20230605 | 173800 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 78 | 20230605 | 173700 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 79 | 20230605 | 173600 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 80 | 20230605 | 173500 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 81 | 20230605 | 173400 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 82 | 20230605 | 173300 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 83 | 20230605 | 173200 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 84 | 20230605 | 173100 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 85 | 20230605 | 173000 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 86 | 20230605 | 172900 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 87 | 20230605 | 172800 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 88 | 20230605 | 172700 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 89 | 20230605 | 172600 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 90 | 20230605 | 172500 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 91 | 20230605 | 172400 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 92 | 20230605 | 172300 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 8134 |
| 93 | 20230605 | 172200 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 94 | 20230605 | 172100 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 95 | 20230605 | 172000 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 96 | 20230605 | 171900 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 97 | 20230605 | 171800 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 98 | 20230605 | 171700 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 99 | 20230605 | 171600 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 100 | 20230605 | 171500 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 101 | 20230605 | 171400 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 102 | 20230605 | 171300 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 103 | 20230605 | 171200 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 104 | 20230605 | 171100 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 105 | 20230605 | 171000 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 106 | 20230605 | 170900 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 107 | 20230605 | 170800 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 108 | 20230605 | 170700 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 109 | 20230605 | 170600 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 110 | 20230605 | 170500 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 111 | 20230605 | 170400 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 112 | 20230605 | 170300 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 113 | 20230605 | 170200 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 114 | 20230605 | 170100 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 115 | 20230605 | 170000 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 116 | 20230605 | 165900 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 117 | 20230605 | 165800 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 118 | 20230605 | 165700 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 119 | 20230605 | 165600 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 120 | 20230605 | 165500 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 121 | 20230605 | 165400 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 122 | 20230605 | 165300 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 8134 |
| 123 | 20230605 | 165200 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 124 | 20230605 | 165100 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 125 | 20230605 | 165000 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 126 | 20230605 | 164900 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 127 | 20230605 | 164800 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 128 | 20230605 | 164700 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 129 | 20230605 | 164600 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 130 | 20230605 | 164500 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 131 | 20230605 | 164400 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 132 | 20230605 | 164300 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 133 | 20230605 | 164200 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 134 | 20230605 | 164100 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 135 | 20230605 | 164000 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 136 | 20230605 | 163900 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 137 | 20230605 | 163800 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 138 | 20230605 | 163700 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 139 | 20230605 | 163600 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 140 | 20230605 | 163500 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 141 | 20230605 | 163400 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 142 | 20230605 | 163300 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 143 | 20230605 | 163200 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 144 | 20230605 | 163100 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 145 | 20230605 | 163000 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 146 | 20230605 | 162900 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 147 | 20230605 | 162800 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 148 | 20230605 | 162700 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 149 | 20230605 | 162600 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 150 | 20230605 | 162500 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 151 | 20230605 | 162400 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 152 | 20230605 | 162300 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 8134 |
