35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 192700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 86573 |
| 3 | 20230605 | 192600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20230605 | 192500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20230605 | 192400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20230605 | 192300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20230605 | 192200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20230605 | 192100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20230605 | 192000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20230605 | 191900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20230605 | 191800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20230605 | 191700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20230605 | 191600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20230605 | 191500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20230605 | 191400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20230605 | 191300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20230605 | 191200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20230605 | 191100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20230605 | 191000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20230605 | 190900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20230605 | 190800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20230605 | 190700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20230605 | 190600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20230605 | 190500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20230605 | 190400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20230605 | 190300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20230605 | 190200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20230605 | 190100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20230605 | 190000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20230605 | 185900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20230605 | 185800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20230605 | 185700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 86573 |
| 33 | 20230605 | 185600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20230605 | 185500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20230605 | 185400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20230605 | 185300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20230605 | 185200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20230605 | 185100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20230605 | 185000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20230605 | 184900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20230605 | 184800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20230605 | 184700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20230605 | 184600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20230605 | 184500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20230605 | 184400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20230605 | 184300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20230605 | 184200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20230605 | 184100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20230605 | 184000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20230605 | 183900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20230605 | 183800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20230605 | 183700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20230605 | 183600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20230605 | 183500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20230605 | 183400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20230605 | 183300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20230605 | 183200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20230605 | 183100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20230605 | 183000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20230605 | 182900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20230605 | 182800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20230605 | 182700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 86573 |
| 63 | 20230605 | 182600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20230605 | 182500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20230605 | 182400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20230605 | 182300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20230605 | 182200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20230605 | 182100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20230605 | 182000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20230605 | 181900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20230605 | 181800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20230605 | 181700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20230605 | 181600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20230605 | 181500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20230605 | 181400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20230605 | 181300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20230605 | 181200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20230605 | 181100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20230605 | 181000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20230605 | 180900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20230605 | 180800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20230605 | 180700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20230605 | 180600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20230605 | 180500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20230605 | 180400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20230605 | 180300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20230605 | 180200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20230605 | 180100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20230605 | 180000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20230605 | 175900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20230605 | 175800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20230605 | 175700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 86573 |
