32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 185700 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 14206 |
| 3 | 20230605 | 185600 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 4 | 20230605 | 185500 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 5 | 20230605 | 185400 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 6 | 20230605 | 185300 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 7 | 20230605 | 185200 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 8 | 20230605 | 185100 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 9 | 20230605 | 185000 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 10 | 20230605 | 184900 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 11 | 20230605 | 184800 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 12 | 20230605 | 184700 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 13 | 20230605 | 184600 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 14 | 20230605 | 184500 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 15 | 20230605 | 184400 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 16 | 20230605 | 184300 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 17 | 20230605 | 184200 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 18 | 20230605 | 184100 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 19 | 20230605 | 184000 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 20 | 20230605 | 183900 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 21 | 20230605 | 183800 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 22 | 20230605 | 183700 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 23 | 20230605 | 183600 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 24 | 20230605 | 183500 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 25 | 20230605 | 183400 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 26 | 20230605 | 183300 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 27 | 20230605 | 183200 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 28 | 20230605 | 183100 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 29 | 20230605 | 183000 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 30 | 20230605 | 182900 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 31 | 20230605 | 182800 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 32 | 20230605 | 182700 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 14206 |
| 33 | 20230605 | 182600 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 34 | 20230605 | 182500 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 35 | 20230605 | 182400 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 36 | 20230605 | 182300 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 37 | 20230605 | 182200 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 38 | 20230605 | 182100 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 39 | 20230605 | 182000 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 40 | 20230605 | 181900 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 41 | 20230605 | 181800 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 42 | 20230605 | 181700 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 43 | 20230605 | 181600 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 44 | 20230605 | 181500 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 45 | 20230605 | 181400 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 46 | 20230605 | 181300 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 47 | 20230605 | 181200 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 48 | 20230605 | 181100 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 49 | 20230605 | 181000 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 50 | 20230605 | 180900 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 51 | 20230605 | 180800 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 52 | 20230605 | 180700 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 53 | 20230605 | 180600 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 54 | 20230605 | 180500 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 55 | 20230605 | 180400 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 56 | 20230605 | 180300 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 57 | 20230605 | 180200 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 58 | 20230605 | 180100 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 59 | 20230605 | 180000 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 60 | 20230605 | 175900 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 61 | 20230605 | 175800 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 62 | 20230605 | 175700 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 14206 |
| 63 | 20230605 | 175600 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 64 | 20230605 | 175500 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 65 | 20230605 | 175400 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 66 | 20230605 | 175300 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 67 | 20230605 | 175200 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 68 | 20230605 | 175100 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 69 | 20230605 | 175000 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 70 | 20230605 | 174900 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 71 | 20230605 | 174800 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 72 | 20230605 | 174700 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 73 | 20230605 | 174600 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 74 | 20230605 | 174500 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 75 | 20230605 | 174400 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 76 | 20230605 | 174300 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 77 | 20230605 | 174200 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 78 | 