| 153 | 20230605 | 162200 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 154 | 20230605 | 162100 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 155 | 20230605 | 162000 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 156 | 20230605 | 161900 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 157 | 20230605 | 161800 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 158 | 20230605 | 161700 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 159 | 20230605 | 161600 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 160 | 20230605 | 161500 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 161 | 20230605 | 161400 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 162 | 20230605 | 161300 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 163 | 20230605 | 161200 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 164 | 20230605 | 161100 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 165 | 20230605 | 161000 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 166 | 20230605 | 160900 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 167 | 20230605 | 160800 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 168 | 20230605 | 160700 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 169 | 20230605 | 160600 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 170 | 20230605 | 160500 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 171 | 20230605 | 160400 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 172 | 20230605 | 160300 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 173 | 20230605 | 160200 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 174 | 20230605 | 160100 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 175 | 20230605 | 160000 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 176 | 20230605 | 155900 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 177 | 20230605 | 155800 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 178 | 20230605 | 155700 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 179 | 20230605 | 155600 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 180 | 20230605 | 155500 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 181 | 20230605 | 155400 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 182 | 20230605 | 155300 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 8134 |
| 183 | 20230605 | 155200 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 184 | 20230605 | 155100 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 185 | 20230605 | 155000 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 186 | 20230605 | 154900 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 187 | 20230605 | 154800 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 188 | 20230605 | 154700 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 189 | 20230605 | 154600 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 190 | 20230605 | 154500 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 191 | 20230605 | 154400 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 192 | 20230605 | 154300 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 193 | 20230605 | 154200 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 194 | 20230605 | 154100 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 195 | 20230605 | 154000 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 196 | 20230605 | 153900 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 197 | 20230605 | 153800 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 198 | 20230605 | 153700 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 199 | 20230605 | 153600 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 200 | 20230605 | 153500 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 201 | 20230605 | 153400 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 202 | 20230605 | 153300 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 203 | 20230605 | 153200 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 204 | 20230605 | 153100 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 205 | 20230605 | 153000 | 17894224950 | 37850 | 37850 | 37850 | 37850 | 8134 |
| 206 | 20230605 | 152900 | 17586353050 | 37900 | 37900 | 37900 | 37900 | 0 |
| 207 | 20230605 | 152800 | 17586353050 | 37900 | 37900 | 37900 | 37900 | 0 |
| 208 | 20230605 | 152700 | 17586353050 | 37900 | 37900 | 37900 | 37900 | 0 |