| 93 | 20230605 | 175600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20230605 | 175500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20230605 | 175400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20230605 | 175300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20230605 | 175200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20230605 | 175100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20230605 | 175000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20230605 | 174900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20230605 | 174800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20230605 | 174700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20230605 | 174600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20230605 | 174500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20230605 | 174400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20230605 | 174300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20230605 | 174200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20230605 | 174100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20230605 | 174000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20230605 | 173900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20230605 | 173800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20230605 | 173700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20230605 | 173600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20230605 | 173500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20230605 | 173400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20230605 | 173300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20230605 | 173200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20230605 | 173100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20230605 | 173000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20230605 | 172900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20230605 | 172800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20230605 | 172700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 86573 |
| 123 | 20230605 | 172600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20230605 | 172500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20230605 | 172400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20230605 | 172300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20230605 | 172200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20230605 | 172100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20230605 | 172000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20230605 | 171900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20230605 | 171800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20230605 | 171700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20230605 | 171600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20230605 | 171500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20230605 | 171400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20230605 | 171300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20230605 | 171200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20230605 | 171100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20230605 | 171000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20230605 | 170900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20230605 | 170800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20230605 | 170700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20230605 | 170600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20230605 | 170500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20230605 | 170400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20230605 | 170300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20230605 | 170200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20230605 | 170100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20230605 | 170000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20230605 | 165900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20230605 | 165800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20230605 | 165700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 86573 |
| 153 | 20230605 | 165600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20230605 | 165500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20230605 | 165400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20230605 | 165300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20230605 | 165200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20230605 | 165100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20230605 | 165000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20230605 | 164900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20230605 | 164800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20230605 | 164700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20230605 | 164600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20230605 | 164500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20230605 | 164400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20230605 | 164300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20230605 | 164200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20230605 | 164100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20230605 | 164000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20230605 | 163900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20230605 | 163800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20230605 | 163700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20230605 | 163600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20230605 | 163500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20230605 | 163400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20230605 | 163300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20230605 | 163200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20230605 | 163100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20230605 | 163000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20230605 | 162900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20230605 | 162800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20230605 | 162700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 86573 |