20230605 | 174100 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 79 | 20230605 | 174000 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 80 | 20230605 | 173900 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 81 | 20230605 | 173800 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 82 | 20230605 | 173700 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 83 | 20230605 | 173600 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 84 | 20230605 | 173500 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 85 | 20230605 | 173400 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 86 | 20230605 | 173300 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 87 | 20230605 | 173200 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 88 | 20230605 | 173100 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 89 | 20230605 | 173000 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 90 | 20230605 | 172900 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 91 | 20230605 | 172800 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 92 | 20230605 | 172700 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 14206 |
| 93 | 20230605 | 172600 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 94 | 20230605 | 172500 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 95 | 20230605 | 172400 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 96 | 20230605 | 172300 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 97 | 20230605 | 172200 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 98 | 20230605 | 172100 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 99 | 20230605 | 172000 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 100 | 20230605 | 171900 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 101 | 20230605 | 171800 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 102 | 20230605 | 171700 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 103 | 20230605 | 171600 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 104 | 20230605 | 171500 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 105 | 20230605 | 171400 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 106 | 20230605 | 171300 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 107 | 20230605 | 171200 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 108 | 20230605 | 171100 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 109 | 20230605 | 171000 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 110 | 20230605 | 170900 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 111 | 20230605 | 170800 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 112 | 20230605 | 170700 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 113 | 20230605 | 170600 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 114 | 20230605 | 170500 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 115 | 20230605 | 170400 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 116 | 20230605 | 170300 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 117 | 20230605 | 170200 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 118 | 20230605 | 170100 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 119 | 20230605 | 170000 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 120 | 20230605 | 165900 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 121 | 20230605 | 165800 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 122 | 20230605 | 165700 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 14206 |
| 123 | 20230605 | 165600 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 124 | 20230605 | 165500 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 125 | 20230605 | 165400 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 126 | 20230605 | 165300 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 127 | 20230605 | 165200 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 128 | 20230605 | 165100 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 129 | 20230605 | 165000 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 130 | 20230605 | 164900 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 131 | 20230605 | 164800 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 132 | 20230605 | 164700 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 133 | 20230605 | 164600 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 134 | 20230605 | 164500 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 135 | 20230605 | 164400 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 136 | 20230605 | 164300 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 137 | 20230605 | 164200 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 138 | 20230605 | 164100 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 139 | 20230605 | 164000 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 140 | 20230605 | 163900 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 141 | 20230605 | 163800 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 142 | 20230605 | 163700 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 143 | 20230605 | 163600 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 144 | 20230605 | 163500 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 145 | 20230605 | 163400 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 146 | 20230605 | 163300 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 147 | 20230605 | 163200 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 148 | 20230605 | 163100 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 149 | 20230605 | 163000 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 150 | 20230605 | 162900 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 151 | 20230605 | 162800 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 152 | 20230605 | 162700 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 14206 |