| 209 | 20230605 | 152600 | 17586353050 | 37900 | 37900 | 37900 | 37900 | 0 |
| 210 | 20230605 | 152500 | 17586353050 | 37900 | 37900 | 37900 | 37900 | 0 |
| 211 | 20230605 | 152400 | 17586353050 | 37900 | 37900 | 37900 | 37900 | 0 |
| 212 | 20230605 | 152300 | 17586353050 | 37900 | 37900 | 37900 | 37900 | 0 |
| 213 | 20230605 | 152200 | 17586353050 | 37900 | 37900 | 37900 | 37900 | 0 |
| 214 | 20230605 | 152100 | 17586353050 | 37900 | 37900 | 37900 | 37900 | 0 |
| 215 | 20230605 | 152000 | 17586353050 | 37900 | 37900 | 37900 | 37900 | 0 |
| 216 | 20230605 | 151900 | 17586353050 | 37900 | 37900 | 37900 | 37850 | 1636 |
| 217 | 20230605 | 151800 | 17524388250 | 37900 | 37900 | 37900 | 37850 | 1188 |
| 218 | 20230605 | 151700 | 17479379550 | 37900 | 37900 | 37950 | 37850 | 3227 |
| 219 | 20230605 | 151600 | 17357086100 | 37900 | 37900 | 37900 | 37850 | 1379 |
| 220 | 20230605 | 151500 | 17304824050 | 37900 | 37850 | 37900 | 37800 | 2638 |
| 221 | 20230605 | 151400 | 17204963050 | 37900 | 37800 | 37900 | 37800 | 2298 |
| 222 | 20230605 | 151300 | 17117982600 | 37800 | 37800 | 37850 | 37800 | 310 |
| 223 | 20230605 | 151200 | 17106254000 | 37850 | 37800 | 37850 | 37800 | 510 |
| 224 | 20230605 | 151100 | 17086956550 | 37800 | 37850 | 37850 | 37800 | 804 |
| 225 | 20230605 | 151000 | 17056540300 | 37850 | 37800 | 37850 | 37800 | 722 |
| 226 | 20230605 | 150900 | 17029219250 | 37850 | 37850 | 37850 | 37800 | 356 |
| 227 | 20230605 | 150800 | 17015751100 | 37850 | 37850 | 37850 | 37800 | 696 |
| 228 | 20230605 | 150700 | 16989417600 | 37800 | 37800 | 37800 | 37800 | 154 |
| 229 | 20230605 | 150600 | 16983596400 | 37800 | 37800 | 37850 | 37800 | 762 |
| 230 | 20230605 | 150500 | 16954791900 | 37800 | 37800 | 37800 | 37750 | 876 |
| 231 | 20230605 | 150400 | 16921680950 | 37800 | 37800 | 37800 | 37800 | 737 |
| 232 | 20230605 | 150300 | 16893822350 | 37800 | 37800 | 37800 | 37750 | 153 |
| 233 | 20230605 | 150200 | 16888039650 | 37800 | 37800 | 37800 | 37750 | 473 |
| 234 | 20230605 | 150100 | 16870176250 | 37750 | 37800 | 37800 | 37750 | 1184 |
| 235 | 20230605 | 150000 | 16825472150 | 37750 | 37750 | 37800 | 37750 | 720 |
| 236 | 20230605 | 145900 | 16798284450 | 37800 | 37750 | 37800 | 37750 | 415 |
| 237 | 20230605 | 145800 | 16782600500 | 37750 | 37800 | 37800 | 37750 | 1030 |
| 238 | 20230605 | 145700 | 16743703200 | 37800 | 37750 | 37800 | 37750 | 167 |
| 239 | 20230605 | 145600 | 16737390800 | 37750 | 37750 | 37800 | 37750 | 982 |
| 240 | 20230605 | 145500 | 16700298500 | 37800 | 37750 | 37800 | 37750 | 358 |
| 241 | 20230605 | 145400 | 16686782650 | 37750 | 37800 | 37800 | 37750 | 184 |
| 242 | 20230605 | 145300 | 16679830200 | 37750 | 37800 | 37800 | 37750 | 311 |
| 243 | 20230605 | 145200 | 16668078200 | 37800 | 37800 | 37800 | 37750 | 869 |
| 244 | 20230605 | 145100 | 16635250600 | 37750 | 37750 | 37800 | 37750 | 176 |
| 245 | 20230605 | 145000 | 16628606150 | 37800 | 37750 | 37800 | 37750 | 615 |
| 246 | 20230605 | 144900 | 16605379300 | 37800 | 37800 | 37800 | 37800 | 140 |
| 247 | 20230605 | 144800 | 16600087300 | 37800 | 37700 | 37800 | 37700 | 895 |
| 248 | 20230605 | 144700 | 16566289350 | 37750 | 37700 | 37750 | 37700 | 627 |
| 249 | 20230605 | 144600 | 16542639350 | 37750 | 37750 | 37750 | 37700 | 550 |
| 250 | 20230605 | 144500 | 16521879850 | 37750 | 37750 | 37750 | 37700 | 94 |
| 251 | 20230605 | 144400 | 16518332500 | 37750 | 37700 | 37750 | 37700 | 376 |
| 252 | 20230605 | 144300 | 16504143150 | 37700 | 37750 | 37750 | 37700 | 250 |
| 253 | 20230605 | 144200 | 16494714150 | 37750 | 37750 | 37750 | 37700 | 225 |
| 254 | 20230605 | 144100 | 16486227350 | 37750 | 37750 | 37750 | 37600 | 2593 |
| 255 | 20230605 | 144000 | 16388555700 | 37750 | 37750 | 37750 | 37700 | 472 |
| 256 | 20230605 | 143900 | 16370747200 | 37750 | 37700 | 37750 | 37700 | 400 |
| 257 | 20230605 | 143800 | 16355651500 | 37700 | 37650 | 37750 | 37650 | 1763 |
| 258 | 20230605 | 143700 | 16289184550 | 37650 | 37650 | 37700 | 37650 | 1021 |
| 259 | 20230605 | 143600 | 16250739350 | 37700 | 37650 | 37700 | 37650 | 550 |
| 260 | 20230605 | 143500 | 16230019750 | 37650 | 37650 | 37700 | 37650 | 2449 |
| 261 | 20230605 | 143400 | 16137813450 | 37650 | 37700 | 37700 | 37650 | 1222 |
| 262 | 20230605 | 143300 | 16091805100 | 37700 | 37750 | 37750 | 37650 | 1002 |
| 263 | 20230605 | 143200 | 16054014200 | 37750 | 37700 | 37750 | 37700 | 303 |
| 264 | 20230605 | 143100 | 16042590850 | 37750 | 37700 | 37750 | 37700 | 243 |
| 265 | 20230605 | 143000 | 16033424650 | 37700 | 37750 | 37750 | 37700 | 754 |
| 266 | 20230605 | 142900 | 16004998550 | 37700 | 37700 | 37700 | 37650 | 937 |
| 267 | 20230605 | 142800 | 15969682750 | 37700 | 37750 | 37750 | 37700 | 1483 |
| 268 | 20230605 | 142700 | 15913771550 | 37750 | 37750 | 37800 | 37750 | 564 |
| 269 | 20230605 | 142600 | 15892480450 | 37750 | 37750 | 37750 | 37700 | 1875 |
| 270 | 20230605 | 142500 | 15821734300 | 37750 | 37750 | 37800 | 37750 | 583 |
| 271 | 20230605 | 142400 | 15799713000 | 37800 | 37800 | 37800 | 37750 | 187 |
| 272 | 20230605 | 142300 | 15792649500 | 37750 | 37800 | 37800 | 37750 | 892 |