| 183 | 20230605 | 162600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20230605 | 162500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20230605 | 162400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20230605 | 162300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20230605 | 162200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20230605 | 162100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20230605 | 162000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20230605 | 161900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20230605 | 161800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20230605 | 161700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20230605 | 161600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20230605 | 161500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20230605 | 161400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20230605 | 161300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20230605 | 161200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20230605 | 161100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20230605 | 161000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20230605 | 160900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20230605 | 160800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20230605 | 160700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20230605 | 160600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20230605 | 160500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20230605 | 160400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20230605 | 160300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20230605 | 160200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20230605 | 160100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20230605 | 160000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20230605 | 155900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20230605 | 155800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20230605 | 155700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 86573 |
| 213 | 20230605 | 155600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20230605 | 155500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20230605 | 155400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 216 | 20230605 | 155300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 217 | 20230605 | 155200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 218 | 20230605 | 155100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 219 | 20230605 | 155000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20230605 | 154900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20230605 | 154800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 222 | 20230605 | 154700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 223 | 20230605 | 154600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20230605 | 154500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20230605 | 154400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20230605 | 154300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20230605 | 154200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20230605 | 154100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 229 | 20230605 | 154000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 230 | 20230605 | 153900 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 231 | 20230605 | 153800 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 232 | 20230605 | 153700 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 233 | 20230605 | 153600 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 234 | 20230605 | 153500 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 235 | 20230605 | 153400 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 236 | 20230605 | 153300 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 237 | 20230605 | 153200 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 238 | 20230605 | 153100 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 239 | 20230605 | 153000 | 246986561550 | 26000 | 26000 | 26000 | 26000 | 86573 |
| 240 | 20230605 | 152900 | 244735663550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 241 | 20230605 | 152800 | 244735663550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 242 | 20230605 | 152700 | 244735663550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 243 | 20230605 | 152600 | 244735663550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 244 | 20230605 | 152500 | 244735663550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 245 | 20230605 | 152400 | 244735663550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 246 | 20230605 | 152300 | 244735663550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 247 | 20230605 | 152200 | 244735663550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 248 | 20230605 | 152100 | 244735663550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 249 | 20230605 | 152000 | 244735663550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 250 | 20230605 | 151900 | 244735663550 | 25700 | 25650 | 25800 | 25600 | 34430 |
| 251 | 20230605 | 151800 | 243850780500 | 25650 | 25650 | 25650 | 25550 | 8600 |
| 252 | 20230605 | 151700 | 243630371750 | 25600 | 25550 | 25650 | 25500 | 9733 |
| 253 | 20230605 | 151600 | 243381687000 | 25600 | 25700 | 25700 | 25550 | 11941 |
| 254 | 20230605 | 151500 | 243075592600 | 25700 | 25700 | 25750 | 25650 | 8017 |
| 255 | 20230605 | 151400 | 242869545900 | 25700 | 25550 | 25750 | 25500 | 19191 |
| 256 | 20230605 | 151300 | 242378079100 | 25550 | 25700 | 25700 | 25550 | 11726 |
