33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 190100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 14467 |
| 3 | 20230605 | 190000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20230605 | 185900 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20230605 | 185800 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20230605 | 185700 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20230605 | 185600 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20230605 | 185500 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20230605 | 185400 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20230605 | 185300 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20230605 | 185200 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20230605 | 185100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20230605 | 185000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20230605 | 184900 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20230605 | 184800 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20230605 | 184700 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20230605 | 184600 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20230605 | 184500 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20230605 | 184400 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20230605 | 184300 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20230605 | 184200 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20230605 | 184100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20230605 | 184000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20230605 | 183900 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20230605 | 183800 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20230605 | 183700 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20230605 | 183600 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20230605 | 183500 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20230605 | 183400 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20230605 | 183300 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20230605 | 183200 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20230605 | 183100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 14467 |
| 33 | 20230605 | 183000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20230605 | 182900 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20230605 | 182800 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20230605 | 182700 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20230605 | 182600 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20230605 | 182500 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20230605 | 182400 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20230605 | 182300 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20230605 | 182200 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20230605 | 182100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20230605 | 182000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20230605 | 181900 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20230605 | 181800 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20230605 | 181700 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20230605 | 181600 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20230605 | 181500 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20230605 | 181400 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20230605 | 181300 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20230605 | 181200 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20230605 | 181100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20230605 | 181000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20230605 | 180900 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20230605 | 180800 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20230605 | 180700 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20230605 | 180600 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20230605 | 180500 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20230605 | 180400 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20230605 | 180300 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20230605 | 180200 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20230605 | 180100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 14467 |
| 63 | 20230605 | 180000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20230605 | 175900 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20230605 | 175800 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20230605 | 175700 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20230605 | 175600 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20230605 | 175500 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20230605 | 175400 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20230605 | 175300 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20230605 | 175200 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20230605 | 175100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20230605 | 175000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20230605 | 174900 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20230605 | 174800 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20230605 | 174700 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20230605 | 174600 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20230605 | 174500 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20230605 | 174400 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20230605 | 174300 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20230605 | 174200 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20230605 | 174100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20230605 | 174000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20230605 | 173900 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20230605 | 173800 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20230605 | 173700 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20230605 | 173600 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20230605 | 173500 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20230605 | 173400 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20230605 | 173300 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20230605 | 173200 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20230605 | 173100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 14467 |
| 93 | 20230605 | 173000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20230605 | 172900 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20230605 | 172800 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20230605 | 172700 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20230605 | 172600 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20230605 | 172500 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20230605 | 172400 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20230605 | 172300 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20230605 | 172200 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20230605 | 172100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20230605 | 172000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20230605 | 171900 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20230605 | 171800 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20230605 | 171700 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20230605 | 171600 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20230605 | 171500 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20230605 | 171400 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20230605 | 171300 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20230605 | 171200 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20230605 | 171100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20230605 | 171000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20230605 | 170900 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20230605 | 170800 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20230605 | 170700 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20230605 | 170600 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20230605 | 170500 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20230605 | 170400 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20230605 | 170300 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20230605 | 170200 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20230605 | 170100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 14467 |
| 123 | 20230605 | 170000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20230605 | 165900 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20230605 | 165800 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20230605 | 165700 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20230605 | 165600 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20230605 | 165500 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20230605 | 165400 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20230605 | 165300 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20230605 | 165200 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20230605 | 165100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20230605 | 165000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20230605 | 164900 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20230605 | 164800 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20230605 | 164700 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20230605 | 164600 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20230605 | 164500 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20230605 | 164400 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20230605 | 164300 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20230605 | 164200 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20230605 | 164100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20230605 | 164000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20230605 | 163900 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20230605 | 163800 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20230605 | 163700 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20230605 | 163600 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20230605 | 163500 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20230605 | 163400 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20230605 | 163300 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20230605 | 163200 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20230605 | 163100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 14467 |