| 273 | 20230605 | 142200 | 15758940600 | 37800 | 37850 | 37850 | 37800 | 566 |
| 274 | 20230605 | 142100 | 15737532500 | 37850 | 37850 | 37850 | 37800 | 826 |
| 275 | 20230605 | 142000 | 15706270100 | 37850 | 37850 | 37850 | 37800 | 330 |
| 276 | 20230605 | 141900 | 15693785750 | 37800 | 37800 | 37850 | 37800 | 353 |
| 277 | 20230605 | 141800 | 15680442200 | 37850 | 37850 | 37850 | 37850 | 368 |
| 278 | 20230605 | 141700 | 15666513400 | 37850 | 37850 | 37850 | 37850 | 545 |
| 279 | 20230605 | 141600 | 15645885150 | 37850 | 37850 | 37900 | 37850 | 301 |
| 280 | 20230605 | 141500 | 15634490950 | 37900 | 37850 | 37900 | 37850 | 500 |
| 281 | 20230605 | 141400 | 15615559300 | 37850 | 37850 | 37850 | 37800 | 492 |
| 282 | 20230605 | 141300 | 15596939200 | 37850 | 37800 | 37850 | 37800 | 857 |
| 283 | 20230605 | 141200 | 15564542100 | 37750 | 37800 | 37800 | 37750 | 89 |
| 284 | 20230605 | 141100 | 15561178250 | 37750 | 37800 | 37800 | 37750 | 713 |
| 285 | 20230605 | 141000 | 15534258650 | 37750 | 37750 | 37800 | 37750 | 1495 |
| 286 | 20230605 | 140900 | 15477799350 | 37750 | 37800 | 37800 | 37750 | 80 |
| 287 | 20230605 | 140800 | 15474775850 | 37800 | 37800 | 37800 | 37750 | 28 |
| 288 | 20230605 | 140700 | 15473717700 | 37800 | 37850 | 37850 | 37800 | 1586 |
| 289 | 20230605 | 140600 | 15413753000 | 37850 | 37800 | 37850 | 37750 | 447 |
| 290 | 20230605 | 140500 | 15396854500 | 37750 | 37800 | 37800 | 37750 | 160 |
| 291 | 20230605 | 140400 | 15390806850 | 37800 | 37800 | 37800 | 37800 | 202 |
| 292 | 20230605 | 140300 | 15383171250 | 37800 | 37800 | 37800 | 37750 | 116 |
| 293 | 20230605 | 140200 | 15378792000 | 37750 | 37700 | 37800 | 37700 | 464 |
| 294 | 20230605 | 140100 | 15361274750 | 37700 | 37750 | 37750 | 37700 | 228 |
| 295 | 20230605 | 140000 | 15352676000 | 37750 | 37750 | 37750 | 37700 | 238 |
| 296 | 20230605 | 135900 | 15343696550 | 37750 | 37750 | 37750 | 37700 | 364 |
| 297 | 20230605 | 135800 | 15329962450 | 37750 | 37750 | 37750 | 37700 | 853 |
| 298 | 20230605 | 135700 | 15297788600 | 37750 | 37750 | 37750 | 37700 | 2891 |
| 299 | 20230605 | 135600 | 15188703850 | 37750 | 37750 | 37800 | 37750 | 610 |
| 300 | 20230605 | 135500 | 15165669100 | 37750 | 37750 | 37750 | 37750 | 212 |
| 301 | 20230605 | 135400 | 15157666100 | 37800 | 37800 | 37800 | 37750 | 723 |
| 302 | 20230605 | 135300 | 15130348100 | 37800 | 37750 | 37800 | 37750 | 499 |
| 303 | 20230605 | 135200 | 15111503600 | 37750 | 37800 | 37800 | 37750 | 222 |
| 304 | 20230605 | 135100 | 15103113650 | 37800 | 37750 | 37800 | 37700 | 356 |
| 305 | 20230605 | 135000 | 15089676000 | 37700 | 37750 | 37750 | 37700 | 1326 |
| 306 | 20230605 | 134900 | 15039619650 | 37750 | 37700 | 37750 | 37700 | 291 |
| 307 | 20230605 | 134800 | 15028644200 | 37700 | 37750 | 37750 | 37700 | 529 |
| 308 | 20230605 | 134700 | 15008696250 | 37700 | 37700 | 37750 | 37700 | 1828 |
| 309 | 20230605 | 134600 | 14939754800 | 37750 | 37750 | 37750 | 37700 | 408 |
| 310 | 20230605 | 134500 | 14924369750 | 37750 | 37800 | 37800 | 37750 | 3289 |
| 311 | 20230605 | 134400 | 14800148300 | 37800 | 37800 | 37850 | 37800 | 441 |
| 312 | 20230605 | 134300 | 14783474050 | 37800 | 37800 | 37850 | 37800 | 504 |
| 313 | 20230605 | 134200 | 14764411100 | 37800 | 37900 | 37900 | 37800 | 3658 |
| 314 | 20230605 | 134100 | 14625957650 | 37900 | 37900 | 37900 | 37850 | 186 |
| 315 | 20230605 | 134000 | 14618911400 | 37900 | 37900 | 37900 | 37850 | 291 |
| 316 | 20230605 | 133900 | 14607884450 | 37850 | 37900 | 38000 | 37850 | 1784 |
| 317 | 20230605 | 133800 | 14540218700 | 37900 | 37900 | 37900 | 37900 | 861 |
| 318 | 20230605 | 133700 | 14507586800 | 37850 | 37900 | 37900 | 37850 | 2585 |
| 319 | 20230605 | 133600 | 14409742200 | 37900 | 37900 | 37900 | 37850 | 284 |
| 320 | 20230605 | 133500 | 14398978850 | 37850 | 37900 | 37900 | 37850 | 279 |
| 321 | 20230605 | 133400 | 14388406750 | 37850 | 37900 | 37900 | 37850 | 99 |
| 322 | 20230605 | 133300 | 14384659200 | 37850 | 37900 | 37900 | 37850 | 6312 |
| 323 | 20230605 | 133200 | 14145441100 | 37950 | 37950 | 37950 | 37900 | 96 |
| 324 | 20230605 | 133100 | 14141798100 | 37950 | 37950 | 37950 | 37900 | 2145 |
| 325 | 20230605 | 133000 | 14060396900 | 37950 | 38000 | 38000 | 37950 | 454 |
| 326 | 20230605 | 132900 | 14043157350 | 38000 | 38000 | 38000 | 37950 | 208 |
| 327 | 20230605 | 132800 | 14035255600 | 38000 | 37950 | 38000 | 37950 | 633 |
| 328 | 20230605 | 132700 | 14011217400 | 37950 | 37950 | 38000 | 37900 | 2001 |
| 329 | 20230605 | 132600 | 13935275650 | 37950 | 37900 | 37950 | 37900 | 166 |
| 330 | 20230605 | 132500 | 13928981150 | 37900 | 37950 | 37950 | 37900 | 325 |
| 331 | 20230605 | 132400 | 13916659150 | 37950 | 37900 | 37950 | 37900 | 331 |
| 332 | 20230605 | 132300 | 13904097950 | 37950 | 38000 | 38000 | 37950 | 2605 |
| 333 | 20230605 | 132200 | 13805236400 | 38000 | 38000 | 38000 | 37950 | 356 |
| 334 | 20230605 | 132100 | 13791713900 | 38000 | 38000 | 38000 | 37950 | 251 |
| 335 | 20230605 | 132000 | 13782176200 | 37950 | 37950 | 38000 | 37950 | 246 |
| 336 | 20230605 | 131900 | 13772830350 | 37950 | 38000 | 38000 | 37950 | 416 |
| 337 | 20230605 | 131800 | 13757036800 | 38000 | 38000 | 38000 | 37950 | 600 |