| 257 | 20230605 | 151200 | 242077812800 | 25700 | 25600 | 25750 | 25600 | 19511 |
| 258 | 20230605 | 151100 | 241576620250 | 25600 | 25550 | 25600 | 25500 | 4401 |
| 259 | 20230605 | 151000 | 241464115150 | 25550 | 25500 | 25550 | 25450 | 7651 |
| 260 | 20230605 | 150900 | 241269056450 | 25450 | 25450 | 25550 | 25450 | 5682 |
| 261 | 20230605 | 150800 | 241124235900 | 25450 | 25500 | 25550 | 25450 | 7943 |
| 262 | 20230605 | 150700 | 240921705400 | 25500 | 25250 | 25600 | 25250 | 22679 |
| 263 | 20230605 | 150600 | 240344225900 | 25300 | 25250 | 25300 | 25150 | 20375 |
| 264 | 20230605 | 150500 | 239830323850 | 25200 | 25450 | 25450 | 25150 | 28083 |
| 265 | 20230605 | 150400 | 239120246600 | 25450 | 25350 | 25450 | 25250 | 29892 |
| 266 | 20230605 | 150300 | 238363240350 | 25350 | 25500 | 25550 | 25250 | 47791 |
| 267 | 20230605 | 150200 | 237151056950 | 25550 | 25550 | 25650 | 25500 | 21202 |
| 268 | 20230605 | 150100 | 236609280400 | 25550 | 25800 | 25800 | 25550 | 26814 |
| 269 | 20230605 | 150000 | 235921558650 | 25800 | 25850 | 25850 | 25750 | 4756 |
| 270 | 20230605 | 145900 | 235798846250 | 25850 | 25800 | 25900 | 25750 | 11332 |
| 271 | 20230605 | 145800 | 235506358450 | 25750 | 25800 | 25800 | 25650 | 6500 |
| 272 | 20230605 | 145700 | 235339300800 | 25800 | 25700 | 25850 | 25650 | 9719 |
| 273 | 20230605 | 145600 | 235089166750 | 25750 | 25850 | 25850 | 25700 | 6051 |
| 274 | 20230605 | 145500 | 234933213050 | 25800 | 25750 | 25850 | 25750 | 8129 |
| 275 | 20230605 | 145400 | 234723314700 | 25800 | 25700 | 25800 | 25650 | 3978 |
| 276 | 20230605 | 145300 | 234620919200 | 25650 | 25900 | 25900 | 25600 | 22805 |
| 277 | 20230605 | 145200 | 234033911950 | 25900 | 25800 | 25950 | 25800 | 8145 |
| 278 | 20230605 | 145100 | 233823246700 | 25850 | 25750 | 25950 | 25750 | 14961 |
| 279 | 20230605 | 145000 | 233436614650 | 25750 | 25750 | 25800 | 25700 | 10050 |
| 280 | 20230605 | 144900 | 233177781300 | 25750 | 25900 | 25900 | 25650 | 25142 |
| 281 | 20230605 | 144800 | 232530669800 | 25900 | 25950 | 26000 | 25750 | 30558 |
| 282 | 20230605 | 144700 | 231741482650 | 26000 | 25950 | 26150 | 25850 | 27202 |
| 283 | 20230605 | 144600 | 231034731500 | 25950 | 26200 | 26250 | 25750 | 67573 |
| 284 | 20230605 | 144500 | 229279835800 | 26200 | 26500 | 26500 | 26150 | 32577 |
| 285 | 20230605 | 144400 | 228423920000 | 26450 | 26450 | 26500 | 26400 | 3922 |
| 286 | 20230605 | 144300 | 228320188150 | 26450 | 26450 | 26550 | 26450 | 7273 |
| 287 | 20230605 | 144200 | 228127490650 | 26500 | 26550 | 26600 | 26450 | 12601 |
| 288 | 20230605 | 144100 | 227793524400 | 26550 | 26400 | 26600 | 26400 | 28733 |
| 289 | 20230605 | 144000 | 227030982500 | 26400 | 26350 | 26450 | 26300 | 9684 |
| 290 | 20230605 | 143900 | 226775935700 | 26300 | 26400 | 26450 | 26250 | 13757 |
| 291 | 20230605 | 143800 | 226413796550 | 26400 | 26350 | 26500 | 26250 | 16641 |
| 292 | 20230605 | 143700 | 225974929350 | 26350 | 26550 | 26550 | 26300 | 15631 |
| 293 | 20230605 | 143600 | 225562441950 | 26500 | 26450 | 26550 | 26350 | 13171 |
| 294 | 20230605 | 143500 | 225214151350 | 26450 | 26500 | 26550 | 26450 | 12726 |
| 295 | 20230605 | 143400 | 224876994500 | 26500 | 26550 | 26550 | 26350 | 29553 |
| 296 | 20230605 | 143300 | 224095178750 | 26550 | 26650 | 26650 | 26400 | 51834 |
| 297 | 20230605 | 143200 | 222721562800 | 26600 | 26700 | 26800 | 26600 | 12834 |
| 298 | 20230605 | 143100 | 222379366650 | 26700 | 26650 | 26850 | 26600 | 17491 |
| 299 | 20230605 | 143000 | 221911777850 | 26700 | 26800 | 26850 | 26650 | 9450 |
| 300 | 20230605 | 142900 | 221659151350 | 26800 | 26750 | 26800 | 26600 | 24190 |
| 301 | 20230605 | 142800 | 221013260150 | 26750 | 26850 | 26900 | 26750 | 10336 |
| 302 | 20230605 | 142700 | 220736158850 | 26900 | 26850 | 26900 | 26650 | 23086 |
| 303 | 20230605 | 142600 | 220118150200 | 26850 | 26900 | 26900 | 26700 | 29830 |
| 304 | 20230605 | 142500 | 219319107850 | 26900 | 26850 | 26950 | 26800 | 15987 |
| 305 | 20230605 | 142400 | 218889456950 | 26850 | 27000 | 27050 | 26850 | 36266 |
| 306 | 20230605 | 142300 | 217910883150 | 27000 | 26900 | 27100 | 26850 | 39067 |
| 307 | 20230605 | 142200 | 216856810550 | 26900 | 26800 | 26950 | 26800 | 19267 |
| 308 | 20230605 | 142100 | 216338783750 | 26800 | 27000 | 27050 | 26800 | 36780 |
| 309 | 20230605 | 142000 | 215347967450 | 27000 | 26900 | 27000 | 26700 | 36005 |
| 310 | 20230605 | 141900 | 214382655100 | 26950 | 26900 | 27050 | 26850 | 108133 |
| 311 | 20230605 | 141800 | 211467338700 | 26900 | 26900 | 26900 | 26800 | 37304 |
| 312 | 20230605 | 141700 | 210465387450 | 26850 | 26650 | 26950 | 26600 | 97969 |
| 313 | 20230605 | 141600 | 207836987100 | 26650 | 26600 | 26750 | 26550 | 25524 |
| 314 | 20230605 | 141500 | 207156322750 | 26600 | 26500 | 26700 | 26450 | 38887 |
| 315 | 20230605 | 141400 | 206121378300 | 26500 | 26300 | 26500 | 26300 | 16902 |
| 316 | 20230605 | 141300 | 205675678900 | 26300 | 26350 | 26450 | 26300 | 17004 |
| 317 | 20230605 | 141200 | 205227076400 | 26350 | 26500 | 26600 | 26300 | 36933 |
| 318 | 20230605 | 141100 | 204251207450 | 26500 | 26650 | 26700 | 26450 | 35041 |
| 319 | 20230605 | 141000 | 203320221550 | 26700 | 26700 | 26800 | 26600 | 68254 |
| 320 | 20230605 | 140900 | 201496292450 | 26650 | 26600 | 26700 | 26350 | 43675 |
| 321 | 20230605 | 140800 | 200339414300 | 26550 | 26650 | 26750 | 26500 | 53488 |
| 322 | 20230605 | 140700 | 198916082750 | 26700 | 26450 | 26750 | 26400 | 79430 |
| 323 | 20230605 | 140600 | 196801139050 | 26500 | 26250 | 26650 | 26200 | 88927 |
| 324 | 20230605 | 140500 | 194445215000 | 26200 | 26300 | 26400 | 26150 | 54162 |
| 325 | 20230605 | 140400 | 193019757500 | 26300 | 25800 | 26300 | 25800 | 34355 |
| 326 | 20230605 | 140300 | 192123991550 | 25850 | 25700 | 25850 | 25700 | 5660 |
| 327 | 20230605 | 140200 | 191978001900 | 25650 | 25600 | 25750 | 25600 | 2776 |
| 328 | 20230605 | 140100 | 191906732450 | 25600 | 25650 | 25700 | 25600 | 4100 |
| 329 | 20230605 | 140000 | 191801625050 | 25650 | 25650 | 25650 | 25600 | 2264 |
| 330 | 20230605 | 135900 | 191743644350 | 25600 | 25650 | 25650 | 25600 | 3816 |