| 153 | 20230605 | 163000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20230605 | 162900 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20230605 | 162800 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20230605 | 162700 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20230605 | 162600 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20230605 | 162500 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20230605 | 162400 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20230605 | 162300 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20230605 | 162200 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20230605 | 162100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20230605 | 162000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20230605 | 161900 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20230605 | 161800 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20230605 | 161700 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20230605 | 161600 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20230605 | 161500 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20230605 | 161400 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20230605 | 161300 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20230605 | 161200 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20230605 | 161100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20230605 | 161000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20230605 | 160900 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20230605 | 160800 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20230605 | 160700 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20230605 | 160600 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20230605 | 160500 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20230605 | 160400 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20230605 | 160300 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20230605 | 160200 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20230605 | 160100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 14467 |
| 183 | 20230605 | 160000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20230605 | 155900 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 185 | 20230605 | 155800 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 186 | 20230605 | 155700 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 187 | 20230605 | 155600 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 188 | 20230605 | 155500 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20230605 | 155400 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20230605 | 155300 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20230605 | 155200 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20230605 | 155100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20230605 | 155000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20230605 | 154900 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20230605 | 154800 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20230605 | 154700 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 197 | 20230605 | 154600 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 198 | 20230605 | 154500 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 199 | 20230605 | 154400 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 200 | 20230605 | 154300 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 201 | 20230605 | 154200 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 202 | 20230605 | 154100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 203 | 20230605 | 154000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 204 | 20230605 | 153900 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 205 | 20230605 | 153800 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 206 | 20230605 | 153700 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 207 | 20230605 | 153600 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 208 | 20230605 | 153500 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 209 | 20230605 | 153400 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 210 | 20230605 | 153300 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 211 | 20230605 | 153200 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 212 | 20230605 | 153100 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 14467 |
| 213 | 20230605 | 153000 | 17959407200 | 25450 | 25450 | 25450 | 25450 | 14467 |
| 214 | 20230605 | 152900 | 17591222050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 215 | 20230605 | 152800 | 17591222050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 216 | 20230605 | 152700 | 17591222050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 217 | 20230605 | 152600 | 17591222050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 218 | 20230605 | 152500 | 17591222050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 219 | 20230605 | 152400 | 17591222050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 220 | 20230605 | 152300 | 17591222050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 221 | 20230605 | 152200 | 17591222050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 222 | 20230605 | 152100 | 17591222050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 223 | 20230605 | 152000 | 17591222050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 224 | 20230605 | 151900 | 17591222050 | 25450 | 25450 | 25500 | 25400 | 1677 |
| 225 | 20230605 | 151800 | 17548552900 | 25450 | 25500 | 25500 | 25450 | 673 |
| 226 | 20230605 | 151700 | 17531424800 | 25450 | 25450 | 25500 | 25450 | 300 |
| 227 | 20230605 | 151600 | 17523787800 | 25450 | 25400 | 25500 | 25400 | 2276 |
| 228 | 20230605 | 151500 | 17465845250 | 25450 | 25450 | 25500 | 25400 | 3908 |