| 153 | 20230605 | 162600 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 154 | 20230605 | 162500 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 155 | 20230605 | 162400 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 156 | 20230605 | 162300 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 157 | 20230605 | 162200 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 158 | 20230605 | 162100 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 159 | 20230605 | 162000 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 160 | 20230605 | 161900 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 161 | 20230605 | 161800 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 162 | 20230605 | 161700 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 163 | 20230605 | 161600 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 164 | 20230605 | 161500 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 165 | 20230605 | 161400 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 166 | 20230605 | 161300 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 167 | 20230605 | 161200 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 168 | 20230605 | 161100 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 169 | 20230605 | 161000 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 170 | 20230605 | 160900 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 171 | 20230605 | 160800 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 172 | 20230605 | 160700 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 173 | 20230605 | 160600 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 174 | 20230605 | 160500 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 175 | 20230605 | 160400 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 176 | 20230605 | 160300 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 177 | 20230605 | 160200 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 178 | 20230605 | 160100 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 179 | 20230605 | 160000 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 180 | 20230605 | 155900 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 181 | 20230605 | 155800 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 182 | 20230605 | 155700 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 14206 |
| 183 | 20230605 | 155600 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 184 | 20230605 | 155500 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 185 | 20230605 | 155400 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 186 | 20230605 | 155300 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 187 | 20230605 | 155200 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 188 | 20230605 | 155100 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 189 | 20230605 | 155000 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 190 | 20230605 | 154900 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 191 | 20230605 | 154800 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 192 | 20230605 | 154700 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 193 | 20230605 | 154600 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 194 | 20230605 | 154500 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 195 | 20230605 | 154400 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 196 | 20230605 | 154300 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 197 | 20230605 | 154200 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 198 | 20230605 | 154100 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 199 | 20230605 | 154000 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 200 | 20230605 | 153900 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 201 | 20230605 | 153800 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 202 | 20230605 | 153700 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 203 | 20230605 | 153600 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 204 | 20230605 | 153500 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 205 | 20230605 | 153400 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 206 | 20230605 | 153300 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 207 | 20230605 | 153200 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 208 | 20230605 | 153100 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 0 |
| 209 | 20230605 | 153000 | 17273992000 | 30850 | 30850 | 30850 | 30850 | 14206 |
| 210 | 20230605 | 152900 | 16835736900 | 30900 | 30900 | 30900 | 30900 | 0 |
| 211 | 20230605 | 152800 | 16835736900 | 30900 | 30900 | 30900 | 30900 | 0 |
| 212 | 20230605 | 152700 | 16835736900 | 30900 | 30900 | 30900 | 30900 | 0 |
| 213 | 20230605 | 152600 | 16835736900 | 30900 | 30900 | 30900 | 30900 | 0 |
| 214 | 20230605 | 152500 | 16835736900 | 30900 | 30900 | 30900 | 30900 | 0 |
| 215 | 20230605 | 152400 | 16835736900 | 30900 | 30900 | 30900 | 30900 | 0 |
| 216 | 20230605 | 152300 | 16835736900 | 30900 | 30900 | 30900 | 30900 | 0 |
| 217 | 20230605 | 152200 | 16835736900 | 30900 | 30900 | 30900 | 30900 | 0 |
| 218 | 20230605 | 152100 | 16835736900 | 30900 | 30900 | 30900 | 30900 | 0 |
| 219 | 20230605 | 152000 | 16835736900 | 30900 | 30900 | 30900 | 30900 | 0 |
| 220 | 20230605 | 151900 | 16835736900 | 30900 | 30850 | 30900 | 30850 | 1333 |
| 221 | 20230605 | 151800 | 16794578350 | 30900 | 30850 | 30900 | 30850 | 1237 |
| 222 | 20230605 | 151700 | 16756400600 | 30850 | 30850 | 30900 | 30850 | 1184 |
| 223 | 20230605 | 151600 | 16719859250 | 30900 | 30850 | 30900 | 30850 | 3032 |
| 224 | 20230605 | 151500 | 16626254700 | 30850 | 30900 | 30950 | 30850 | 2537 |
| 225 | 20230605 | 151400 | 16547947000 | 30900 | 30900 | 30950 | 30900 | 4624 |
| 226 | 20230605 | 151300 | 16405061800 | 30900 | 30900 | 30950 | 30900 | 1935 |
| 227 | 20230605 | 151200 | 16345261600 | 30900 | 30900 | 30950 | 30900 | 726 |
| 228 | 20230605 | 151100 | 16322821900 | 30900 | 30900 | 30950 | 30900 | 316 |