| 331 | 20230605 | 135800 | 191645857950 | 25650 | 25650 | 25700 | 25650 | 2378 |
| 332 | 20230605 | 135700 | 191584859600 | 25650 | 25700 | 25750 | 25650 | 818 |
| 333 | 20230605 | 135600 | 191563848600 | 25700 | 25700 | 25750 | 25650 | 1566 |
| 334 | 20230605 | 135500 | 191523615650 | 25700 | 25650 | 25750 | 25650 | 2001 |
| 335 | 20230605 | 135400 | 191472188450 | 25700 | 25600 | 25700 | 25600 | 3596 |
| 336 | 20230605 | 135300 | 191380048200 | 25600 | 25650 | 25650 | 25600 | 4269 |
| 337 | 20230605 | 135200 | 191270702700 | 25600 | 25650 | 25650 | 25600 | 2179 |
| 338 | 20230605 | 135100 | 191214814250 | 25650 | 25650 | 25700 | 25600 | 8830 |
| 339 | 20230605 | 135000 | 190988397200 | 25650 | 25800 | 25800 | 25650 | 5391 |
| 340 | 20230605 | 134900 | 190849729450 | 25750 | 25750 | 25800 | 25750 | 1397 |
| 341 | 20230605 | 134800 | 190813744550 | 25800 | 25750 | 25850 | 25750 | 1197 |
| 342 | 20230605 | 134700 | 190782877200 | 25750 | 25850 | 25850 | 25750 | 2299 |
| 343 | 20230605 | 134600 | 190723578950 | 25850 | 25800 | 25850 | 25800 | 1298 |
| 344 | 20230605 | 134500 | 190690085650 | 25850 | 25800 | 25850 | 25800 | 671 |
| 345 | 20230605 | 134400 | 190672769100 | 25850 | 25800 | 25850 | 25750 | 1448 |
| 346 | 20230605 | 134300 | 190635413100 | 25800 | 25800 | 25800 | 25750 | 1758 |
| 347 | 20230605 | 134200 | 190590141750 | 25750 | 25750 | 25800 | 25700 | 2074 |
| 348 | 20230605 | 134100 | 190536759600 | 25700 | 25650 | 25750 | 25600 | 5271 |
| 349 | 20230605 | 134000 | 190401520150 | 25650 | 25700 | 25750 | 25550 | 21936 |
| 350 | 20230605 | 133900 | 189839787850 | 25650 | 25750 | 25800 | 25650 | 8303 |
| 351 | 20230605 | 133800 | 189626331450 | 25750 | 25750 | 25800 | 25700 | 3763 |
| 352 | 20230605 | 133700 | 189529366150 | 25800 | 25800 | 25850 | 25750 | 4530 |
| 353 | 20230605 | 133600 | 189412619950 | 25800 | 25750 | 25900 | 25750 | 3066 |
| 354 | 20230605 | 133500 | 189333466350 | 25750 | 25800 | 25800 | 25750 | 3943 |
| 355 | 20230605 | 133400 | 189231872050 | 25750 | 25750 | 25850 | 25700 | 7684 |
| 356 | 20230605 | 133300 | 189033984250 | 25750 | 25950 | 25950 | 25750 | 6911 |
| 357 | 20230605 | 133200 | 188855393850 | 25950 | 25950 | 25950 | 25900 | 581 |
| 358 | 20230605 | 133100 | 188840333800 | 25950 | 25900 | 25950 | 25900 | 1886 |
| 359 | 20230605 | 133000 | 188791435950 | 25950 | 25900 | 25950 | 25900 | 865 |
| 360 | 20230605 | 132900 | 188769030400 | 25900 | 25900 | 25950 | 25900 | 2134 |
| 361 | 20230605 | 132800 | 188713758950 | 25900 | 25950 | 25950 | 25900 | 1286 |
| 362 | 20230605 | 132700 | 188680431950 | 25950 | 25950 | 25950 | 25900 | 428 |
| 363 | 20230605 | 132600 | 188669341800 | 25950 | 25950 | 25950 | 25900 | 322 |
| 364 | 20230605 | 132500 | 188660999000 | 25950 | 26000 | 26000 | 25900 | 2252 |
| 365 | 20230605 | 132400 | 188602596450 | 26000 | 26100 | 26100 | 25950 | 2894 |
| 366 | 20230605 | 132300 | 188527270650 | 26050 | 26000 | 26100 | 25950 | 6029 |
| 367 | 20230605 | 132200 | 188370205350 | 26000 | 25850 | 26000 | 25850 | 12351 |
| 368 | 20230605 | 132100 | 188049871500 | 25900 | 25850 | 25900 | 25800 | 2610 |
| 369 | 20230605 | 132000 | 187982415900 | 25800 | 25850 | 25850 | 25800 | 2196 |
| 370 | 20230605 | 131900 | 187925729150 | 25850 | 25900 | 25900 | 25800 | 2150 |
| 371 | 20230605 | 131800 | 187870173000 | 25850 | 25850 | 25900 | 25800 | 2836 |
| 372 | 20230605 | 131700 | 187796892450 | 25800 | 25850 | 25850 | 25800 | 2189 |
| 373 | 20230605 | 131600 | 187740387300 | 25850 | 25850 | 25900 | 25800 | 3569 |
| 374 | 20230605 | 131500 | 187648126750 | 25850 | 25900 | 25900 | 25850 | 1966 |
| 375 | 20230605 | 131400 | 187597299950 | 25900 | 25950 | 25950 | 25900 | 2908 |
| 376 | 20230605 | 131300 | 187521973200 | 25950 | 25900 | 25950 | 25900 | 2250 |
| 377 | 20230605 | 131200 | 187463681300 | 25900 | 25900 | 25950 | 25900 | 1063 |
| 378 | 20230605 | 131100 | 187436135000 | 25900 | 25850 | 25950 | 25800 | 3875 |
| 379 | 20230605 | 131000 | 187335870200 | 25900 | 25850 | 25900 | 25850 | 1804 |
| 380 | 20230605 | 130900 | 187289225000 | 25900 | 25900 | 25900 | 25800 | 3287 |
| 381 | 20230605 | 130800 | 187204243600 | 25900 | 25900 | 25950 | 25850 | 2954 |
| 382 | 20230605 | 130700 | 187127762950 | 25900 | 25900 | 25950 | 25900 | 1251 |
| 383 | 20230605 | 130600 | 187095341350 | 25900 | 25900 | 25950 | 25850 | 4502 |
| 384 | 20230605 | 130500 | 186978683200 | 25900 | 25950 | 25950 | 25900 | 1870 |
| 385 | 20230605 | 130400 | 186930195150 | 25950 | 25850 | 26000 | 25800 | 5168 |
| 386 | 20230605 | 130300 | 186796526700 | 25850 | 26000 | 26000 | 25850 | 5120 |
| 387 | 20230605 | 130200 | 186663791150 | 26000 | 26050 | 26050 | 26000 | 2235 |
| 388 | 20230605 | 130100 | 186605662750 | 26050 | 26000 | 26050 | 26000 | 2472 |
| 389 | 20230605 | 130000 | 186541310750 | 26050 | 26050 | 26100 | 26000 | 4972 |
| 390 | 20230605 | 125900 | 186411826300 | 26100 | 26100 | 26100 | 26050 | 1695 |
| 391 | 20230605 | 125800 | 186367627750 | 26050 | 26150 | 26150 | 26050 | 4321 |
| 392 | 20230605 | 125700 | 186254883500 | 26100 | 26100 | 26150 | 26100 | 1430 |
| 393 | 20230605 | 125600 | 186217526750 | 26100 | 26150 | 26200 | 26050 | 3019 |
| 394 | 20230605 | 125500 | 186138612650 | 26150 | 26050 | 26150 | 26000 | 4131 |
| 395 | 20230605 | 125400 | 186030841850 | 26050 | 26100 | 26150 | 26050 | 4069 |
| 396 | 20230605 | 125300 | 185924761200 | 26100 | 26200 | 26200 | 26050 | 5558 |
| 397 | 20230605 | 125200 | 185779452950 | 26200 | 26150 | 26200 | 26100 | 5722 |
| 398 | 20230605 | 125100 | 185629765550 | 26150 | 26150 | 26150 | 26100 | 5603 |
| 399 | 20230605 | 125000 | 185483338550 | 26100 | 26000 | 26200 | 26000 | 12552 |
| 400 | 20230605 | 124900 | 185155623550 | 26000 | 25950 | 26050 | 25950 | 2819 |
| 401 | 20230605 | 124800 | 185082335050 | 25950 | 26000 | 26000 | 25950 | 1001 |
| 402 | 20230605 | 124700 | 185056330250 | 25950 | 25950 | 26000 | 25950 | 1651 |
| 403 | 20230605 | 124600 | 185013480050 | 26000 | 26000 | 26050 | 25950 | 3362 |
| 404 | 20230605 | 124500 | 184926060750 | 26050 | 26000 | 26100 | 25950 | 9807 |
| 405 | 20230605 | 124400 | 184670522000 | 26000 | 25950 | 26050 | 25900 | 6055 |