| 338 | 20230605 | 131700 | 13734239650 | 37950 | 38100 | 38100 | 37950 | 7858 |
| 339 | 20230605 | 131600 | 13435481950 | 38100 | 38100 | 38150 | 38050 | 663 |
| 340 | 20230605 | 131500 | 13410222050 | 38100 | 38150 | 38150 | 38100 | 179 |
| 341 | 20230605 | 131400 | 13403397100 | 38150 | 38100 | 38150 | 38100 | 236 |
| 342 | 20230605 | 131300 | 13394403750 | 38100 | 38100 | 38150 | 38100 | 356 |
| 343 | 20230605 | 131200 | 13380836850 | 38100 | 38100 | 38100 | 38050 | 370 |
| 344 | 20230605 | 131100 | 13366745550 | 38100 | 38100 | 38100 | 38100 | 169 |
| 345 | 20230605 | 131000 | 13360306650 | 38100 | 38100 | 38100 | 38050 | 553 |
| 346 | 20230605 | 130900 | 13339237550 | 38100 | 38100 | 38100 | 38100 | 231 |
| 347 | 20230605 | 130800 | 13330436450 | 38100 | 38150 | 38150 | 38100 | 940 |
| 348 | 20230605 | 130700 | 13294620700 | 38150 | 38150 | 38150 | 38150 | 3338 |
| 349 | 20230605 | 130600 | 13167276000 | 38150 | 38200 | 38200 | 38150 | 295 |
| 350 | 20230605 | 130500 | 13156008500 | 38200 | 38200 | 38200 | 38150 | 468 |
| 351 | 20230605 | 130400 | 13138136500 | 38150 | 38200 | 38200 | 38150 | 175 |
| 352 | 20230605 | 130300 | 13131453200 | 38200 | 38200 | 38200 | 38150 | 472 |
| 353 | 20230605 | 130200 | 13113426850 | 38200 | 38200 | 38200 | 38200 | 172 |
| 354 | 20230605 | 130100 | 13106856450 | 38150 | 38200 | 38200 | 38150 | 274 |
| 355 | 20230605 | 130000 | 13096395250 | 38200 | 38200 | 38200 | 38150 | 882 |
| 356 | 20230605 | 125900 | 13062740650 | 38200 | 38150 | 38200 | 38150 | 1316 |
| 357 | 20230605 | 125800 | 13012517500 | 38150 | 38150 | 38200 | 38150 | 202 |
| 358 | 20230605 | 125700 | 13004803650 | 38150 | 38150 | 38200 | 38150 | 2298 |
| 359 | 20230605 | 125600 | 12917133950 | 38100 | 38100 | 38150 | 38100 | 2204 |
| 360 | 20230605 | 125500 | 12833157050 | 38150 | 38100 | 38150 | 38100 | 460 |
| 361 | 20230605 | 125400 | 12815610650 | 38100 | 38150 | 38150 | 38100 | 307 |
| 362 | 20230605 | 125300 | 12803899100 | 38150 | 38150 | 38150 | 38100 | 198 |
| 363 | 20230605 | 125200 | 12796347200 | 38150 | 38150 | 38150 | 38100 | 286 |
| 364 | 20230605 | 125100 | 12785438800 | 38150 | 38150 | 38150 | 38100 | 165 |
| 365 | 20230605 | 125000 | 12779144150 | 38100 | 38100 | 38100 | 38100 | 890 |
| 366 | 20230605 | 124900 | 12745235150 | 38150 | 38150 | 38150 | 38100 | 130 |
| 367 | 20230605 | 124800 | 12740279850 | 38150 | 38100 | 38150 | 38100 | 340 |
| 368 | 20230605 | 124700 | 12727317650 | 38100 | 38050 | 38100 | 38050 | 1098 |
| 369 | 20230605 | 124600 | 12685487450 | 38100 | 38050 | 38100 | 38050 | 220 |
| 370 | 20230605 | 124500 | 12677107550 | 38050 | 38100 | 38100 | 38050 | 272 |
| 371 | 20230605 | 124400 | 12666744850 | 38100 | 38100 | 38100 | 38100 | 118 |
| 372 | 20230605 | 124300 | 12662249050 | 38100 | 38050 | 38100 | 38050 | 632 |
| 373 | 20230605 | 124200 | 12638195100 | 38050 | 38100 | 38100 | 38050 | 163 |
| 374 | 20230605 | 124100 | 12631986700 | 38100 | 38100 | 38100 | 38050 | 192 |
| 375 | 20230605 | 124000 | 12624671600 | 38100 | 38100 | 38100 | 38050 | 253 |
| 376 | 20230605 | 123900 | 12615033950 | 38100 | 38100 | 38100 | 38050 | 183 |
| 377 | 20230605 | 123800 | 12608064300 | 38100 | 38050 | 38100 | 38050 | 231 |
| 378 | 20230605 | 123700 | 12599263700 | 38050 | 38100 | 38100 | 38050 | 532 |
| 379 | 20230605 | 123600 | 12579019550 | 38100 | 38150 | 38150 | 38100 | 571 |
| 380 | 20230605 | 123500 | 12557262650 | 38100 | 38100 | 38100 | 38100 | 322 |
| 381 | 20230605 | 123400 | 12544994450 | 38100 | 38150 | 38150 | 38100 | 1165 |
| 382 | 20230605 | 123300 | 12500606450 | 38150 | 38150 | 38150 | 38100 | 1267 |
| 383 | 20230605 | 123200 | 12452320400 | 38100 | 38150 | 38150 | 38100 | 289 |
| 384 | 20230605 | 123100 | 12441304550 | 38150 | 38150 | 38150 | 38100 | 231 |
| 385 | 20230605 | 123000 | 12432496300 | 38100 | 38100 | 38100 | 38050 | 743 |
| 386 | 20230605 | 122900 | 12404190000 | 38100 | 38050 | 38100 | 38050 | 124 |
| 387 | 20230605 | 122800 | 12399469950 | 38100 | 38150 | 38150 | 38100 | 979 |
| 388 | 20230605 | 122700 | 12362163600 | 38150 | 38150 | 38150 | 38150 | 225 |
| 389 | 20230605 | 122600 | 12353579850 | 38150 | 38150 | 38200 | 38150 | 682 |
| 390 | 20230605 | 122500 | 12327558450 | 38200 | 38150 | 38200 | 38150 | 864 |
| 391 | 20230605 | 122400 | 12294594350 | 38150 | 38100 | 38150 | 38100 | 250 |
| 392 | 20230605 | 122300 | 12285059650 | 38150 | 38150 | 38150 | 38150 | 407 |
| 393 | 20230605 | 122200 | 12269532600 | 38150 | 38150 | 38150 | 38150 | 456 |
| 394 | 20230605 | 122100 | 12252136200 | 38150 | 38150 | 38150 | 38100 | 452 |
| 395 | 20230605 | 122000 | 12234906600 | 38150 | 38150 | 38150 | 38100 | 254 |
| 396 | 20230605 | 121900 | 12225219500 | 38150 | 38150 | 38150 | 38100 | 205 |
| 397 | 20230605 | 121800 | 12217400400 | 38150 | 38100 | 38150 | 38100 | 592 |
| 398 | 20230605 | 121700 | 12194833250 | 38150 | 38100 | 38150 | 38050 | 3832 |
| 399 | 20230605 | 121600 | 12048831200 | 38050 | 38100 | 38100 | 38050 | 1201 |
| 400 | 20230605 | 121500 | 12003073150 | 38050 | 38100 | 38100 | 38050 | 42 |
| 401 | 20230605 | 121400 | 12001473000 | 38050 | 38050 | 38100 | 38050 | 252 |