| 229 | 20230605 | 151400 | 17366387450 | 25500 | 25450 | 25500 | 25450 | 1224 |
| 230 | 20230605 | 151300 | 17335195100 | 25450 | 25450 | 25450 | 25400 | 1613 |
| 231 | 20230605 | 151200 | 17294153850 | 25450 | 25400 | 25500 | 25400 | 822 |
| 232 | 20230605 | 151100 | 17273233800 | 25450 | 25400 | 25450 | 25400 | 6888 |
| 233 | 20230605 | 151000 | 17098054250 | 25400 | 25450 | 25450 | 25400 | 891 |
| 234 | 20230605 | 150900 | 17075404550 | 25450 | 25450 | 25450 | 25400 | 2210 |
| 235 | 20230605 | 150800 | 17019203000 | 25400 | 25350 | 25450 | 25350 | 2150 |
| 236 | 20230605 | 150700 | 16964638400 | 25350 | 25400 | 25450 | 25350 | 4097 |
| 237 | 20230605 | 150600 | 16860569050 | 25450 | 25400 | 25450 | 25400 | 1244 |
| 238 | 20230605 | 150500 | 16828960800 | 25400 | 25400 | 25450 | 25400 | 428 |
| 239 | 20230605 | 150400 | 16818084900 | 25450 | 25450 | 25450 | 25400 | 1309 |
| 240 | 20230605 | 150300 | 16784782200 | 25400 | 25400 | 25450 | 25400 | 1544 |
| 241 | 20230605 | 150200 | 16745512300 | 25450 | 25400 | 25450 | 25350 | 746 |
| 242 | 20230605 | 150100 | 16726570050 | 25350 | 25450 | 25450 | 25350 | 3519 |
| 243 | 20230605 | 150000 | 16637189200 | 25450 | 25450 | 25500 | 25400 | 5775 |
| 244 | 20230605 | 145900 | 16490303500 | 25450 | 25500 | 25500 | 25450 | 413 |
| 245 | 20230605 | 145800 | 16479787300 | 25450 | 25500 | 25500 | 25450 | 454 |
| 246 | 20230605 | 145700 | 16468228800 | 25500 | 25450 | 25500 | 25450 | 448 |
| 247 | 20230605 | 145600 | 16456822100 | 25450 | 25500 | 25500 | 25450 | 256 |
| 248 | 20230605 | 145500 | 16450305950 | 25450 | 25450 | 25500 | 25450 | 483 |
| 249 | 20230605 | 145400 | 16438008550 | 25450 | 25500 | 25500 | 25450 | 915 |
| 250 | 20230605 | 145300 | 16414686650 | 25450 | 25450 | 25500 | 25450 | 480 |
| 251 | 20230605 | 145200 | 16402463150 | 25450 | 25500 | 25500 | 25450 | 254 |
| 252 | 20230605 | 145100 | 16395996350 | 25500 | 25500 | 25500 | 25450 | 2341 |
| 253 | 20230605 | 145000 | 16336410950 | 25450 | 25450 | 25500 | 25450 | 427 |
| 254 | 20230605 | 144900 | 16325536700 | 25450 | 25400 | 25500 | 25400 | 2625 |
| 255 | 20230605 | 144800 | 16258763550 | 25400 | 25400 | 25450 | 25400 | 404 |
| 256 | 20230605 | 144700 | 16248499700 | 25400 | 25400 | 25450 | 25400 | 1594 |
| 257 | 20230605 | 144600 | 16208011450 | 25400 | 25400 | 25450 | 25400 | 582 |
| 258 | 20230605 | 144500 | 16193221850 | 25450 | 25350 | 25450 | 25350 | 1430 |
| 259 | 20230605 | 144400 | 16156893800 | 25350 | 25400 | 25450 | 25350 | 5879 |
| 260 | 20230605 | 144300 | 16007639150 | 25400 | 25450 | 25450 | 25400 | 2036 |
| 261 | 20230605 | 144200 | 15955924200 | 25400 | 25450 | 25450 | 25400 | 723 |
| 262 | 20230605 | 144100 | 15937557550 | 25450 | 25400 | 25450 | 25400 | 391 |
| 263 | 20230605 | 144000 | 15927622500 | 25450 | 25450 | 25450 | 25400 | 242 |
| 264 | 20230605 | 143900 | 15921471200 | 25450 | 25450 | 25450 | 25400 | 1061 |
| 265 | 20230605 | 143800 | 15894505650 | 25450 | 25400 | 25450 | 25400 | 2324 |
| 266 | 20230605 | 143700 | 15835395600 | 25450 | 25400 | 25450 | 25400 | 432 |
| 267 | 20230605 | 143600 | 15824417100 | 25400 | 25450 | 25450 | 25400 | 233 |
| 268 | 20230605 | 143500 | 15818495800 | 25400 | 25400 | 25450 | 25400 | 227 |
| 269 | 20230605 | 143400 | 15812727800 | 25400 | 25450 | 25450 | 25400 | 479 |
| 270 | 20230605 | 143300 | 15800551100 | 25450 | 25350 | 25450 | 25350 | 3355 |
| 271 | 20230605 | 143200 | 15715336350 | 25400 | 25350 | 25400 | 25350 | 581 |
| 272 | 20230605 | 143100 | 15700598900 | 25350 | 25400 | 25400 | 25350 | 576 |
| 273 | 20230605 | 143000 | 15685994600 | 25400 | 25400 | 25400 | 25350 | 586 |
| 274 | 20230605 | 142900 | 15671130250 | 25350 | 25400 | 25400 | 25350 | 410 |
| 275 | 20230605 | 142800 | 15660733700 | 25350 | 25350 | 25400 | 25350 | 172 |
| 276 | 20230605 | 142700 | 15656366150 | 25350 | 25350 | 25400 | 25350 | 1410 |
| 277 | 20230605 | 142600 | 15620583700 | 25400 | 25450 | 25450 | 25400 | 832 |
| 278 | 20230605 | 142500 | 15599447800 | 25400 | 25400 | 25450 | 25400 | 583 |
| 279 | 20230605 | 142400 | 15584637650 | 25400 | 25400 | 25450 | 25350 | 2982 |
| 280 | 20230605 | 142300 | 15508929200 | 25400 | 25450 | 25450 | 25400 | 1892 |
| 281 | 20230605 | 142200 | 15460870050 | 25400 | 25400 | 25450 | 25400 | 3193 |
| 282 | 20230605 | 142100 | 15379764200 | 25400 | 25400 | 25450 | 25400 | 777 |
| 283 | 20230605 | 142000 | 15360023000 | 25450 | 25450 | 25450 | 25400 | 207 |
| 284 | 20230605 | 141900 | 15354762850 | 25450 | 25400 | 25450 | 25400 | 1274 |
| 285 | 20230605 | 141800 | 15322347050 | 25450 | 25450 | 25450 | 25400 | 603 |
| 286 | 20230605 | 141700 | 15307001350 | 25400 | 25400 | 25450 | 25400 | 698 |
| 287 | 20230605 | 141600 | 15289269350 | 25400 | 25400 | 25450 | 25400 | 1076 |
| 288 | 20230605 | 141500 | 15261938450 | 25400 | 25450 | 25450 | 25400 | 3089 |
| 289 | 20230605 | 141400 | 15183475300 | 25400 | 25400 | 25450 | 25400 | 936 |
| 290 | 20230605 | 141300 | 15159697050 | 25400 | 25450 | 25450 | 25400 | 1673 |
| 291 | 20230605 | 141200 | 15117184850 | 25400 | 25500 | 25500 | 25400 | 6745 |
| 292 | 20230605 | 141100 | 14945568450 | 25500 | 25450 | 25500 | 25450 | 628 |
| 293 | 20230605 | 141000 | 14929565000 | 25450 | 25500 | 25500 | 25450 | 374 |
| 294 | 20230605 | 140900 | 14920032300 | 25500 | 25500 | 25500 | 25450 | 109 |
| 295 | 20230605 | 140800 | 14917254300 | 25450 | 25500 | 25500 | 25450 | 403 |
| 296 | 20230605 | 140700 | 14906983800 | 25500 | 25500 | 25500 | 25450 | 86 |
| 297 | 20230605 | 140600 | 14904793200 | 25450 | 25450 | 25500 | 25450 | 3939 |