| 229 | 20230605 | 151000 | 16313053500 | 30900 | 30900 | 30950 | 30900 | 446 |
| 230 | 20230605 | 150900 | 16299271900 | 30900 | 30900 | 30950 | 30900 | 1469 |
| 231 | 20230605 | 150800 | 16253822150 | 30900 | 30900 | 30950 | 30900 | 359 |
| 232 | 20230605 | 150700 | 16242726600 | 30900 | 30900 | 30950 | 30900 | 361 |
| 233 | 20230605 | 150600 | 16231570450 | 30900 | 30900 | 30950 | 30900 | 1709 |
| 234 | 20230605 | 150500 | 16178759200 | 30950 | 30900 | 30950 | 30900 | 629 |
| 235 | 20230605 | 150400 | 16159320450 | 30900 | 30950 | 30950 | 30900 | 366 |
| 236 | 20230605 | 150300 | 16148006600 | 30900 | 30900 | 30950 | 30900 | 673 |
| 237 | 20230605 | 150200 | 16127205000 | 30900 | 30900 | 30950 | 30900 | 1519 |
| 238 | 20230605 | 150100 | 16080266200 | 30900 | 30900 | 30950 | 30900 | 436 |
| 239 | 20230605 | 150000 | 16066792850 | 30900 | 30900 | 30950 | 30900 | 956 |
| 240 | 20230605 | 145900 | 16037246900 | 30900 | 30900 | 30950 | 30900 | 583 |
| 241 | 20230605 | 145800 | 16019217200 | 30900 | 30900 | 30950 | 30900 | 456 |
| 242 | 20230605 | 145700 | 16005116850 | 30900 | 30950 | 30950 | 30900 | 336 |
| 243 | 20230605 | 145600 | 15994732500 | 30950 | 30900 | 30950 | 30900 | 589 |
| 244 | 20230605 | 145500 | 15976520800 | 30900 | 30950 | 30950 | 30900 | 805 |
| 245 | 20230605 | 145400 | 15951639950 | 30900 | 30900 | 30950 | 30900 | 348 |
| 246 | 20230605 | 145300 | 15940881750 | 30900 | 30900 | 30950 | 30900 | 345 |
| 247 | 20230605 | 145200 | 15930220150 | 30900 | 30900 | 30950 | 30900 | 463 |
| 248 | 20230605 | 145100 | 15915908950 | 30900 | 30900 | 30950 | 30900 | 274 |
| 249 | 20230605 | 145000 | 15907442100 | 30900 | 30900 | 30950 | 30900 | 821 |
| 250 | 20230605 | 144900 | 15882073150 | 30950 | 30900 | 30950 | 30900 | 542 |
| 251 | 20230605 | 144800 | 15865323250 | 30900 | 30900 | 30900 | 30900 | 1990 |
| 252 | 20230605 | 144700 | 15803832250 | 30900 | 30950 | 30950 | 30900 | 281 |
| 253 | 20230605 | 144600 | 15795147400 | 30900 | 30900 | 30950 | 30900 | 903 |
| 254 | 20230605 | 144500 | 15767238350 | 30900 | 30900 | 30900 | 30900 | 426 |
| 255 | 20230605 | 144400 | 15754074950 | 30900 | 30900 | 30950 | 30900 | 382 |
| 256 | 20230605 | 144300 | 15742268950 | 30950 | 30900 | 30950 | 30900 | 289 |
| 257 | 20230605 | 144200 | 15733336900 | 30900 | 30900 | 30950 | 30900 | 287 |
| 258 | 20230605 | 144100 | 15724467450 | 30900 | 30900 | 30950 | 30900 | 510 |
| 259 | 20230605 | 144000 | 15708706600 | 30900 | 30950 | 30950 | 30900 | 166 |
| 260 | 20230605 | 143900 | 15703576700 | 30900 | 30900 | 30950 | 30900 | 249 |
| 261 | 20230605 | 143800 | 15695882500 | 30900 | 30900 | 30950 | 30900 | 560 |
| 262 | 20230605 | 143700 | 15678575500 | 30900 | 30900 | 30950 | 30900 | 257 |
| 263 | 20230605 | 143600 | 15670633850 | 30900 | 30900 | 30950 | 30900 | 224 |
| 264 | 20230605 | 143500 | 15663712100 | 30900 | 30900 | 30950 | 30900 | 545 |
| 265 | 20230605 | 143400 | 15646869300 | 30900 | 30900 | 30950 | 30900 | 147 |
| 266 | 20230605 | 143300 | 15642326650 | 30900 | 30900 | 30950 | 30900 | 169 |
| 267 | 20230605 | 143200 | 15637103600 | 30900 | 30900 | 30950 | 30900 | 286 |
| 268 | 20230605 | 143100 | 15628264350 | 30900 | 30900 | 30950 | 30900 | 343 |
| 269 | 20230605 | 143000 | 15617664950 | 30900 | 30900 | 30950 | 30900 | 2286 |
| 270 | 20230605 | 142900 | 15546924500 | 30900 | 30950 | 30950 | 30900 | 233 |
| 271 | 20230605 | 142800 | 15539724350 | 30900 | 30900 | 30950 | 30900 | 467 |
| 272 | 20230605 | 142700 | 15525292950 | 30900 | 30900 | 30950 | 30900 | 388 |
| 273 | 20230605 | 142600 | 15513295000 | 30900 | 30900 | 30950 | 30900 | 333 |
| 274 | 20230605 | 142500 | 15503000150 | 30900 | 30900 | 30950 | 30900 | 391 |
| 275 | 20230605 | 142400 | 15490917800 | 30900 | 30900 | 30950 | 30900 | 468 |
| 276 | 20230605 | 142300 | 15476454450 | 30900 | 30900 | 30950 | 30900 | 253 |
| 277 | 20230605 | 142200 | 15468634900 | 30900 | 30950 | 31000 | 30900 | 4304 |
| 278 | 20230605 | 142100 | 15335329600 | 30950 | 30950 | 31000 | 30950 | 1715 |
| 279 | 20230605 | 142000 | 15282237400 | 30950 | 30950 | 31000 | 30950 | 1391 |
| 280 | 20230605 | 141900 | 15239185450 | 30950 | 31000 | 31000 | 30950 | 237 |
| 281 | 20230605 | 141800 | 15231849950 | 30950 | 31000 | 31000 | 30950 | 466 |
| 282 | 20230605 | 141700 | 15217420000 | 30950 | 30950 | 31000 | 30950 | 245 |
| 283 | 20230605 | 141600 | 15209837200 | 30950 | 30950 | 31000 | 30950 | 166 |
| 284 | 20230605 | 141500 | 15204699200 | 31000 | 30950 | 31000 | 30950 | 182 |
| 285 | 20230605 | 141400 | 15199064050 | 30950 | 30950 | 31000 | 30950 | 741 |
| 286 | 20230605 | 141300 | 15176118300 | 30950 | 30900 | 31000 | 30900 | 2472 |
| 287 | 20230605 | 141200 | 15099613050 | 30900 | 30900 | 30950 | 30900 | 918 |
| 288 | 20230605 | 141100 | 15071204950 | 30900 | 30900 | 30950 | 30900 | 1134 |
| 289 | 20230605 | 141000 | 15036128500 | 30900 | 30900 | 30950 | 30900 | 598 |
| 290 | 20230605 | 140900 | 15017626600 | 30900 | 30950 | 30950 | 30900 | 2509 |
| 291 | 20230605 | 140800 | 14939976300 | 30950 | 30950 | 31000 | 30950 | 235 |
| 292 | 20230605 | 140700 | 14932702550 | 30950 | 31000 | 31000 | 30950 | 911 |
| 293 | 20230605 | 140600 | 14904484900 | 30950 | 30900 | 30950 | 30900 | 856 |
| 294 | 20230605 | 140500 | 14877993200 | 30900 | 30900 | 30950 | 30900 | 200 |
| 295 | 20230605 | 140400 | 14871807350 | 30900 | 30900 | 30950 | 30900 | 1963 |
| 296 | 20230605 | 140300 | 14811067600 | 30900 | 30900 | 30950 | 30900 | 548 |
| 297 | 20230605 | 140200 | 14794112400 | 30950 | 30950 | 30950 | 30900 | 550 |
| 298 | 20230605 | 140100 | 14777093750 | 30950 | 30900 | 30950 | 30900 | 1057 |
| 299 | 20230605 | 140000 | 14744388550 | 30900 | 30900 | 30950 | 30900 | 1737 |
| 300 | 20230605 | 135900 | 14690651800 | 30900 | 30950 | 30950 | 30900 | 210 |
| 301 | 20230605 | 135800 | 14684157850 | 30900 | 30900 | 30950 | 30900 | 1873 |
| 302 | 20230605 | 135700 | 14626195700 | 30900 | 30900 | 30950 | 30900 | 3331 |