| 406 | 20230605 | 124300 | 184513157600 | 25900 | 25850 | 25950 | 25850 | 2519 |
| 407 | 20230605 | 124200 | 184447898250 | 25900 | 25900 | 25900 | 25850 | 734 |
| 408 | 20230605 | 124100 | 184428898200 | 25900 | 25800 | 25900 | 25750 | 3703 |
| 409 | 20230605 | 124000 | 184333326450 | 25750 | 25750 | 25800 | 25750 | 2894 |
| 410 | 20230605 | 123900 | 184258803100 | 25750 | 25800 | 25850 | 25750 | 3987 |
| 411 | 20230605 | 123800 | 184156027850 | 25800 | 25850 | 25850 | 25800 | 1399 |
| 412 | 20230605 | 123700 | 184119924100 | 25850 | 25850 | 25850 | 25800 | 1975 |
| 413 | 20230605 | 123600 | 184068958500 | 25850 | 25850 | 25850 | 25800 | 2260 |
| 414 | 20230605 | 123500 | 184010552300 | 25850 | 25900 | 25950 | 25850 | 3282 |
| 415 | 20230605 | 123400 | 183925590450 | 25950 | 25900 | 25950 | 25850 | 2089 |
| 416 | 20230605 | 123300 | 183871444100 | 25900 | 25900 | 25950 | 25850 | 2383 |
| 417 | 20230605 | 123200 | 183809727400 | 25900 | 25950 | 25950 | 25850 | 2795 |
| 418 | 20230605 | 123100 | 183737391500 | 25900 | 26000 | 26000 | 25900 | 4785 |
| 419 | 20230605 | 123000 | 183613237550 | 26000 | 25950 | 26000 | 25900 | 3261 |
| 420 | 20230605 | 122900 | 183528557950 | 25900 | 25900 | 25950 | 25900 | 1718 |
| 421 | 20230605 | 122800 | 183483989850 | 25900 | 25850 | 25950 | 25850 | 2104 |
| 422 | 20230605 | 122700 | 183429501300 | 25900 | 25950 | 25950 | 25850 | 1870 |
| 423 | 20230605 | 122600 | 183381062200 | 25900 | 25850 | 25950 | 25850 | 1742 |
| 424 | 20230605 | 122500 | 183335952600 | 25850 | 25800 | 25900 | 25800 | 2237 |
| 425 | 20230605 | 122400 | 183278127500 | 25800 | 25800 | 25850 | 25800 | 931 |
| 426 | 20230605 | 122300 | 183254102250 | 25850 | 25950 | 25950 | 25800 | 5345 |
| 427 | 20230605 | 122200 | 183115778950 | 25900 | 25900 | 25950 | 25850 | 3578 |
| 428 | 20230605 | 122100 | 183023103550 | 25900 | 25900 | 25900 | 25850 | 3122 |
| 429 | 20230605 | 122000 | 182942272300 | 25850 | 25900 | 25950 | 25850 | 4781 |
| 430 | 20230605 | 121900 | 182818498850 | 25900 | 25800 | 25950 | 25800 | 11691 |
| 431 | 20230605 | 121800 | 182515706350 | 25800 | 25700 | 25800 | 25700 | 5803 |
| 432 | 20230605 | 121700 | 182366136600 | 25750 | 25650 | 25750 | 25650 | 5925 |
| 433 | 20230605 | 121600 | 182213805050 | 25600 | 25650 | 25700 | 25600 | 4783 |
| 434 | 20230605 | 121500 | 182091173750 | 25650 | 25650 | 25700 | 25600 | 7407 |
| 435 | 20230605 | 121400 | 181901238150 | 25650 | 25700 | 25700 | 25600 | 12102 |
| 436 | 20230605 | 121300 | 181590898250 | 25650 | 25700 | 25750 | 25650 | 6071 |
| 437 | 20230605 | 121200 | 181434950350 | 25700 | 25800 | 25800 | 25700 | 3935 |
| 438 | 20230605 | 121100 | 181333670350 | 25750 | 25800 | 25800 | 25750 | 3859 |
| 439 | 20230605 | 121000 | 181234156600 | 25850 | 25750 | 25850 | 25750 | 3238 |
| 440 | 20230605 | 120900 | 181150634600 | 25750 | 25700 | 25800 | 25650 | 8625 |
| 441 | 20230605 | 120800 | 180928805400 | 25650 | 25650 | 25700 | 25650 | 10238 |
| 442 | 20230605 | 120700 | 180666055550 | 25700 | 25750 | 25800 | 25650 | 7949 |
| 443 | 20230605 | 120600 | 180461627150 | 25750 | 25750 | 25800 | 25650 | 14613 |
| 444 | 20230605 | 120500 | 180085986500 | 25750 | 25800 | 25850 | 25750 | 8964 |
| 445 | 20230605 | 120400 | 179855019750 | 25800 | 25800 | 25850 | 25650 | 21621 |
| 446 | 20230605 | 120300 | 179298968200 | 25750 | 25900 | 25900 | 25750 | 15010 |
| 447 | 20230605 | 120200 | 178911545150 | 25900 | 25850 | 25900 | 25850 | 2486 |
| 448 | 20230605 | 120100 | 178847186000 | 25850 | 25900 | 25950 | 25850 | 6189 |
| 449 | 20230605 | 120000 | 178687060800 | 25950 | 25950 | 25950 | 25900 | 3055 |
| 450 | 20230605 | 115900 | 178607928200 | 25950 | 25900 | 25950 | 25850 | 10004 |
| 451 | 20230605 | 115800 | 178349061950 | 25900 | 26000 | 26050 | 25900 | 3331 |
| 452 | 20230605 | 115700 | 178262557250 | 26000 | 26100 | 26150 | 26000 | 3665 |
| 453 | 20230605 | 115600 | 178167025750 | 26050 | 26000 | 26150 | 26000 | 4872 |
| 454 | 20230605 | 115500 | 178039809900 | 26050 | 25850 | 26100 | 25850 | 5387 |
| 455 | 20230605 | 115400 | 177899929200 | 25900 | 25950 | 26000 | 25850 | 8006 |
| 456 | 20230605 | 115300 | 177692538800 | 25900 | 25900 | 26050 | 25900 | 11050 |
| 457 | 20230605 | 115200 | 177405605250 | 25900 | 26050 | 26100 | 25900 | 23138 |
| 458 | 20230605 | 115100 | 176804536550 | 26050 | 26100 | 26150 | 26050 | 6191 |
| 459 | 20230605 | 115000 | 176642961300 | 26100 | 26150 | 26150 | 26100 | 1726 |
| 460 | 20230605 | 114900 | 176597908300 | 26150 | 26250 | 26250 | 26150 | 3062 |
| 461 | 20230605 | 114800 | 176517775750 | 26200 | 26300 | 26300 | 26200 | 2520 |
| 462 | 20230605 | 114700 | 176451679300 | 26250 | 26200 | 26250 | 26200 | 2606 |
| 463 | 20230605 | 114600 | 176383339650 | 26200 | 26100 | 26250 | 26100 | 1713 |
| 464 | 20230605 | 114500 | 176338520250 | 26150 | 26150 | 26200 | 26100 | 1837 |
| 465 | 20230605 | 114400 | 176290492650 | 26150 | 26150 | 26200 | 26100 | 3089 |
| 466 | 20230605 | 114300 | 176209769900 | 26150 | 26050 | 26200 | 26050 | 3798 |
| 467 | 20230605 | 114200 | 176110699250 | 26050 | 26100 | 26150 | 26050 | 5840 |
| 468 | 20230605 | 114100 | 175958263200 | 26150 | 26150 | 26200 | 26100 | 5846 |
| 469 | 20230605 | 114000 | 175805537650 | 26150 | 26200 | 26250 | 26150 | 3532 |
| 470 | 20230605 | 113900 | 175713018250 | 26250 | 26250 | 26300 | 26200 | 3377 |
| 471 | 20230605 | 113800 | 175624393700 | 26250 | 26250 | 26250 | 26200 | 3819 |
| 472 | 20230605 | 113700 | 175524285500 | 26200 | 26250 | 26300 | 26200 | 2678 |
| 473 | 20230605 | 113600 | 175453973600 | 26250 | 26300 | 26350 | 26250 | 3646 |
| 474 | 20230605 | 113500 | 175358146600 | 26350 | 26350 | 26400 | 26300 | 4451 |
| 475 | 20230605 | 113400 | 175240894550 | 26400 | 26500 | 26500 | 26350 | 10253 |
| 476 | 20230605 | 113300 | 174970254700 | 26500 | 26400 | 26500 | 26350 | 7178 |
| 477 | 20230605 | 113200 | 174780542800 | 26350 | 26350 | 26400 | 26300 | 2791 |
| 478 | 20230605 | 113100 | 174706918150 | 26350 | 26300 | 26350 | 26250 | 1664 |
| 479 | 20230605 | 113000 | 174663204300 | 26300 | 26400 | 26400 | 26200 | 5269 |
| 480 | 20230605 | 112900 | 174524675300 | 26350 | 26450 | 26450 | 26300 | 5381 |