| 298 | 20230605 | 140500 | 14804541600 | 25450 | 25450 | 25500 | 25450 | 355 |
| 299 | 20230605 | 140400 | 14795504250 | 25500 | 25450 | 25500 | 25450 | 210 |
| 300 | 20230605 | 140300 | 14790154950 | 25450 | 25450 | 25500 | 25450 | 358 |
| 301 | 20230605 | 140200 | 14781040650 | 25500 | 25550 | 25550 | 25500 | 2828 |
| 302 | 20230605 | 140100 | 14708913350 | 25500 | 25500 | 25550 | 25500 | 2637 |
| 303 | 20230605 | 140000 | 14641663950 | 25500 | 25500 | 25550 | 25500 | 139 |
| 304 | 20230605 | 135900 | 14638116250 | 25550 | 25550 | 25550 | 25500 | 84 |
| 305 | 20230605 | 135800 | 14635970800 | 25500 | 25500 | 25550 | 25500 | 233 |
| 306 | 20230605 | 135700 | 14630028650 | 25500 | 25550 | 25550 | 25500 | 141 |
| 307 | 20230605 | 135600 | 14626430850 | 25550 | 25500 | 25550 | 25500 | 258 |
| 308 | 20230605 | 135500 | 14619847400 | 25500 | 25500 | 25550 | 25500 | 177 |
| 309 | 20230605 | 135400 | 14615327550 | 25500 | 25500 | 25550 | 25450 | 796 |
| 310 | 20230605 | 135300 | 14595029600 | 25450 | 25450 | 25500 | 25450 | 4540 |
| 311 | 20230605 | 135200 | 14479324250 | 25500 | 25500 | 25500 | 25450 | 229 |
| 312 | 20230605 | 135100 | 14473487050 | 25450 | 25450 | 25500 | 25450 | 837 |
| 313 | 20230605 | 135000 | 14452179100 | 25450 | 25450 | 25500 | 25450 | 1390 |
| 314 | 20230605 | 134900 | 14416798300 | 25500 | 25450 | 25500 | 25450 | 236 |
| 315 | 20230605 | 134800 | 14410789900 | 25500 | 25500 | 25500 | 25450 | 126 |
| 316 | 20230605 | 134700 | 14407580700 | 25500 | 25450 | 25500 | 25450 | 826 |
| 317 | 20230605 | 134600 | 14386556250 | 25500 | 25450 | 25500 | 25450 | 591 |
| 318 | 20230605 | 134500 | 14371513050 | 25500 | 25500 | 25500 | 25450 | 951 |
| 319 | 20230605 | 134400 | 14347307200 | 25500 | 25500 | 25500 | 25450 | 321 |
| 320 | 20230605 | 134300 | 14339131150 | 25500 | 25550 | 25550 | 25500 | 4595 |
| 321 | 20230605 | 134200 | 14221956000 | 25500 | 25550 | 25550 | 25500 | 169 |
| 322 | 20230605 | 134100 | 14217643450 | 25550 | 25500 | 25550 | 25500 | 321 |
| 323 | 20230605 | 134000 | 14209444500 | 25500 | 25550 | 25550 | 25500 | 650 |
| 324 | 20230605 | 133900 | 14192869150 | 25550 | 25550 | 25550 | 25500 | 373 |
| 325 | 20230605 | 133800 | 14183354350 | 25500 | 25500 | 25550 | 25500 | 325 |
| 326 | 20230605 | 133700 | 14175064050 | 25500 | 25500 | 25550 | 25500 | 115 |
| 327 | 20230605 | 133600 | 14172129250 | 25500 | 25550 | 25550 | 25500 | 410 |
| 328 | 20230605 | 133500 | 14161671700 | 25500 | 25550 | 25550 | 25500 | 74 |
| 329 | 20230605 | 133400 | 14159784000 | 25550 | 25500 | 25550 | 25500 | 207 |
| 330 | 20230605 | 133300 | 14154499350 | 25550 | 25500 | 25550 | 25500 | 211 |
| 331 | 20230605 | 133200 | 14149115050 | 25500 | 25550 | 25550 | 25500 | 509 |
| 332 | 20230605 | 133100 | 14136122550 | 25550 | 25550 | 25550 | 25500 | 121 |
| 333 | 20230605 | 133000 | 14133036250 | 25500 | 25500 | 25550 | 25500 | 1161 |
| 334 | 20230605 | 132900 | 14103428150 | 25500 | 25550 | 25550 | 25500 | 381 |
| 335 | 20230605 | 132800 | 14093709250 | 25550 | 25500 | 25550 | 25500 | 247 |
| 336 | 20230605 | 132700 | 14087407200 | 25550 | 25500 | 25550 | 25500 | 721 |
| 337 | 20230605 | 132600 | 14069019100 | 25550 | 25500 | 25550 | 25500 | 306 |
| 338 | 20230605 | 132500 | 14061215600 | 25500 | 25550 | 25550 | 25500 | 291 |
| 339 | 20230605 | 132400 | 14053785850 | 25550 | 25500 | 25550 | 25500 | 849 |
| 340 | 20230605 | 132300 | 14032133750 | 25500 | 25500 | 25500 | 25450 | 1799 |
| 341 | 20230605 | 132200 | 13986262000 | 25500 | 25500 | 25500 | 25450 | 256 |
| 342 | 20230605 | 132100 | 13979739150 | 25500 | 25450 | 25500 | 25450 | 216 |
| 343 | 20230605 | 132000 | 13974238950 | 25450 | 25500 | 25500 | 25450 | 512 |
| 344 | 20230605 | 131900 | 13961185550 | 25450 | 25500 | 25550 | 25450 | 4037 |
| 345 | 20230605 | 131800 | 13858246850 | 25500 | 25550 | 25550 | 25500 | 941 |
| 346 | 20230605 | 131700 | 13834245600 | 25550 | 25500 | 25550 | 25500 | 355 |
| 347 | 20230605 | 131600 | 13825191600 | 25550 | 25500 | 25550 | 25500 | 74 |
| 348 | 20230605 | 131500 | 13823301550 | 25500 | 25500 | 25550 | 25500 | 299 |
| 349 | 20230605 | 131400 | 13815674550 | 25550 | 25550 | 25550 | 25500 | 295 |
| 350 | 20230605 | 131300 | 13808139700 | 25550 | 25500 | 25550 | 25500 | 90 |
| 351 | 20230605 | 131200 | 13805843900 | 25500 | 25500 | 25550 | 25500 | 561 |
| 352 | 20230605 | 131100 | 13791511000 | 25550 | 25550 | 25550 | 25500 | 455 |
| 353 | 20230605 | 131000 | 13779905300 | 25500 | 25500 | 25550 | 25500 | 508 |
| 354 | 20230605 | 130900 | 13766940100 | 25500 | 25500 | 25550 | 25500 | 171 |
| 355 | 20230605 | 130800 | 13762577050 | 25500 | 25500 | 25550 | 25500 | 292 |
| 356 | 20230605 | 130700 | 13755130850 | 25550 | 25500 | 25550 | 25500 | 818 |
| 357 | 20230605 | 130600 | 13734267400 | 25550 | 25500 | 25550 | 25500 | 115 |
| 358 | 20230605 | 130500 | 13731331400 | 25500 | 25500 | 25550 | 25500 | 112 |
| 359 | 20230605 | 130400 | 13728472550 | 25500 | 25550 | 25550 | 25500 | 243 |
| 360 | 20230605 | 130300 | 13722268900 | 25550 | 25550 | 25550 | 25500 | 389 |
| 361 | 20230605 | 130200 | 13712332450 | 25550 | 25550 | 25550 | 25500 | 291 |
| 362 | 20230605 | 130100 | 13704897900 | 25500 | 25550 | 25550 | 25500 | 268 |
| 363 | 20230605 | 130000 | 13698058950 | 25550 | 25500 | 25550 | 25500 | 454 |
| 364 | 20230605 | 125900 | 13686475950 | 25550 | 25550 | 25550 | 25500 | 370 |
| 365 | 20230605 | 125800 | 13677035400 | 25550 | 25500 | 25550 | 25500 | 77 |
| 366 | 20230605 | 125700 | 13675070600 | 25500 | 25550 | 25550 | 25500 | 303 |