| 303 | 20230605 | 135600 | 14523115700 | 30950 | 30950 | 30950 | 30900 | 330 |
| 304 | 20230605 | 135500 | 14512916350 | 30900 | 30950 | 30950 | 30900 | 245 |
| 305 | 20230605 | 135400 | 14505345800 | 30900 | 30950 | 30950 | 30900 | 2818 |
| 306 | 20230605 | 135300 | 14418144850 | 30900 | 30900 | 30950 | 30900 | 211 |
| 307 | 20230605 | 135200 | 14411621150 | 30900 | 30900 | 30950 | 30900 | 1370 |
| 308 | 20230605 | 135100 | 14369230050 | 30900 | 30900 | 30950 | 30900 | 291 |
| 309 | 20230605 | 135000 | 14360237400 | 30900 | 30900 | 30950 | 30900 | 3063 |
| 310 | 20230605 | 134900 | 14265458400 | 30900 | 30950 | 30950 | 30900 | 571 |
| 311 | 20230605 | 134800 | 14247793800 | 30900 | 30900 | 30950 | 30900 | 191 |
| 312 | 20230605 | 134700 | 14241891750 | 30900 | 30900 | 30950 | 30900 | 473 |
| 313 | 20230605 | 134600 | 14227270300 | 30900 | 30950 | 30950 | 30900 | 137 |
| 314 | 20230605 | 134500 | 14223036050 | 30900 | 30950 | 30950 | 30900 | 448 |
| 315 | 20230605 | 134400 | 14209188250 | 30900 | 30900 | 30950 | 30900 | 135 |
| 316 | 20230605 | 134300 | 14205016300 | 30950 | 30900 | 30950 | 30900 | 2495 |
| 317 | 20230605 | 134200 | 14127814350 | 30900 | 30900 | 30950 | 30900 | 546 |
| 318 | 20230605 | 134100 | 14110939450 | 30900 | 30900 | 30950 | 30900 | 320 |
| 319 | 20230605 | 134000 | 14101043250 | 30900 | 30900 | 30950 | 30900 | 765 |
| 320 | 20230605 | 133900 | 14077399550 | 30900 | 30900 | 30950 | 30900 | 4618 |
| 321 | 20230605 | 133800 | 13934477100 | 30900 | 30900 | 30950 | 30900 | 285 |
| 322 | 20230605 | 133700 | 13925668650 | 30900 | 30950 | 30950 | 30900 | 416 |
| 323 | 20230605 | 133600 | 13912811350 | 30900 | 30900 | 30950 | 30900 | 201 |
| 324 | 20230605 | 133500 | 13906596850 | 30900 | 30950 | 30950 | 30900 | 120 |
| 325 | 20230605 | 133400 | 13902886950 | 30900 | 30950 | 30950 | 30900 | 412 |
| 326 | 20230605 | 133300 | 13890155350 | 30900 | 30900 | 30950 | 30900 | 324 |
| 327 | 20230605 | 133200 | 13880141600 | 30900 | 30900 | 30950 | 30900 | 297 |
| 328 | 20230605 | 133100 | 13870958450 | 30900 | 30950 | 30950 | 30900 | 189 |
| 329 | 20230605 | 133000 | 13865116000 | 30900 | 30900 | 30950 | 30900 | 2492 |
| 330 | 20230605 | 132900 | 13788013600 | 30900 | 30900 | 30950 | 30900 | 444 |
| 331 | 20230605 | 132800 | 13774292100 | 30900 | 30950 | 30950 | 30900 | 7289 |
| 332 | 20230605 | 132700 | 13548707650 | 30950 | 30950 | 31000 | 30950 | 112 |
| 333 | 20230605 | 132600 | 13545241000 | 30950 | 30950 | 31000 | 30950 | 255 |
| 334 | 20230605 | 132500 | 13537348550 | 30950 | 30950 | 31000 | 30950 | 5058 |
| 335 | 20230605 | 132400 | 13380556500 | 30950 | 30950 | 31000 | 30950 | 479 |
| 336 | 20230605 | 132300 | 13365731300 | 30950 | 30950 | 31000 | 30950 | 637 |
| 337 | 20230605 | 132200 | 13346016100 | 30950 | 31000 | 31000 | 30950 | 525 |
| 338 | 20230605 | 132100 | 13329764650 | 30950 | 30950 | 31000 | 30950 | 569 |
| 339 | 20230605 | 132000 | 13312153300 | 30950 | 31000 | 31000 | 30950 | 338 |
| 340 | 20230605 | 131900 | 13301691850 | 31000 | 30950 | 31000 | 30950 | 553 |
| 341 | 20230605 | 131800 | 13284574450 | 30950 | 30950 | 30950 | 30950 | 181 |
| 342 | 20230605 | 131700 | 13278972500 | 30950 | 30950 | 31000 | 30950 | 152 |
| 343 | 20230605 | 131600 | 13274267650 | 30950 | 30950 | 31000 | 30950 | 275 |
| 344 | 20230605 | 131500 | 13265754550 | 30950 | 31000 | 31000 | 30950 | 167 |
| 345 | 20230605 | 131400 | 13260585700 | 30950 | 30950 | 31000 | 30950 | 194 |
| 346 | 20230605 | 131300 | 13254579350 | 30950 | 30950 | 31000 | 30950 | 23267 |
| 347 | 20230605 | 131200 | 12533313100 | 30950 | 30950 | 31000 | 30950 | 262 |
| 348 | 20230605 | 131100 | 12525197400 | 30950 | 31000 | 31000 | 30950 | 1253 |
| 349 | 20230605 | 131000 | 12486358500 | 31000 | 30950 | 31000 | 30950 | 200 |
| 350 | 20230605 | 130900 | 12480165550 | 30950 | 30950 | 31000 | 30950 | 248 |
| 351 | 20230605 | 130800 | 12472489450 | 31000 | 30950 | 31000 | 30950 | 862 |
| 352 | 20230605 | 130700 | 12445776750 | 30950 | 31000 | 31000 | 30950 | 2334 |
| 353 | 20230605 | 130600 | 12373429400 | 30950 | 30950 | 31000 | 30950 | 232 |
| 354 | 20230605 | 130500 | 12366248050 | 30950 | 30950 | 31000 | 30950 | 540 |
| 355 | 20230605 | 130400 | 12349514800 | 30950 | 31000 | 31000 | 30950 | 103 |
| 356 | 20230605 | 130300 | 12346326650 | 31000 | 31000 | 31000 | 30950 | 590 |
| 357 | 20230605 | 130200 | 12328043350 | 31000 | 30950 | 31000 | 30950 | 256 |
| 358 | 20230605 | 130100 | 12320118100 | 30950 | 30950 | 31000 | 30950 | 748 |
| 359 | 20230605 | 130000 | 12296936750 | 30950 | 30950 | 31000 | 30950 | 1696 |
| 360 | 20230605 | 125900 | 12244365450 | 30950 | 31000 | 31000 | 30950 | 316 |
| 361 | 20230605 | 125800 | 12234581950 | 30950 | 30950 | 31000 | 30950 | 1713 |
| 362 | 20230605 | 125700 | 12181488900 | 30950 | 30950 | 31000 | 30950 | 306 |
| 363 | 20230605 | 125600 | 12172016350 | 30950 | 30950 | 31000 | 30950 | 357 |
| 364 | 20230605 | 125500 | 12160966850 | 30950 | 30950 | 31000 | 30950 | 1294 |
| 365 | 20230605 | 125400 | 12120856100 | 30950 | 30950 | 31000 | 30950 | 505 |
| 366 | 20230605 | 125300 | 12105207900 | 31000 | 30950 | 31000 | 30950 | 469 |
| 367 | 20230605 | 125200 | 12090674000 | 30950 | 30950 | 31000 | 30950 | 1853 |
| 368 | 20230605 | 125100 | 12033243250 | 30950 | 30950 | 31000 | 30950 | 335 |
| 369 | 20230605 | 125000 | 12022873000 | 30950 | 30950 | 31000 | 30950 | 110 |
| 370 | 20230605 | 124900 | 12019468200 | 30950 | 30950 | 31000 | 30950 | 1401 |
| 371 | 20230605 | 124800 | 11976056750 | 30950 | 31000 | 31000 | 30950 | 141 |
| 372 | 20230605 | 124700 | 11971690350 | 30950 | 30950 | 31000 | 30950 | 1141 |
| 373 | 20230605 | 124600 | 11936325950 | 30950 | 30950 | 31000 | 30950 | 279 |
| 374 | 20230605 | 124500 | 11927684950 | 30950 | 30950 | 31000 | 30950 | 232 |
| 375 | 20230605 | 124400 | 11920504150 | 30950 | 30950 | 31000 | 30950 | 846 |
| 376 | 20230605 | 124300 | 11894284850 | 30950 | 30950 | 31000 | 30950 | 1653 |