| 481 | 20230605 | 112800 | 174382667650 | 26450 | 26350 | 26450 | 26300 | 12646 |
| 482 | 20230605 | 112700 | 174048960350 | 26350 | 26250 | 26350 | 26250 | 4983 |
| 483 | 20230605 | 112600 | 173917812550 | 26250 | 26200 | 26300 | 26150 | 4977 |
| 484 | 20230605 | 112500 | 173787257600 | 26200 | 26200 | 26250 | 26150 | 2152 |
| 485 | 20230605 | 112400 | 173730868450 | 26150 | 26150 | 26200 | 26150 | 1988 |
| 486 | 20230605 | 112300 | 173678826700 | 26200 | 26150 | 26250 | 26100 | 3088 |
| 487 | 20230605 | 112200 | 173598067750 | 26150 | 26200 | 26200 | 26150 | 2009 |
| 488 | 20230605 | 112100 | 173545490350 | 26150 | 26200 | 26200 | 26100 | 3785 |
| 489 | 20230605 | 112000 | 173446470950 | 26200 | 26250 | 26250 | 26150 | 6306 |
| 490 | 20230605 | 111900 | 173281091000 | 26200 | 26250 | 26300 | 26200 | 5166 |
| 491 | 20230605 | 111800 | 173145522600 | 26250 | 26050 | 26300 | 26000 | 13913 |
| 492 | 20230605 | 111700 | 172781814700 | 26100 | 26050 | 26100 | 26050 | 2963 |
| 493 | 20230605 | 111600 | 172704612950 | 26050 | 26100 | 26150 | 26050 | 10189 |
| 494 | 20230605 | 111500 | 172438777650 | 26100 | 26200 | 26200 | 26050 | 16513 |
| 495 | 20230605 | 111400 | 172007869750 | 26200 | 26250 | 26250 | 26200 | 3684 |
| 496 | 20230605 | 111300 | 171911258300 | 26200 | 26250 | 26300 | 26200 | 3852 |
| 497 | 20230605 | 111200 | 171810195650 | 26300 | 26200 | 26300 | 26150 | 2795 |
| 498 | 20230605 | 111100 | 171736915450 | 26200 | 26200 | 26300 | 26150 | 6384 |
| 499 | 20230605 | 111000 | 171569633650 | 26200 | 26200 | 26250 | 26100 | 16215 |
| 500 | 20230605 | 110900 | 171145254500 | 26200 | 26400 | 26400 | 26200 | 12745 |
| 501 | 20230605 | 110800 | 170810418700 | 26400 | 26350 | 26400 | 26300 | 5730 |
| 502 | 20230605 | 110700 | 170659409750 | 26400 | 26400 | 26400 | 26300 | 5477 |
| 503 | 20230605 | 110600 | 170515055050 | 26400 | 26300 | 26400 | 26300 | 6170 |
| 504 | 20230605 | 110500 | 170352580100 | 26350 | 26300 | 26350 | 26250 | 5703 |
| 505 | 20230605 | 110400 | 170202594750 | 26250 | 26300 | 26350 | 26200 | 16578 |
| 506 | 20230605 | 110300 | 169767266750 | 26350 | 26350 | 26400 | 26300 | 7697 |
| 507 | 20230605 | 110200 | 169564399700 | 26350 | 26350 | 26350 | 26300 | 4235 |
| 508 | 20230605 | 110100 | 169452891500 | 26350 | 26250 | 26400 | 26200 | 12626 |
| 509 | 20230605 | 110000 | 169120826050 | 26250 | 26500 | 26550 | 26250 | 27995 |
| 510 | 20230605 | 105900 | 168382542000 | 26500 | 26650 | 26700 | 26500 | 37158 |
| 511 | 20230605 | 105800 | 167393862450 | 26650 | 26500 | 26700 | 26500 | 28455 |
| 512 | 20230605 | 105700 | 166636460550 | 26500 | 26600 | 26650 | 26500 | 27836 |
| 513 | 20230605 | 105600 | 165896941550 | 26600 | 26400 | 26650 | 26400 | 50504 |
| 514 | 20230605 | 105500 | 164556115050 | 26450 | 26350 | 26450 | 26250 | 11459 |
| 515 | 20230605 | 105400 | 164253772050 | 26350 | 26400 | 26400 | 26300 | 13772 |
| 516 | 20230605 | 105300 | 163891143900 | 26400 | 26400 | 26500 | 26350 | 55849 |
| 517 | 20230605 | 105200 | 162414587900 | 26450 | 26350 | 26450 | 26300 | 26123 |
| 518 | 20230605 | 105100 | 161725606650 | 26350 | 26250 | 26350 | 26200 | 29444 |
| 519 | 20230605 | 105000 | 160950960950 | 26200 | 26200 | 26250 | 26150 | 7252 |
| 520 | 20230605 | 104900 | 160760917450 | 26200 | 26250 | 26250 | 26150 | 8003 |
| 521 | 20230605 | 104800 | 160551158700 | 26250 | 26150 | 26250 | 26100 | 5778 |
| 522 | 20230605 | 104700 | 160399901150 | 26150 | 26250 | 26250 | 26100 | 7665 |
| 523 | 20230605 | 104600 | 160199475050 | 26250 | 26250 | 26300 | 26150 | 26128 |
| 524 | 20230605 | 104500 | 159513351500 | 26300 | 26150 | 26300 | 26100 | 38024 |
| 525 | 20230605 | 104400 | 158516404450 | 26150 | 26200 | 26200 | 26050 | 10848 |
| 526 | 20230605 | 104300 | 158232829150 | 26200 | 26150 | 26200 | 26100 | 28164 |
| 527 | 20230605 | 104200 | 157496287350 | 26150 | 25900 | 26150 | 25800 | 22396 |
| 528 | 20230605 | 104100 | 156913632700 | 25900 | 25800 | 25900 | 25750 | 14611 |
| 529 | 20230605 | 104000 | 156536549400 | 25800 | 25800 | 25850 | 25800 | 6515 |
| 530 | 20230605 | 103900 | 156368443600 | 25850 | 25950 | 25950 | 25800 | 8842 |
| 531 | 20230605 | 103800 | 156139807600 | 25950 | 25950 | 25950 | 25900 | 3109 |
| 532 | 20230605 | 103700 | 156059251850 | 25950 | 26000 | 26000 | 25850 | 3100 |
| 533 | 20230605 | 103600 | 155978943050 | 25950 | 25900 | 26000 | 25850 | 3535 |
| 534 | 20230605 | 103500 | 155887336900 | 25850 | 25950 | 25950 | 25850 | 3773 |
| 535 | 20230605 | 103400 | 155789655700 | 25950 | 26000 | 26000 | 25950 | 4171 |
| 536 | 20230605 | 103300 | 155681376500 | 25950 | 26000 | 26000 | 25950 | 3942 |
| 537 | 20230605 | 103200 | 155578999200 | 26000 | 25800 | 26000 | 25800 | 7342 |
| 538 | 20230605 | 103100 | 155388930800 | 25800 | 26000 | 26000 | 25800 | 12454 |
| 539 | 20230605 | 103000 | 155066469850 | 26000 | 26000 | 26050 | 25950 | 6321 |
| 540 | 20230605 | 102900 | 154902159350 | 26000 | 26000 | 26050 | 25950 | 8379 |
| 541 | 20230605 | 102800 | 154684369450 | 26000 | 26000 | 26050 | 25950 | 5882 |
| 542 | 20230605 | 102700 | 154531411250 | 26000 | 25900 | 26050 | 25850 | 9570 |
| 543 | 20230605 | 102600 | 154282765950 | 25900 | 25700 | 25900 | 25700 | 8223 |
| 544 | 20230605 | 102500 | 154070704900 | 25700 | 25750 | 25800 | 25650 | 15159 |
| 545 | 20230605 | 102400 | 153681329950 | 25750 | 25900 | 25950 | 25700 | 21530 |
| 546 | 20230605 | 102300 | 153125539750 | 25900 | 25950 | 26000 | 25900 | 6459 |
| 547 | 20230605 | 102200 | 152958077500 | 25950 | 26050 | 26050 | 25950 | 6666 |
| 548 | 20230605 | 102100 | 152784789750 | 26050 | 26050 | 26100 | 26000 | 3763 |
| 549 | 20230605 | 102000 | 152686828200 | 26000 | 26000 | 26050 | 25950 | 3084 |
| 550 | 20230605 | 101900 | 152606680700 | 25950 | 25950 | 26000 | 25900 | 9664 |
| 551 | 20230605 | 101800 | 152356067950 | 26000 | 26100 | 26100 | 25950 | 13974 |
| 552 | 20230605 | 101700 | 151992638400 | 26050 | 26100 | 26100 | 26050 | 5595 |
| 553 | 20230605 | 101600 | 151846711200 | 26050 | 26150 | 26150 | 26000 | 24269 |
| 554 | 20230605 | 101500 | 151213813600 | 26150 | 26150 | 26150 | 26050 | 13722 |
| 555 | 20230605 | 101400 | 150855570600 | 26150 | 26000 | 26150 | 25950 | 18471 |