| 367 | 20230605 | 125600 | 13667335350 | 25500 | 25500 | 25550 | 25500 | 324 |
| 368 | 20230605 | 125500 | 13659073100 | 25500 | 25500 | 25550 | 25500 | 174 |
| 369 | 20230605 | 125400 | 13654635550 | 25500 | 25500 | 25550 | 25500 | 362 |
| 370 | 20230605 | 125300 | 13645404400 | 25500 | 25500 | 25550 | 25500 | 195 |
| 371 | 20230605 | 125200 | 13640430700 | 25500 | 25500 | 25550 | 25500 | 1194 |
| 372 | 20230605 | 125100 | 13609931950 | 25500 | 25550 | 25550 | 25500 | 57 |
| 373 | 20230605 | 125000 | 13608478300 | 25550 | 25500 | 25550 | 25500 | 389 |
| 374 | 20230605 | 124900 | 13598556800 | 25500 | 25500 | 25550 | 25500 | 113 |
| 375 | 20230605 | 124800 | 13595671900 | 25550 | 25500 | 25550 | 25500 | 77 |
| 376 | 20230605 | 124700 | 13593708250 | 25500 | 25550 | 25600 | 25500 | 1377 |
| 377 | 20230605 | 124600 | 13558530750 | 25550 | 25550 | 25600 | 25550 | 458 |
| 378 | 20230605 | 124500 | 13546822400 | 25550 | 25550 | 25600 | 25550 | 138 |
| 379 | 20230605 | 124400 | 13543296400 | 25550 | 25600 | 25600 | 25550 | 552 |
| 380 | 20230605 | 124300 | 13529182150 | 25600 | 25550 | 25600 | 25550 | 290 |
| 381 | 20230605 | 124200 | 13521765900 | 25550 | 25600 | 25600 | 25550 | 132 |
| 382 | 20230605 | 124100 | 13518391800 | 25600 | 25550 | 25600 | 25550 | 354 |
| 383 | 20230605 | 124000 | 13509340700 | 25550 | 25550 | 25600 | 25550 | 1184 |
| 384 | 20230605 | 123900 | 13479073100 | 25550 | 25600 | 25600 | 25550 | 284 |
| 385 | 20230605 | 123800 | 13471809850 | 25550 | 25550 | 25550 | 25550 | 14 |
| 386 | 20230605 | 123700 | 13471452150 | 25600 | 25550 | 25600 | 25550 | 1964 |
| 387 | 20230605 | 123600 | 13421245650 | 25500 | 25600 | 25600 | 25500 | 1758 |
| 388 | 20230605 | 123500 | 13376258450 | 25600 | 25550 | 25600 | 25550 | 1164 |
| 389 | 20230605 | 123400 | 13346502850 | 25550 | 25550 | 25550 | 25500 | 127 |
| 390 | 20230605 | 123300 | 13343258150 | 25550 | 25550 | 25600 | 25550 | 372 |
| 391 | 20230605 | 123200 | 13333744800 | 25500 | 25500 | 25600 | 25500 | 363 |
| 392 | 20230605 | 123100 | 13324472950 | 25500 | 25600 | 25600 | 25500 | 137 |
| 393 | 20230605 | 123000 | 13320974500 | 25600 | 25550 | 25600 | 25500 | 1234 |
| 394 | 20230605 | 122900 | 13289446750 | 25550 | 25600 | 25600 | 25550 | 241 |
| 395 | 20230605 | 122800 | 13283278350 | 25600 | 25600 | 25650 | 25600 | 511 |
| 396 | 20230605 | 122700 | 13270189950 | 25600 | 25500 | 25650 | 25500 | 11070 |
| 397 | 20230605 | 122600 | 12987490850 | 25500 | 25550 | 25600 | 25500 | 2520 |
| 398 | 20230605 | 122500 | 12923080150 | 25550 | 25550 | 25600 | 25550 | 347 |
| 399 | 20230605 | 122400 | 12914201150 | 25550 | 25550 | 25600 | 25550 | 194 |
| 400 | 20230605 | 122300 | 12909238100 | 25550 | 25600 | 25600 | 25550 | 158 |
| 401 | 20230605 | 122200 | 12905195800 | 25550 | 25600 | 25600 | 25550 | 383 |
| 402 | 20230605 | 122100 | 12895398950 | 25600 | 25550 | 25600 | 25550 | 771 |
| 403 | 20230605 | 122000 | 12875672150 | 25550 | 25550 | 25600 | 25550 | 61 |
| 404 | 20230605 | 121900 | 12874112950 | 25600 | 25550 | 25600 | 25550 | 474 |
| 405 | 20230605 | 121800 | 12861994650 | 25600 | 25550 | 25600 | 25550 | 408 |
| 406 | 20230605 | 121700 | 12851552200 | 25600 | 25550 | 25600 | 25550 | 303 |
| 407 | 20230605 | 121600 | 12843801750 | 25600 | 25550 | 25600 | 25550 | 715 |
| 408 | 20230605 | 121500 | 12825521300 | 25550 | 25550 | 25600 | 25550 | 133 |
| 409 | 20230605 | 121400 | 12822122350 | 25550 | 25550 | 25600 | 25550 | 393 |
| 410 | 20230605 | 121300 | 12812072750 | 25550 | 25550 | 25600 | 25550 | 219 |
| 411 | 20230605 | 121200 | 12806471150 | 25600 | 25550 | 25600 | 25550 | 97 |
| 412 | 20230605 | 121100 | 12803991200 | 25550 | 25550 | 25550 | 25550 | 74 |
| 413 | 20230605 | 121000 | 12802100500 | 25550 | 25550 | 25600 | 25550 | 429 |
| 414 | 20230605 | 120900 | 12791131000 | 25550 | 25550 | 25600 | 25550 | 247 |
| 415 | 20230605 | 120800 | 12784813650 | 25550 | 25600 | 25600 | 25550 | 210 |
| 416 | 20230605 | 120700 | 12779446400 | 25600 | 25550 | 25600 | 25500 | 908 |
| 417 | 20230605 | 120600 | 12756225850 | 25600 | 25600 | 25600 | 25550 | 696 |
| 418 | 20230605 | 120500 | 12738412800 | 25600 | 25500 | 25600 | 25500 | 242 |
| 419 | 20230605 | 120400 | 12732226350 | 25500 | 25600 | 25600 | 25500 | 200 |
| 420 | 20230605 | 120300 | 12727119150 | 25550 | 25600 | 25600 | 25550 | 366 |
| 421 | 20230605 | 120200 | 12717758300 | 25550 | 25550 | 25600 | 25500 | 565 |
| 422 | 20230605 | 120100 | 12703318550 | 25500 | 25500 | 25550 | 25500 | 66 |
| 423 | 20230605 | 120000 | 12701635200 | 25500 | 25450 | 25550 | 25450 | 2004 |
| 424 | 20230605 | 115900 | 12650488650 | 25450 | 25500 | 25500 | 25450 | 391 |
| 425 | 20230605 | 115800 | 12640523450 | 25500 | 25500 | 25500 | 25450 | 762 |
| 426 | 20230605 | 115700 | 12621112400 | 25500 | 25500 | 25500 | 25450 | 471 |
| 427 | 20230605 | 115600 | 12609118500 | 25500 | 25450 | 25500 | 25450 | 637 |
| 428 | 20230605 | 115500 | 12592887100 | 25500 | 25450 | 25500 | 25450 | 491 |
| 429 | 20230605 | 115400 | 12580381150 | 25450 | 25450 | 25500 | 25450 | 319 |
| 430 | 20230605 | 115300 | 12572256600 | 25500 | 25500 | 25500 | 25450 | 377 |
| 431 | 20230605 | 115200 | 12562654950 | 25450 | 25450 | 25500 | 25450 | 597 |
| 432 | 20230605 | 115100 | 12547450150 | 25500 | 25400 | 25500 | 25400 | 972 |
| 433 | 20230605 | 115000 | 12522672100 | 25400 | 25450 | 25500 | 25400 | 518 |
| 434 | 20230605 | 114900 | 12509500700 | 25450 | 25450 | 25500 | 25400 | 630 |
| 435 | 20230605 | 114800 | 12493464050 | 25450 | 25450 | 25500 | 25450 | 577 |
| 436 | 20230605 | 114700 | 12478774150 | 25450 | 25400 | 25500 | 25400 | 983 |