| 402 | 20230605 | 121300 | 11991884050 | 38050 | 38050 | 38050 | 38050 | 55 |
| 403 | 20230605 | 121200 | 11989791300 | 38050 | 38050 | 38100 | 38050 | 661 |
| 404 | 20230605 | 121100 | 11964639400 | 38000 | 38050 | 38050 | 38000 | 1055 |
| 405 | 20230605 | 121000 | 11924498150 | 38050 | 38050 | 38050 | 38050 | 301 |
| 406 | 20230605 | 120900 | 11913045100 | 38050 | 38050 | 38050 | 38000 | 235 |
| 407 | 20230605 | 120800 | 11904105000 | 38050 | 38050 | 38050 | 38000 | 116 |
| 408 | 20230605 | 120700 | 11899691250 | 38050 | 38050 | 38050 | 38000 | 454 |
| 409 | 20230605 | 120600 | 11882418050 | 38050 | 38050 | 38050 | 38000 | 1291 |
| 410 | 20230605 | 120500 | 11833297450 | 38050 | 38050 | 38050 | 38050 | 295 |
| 411 | 20230605 | 120400 | 11822072700 | 38050 | 38050 | 38050 | 38050 | 424 |
| 412 | 20230605 | 120300 | 11805939500 | 38000 | 38000 | 38000 | 38000 | 2275 |
| 413 | 20230605 | 120200 | 11719489500 | 37950 | 38000 | 38000 | 37950 | 648 |
| 414 | 20230605 | 120100 | 11694871700 | 37950 | 38000 | 38000 | 37950 | 119 |
| 415 | 20230605 | 120000 | 11690355250 | 37950 | 38000 | 38000 | 37950 | 82 |
| 416 | 20230605 | 115900 | 11687243100 | 37900 | 38000 | 38000 | 37900 | 1106 |
| 417 | 20230605 | 115800 | 11645256550 | 37950 | 37950 | 37950 | 37950 | 110 |
| 418 | 20230605 | 115700 | 11641082050 | 37950 | 37950 | 38000 | 37950 | 116 |
| 419 | 20230605 | 115600 | 11636679600 | 37950 | 37950 | 37950 | 37900 | 1909 |
| 420 | 20230605 | 115500 | 11564233100 | 37950 | 37950 | 38000 | 37950 | 186 |
| 421 | 20230605 | 115400 | 11557169900 | 38000 | 38000 | 38000 | 37950 | 241 |
| 422 | 20230605 | 115300 | 11548017450 | 37950 | 38000 | 38000 | 37950 | 67 |
| 423 | 20230605 | 115200 | 11545471850 | 38000 | 37950 | 38000 | 37950 | 422 |
| 424 | 20230605 | 115100 | 11529440850 | 37950 | 37950 | 37950 | 37900 | 298 |
| 425 | 20230605 | 115000 | 11518131850 | 37900 | 37950 | 37950 | 37900 | 303 |
| 426 | 20230605 | 114900 | 11506633050 | 37950 | 37950 | 37950 | 37900 | 724 |
| 427 | 20230605 | 114800 | 11479157300 | 37950 | 37950 | 37950 | 37900 | 290 |
| 428 | 20230605 | 114700 | 11468153050 | 37900 | 37950 | 37950 | 37900 | 3010 |
| 429 | 20230605 | 114600 | 11353975250 | 37950 | 38000 | 38000 | 37950 | 123 |
| 430 | 20230605 | 114500 | 11349302350 | 37950 | 37950 | 38000 | 37950 | 386 |
| 431 | 20230605 | 114400 | 11334648400 | 38000 | 38000 | 38000 | 37950 | 317 |
| 432 | 20230605 | 114300 | 11322604100 | 38000 | 38050 | 38050 | 38000 | 2662 |
| 433 | 20230605 | 114200 | 11221439750 | 38050 | 38050 | 38050 | 38000 | 665 |
| 434 | 20230605 | 114100 | 11196137000 | 38050 | 38000 | 38050 | 38000 | 371 |
| 435 | 20230605 | 114000 | 11182027200 | 38000 | 38050 | 38050 | 38000 | 483 |
| 436 | 20230605 | 113900 | 11163658200 | 38050 | 38050 | 38050 | 38000 | 255 |
| 437 | 20230605 | 113800 | 11153955650 | 38050 | 38000 | 38050 | 38000 | 243 |
| 438 | 20230605 | 113700 | 11144709550 | 38050 | 38000 | 38050 | 38000 | 1601 |
| 439 | 20230605 | 113600 | 11083846650 | 38000 | 38050 | 38050 | 38000 | 169 |
| 440 | 20230605 | 113500 | 11077419400 | 38050 | 38050 | 38050 | 38000 | 220 |
| 441 | 20230605 | 113400 | 11069049450 | 38050 | 38000 | 38050 | 38000 | 627 |
| 442 | 20230605 | 113300 | 11045202100 | 38000 | 38050 | 38050 | 38000 | 481 |
| 443 | 20230605 | 113200 | 11026906900 | 38050 | 38000 | 38050 | 38000 | 220 |
| 444 | 20230605 | 113100 | 11018540950 | 38000 | 38050 | 38050 | 38000 | 488 |
| 445 | 20230605 | 113000 | 10999975100 | 38050 | 38050 | 38050 | 38000 | 484 |
| 446 | 20230605 | 112900 | 10981558950 | 38050 | 38000 | 38050 | 38000 | 1150 |
| 447 | 20230605 | 112800 | 10937846900 | 38000 | 38000 | 38000 | 37950 | 438 |
| 448 | 20230605 | 112700 | 10921205950 | 38000 | 38000 | 38000 | 37950 | 235 |
| 449 | 20230605 | 112600 | 10912286250 | 37950 | 37950 | 37950 | 37950 | 1 |
| 450 | 20230605 | 112500 | 10912248300 | 37950 | 37950 | 38000 | 37950 | 361 |
| 451 | 20230605 | 112400 | 10898536600 | 37950 | 37950 | 37950 | 37950 | 475 |
| 452 | 20230605 | 112300 | 10880510350 | 37950 | 37950 | 37950 | 37900 | 539 |
| 453 | 20230605 | 112200 | 10860061450 | 37950 | 38000 | 38000 | 37950 | 331 |
| 454 | 20230605 | 112100 | 10847495600 | 38000 | 38000 | 38000 | 37950 | 504 |
| 455 | 20230605 | 112000 | 10828351400 | 38000 | 38000 | 38000 | 38000 | 119 |
| 456 | 20230605 | 111900 | 10823829400 | 37950 | 38000 | 38000 | 37950 | 336 |
| 457 | 20230605 | 111800 | 10811061700 | 38000 | 38000 | 38000 | 37950 | 128 |
| 458 | 20230605 | 111700 | 10806202250 | 37900 | 38000 | 38000 | 37900 | 413 |
| 459 | 20230605 | 111600 | 10790534000 | 37950 | 37950 | 38000 | 37950 | 41 |
| 460 | 20230605 | 111500 | 10788976750 | 38000 | 38000 | 38050 | 37950 | 2749 |
| 461 | 20230605 | 111400 | 10684609200 | 38000 | 38100 | 38100 | 38000 | 840 |
| 462 | 20230605 | 111300 | 10652644250 | 38100 | 38050 | 38100 | 38050 | 706 |
| 463 | 20230605 | 111200 | 10625776250 | 38100 | 38050 | 38100 | 38000 | 646 |
| 464 | 20230605 | 111100 | 10601192750 | 38000 | 38050 | 38050 | 38000 | 190 |
| 465 | 20230605 | 111000 | 10593967850 | 38050 | 37950 | 38050 | 37950 | 3378 |
| 466 | 20230605 | 110900 | 10465595350 | 37950 | 37900 | 38000 | 37900 | 970 |