| 556 | 20230605 | 101300 | 150374040800 | 25950 | 26050 | 26050 | 25900 | 14590 |
| 557 | 20230605 | 101200 | 149995272950 | 26050 | 26100 | 26200 | 26050 | 47321 |
| 558 | 20230605 | 101100 | 148759812250 | 26100 | 25850 | 26100 | 25800 | 32160 |
| 559 | 20230605 | 101000 | 147923836050 | 25850 | 25650 | 25850 | 25650 | 13451 |
| 560 | 20230605 | 100900 | 147577368400 | 25650 | 25850 | 25900 | 25600 | 31586 |
| 561 | 20230605 | 100800 | 146764841600 | 25850 | 25900 | 26000 | 25850 | 22464 |
| 562 | 20230605 | 100700 | 146182285400 | 25950 | 26000 | 26050 | 25900 | 32811 |
| 563 | 20230605 | 100600 | 145329826300 | 25950 | 25900 | 26000 | 25850 | 31967 |
| 564 | 20230605 | 100500 | 144501298750 | 25900 | 25850 | 25950 | 25800 | 25729 |
| 565 | 20230605 | 100400 | 143834697100 | 25850 | 25800 | 25850 | 25750 | 14813 |
| 566 | 20230605 | 100300 | 143452288550 | 25800 | 25900 | 25900 | 25750 | 24203 |
| 567 | 20230605 | 100200 | 142827542150 | 25900 | 25800 | 25900 | 25750 | 25933 |
| 568 | 20230605 | 100100 | 142157453150 | 25800 | 25700 | 25850 | 25700 | 30430 |
| 569 | 20230605 | 100000 | 141372223900 | 25700 | 25750 | 25750 | 25650 | 30188 |
| 570 | 20230605 | 095900 | 140595554600 | 25750 | 25600 | 25750 | 25600 | 22175 |
| 571 | 20230605 | 095800 | 140026070400 | 25600 | 25700 | 25700 | 25500 | 71219 |
| 572 | 20230605 | 095700 | 138205346600 | 25700 | 25750 | 25800 | 25650 | 56321 |
| 573 | 20230605 | 095600 | 136756874700 | 25750 | 25700 | 25750 | 25700 | 11683 |
| 574 | 20230605 | 095500 | 136456616350 | 25700 | 25700 | 25700 | 25700 | 0 |
| 575 | 20230605 | 095400 | 136456616350 | 25700 | 25700 | 25850 | 25700 | 59514 |
| 576 | 20230605 | 095300 | 134923516500 | 25700 | 25800 | 25850 | 25700 | 86868 |
| 577 | 20230605 | 095200 | 132688606700 | 25800 | 25800 | 25850 | 25700 | 84230 |
| 578 | 20230605 | 095100 | 130517918600 | 25800 | 26200 | 26250 | 25800 | 163321 |
| 579 | 20230605 | 095000 | 126276515950 | 26200 | 26400 | 26400 | 26200 | 26709 |
| 580 | 20230605 | 094900 | 125574422200 | 26400 | 26400 | 26500 | 26300 | 24510 |
| 581 | 20230605 | 094800 | 124927299750 | 26400 | 26450 | 26450 | 26350 | 25831 |
| 582 | 20230605 | 094700 | 124245094500 | 26450 | 26250 | 26450 | 26200 | 21964 |
| 583 | 20230605 | 094600 | 123667392800 | 26200 | 26350 | 26350 | 26200 | 19286 |
| 584 | 20230605 | 094500 | 123160796750 | 26300 | 26250 | 26450 | 26200 | 37736 |
| 585 | 20230605 | 094400 | 122167949450 | 26250 | 26450 | 26500 | 26250 | 42671 |
| 586 | 20230605 | 094300 | 121043791200 | 26450 | 26550 | 26600 | 26450 | 43461 |
| 587 | 20230605 | 094200 | 119890429500 | 26550 | 26350 | 26600 | 26350 | 104253 |
| 588 | 20230605 | 094100 | 117128279750 | 26400 | 26250 | 26450 | 26150 | 80695 |
| 589 | 20230605 | 094000 | 115007569450 | 26200 | 26400 | 26400 | 26150 | 79372 |
| 590 | 20230605 | 093900 | 112923756500 | 26400 | 26800 | 26800 | 26250 | 169133 |
| 591 | 20230605 | 093800 | 108448766250 | 26800 | 26700 | 26950 | 26700 | 58319 |
| 592 | 20230605 | 093700 | 106885084450 | 26700 | 27000 | 27000 | 26700 | 43785 |
| 593 | 20230605 | 093600 | 105710111750 | 27000 | 26750 | 27050 | 26700 | 85366 |
| 594 | 20230605 | 093500 | 103417813600 | 26750 | 27000 | 27050 | 26650 | 108136 |
| 595 | 20230605 | 093400 | 100511366400 | 26950 | 27000 | 27150 | 26800 | 161546 |
| 596 | 20230605 | 093300 | 96149132350 | 27000 | 27600 | 27600 | 26800 | 321827 |
| 597 | 20230605 | 093200 | 87417587900 | 27600 | 28500 | 28500 | 27400 | 727345 |
| 598 | 20230605 | 093100 | 66840566650 | 28500 | 28500 | 28500 | 28500 | 8447 |
| 599 | 20230605 | 093000 | 66599827150 | 28500 | 28500 | 28500 | 28500 | 24544 |
| 600 | 20230605 | 092900 | 65900323150 | 28500 | 28500 | 28500 | 28500 | 15185 |
| 601 | 20230605 | 092800 | 65467550650 | 28500 | 28500 | 28500 | 28500 | 21941 |
| 602 | 20230605 | 092700 | 64842232150 | 28500 | 28500 | 28500 | 28500 | 28812 |
| 603 | 20230605 | 092600 | 64021090150 | 28500 | 28500 | 28500 | 28500 | 68853 |
| 604 | 20230605 | 092500 | 62058779650 | 28500 | 28500 | 28500 | 28500 | 84917 |
| 605 | 20230605 | 092400 | 59638645150 | 28500 | 28500 | 28500 | 28500 | 22577 |
| 606 | 20230605 | 092300 | 58995200650 | 28500 | 28500 | 28500 | 28500 | 53677 |
| 607 | 20230605 | 092200 | 57465406150 | 28500 | 28500 | 28500 | 28500 | 44675 |
| 608 | 20230605 | 092100 | 56192168650 | 28500 | 28500 | 28500 | 28500 | 400345 |
| 609 | 20230605 | 092000 | 44782336150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 610 | 20230605 | 091900 | 44782336150 | 27900 | 27100 | 27900 | 27050 | 59114 |
| 611 | 20230605 | 091800 | 43152339000 | 27050 | 26950 | 27300 | 26350 | 234525 |
| 612 | 20230605 | 091700 | 36856111100 | 26900 | 26050 | 26950 | 25950 | 195569 |
| 613 | 20230605 | 091600 | 31675755100 | 26100 | 25950 | 26600 | 25850 | 201755 |
| 614 | 20230605 | 091500 | 26383687250 | 26000 | 26100 | 26450 | 25600 | 185384 |
| 615 | 20230605 | 091400 | 21567782750 | 26100 | 25400 | 26300 | 25150 | 310982 |
| 616 | 20230605 | 091300 | 13611302100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 617 | 20230605 | 091200 | 13611302100 | 24600 | 24600 | 24600 | 24600 | 0 |
| 618 | 20230605 | 091100 | 13611302100 | 24600 | 23400 | 24600 | 23150 | 157169 |
| 619 | 20230605 | 091000 | 9815136350 | 23350 | 23300 | 23800 | 22950 | 74066 |
| 620 | 20230605 | 090900 | 8086422850 | 23350 | 22700 | 23550 | 22600 | 64617 |
| 621 | 20230605 | 090800 | 6592155950 | 22700 | 22200 | 23100 | 22100 | 40673 |
| 622 | 20230605 | 090700 | 5672323600 | 22250 | 22050 | 22250 | 21750 | 31064 |
| 623 | 20230605 | 090600 | 4988416200 | 21900 | 22400 | 23700 | 21600 | 128078 |
| 624 | 20230605 | 090500 | 2075565250 | 22350 | 22400 | 22500 | 22300 | 8069 |
| 625 | 20230605 | 090400 | 1894807800 | 22400 | 22700 | 22750 | 22350 | 14050 |
| 626 | 20230605 | 090300 | 1578165850 | 22600 | 21800 | 22750 | 21750 | 18499 |
| 627 | 20230605 | 090200 | 1164890000 | 21750 | 22100 | 22150 | 21750 | 13281 |
| 628 | 20230605 | 090100 | 872830750 | 22100 | 22350 | 22350 | 22100 | 10848 |
| 629 | 20230605 | 090000 | 631826500 | 22350 | 22400 | 22550 | 22250 | 27922 |