| 437 | 20230605 | 114600 | 12453758000 | 25400 | 25400 | 25450 | 25400 | 557 |
| 438 | 20230605 | 114500 | 12439597850 | 25450 | 25500 | 25500 | 25400 | 619 |
| 439 | 20230605 | 114400 | 12423856200 | 25500 | 25400 | 25500 | 25400 | 888 |
| 440 | 20230605 | 114300 | 12401281550 | 25400 | 25400 | 25500 | 25400 | 416 |
| 441 | 20230605 | 114200 | 12390707600 | 25450 | 25450 | 25500 | 25400 | 7199 |
| 442 | 20230605 | 114100 | 12207693350 | 25450 | 25450 | 25500 | 25450 | 1128 |
| 443 | 20230605 | 114000 | 12178971900 | 25450 | 25450 | 25500 | 25450 | 2291 |
| 444 | 20230605 | 113900 | 12120649600 | 25450 | 25450 | 25500 | 25450 | 439 |
| 445 | 20230605 | 113800 | 12109476650 | 25500 | 25500 | 25550 | 25450 | 543 |
| 446 | 20230605 | 113700 | 12095630850 | 25450 | 25500 | 25550 | 25450 | 669 |
| 447 | 20230605 | 113600 | 12078570150 | 25450 | 25500 | 25500 | 25450 | 280 |
| 448 | 20230605 | 113500 | 12071438050 | 25500 | 25500 | 25500 | 25450 | 324 |
| 449 | 20230605 | 113400 | 12063184700 | 25500 | 25550 | 25550 | 25450 | 842 |
| 450 | 20230605 | 113300 | 12041721600 | 25500 | 25450 | 25550 | 25450 | 586 |
| 451 | 20230605 | 113200 | 12026776100 | 25500 | 25450 | 25500 | 25450 | 447 |
| 452 | 20230605 | 113100 | 12015395500 | 25500 | 25450 | 25550 | 25450 | 902 |
| 453 | 20230605 | 113000 | 11992396300 | 25450 | 25500 | 25500 | 25450 | 254 |
| 454 | 20230605 | 112900 | 11985928200 | 25500 | 25450 | 25500 | 25450 | 938 |
| 455 | 20230605 | 112800 | 11962031900 | 25450 | 25500 | 25500 | 25450 | 570 |
| 456 | 20230605 | 112700 | 11947506800 | 25500 | 25500 | 25500 | 25450 | 1332 |
| 457 | 20230605 | 112600 | 11913592650 | 25500 | 25500 | 25500 | 25450 | 624 |
| 458 | 20230605 | 112500 | 11897701750 | 25500 | 25450 | 25500 | 25450 | 251 |
| 459 | 20230605 | 112400 | 11891312300 | 25500 | 25450 | 25550 | 25400 | 6293 |
| 460 | 20230605 | 112300 | 11731294800 | 25450 | 25500 | 25500 | 25450 | 465 |
| 461 | 20230605 | 112200 | 11719449750 | 25450 | 25500 | 25500 | 25450 | 1287 |
| 462 | 20230605 | 112100 | 11686685050 | 25500 | 25450 | 25500 | 25450 | 659 |
| 463 | 20230605 | 112000 | 11669902650 | 25450 | 25450 | 25550 | 25450 | 1891 |
| 464 | 20230605 | 111900 | 11621719600 | 25450 | 25500 | 25500 | 25450 | 1965 |
| 465 | 20230605 | 111800 | 11571687100 | 25450 | 25450 | 25550 | 25400 | 487 |
| 466 | 20230605 | 111700 | 11559298700 | 25450 | 25450 | 25550 | 25400 | 6563 |
| 467 | 20230605 | 111600 | 11392416250 | 25450 | 25500 | 25500 | 25450 | 656 |
| 468 | 20230605 | 111500 | 11375711050 | 25500 | 25450 | 25500 | 25450 | 1883 |
| 469 | 20230605 | 111400 | 11327760350 | 25450 | 25500 | 25500 | 25450 | 1188 |
| 470 | 20230605 | 111300 | 11297520400 | 25500 | 25450 | 25500 | 25450 | 638 |
| 471 | 20230605 | 111200 | 11281267050 | 25450 | 25450 | 25500 | 25450 | 699 |
| 472 | 20230605 | 111100 | 11263472100 | 25500 | 25500 | 25550 | 25450 | 606 |
| 473 | 20230605 | 111000 | 11248028100 | 25500 | 25400 | 25500 | 25400 | 3368 |
| 474 | 20230605 | 110900 | 11162308650 | 25400 | 25500 | 25500 | 25400 | 13599 |
| 475 | 20230605 | 110800 | 10816613150 | 25450 | 25500 | 25500 | 25450 | 4407 |
| 476 | 20230605 | 110700 | 10704392050 | 25500 | 25450 | 25500 | 25450 | 2537 |
| 477 | 20230605 | 110600 | 10639792600 | 25450 | 25450 | 25500 | 25450 | 724 |
| 478 | 20230605 | 110500 | 10621358400 | 25450 | 25450 | 25500 | 25450 | 2031 |
| 479 | 20230605 | 110400 | 10569634600 | 25500 | 25500 | 25550 | 25450 | 6200 |
| 480 | 20230605 | 110300 | 10411541000 | 25500 | 25550 | 25550 | 25500 | 1463 |
| 481 | 20230605 | 110200 | 10374218450 | 25500 | 25550 | 25550 | 25500 | 435 |
| 482 | 20230605 | 110100 | 10363117150 | 25550 | 25500 | 25550 | 25500 | 2413 |
| 483 | 20230605 | 110000 | 10301584700 | 25550 | 25500 | 25550 | 25500 | 891 |
| 484 | 20230605 | 105900 | 10278847550 | 25550 | 25500 | 25550 | 25500 | 525 |
| 485 | 20230605 | 105800 | 10265456350 | 25500 | 25500 | 25550 | 25500 | 1008 |
| 486 | 20230605 | 105700 | 10239736600 | 25500 | 25550 | 25600 | 25500 | 1859 |
| 487 | 20230605 | 105600 | 10192313300 | 25550 | 25550 | 25550 | 25500 | 1312 |
| 488 | 20230605 | 105500 | 10158794100 | 25550 | 25600 | 25600 | 25500 | 1697 |
| 489 | 20230605 | 105400 | 10115455950 | 25550 | 25550 | 25550 | 25500 | 560 |
| 490 | 20230605 | 105300 | 10101160600 | 25500 | 25500 | 25550 | 25500 | 426 |
| 491 | 20230605 | 105200 | 10090288650 | 25500 | 25550 | 25550 | 25500 | 4027 |
| 492 | 20230605 | 105100 | 9987477450 | 25550 | 25550 | 25550 | 25500 | 6855 |
| 493 | 20230605 | 105000 | 9812352450 | 25550 | 25550 | 25600 | 25550 | 764 |
| 494 | 20230605 | 104900 | 9792832150 | 25600 | 25550 | 25600 | 25550 | 4274 |
| 495 | 20230605 | 104800 | 9683625100 | 25550 | 25550 | 25600 | 25550 | 3229 |
| 496 | 20230605 | 104700 | 9601102800 | 25600 | 25600 | 25650 | 25600 | 9193 |
| 497 | 20230605 | 104600 | 9365758700 | 25650 | 25650 | 25650 | 25600 | 283 |
| 498 | 20230605 | 104500 | 9358505700 | 25650 | 25650 | 25650 | 25600 | 487 |
| 499 | 20230605 | 104400 | 9346032350 | 25650 | 25650 | 25650 | 25600 | 1316 |
| 500 | 20230605 | 104300 | 9312323000 | 25650 | 25650 | 25700 | 25600 | 994 |
| 501 | 20230605 | 104200 | 9286846600 | 25650 | 25650 | 25650 | 25600 | 4050 |
| 502 | 20230605 | 104100 | 9183157050 | 25650 | 25650 | 25700 | 25600 | 1308 |
| 503 | 20230605 | 104000 | 9149609200 | 25650 | 25650 | 25700 | 25600 | 2632 |
| 504 | 20230605 | 103900 | 9082175000 | 25650 | 25600 | 25650 | 25600 | 1791 |
| 505 | 20230605 | 103800 | 9036239350 | 25650 | 25750 | 25750 | 25650 | 12290 |