| 377 | 20230605 | 124200 | 11843044900 | 31000 | 30950 | 31000 | 30950 | 267 |
| 378 | 20230605 | 124100 | 11834781100 | 30950 | 30950 | 31000 | 30950 | 278 |
| 379 | 20230605 | 124000 | 11826176900 | 30950 | 30950 | 31000 | 30950 | 707 |
| 380 | 20230605 | 123900 | 11804263150 | 31000 | 31000 | 31000 | 30950 | 1240 |
| 381 | 20230605 | 123800 | 11765829550 | 30950 | 31000 | 31050 | 30950 | 1310 |
| 382 | 20230605 | 123700 | 11725233450 | 31000 | 31000 | 31050 | 31000 | 227 |
| 383 | 20230605 | 123600 | 11718194600 | 31000 | 31000 | 31050 | 31000 | 885 |
| 384 | 20230605 | 123500 | 11690759250 | 31000 | 31000 | 31050 | 31000 | 315 |
| 385 | 20230605 | 123400 | 11680992850 | 31000 | 31050 | 31050 | 31000 | 712 |
| 386 | 20230605 | 123300 | 11658896950 | 31000 | 31000 | 31050 | 31000 | 566 |
| 387 | 20230605 | 123200 | 11641350750 | 31000 | 31000 | 31050 | 30950 | 859 |
| 388 | 20230605 | 123100 | 11614721650 | 31050 | 30950 | 31050 | 30950 | 2250 |
| 389 | 20230605 | 123000 | 11544975500 | 30950 | 31000 | 31000 | 30950 | 18 |
| 390 | 20230605 | 122900 | 11544418200 | 30950 | 30950 | 31000 | 30950 | 725 |
| 391 | 20230605 | 122800 | 11521977350 | 30950 | 31000 | 31000 | 30950 | 870 |
| 392 | 20230605 | 122700 | 11495015650 | 30950 | 31000 | 31000 | 30950 | 2573 |
| 393 | 20230605 | 122600 | 11415254800 | 31000 | 31000 | 31050 | 31000 | 246 |
| 394 | 20230605 | 122500 | 11407626900 | 31000 | 31000 | 31050 | 31000 | 198 |
| 395 | 20230605 | 122400 | 11401488300 | 31000 | 31000 | 31050 | 31000 | 288 |
| 396 | 20230605 | 122300 | 11392558650 | 31000 | 31000 | 31050 | 31000 | 1361 |
| 397 | 20230605 | 122200 | 11350365450 | 31000 | 31000 | 31050 | 31000 | 384 |
| 398 | 20230605 | 122100 | 11338451250 | 31000 | 31050 | 31050 | 31000 | 367 |
| 399 | 20230605 | 122000 | 11327063950 | 31000 | 31000 | 31050 | 30950 | 922 |
| 400 | 20230605 | 121900 | 11298472450 | 30950 | 31000 | 31000 | 30950 | 1690 |
| 401 | 20230605 | 121800 | 11246085700 | 30950 | 31000 | 31000 | 30950 | 388 |
| 402 | 20230605 | 121700 | 11234066700 | 31000 | 31000 | 31000 | 30950 | 784 |
| 403 | 20230605 | 121600 | 11209767100 | 30950 | 31000 | 31000 | 30950 | 2224 |
| 404 | 20230605 | 121500 | 11140825650 | 31000 | 31000 | 31000 | 30950 | 1307 |
| 405 | 20230605 | 121400 | 11100323250 | 31000 | 30950 | 31000 | 30950 | 535 |
| 406 | 20230605 | 121300 | 11083744600 | 30950 | 31000 | 31000 | 30950 | 1175 |
| 407 | 20230605 | 121200 | 11047320000 | 31000 | 30950 | 31000 | 30950 | 78 |
| 408 | 20230605 | 121100 | 11044903400 | 30950 | 30950 | 31000 | 30950 | 1885 |
| 409 | 20230605 | 121000 | 10986476700 | 30950 | 31000 | 31000 | 30950 | 1021 |
| 410 | 20230605 | 120900 | 10954826200 | 30950 | 30950 | 31000 | 30950 | 520 |
| 411 | 20230605 | 120800 | 10938710150 | 30950 | 31000 | 31000 | 30950 | 286 |
| 412 | 20230605 | 120700 | 10929853200 | 31000 | 31000 | 31000 | 30950 | 435 |
| 413 | 20230605 | 120600 | 10916369200 | 31000 | 31000 | 31000 | 30950 | 882 |
| 414 | 20230605 | 120500 | 10889027750 | 31000 | 30950 | 31000 | 30950 | 101 |
| 415 | 20230605 | 120400 | 10885900550 | 31000 | 31000 | 31000 | 30950 | 773 |
| 416 | 20230605 | 120300 | 10861945750 | 30950 | 31000 | 31000 | 30950 | 1264 |
| 417 | 20230605 | 120200 | 10822762250 | 31000 | 31000 | 31000 | 30950 | 3797 |
| 418 | 20230605 | 120100 | 10705055750 | 31000 | 31000 | 31000 | 30950 | 3313 |
| 419 | 20230605 | 120000 | 10602414550 | 31000 | 30950 | 31000 | 30950 | 1197 |
| 420 | 20230605 | 115900 | 10565329000 | 31000 | 30950 | 31000 | 30950 | 56 |
| 421 | 20230605 | 115800 | 10563595500 | 30950 | 31000 | 31050 | 30950 | 734 |
| 422 | 20230605 | 115700 | 10540846950 | 31050 | 30950 | 31050 | 30950 | 734 |
| 423 | 20230605 | 115600 | 10518062500 | 30950 | 30950 | 31050 | 30950 | 1436 |
| 424 | 20230605 | 115500 | 10473562100 | 31000 | 30950 | 31050 | 30950 | 1008 |
| 425 | 20230605 | 115400 | 10442302300 | 30950 | 31000 | 31050 | 30950 | 1573 |
| 426 | 20230605 | 115300 | 10393547500 | 30950 | 30950 | 31000 | 30950 | 1022 |
| 427 | 20230605 | 115200 | 10361866050 | 31000 | 30950 | 31000 | 30950 | 2863 |
| 428 | 20230605 | 115100 | 10273119400 | 31000 | 30950 | 31000 | 30950 | 1686 |
| 429 | 20230605 | 115000 | 10220863150 | 31000 | 30950 | 31000 | 30950 | 1644 |
| 430 | 20230605 | 114900 | 10169899750 | 31000 | 31000 | 31000 | 30950 | 206 |
| 431 | 20230605 | 114800 | 10163521950 | 30950 | 30950 | 31000 | 30950 | 88 |
| 432 | 20230605 | 114700 | 10160798150 | 30950 | 31000 | 31000 | 30950 | 224 |
| 433 | 20230605 | 114600 | 10153864950 | 31000 | 31000 | 31000 | 30950 | 744 |
| 434 | 20230605 | 114500 | 10130802600 | 30950 | 31000 | 31000 | 30950 | 660 |
| 435 | 20230605 | 114400 | 10110343500 | 30950 | 30950 | 31000 | 30950 | 829 |
| 436 | 20230605 | 114300 | 10084653750 | 30950 | 30950 | 30950 | 30950 | 151 |
| 437 | 20230605 | 114200 | 10079980300 | 30950 | 31000 | 31000 | 30950 | 221 |
| 438 | 20230605 | 114100 | 10073130050 | 31000 | 30950 | 31000 | 30950 | 1176 |
| 439 | 20230605 | 114000 | 10036674900 | 30950 | 31000 | 31000 | 30950 | 1358 |
| 440 | 20230605 | 113900 | 9994587400 | 31000 | 31050 | 31050 | 31000 | 565 |
| 441 | 20230605 | 113800 | 9977072200 | 31000 | 31000 | 31050 | 31000 | 353 |
| 442 | 20230605 | 113700 | 9966127250 | 31000 | 31000 | 31050 | 31000 | 933 |
| 443 | 20230605 | 113600 | 9937203150 | 31000 | 30950 | 31000 | 30950 | 43 |
| 444 | 20230605 | 113500 | 9935870300 | 30950 | 30950 | 31000 | 30950 | 1068 |
| 445 | 20230605 | 113400 | 9902764650 | 30950 | 31000 | 31000 | 30950 | 745 |
| 446 | 20230605 | 113300 | 9879669700 | 31000 | 31000 | 31050 | 31000 | 1266 |
| 447 | 20230605 | 113200 | 9840418500 | 31050 | 31000 | 31050 | 31000 | 904 |
| 448 | 20230605 | 113100 | 9812371800 | 31000 | 31000 | 31050 | 31000 | 784 |
| 449 | 20230605 | 113000 | 9788067100 | 31050 | 31000 | 31050 | 31000 | 204 |
| 450 | 20230605 | 112900 | 9781742850 | 30950 | 31000 | 31000 | 30950 | 2096 |