| 467 | 20230605 | 110800 | 10428784000 | 37950 | 37950 | 37950 | 37900 | 838 |
| 468 | 20230605 | 110700 | 10396981950 | 37900 | 37950 | 37950 | 37900 | 365 |
| 469 | 20230605 | 110600 | 10383138750 | 37950 | 37900 | 37950 | 37900 | 557 |
| 470 | 20230605 | 110500 | 10362007450 | 37900 | 37900 | 37900 | 37900 | 424 |
| 471 | 20230605 | 110400 | 10345937850 | 37900 | 37850 | 37900 | 37850 | 257 |
| 472 | 20230605 | 110300 | 10336201350 | 37850 | 37850 | 37850 | 37800 | 704 |
| 473 | 20230605 | 110200 | 10309555000 | 37850 | 37850 | 37850 | 37800 | 458 |
| 474 | 20230605 | 110100 | 10292229050 | 37850 | 37850 | 37850 | 37800 | 164 |
| 475 | 20230605 | 110000 | 10286027650 | 37850 | 37900 | 37900 | 37850 | 7111 |
| 476 | 20230605 | 105900 | 10016842450 | 37900 | 37900 | 37900 | 37850 | 63 |
| 477 | 20230605 | 105800 | 10014456300 | 37900 | 37900 | 37900 | 37850 | 414 |
| 478 | 20230605 | 105700 | 9998768800 | 37900 | 37850 | 37900 | 37850 | 103 |
| 479 | 20230605 | 105600 | 9994865250 | 37850 | 37850 | 37900 | 37850 | 392 |
| 480 | 20230605 | 105500 | 9980027800 | 37850 | 37850 | 37900 | 37850 | 1500 |
| 481 | 20230605 | 105400 | 9923245250 | 37900 | 37900 | 37900 | 37850 | 510 |
| 482 | 20230605 | 105300 | 9903934850 | 37900 | 37850 | 37900 | 37850 | 639 |
| 483 | 20230605 | 105200 | 9879720450 | 37850 | 37850 | 37900 | 37850 | 2155 |
| 484 | 20230605 | 105100 | 9798146500 | 37900 | 38000 | 38000 | 37900 | 1613 |
| 485 | 20230605 | 105000 | 9736961700 | 37950 | 38000 | 38000 | 37950 | 783 |
| 486 | 20230605 | 104900 | 9707242750 | 38000 | 37950 | 38000 | 37950 | 330 |
| 487 | 20230605 | 104800 | 9694704550 | 37950 | 37950 | 38000 | 37950 | 699 |
| 488 | 20230605 | 104700 | 9668167800 | 37950 | 38000 | 38000 | 37900 | 148 |
| 489 | 20230605 | 104600 | 9662549850 | 38000 | 37950 | 38000 | 37900 | 975 |
| 490 | 20230605 | 104500 | 9625569000 | 37950 | 37950 | 37950 | 37900 | 321 |
| 491 | 20230605 | 104400 | 9613388800 | 37900 | 38000 | 38000 | 37900 | 1091 |
| 492 | 20230605 | 104300 | 9571959700 | 38000 | 38050 | 38050 | 38000 | 467 |
| 493 | 20230605 | 104200 | 9554209350 | 38000 | 38050 | 38050 | 38000 | 1031 |
| 494 | 20230605 | 104100 | 9514984050 | 38000 | 38050 | 38050 | 38000 | 184 |
| 495 | 20230605 | 104000 | 9507988300 | 38050 | 38000 | 38050 | 38000 | 1158 |
| 496 | 20230605 | 103900 | 9463927400 | 38000 | 38050 | 38050 | 38000 | 550 |
| 497 | 20230605 | 103800 | 9443025350 | 38050 | 38000 | 38050 | 38000 | 335 |
| 498 | 20230605 | 103700 | 9430290300 | 38000 | 38050 | 38050 | 38000 | 116 |
| 499 | 20230605 | 103600 | 9425879100 | 38050 | 38000 | 38050 | 37950 | 1634 |
| 500 | 20230605 | 103500 | 9363784150 | 38000 | 37950 | 38000 | 37950 | 802 |
| 501 | 20230605 | 103400 | 9333308950 | 37950 | 38000 | 38000 | 37950 | 212 |
| 502 | 20230605 | 103300 | 9325258150 | 37950 | 37950 | 38000 | 37950 | 173 |
| 503 | 20230605 | 103200 | 9318690500 | 37900 | 37850 | 37950 | 37850 | 48 |
| 504 | 20230605 | 103100 | 9316870950 | 37900 | 37900 | 37900 | 37900 | 684 |
| 505 | 20230605 | 103000 | 9290947350 | 37900 | 37850 | 37900 | 37850 | 155 |
| 506 | 20230605 | 102900 | 9285080050 | 37850 | 37900 | 37900 | 37850 | 1248 |
| 507 | 20230605 | 102800 | 9237841350 | 37900 | 37850 | 37900 | 37800 | 303 |
| 508 | 20230605 | 102700 | 9226371800 | 37850 | 37850 | 37900 | 37850 | 1369 |
| 509 | 20230605 | 102600 | 9174554850 | 37850 | 37900 | 37900 | 37850 | 301 |
| 510 | 20230605 | 102500 | 9163150700 | 37900 | 37850 | 37950 | 37850 | 1306 |
| 511 | 20230605 | 102400 | 9113651400 | 37850 | 37900 | 37900 | 37850 | 2320 |
| 512 | 20230605 | 102300 | 9025829100 | 37900 | 37900 | 37900 | 37850 | 672 |
| 513 | 20230605 | 102200 | 9000369600 | 37900 | 37900 | 37950 | 37900 | 3714 |
| 514 | 20230605 | 102100 | 8859602450 | 37900 | 38100 | 38100 | 37900 | 3545 |
| 515 | 20230605 | 102000 | 8724968150 | 38100 | 38050 | 38100 | 38000 | 601 |
| 516 | 20230605 | 101900 | 8702099750 | 38050 | 38050 | 38100 | 38050 | 121 |
| 517 | 20230605 | 101800 | 8697492600 | 38100 | 38050 | 38100 | 38050 | 387 |
| 518 | 20230605 | 101700 | 8682748750 | 38050 | 38050 | 38050 | 38050 | 90 |
| 519 | 20230605 | 101600 | 8679324250 | 38050 | 38050 | 38050 | 38050 | 663 |
| 520 | 20230605 | 101500 | 8654097100 | 38100 | 38050 | 38100 | 38050 | 218 |
| 521 | 20230605 | 101400 | 8645798750 | 38050 | 38050 | 38050 | 38000 | 351 |
| 522 | 20230605 | 101300 | 8632443450 | 38050 | 38050 | 38050 | 38050 | 3362 |
| 523 | 20230605 | 101200 | 8504519350 | 38100 | 38050 | 38150 | 38050 | 1905 |
| 524 | 20230605 | 101100 | 8431963650 | 38050 | 38050 | 38050 | 38050 | 249 |
| 525 | 20230605 | 101000 | 8422489200 | 38050 | 38000 | 38050 | 38000 | 263 |
| 526 | 20230605 | 100900 | 8412494950 | 38000 | 37950 | 38000 | 37950 | 1081 |
| 527 | 20230605 | 100800 | 8371431800 | 38000 | 38050 | 38050 | 37950 | 465 |
| 528 | 20230605 | 100700 | 8353765000 | 37950 | 38050 | 38050 | 37950 | 2534 |
| 529 | 20230605 | 100600 | 8257453150 | 38000 | 38100 | 38100 | 38000 | 1046 |
| 530 | 20230605 | 100500 | 8217652100 | 38100 | 38150 | 38150 | 38050 | 3032 |
| 531 | 20230605 | 100400 | 8102057050 | 38150 | 38150 | 38150 | 38100 | 887 |
| 532 | 20230605 | 100300 | 8068247000 | 38150 | 38150 | 38150 | 38150 | 1444 |
| 533 | 20230605 | 100200 | 8013158400 | 38150 | 38150 | 38150 | 38100 | 319 |
| 534 | 20230605 | 100100 | 8000989600 | 38150 | 38150 | 38150 | 38100 | 720 |
| 535 | 20230605 | 100000 | 7973524100 | 38150 | 38150 | 38150 | 38100 | 223 |
| 536 | 20230605 | 095900 | 7965017050 | 38100 | 38100 | 38150 | 38100 | 1178 |
| 537 | 20230605 | 095800 | 7920132450 | 38150 | 38150 | 38150 | 38100 | 817 |
| 538 | 20230605 | 095700 | 7888966700 | 38200 | 38200 | 38200 | 38150 | 423 |
| 539 | 20230605 | 095600 | 7872815300 | 38150 | 38150 | 38150 | 38100 | 1346 |
| 540 | 20230605 | 095500 | 7821465450 | 38100 | 38100 | 38100 | 38050 | 2887 |
| 541 | 20230605 | 095400 | 7711495050 | 38100 | 38050 | 38100 | 38050 | 537 |
| 542 | 20230605 | 095300 | 7691039650 | 38050 | 38000 | 38050 | 38000 | 1048 |
| 543 | 20230605 | 095200 | 7651206100 | 38000 | 37900 | 38000 | 37900 | 1306 |
| 544 | 20230605 | 095100 | 7601651200 | 37900 | 37950 | 37950 | 37900 | 162 |
| 545 | 20230605 | 095000 | 7595508850 | 37950 | 37950 | 37950 | 37900 | 444 |
| 546 | 20230605 | 094900 | 7578660750 | 37950 | 37900 | 37950 | 37900 | 125 |
| 547 | 20230605 | 094800 | 7573920200 | 37900 | 37950 | 37950 | 37900 | 968 |
| 548 | 20230605 | 094700 | 7537232650 | 37900 | 37900 | 37900 | 37850 | 1568 |
| 549 | 20230605 | 094600 | 7477816950 | 37900 | 38000 | 38000 | 37900 | 1495 |
| 550 | 20230605 | 094500 | 7421084650 | 38000 | 38100 | 38150 | 38000 | 4041 |
| 551 | 20230605 | 094400 | 7267418400 | 38100 | 38100 | 38150 | 38050 | 483 |
| 552 | 20230605 | 094300 | 7248998500 | 38100 | 38100 | 38100 | 38050 | 2359 |
| 553 | 20230605 | 094200 | 7159185600 | 38100 | 38100 | 38100 | 38100 | 746 |
| 554 | 20230605 | 094100 | 7130763000 | 38100 | 38100 | 38150 | 38050 | 602 |
| 555 | 20230605 | 094000 | 7107826700 | 38100 | 38100 | 38150 | 38100 | 1278 |
| 556 | 20230605 | 093900 | 7059131000 | 38050 | 38100 | 38200 | 38050 | 1707 |
| 557 | 20230605 | 093800 | 6994086650 | 38100 | 38250 | 38250 | 38100 | 8068 |
| 558 | 20230605 | 093700 | 6685917600 | 38200 | 38150 | 38250 | 38100 | 4513 |
| 559 | 20230605 | 093600 | 6513596350 | 38150 | 38150 | 38200 | 38100 | 1749 |
| 560 | 20230605 | 093500 | 6446875600 | 38150 | 38150 | 38200 | 38100 | 5967 |
| 561 | 20230605 | 093400 | 6219058950 | 38200 | 38100 | 38200 | 38100 | 5985 |
| 562 | 20230605 | 093300 | 5990824800 | 38050 | 38100 | 38100 | 38050 | 613 |
| 563 | 20230605 | 093200 | 5967484300 | 38050 | 38100 | 38150 | 38000 | 2685 |
| 564 | 20230605 | 093100 | 5865240100 | 38150 | 38150 | 38150 | 38000 | 1978 |
| 565 | 20230605 | 093000 | 5789919300 | 38100 | 38000 | 38150 | 38000 | 8283 |
| 566 | 20230605 | 092900 | 5474555700 | 38050 | 38000 | 38050 | 38000 | 1719 |
| 567 | 20230605 | 092800 | 5409199950 | 38000 | 37950 | 38050 | 37950 | 2167 |
| 568 | 20230605 | 092700 | 5326853700 | 37950 | 38000 | 38050 | 37950 | 3755 |
| 569 | 20230605 | 092600 | 5184161450 | 38000 | 37850 | 38000 | 37850 | 3611 |
| 570 | 20230605 | 092500 | 5047227750 | 37800 | 37800 | 37850 | 37800 | 1474 |
| 571 | 20230605 | 092400 | 4991474750 | 37800 | 37800 | 37850 | 37800 | 1016 |
| 572 | 20230605 | 092300 | 4953069400 | 37800 | 37900 | 37900 | 37750 | 3125 |
| 573 | 20230605 | 092200 | 4834905150 | 37900 | 38100 | 38100 | 37900 | 10390 |
| 574 | 20230605 | 092100 | 4439958350 | 38050 | 37900 | 38100 | 37850 | 8135 |
| 575 | 20230605 | 092000 | 4130777000 | 37900 | 37850 | 38000 | 37850 | 5992 |
| 576 | 20230605 | 091900 | 3903380200 | 37850 | 37700 | 38000 | 37700 | 8165 |
| 577 | 20230605 | 091800 | 3593880750 | 37750 | 37700 | 37750 | 37650 | 2059 |
| 578 | 20230605 | 091700 | 3516236750 | 37700 | 37750 | 37750 | 37650 | 2344 |
| 579 | 20230605 | 091600 | 3427851400 | 37750 | 37750 | 37800 | 37700 | 717 |
| 580 | 20230605 | 091500 | 3400785950 | 37700 | 37750 | 37800 | 37700 | 2244 |
| 581 | 20230605 | 091400 | 3316094150 | 37750 | 37750 | 37800 | 37650 | 3620 |
| 582 | 20230605 | 091300 | 3179541200 | 37750 | 37650 | 37750 | 37600 | 1861 |
| 583 | 20230605 | 091200 | 3109436750 | 37650 | 37800 | 37800 | 37650 | 2383 |
| 584 | 20230605 | 091100 | 3019522950 | 37750 | 37850 | 37900 | 37750 | 2496 |
| 585 | 20230605 | 091000 | 2925100550 | 37900 | 37700 | 37950 | 37700 | 4522 |
| 586 | 20230605 | 090900 | 2754028550 | 37700 | 37750 | 37800 | 37600 | 1917 |
| 587 | 20230605 | 090800 | 2681769800 | 37700 | 37650 | 37700 | 37650 | 1483 |
| 588 | 20230605 | 090700 | 2625924000 | 37700 | 37750 | 37800 | 37600 | 3028 |
| 589 | 20230605 | 090600 | 2511786050 | 37700 | 37550 | 37700 | 37550 | 1710 |
| 590 | 20230605 | 090500 | 2447464350 | 37550 | 37600 | 37600 | 37500 | 1989 |
| 591 | 20230605 | 090400 | 2372760250 | 37600 | 37450 | 37650 | 37450 | 9708 |
| 592 | 20230605 | 090300 | 2008927850 | 37450 | 37400 | 37650 | 37250 | 16516 |
| 593 | 20230605 | 090200 | 1391811750 | 37350 | 37750 | 37750 | 37350 | 10776 |
| 594 | 20230605 | 090100 | 987076950 | 37750 | 37900 | 37950 | 37700 | 13550 |
| 595 | 20230605 | 090000 | 474820450 | 37950 | 37900 | 38000 | 37850 | 11713 |