| 451 | 20230605 | 112800 | 9716767050 | 31000 | 31000 | 31000 | 30950 | 2271 |
| 452 | 20230605 | 112700 | 9646366150 | 31000 | 30950 | 31000 | 30950 | 438 |
| 453 | 20230605 | 112600 | 9632805300 | 30950 | 31000 | 31000 | 30950 | 312 |
| 454 | 20230605 | 112500 | 9623133600 | 30950 | 30950 | 31000 | 30950 | 2155 |
| 455 | 20230605 | 112400 | 9556329250 | 30950 | 30950 | 31050 | 30950 | 2075 |
| 456 | 20230605 | 112300 | 9492004300 | 31000 | 30950 | 31000 | 30950 | 2225 |
| 457 | 20230605 | 112200 | 9423037900 | 30950 | 31000 | 31000 | 30950 | 2851 |
| 458 | 20230605 | 112100 | 9334755450 | 30950 | 30950 | 31000 | 30950 | 545 |
| 459 | 20230605 | 112000 | 9317885650 | 30950 | 31000 | 31000 | 30950 | 888 |
| 460 | 20230605 | 111900 | 9290366350 | 30950 | 31000 | 31000 | 30950 | 1007 |
| 461 | 20230605 | 111800 | 9259151600 | 31000 | 31000 | 31000 | 30950 | 1051 |
| 462 | 20230605 | 111700 | 9226575750 | 31000 | 31000 | 31000 | 30950 | 698 |
| 463 | 20230605 | 111600 | 9204938450 | 30950 | 31000 | 31000 | 30950 | 5784 |
| 464 | 20230605 | 111500 | 9025642650 | 30950 | 31000 | 31000 | 30950 | 663 |
| 465 | 20230605 | 111400 | 9005089800 | 30950 | 30950 | 31000 | 30950 | 2315 |
| 466 | 20230605 | 111300 | 8933330350 | 30950 | 30950 | 31000 | 30950 | 311 |
| 467 | 20230605 | 111200 | 8923702750 | 30950 | 30950 | 31000 | 30950 | 58 |
| 468 | 20230605 | 111100 | 8921907450 | 30950 | 30950 | 31000 | 30950 | 1161 |
| 469 | 20230605 | 111000 | 8885974100 | 30950 | 30950 | 31000 | 30950 | 284 |
| 470 | 20230605 | 110900 | 8877182200 | 31000 | 31000 | 31000 | 30950 | 164 |
| 471 | 20230605 | 110800 | 8872103500 | 31000 | 30950 | 31000 | 30950 | 501 |
| 472 | 20230605 | 110700 | 8856572700 | 30950 | 30950 | 31000 | 30950 | 1305 |
| 473 | 20230605 | 110600 | 8816143800 | 31000 | 31000 | 31000 | 30950 | 1952 |
| 474 | 20230605 | 110500 | 8755639800 | 31000 | 30950 | 31000 | 30950 | 134 |
| 475 | 20230605 | 110400 | 8751486700 | 30950 | 30900 | 31000 | 30900 | 2352 |
| 476 | 20230605 | 110300 | 8678690300 | 30900 | 30950 | 30950 | 30900 | 1218 |
| 477 | 20230605 | 110200 | 8641002450 | 30900 | 30950 | 30950 | 30900 | 199 |
| 478 | 20230605 | 110100 | 8634844800 | 30900 | 30950 | 30950 | 30900 | 1338 |
| 479 | 20230605 | 110000 | 8593433900 | 30950 | 30900 | 30950 | 30900 | 1899 |
| 480 | 20230605 | 105900 | 8534663400 | 30900 | 30950 | 30950 | 30900 | 353 |
| 481 | 20230605 | 105800 | 8523753700 | 30900 | 30900 | 30950 | 30900 | 309 |
| 482 | 20230605 | 105700 | 8514199850 | 30900 | 30900 | 30950 | 30900 | 183 |
| 483 | 20230605 | 105600 | 8508543450 | 30900 | 30900 | 30950 | 30900 | 1132 |
| 484 | 20230605 | 105500 | 8473522500 | 30900 | 30900 | 30950 | 30900 | 176 |
| 485 | 20230605 | 105400 | 8468082100 | 30900 | 30900 | 30950 | 30900 | 379 |
| 486 | 20230605 | 105300 | 8456359400 | 30900 | 30950 | 30950 | 30900 | 7033 |
| 487 | 20230605 | 105200 | 8238709700 | 31000 | 30950 | 31000 | 30950 | 482 |
| 488 | 20230605 | 105100 | 8223791450 | 30950 | 30950 | 30950 | 30950 | 212 |
| 489 | 20230605 | 105000 | 8217230050 | 30950 | 30950 | 31000 | 30950 | 809 |
| 490 | 20230605 | 104900 | 8192158100 | 30950 | 30950 | 31000 | 30950 | 3944 |
| 491 | 20230605 | 104800 | 8069913300 | 30950 | 30950 | 31000 | 30950 | 618 |
| 492 | 20230605 | 104700 | 8050785850 | 30950 | 31050 | 31050 | 30950 | 6970 |
| 493 | 20230605 | 104600 | 7834715600 | 31000 | 31050 | 31050 | 31000 | 727 |
| 494 | 20230605 | 104500 | 7812157000 | 31050 | 31000 | 31050 | 31000 | 1296 |
| 495 | 20230605 | 104400 | 7771924150 | 31000 | 31050 | 31050 | 31000 | 85 |
| 496 | 20230605 | 104300 | 7769288350 | 31000 | 31050 | 31050 | 31000 | 72 |
| 497 | 20230605 | 104200 | 7767055100 | 31050 | 31050 | 31050 | 31000 | 817 |
| 498 | 20230605 | 104100 | 7741695600 | 31050 | 31000 | 31050 | 31000 | 4837 |
| 499 | 20230605 | 104000 | 7591728300 | 30950 | 30950 | 31000 | 30950 | 459 |
| 500 | 20230605 | 103900 | 7577503950 | 30950 | 31000 | 31000 | 30950 | 928 |
| 501 | 20230605 | 103800 | 7548750300 | 30950 | 31000 | 31000 | 30950 | 498 |
| 502 | 20230605 | 103700 | 7533317500 | 30950 | 30950 | 31000 | 30950 | 420 |
| 503 | 20230605 | 103600 | 7520297700 | 31000 | 31000 | 31000 | 30950 | 934 |
| 504 | 20230605 | 103500 | 7491349500 | 31000 | 31000 | 31000 | 30950 | 984 |
| 505 | 20230605 | 103400 | 7460883000 | 30950 | 30950 | 31000 | 30950 | 704 |
| 506 | 20230605 | 103300 | 7439059850 | 30950 | 30950 | 31000 | 30950 | 848 |
| 507 | 20230605 | 103200 | 7412776450 | 31000 | 30950 | 31000 | 30950 | 644 |
| 508 | 20230605 | 103100 | 7392844350 | 30950 | 30950 | 31000 | 30950 | 1205 |
| 509 | 20230605 | 103000 | 7355507450 | 30950 | 30950 | 31000 | 30950 | 1911 |
| 510 | 20230605 | 102900 | 7296268400 | 30950 | 30950 | 30950 | 30950 | 283 |
| 511 | 20230605 | 102800 | 7287509550 | 30950 | 30950 | 31000 | 30950 | 513 |
| 512 | 20230605 | 102700 | 7271620150 | 30950 | 31000 | 31000 | 30950 | 2401 |
| 513 | 20230605 | 102600 | 7197209050 | 30950 | 30950 | 31000 | 30950 | 202 |
| 514 | 20230605 | 102500 | 7190951350 | 30950 | 30950 | 31000 | 30950 | 330 |
| 515 | 20230605 | 102400 | 7180736000 | 31000 | 30950 | 31000 | 30950 | 409 |
| 516 | 20230605 | 102300 | 7168075850 | 30950 | 30950 | 31000 | 30950 | 939 |
| 517 | 20230605 | 102200 | 7139013750 | 30950 | 30950 | 31000 | 30950 | 377 |
| 518 | 20230605 | 102100 | 7127343650 | 30950 | 30950 | 30950 | 30950 | 3707 |
| 519 | 20230605 | 102000 | 7012612000 | 30950 | 31000 | 31000 | 30950 | 646 |
| 520 | 20230605 | 101900 | 6992594700 | 30950 | 30950 | 31000 | 30950 | 670 |
| 521 | 20230605 | 101800 | 6971825800 | 30950 | 30950 | 31000 | 30950 | 1280 |
| 522 | 20230605 | 101700 | 6932169100 | 30950 | 31000 | 31000 | 30950 | 321 |
| 523 | 20230605 | 101600 | 6922232000 | 30950 | 31000 | 31000 | 30950 | 2896 |
| 524 | 20230605 | 101500 | 6832481750 | 30950 | 30950 | 31000 | 30950 | 615 |
| 525 | 20230605 | 101400 | 6813431000 | 30950 | 31000 | 31000 | 30950 | 1570 |
| 526 | 20230605 | 101300 | 6764786850 | 30950 | 30950 | 31000 | 30950 | 5364 |
| 527 | 20230605 | 101200 | 6598770900 | 30950 | 30950 | 31000 | 30950 | 265 |
| 528 | 20230605 | 101100 | 6590568700 | 30950 | 30950 | 31000 | 30950 | 2098 |
| 529 | 20230605 | 101000 | 6525543050 | 30950 | 30950 | 31000 | 30950 | 163 |
| 530 | 20230605 | 100900 | 6520498150 | 31000 | 31000 | 31000 | 30950 | 350 |
| 531 | 20230605 | 100800 | 6509664450 | 30950 | 30950 | 31000 | 30950 | 428 |
| 532 | 20230605 | 100700 | 6496413700 | 30950 | 31000 | 31000 | 30950 | 218 |
| 533 | 20230605 | 100600 | 6489666000 | 30950 | 31000 | 31000 | 30950 | 568 |
| 534 | 20230605 | 100500 | 6472065800 | 31000 | 30950 | 31000 | 30950 | 927 |
| 535 | 20230605 | 100400 | 6443350150 | 31000 | 31000 | 31000 | 30950 | 939 |
| 536 | 20230605 | 100300 | 6414246250 | 31000 | 31000 | 31000 | 30950 | 2003 |
| 537 | 20230605 | 100200 | 6352220650 | 31000 | 30950 | 31000 | 30950 | 379 |
| 538 | 20230605 | 100100 | 6340488050 | 30950 | 30950 | 31000 | 30950 | 2618 |
| 539 | 20230605 | 100000 | 6259367400 | 30950 | 30950 | 31000 | 30950 | 434 |
| 540 | 20230605 | 095900 | 6245930400 | 30950 | 30950 | 31000 | 30950 | 724 |
| 541 | 20230605 | 095800 | 6223518600 | 30950 | 30950 | 31000 | 30950 | 679 |
| 542 | 20230605 | 095700 | 6202503350 | 30950 | 30950 | 31000 | 30950 | 463 |
| 543 | 20230605 | 095600 | 6188150950 | 30950 | 30950 | 30950 | 30950 | 1196 |
| 544 | 20230605 | 095500 | 6151134750 | 31000 | 30950 | 31000 | 30950 | 1061 |
| 545 | 20230605 | 095400 | 6118246550 | 30950 | 30950 | 31000 | 30950 | 1417 |
| 546 | 20230605 | 095300 | 6074338150 | 31000 | 31000 | 31000 | 30950 | 659 |
| 547 | 20230605 | 095200 | 6053916700 | 31000 | 31000 | 31000 | 30950 | 440 |
| 548 | 20230605 | 095100 | 6040277650 | 31000 | 31000 | 31000 | 30950 | 677 |
| 549 | 20230605 | 095000 | 6019299850 | 31000 | 31000 | 31000 | 30950 | 1311 |
| 550 | 20230605 | 094900 | 5978662100 | 31000 | 31000 | 31000 | 30950 | 9176 |
| 551 | 20230605 | 094800 | 5694216300 | 31000 | 30950 | 31000 | 30950 | 485 |
| 552 | 20230605 | 094700 | 5679193900 | 31000 | 30950 | 31000 | 30950 | 586 |
| 553 | 20230605 | 094600 | 5661054900 | 30950 | 31000 | 31000 | 30950 | 509 |
| 554 | 20230605 | 094500 | 5645289150 | 30950 | 31000 | 31000 | 30950 | 1272 |
| 555 | 20230605 | 094400 | 5605880300 | 31000 | 31050 | 31050 | 30950 | 11605 |
| 556 | 20230605 | 094300 | 5246173350 | 31050 | 31050 | 31050 | 31000 | 1272 |
| 557 | 20230605 | 094200 | 5206682250 | 31050 | 31000 | 31050 | 30950 | 20328 |
| 558 | 20230605 | 094100 | 4576704100 | 31000 | 30950 | 31000 | 30950 | 14343 |
| 559 | 20230605 | 094000 | 4132741500 | 30950 | 30950 | 30950 | 30900 | 584 |
| 560 | 20230605 | 093900 | 4114671100 | 30950 | 30900 | 30950 | 30900 | 141 |
| 561 | 20230605 | 093800 | 4110309800 | 30900 | 30900 | 30950 | 30900 | 1317 |
| 562 | 20230605 | 093700 | 4069566950 | 30900 | 30900 | 30950 | 30900 | 2739 |
| 563 | 20230605 | 093600 | 3984818950 | 30900 | 30900 | 30900 | 30850 | 1352 |
| 564 | 20230605 | 093500 | 3943046350 | 30900 | 30900 | 30900 | 30850 | 785 |
| 565 | 20230605 | 093400 | 3918792000 | 30850 | 30900 | 30900 | 30850 | 569 |
| 566 | 20230605 | 093300 | 3901219350 | 30900 | 30900 | 30900 | 30850 | 1966 |
| 567 | 20230605 | 093200 | 3840495050 | 30850 | 30900 | 30950 | 30850 | 4429 |
| 568 | 20230605 | 093100 | 3703621500 | 30900 | 30850 | 30900 | 30850 | 2724 |
| 569 | 20230605 | 093000 | 3619458750 | 30850 | 30900 | 30900 | 30850 | 724 |
| 570 | 20230605 | 092900 | 3597107050 | 30900 | 30850 | 30900 | 30850 | 349 |
| 571 | 20230605 | 092800 | 3586333550 | 30850 | 30850 | 30900 | 30850 | 404 |
| 572 | 20230605 | 092700 | 3573850100 | 30850 | 30900 | 30950 | 30850 | 13388 |
| 573 | 20230605 | 092600 | 3160177300 | 30900 | 30850 | 30900 | 30850 | 2085 |
| 574 | 20230605 | 092500 | 3095801600 | 30900 | 30850 | 30900 | 30800 | 2082 |
| 575 | 20230605 | 092400 | 3031557350 | 30850 | 30800 | 30850 | 30800 | 3536 |
| 576 | 20230605 | 092300 | 2922508650 | 30850 | 30850 | 30850 | 30800 | 175 |
| 577 | 20230605 | 092200 | 2917111000 | 30850 | 30850 | 30850 | 30800 | 1200 |
| 578 | 20230605 | 092100 | 2880101800 | 30850 | 30850 | 30850 | 30800 | 1238 |
| 579 | 20230605 | 092000 | 2841909550 | 30800 | 30800 | 30900 | 30800 | 21690 |
| 580 | 20230605 | 091900 | 2173529700 | 30750 | 30800 | 30800 | 30750 | 1398 |
| 581 | 20230605 | 091800 | 2130537700 | 30750 | 30850 | 30850 | 30750 | 7728 |
| 582 | 20230605 | 091700 | 1892530500 | 30800 | 30850 | 30850 | 30800 | 571 |
| 583 | 20230605 | 091600 | 1874925750 | 30850 | 30850 | 30850 | 30800 | 55 |
| 584 | 20230605 | 091500 | 1873229650 | 30850 | 30800 | 30850 | 30800 | 269 |
| 585 | 20230605 | 091400 | 1864937200 | 30800 | 30850 | 30850 | 30800 | 286 |
| 586 | 20230605 | 091300 | 1856116750 | 30850 | 30850 | 30850 | 30800 | 4100 |
| 587 | 20230605 | 091200 | 1729666100 | 30850 | 30900 | 30900 | 30850 | 189 |
| 588 | 20230605 | 091100 | 1723835200 | 30900 | 30900 | 30900 | 30850 | 3173 |
| 589 | 20230605 | 091000 | 1625897650 | 30850 | 30900 | 30900 | 30850 | 2119 |
| 590 | 20230605 | 090900 | 1560525500 | 30850 | 30850 | 30900 | 30850 | 2827 |
| 591 | 20230605 | 090800 | 1473250800 | 30900 | 30850 | 30900 | 30850 | 988 |
| 592 | 20230605 | 090700 | 1442764500 | 30850 | 30900 | 30900 | 30850 | 464 |
| 593 | 20230605 | 090600 | 1428444600 | 30850 | 30850 | 30900 | 30850 | 1188 |
| 594 | 20230605 | 090500 | 1391790900 | 30850 | 30800 | 30900 | 30750 | 9566 |
| 595 | 20230605 | 090400 | 1096785350 | 30800 | 30800 | 30800 | 30750 | 811 |
| 596 | 20230605 | 090300 | 1071842350 | 30800 | 30900 | 30900 | 30750 | 2069 |
| 597 | 20230605 | 090200 | 1008093550 | 30850 | 30750 | 30900 | 30700 | 18571 |
| 598 | 20230605 | 090100 | 435775300 | 30700 | 30700 | 30750 | 30650 | 4781 |
| 599 | 20230605 | 090000 | 289001850 | 30700 | 30700 | 30750 | 30650 | 7885 |