| 506 | 20230605 | 103700 | 8720845850 | 25700 | 25750 | 25750 | 25700 | 878 |
| 507 | 20230605 | 103600 | 8698246850 | 25700 | 25750 | 25750 | 25700 | 2059 |
| 508 | 20230605 | 103500 | 8645242850 | 25750 | 25750 | 25800 | 25750 | 316 |
| 509 | 20230605 | 103400 | 8637093750 | 25750 | 25800 | 25800 | 25750 | 692 |
| 510 | 20230605 | 103300 | 8619274550 | 25750 | 25800 | 25800 | 25750 | 940 |
| 511 | 20230605 | 103200 | 8595055200 | 25750 | 25750 | 25800 | 25750 | 259 |
| 512 | 20230605 | 103100 | 8588385650 | 25800 | 25700 | 25800 | 25700 | 641 |
| 513 | 20230605 | 103000 | 8571876550 | 25700 | 25700 | 25750 | 25700 | 125 |
| 514 | 20230605 | 102900 | 8568663750 | 25700 | 25700 | 25700 | 25650 | 1763 |
| 515 | 20230605 | 102800 | 8523355600 | 25700 | 25750 | 25750 | 25700 | 857 |
| 516 | 20230605 | 102700 | 8501322900 | 25750 | 25750 | 25750 | 25700 | 630 |
| 517 | 20230605 | 102600 | 8485125350 | 25750 | 25700 | 25750 | 25650 | 606 |
| 518 | 20230605 | 102500 | 8469554300 | 25650 | 25700 | 25750 | 25650 | 15520 |
| 519 | 20230605 | 102400 | 8070674800 | 25750 | 25800 | 25800 | 25700 | 6536 |
| 520 | 20230605 | 102300 | 7902370900 | 25750 | 25750 | 25800 | 25750 | 207 |
| 521 | 20230605 | 102200 | 7897040100 | 25750 | 25750 | 25800 | 25750 | 223 |
| 522 | 20230605 | 102100 | 7891297050 | 25800 | 25750 | 25800 | 25750 | 250 |
| 523 | 20230605 | 102000 | 7884851300 | 25800 | 25850 | 25850 | 25750 | 2187 |
| 524 | 20230605 | 101900 | 7828424350 | 25850 | 25850 | 25900 | 25800 | 1195 |
| 525 | 20230605 | 101800 | 7797535900 | 25850 | 25850 | 25900 | 25850 | 322 |
| 526 | 20230605 | 101700 | 7789212100 | 25900 | 25900 | 25900 | 25850 | 61 |
| 527 | 20230605 | 101600 | 7787634550 | 25850 | 25850 | 25900 | 25850 | 675 |
| 528 | 20230605 | 101500 | 7770185250 | 25850 | 25900 | 25900 | 25850 | 235 |
| 529 | 20230605 | 101400 | 7764102100 | 25850 | 25850 | 25900 | 25850 | 97 |
| 530 | 20230605 | 101300 | 7761594000 | 25850 | 25850 | 25900 | 25850 | 282 |
| 531 | 20230605 | 101200 | 7754302450 | 25850 | 25850 | 25900 | 25800 | 1127 |
| 532 | 20230605 | 101100 | 7725181450 | 25850 | 25850 | 25850 | 25800 | 667 |
| 533 | 20230605 | 101000 | 7707948150 | 25800 | 25850 | 25850 | 25800 | 568 |
| 534 | 20230605 | 100900 | 7693288400 | 25800 | 25800 | 25850 | 25800 | 515 |
| 535 | 20230605 | 100800 | 7679986600 | 25850 | 25800 | 25850 | 25800 | 549 |
| 536 | 20230605 | 100700 | 7665816450 | 25800 | 25800 | 25850 | 25800 | 1684 |
| 537 | 20230605 | 100600 | 7622312800 | 25800 | 25900 | 25900 | 25800 | 1950 |
| 538 | 20230605 | 100500 | 7571919100 | 25850 | 25900 | 25900 | 25850 | 337 |
| 539 | 20230605 | 100400 | 7563197050 | 25900 | 25850 | 25900 | 25850 | 816 |
| 540 | 20230605 | 100300 | 7542065300 | 25900 | 25950 | 25950 | 25900 | 1092 |
| 541 | 20230605 | 100200 | 7513782250 | 25950 | 25950 | 25950 | 25900 | 559 |
| 542 | 20230605 | 100100 | 7499276500 | 26000 | 25950 | 26000 | 25950 | 249 |
| 543 | 20230605 | 100000 | 7492809750 | 25950 | 26000 | 26100 | 25950 | 2462 |
| 544 | 20230605 | 095900 | 7428744500 | 26000 | 25950 | 26100 | 25950 | 4767 |
| 545 | 20230605 | 095800 | 7304730550 | 25950 | 25900 | 26000 | 25900 | 2350 |
| 546 | 20230605 | 095700 | 7243724850 | 25950 | 25850 | 25950 | 25850 | 2512 |
| 547 | 20230605 | 095600 | 7178714200 | 25850 | 25850 | 25900 | 25800 | 4323 |
| 548 | 20230605 | 095500 | 7066967700 | 25850 | 25800 | 25850 | 25800 | 760 |
| 549 | 20230605 | 095400 | 7047332450 | 25850 | 25850 | 25850 | 25800 | 675 |
| 550 | 20230605 | 095300 | 7029899750 | 25800 | 25800 | 25800 | 25750 | 2068 |
| 551 | 20230605 | 095200 | 6976549750 | 25800 | 25750 | 25800 | 25750 | 443 |
| 552 | 20230605 | 095100 | 6965125300 | 25750 | 25800 | 25800 | 25750 | 1225 |
| 553 | 20230605 | 095000 | 6933563100 | 25750 | 25750 | 25800 | 25750 | 1436 |
| 554 | 20230605 | 094900 | 6896566550 | 25800 | 25750 | 25800 | 25750 | 1603 |
| 555 | 20230605 | 094800 | 6855279550 | 25800 | 25850 | 25950 | 25750 | 462 |
| 556 | 20230605 | 094700 | 6843333350 | 25800 | 25800 | 25900 | 25750 | 11281 |
| 557 | 20230605 | 094600 | 6551991700 | 25800 | 25800 | 25900 | 25750 | 1997 |
| 558 | 20230605 | 094500 | 6500346550 | 25750 | 25900 | 25900 | 25750 | 3905 |
| 559 | 20230605 | 094400 | 6399594700 | 25900 | 25750 | 25900 | 25750 | 12132 |
| 560 | 20230605 | 094300 | 6086242000 | 25800 | 25750 | 25800 | 25750 | 906 |
| 561 | 20230605 | 094200 | 6062911450 | 25750 | 25750 | 25800 | 25750 | 946 |
| 562 | 20230605 | 094100 | 6038550900 | 25750 | 25800 | 25800 | 25750 | 439 |
| 563 | 20230605 | 094000 | 6027229700 | 25800 | 25750 | 25800 | 25750 | 370 |
| 564 | 20230605 | 093900 | 6017697100 | 25750 | 25750 | 25800 | 25700 | 2994 |
| 565 | 20230605 | 093800 | 5940671200 | 25750 | 25800 | 25850 | 25750 | 4490 |
| 566 | 20230605 | 093700 | 5824963550 | 25800 | 25800 | 25850 | 25750 | 1427 |
| 567 | 20230605 | 093600 | 5788154800 | 25800 | 25800 | 25850 | 25750 | 1550 |
| 568 | 20230605 | 093500 | 5748149050 | 25850 | 25800 | 25850 | 25800 | 1250 |
| 569 | 20230605 | 093400 | 5715873450 | 25850 | 25800 | 25850 | 25800 | 1118 |
| 570 | 20230605 | 093300 | 5687023350 | 25800 | 25850 | 25850 | 25800 | 1438 |
| 571 | 20230605 | 093200 | 5649902400 | 25800 | 25850 | 25850 | 25800 | 1567 |
| 572 | 20230605 | 093100 | 5609442700 | 25800 | 25850 | 25850 | 25800 | 721 |
| 573 | 20230605 | 093000 | 5590832150 | 25850 | 25800 | 25850 | 25800 | 2786 |
| 574 | 20230605 | 092900 | 5518925000 | 25850 | 25850 | 25850 | 25800 | 944 |
| 575 | 20230605 | 092800 | 5494535950 | 25800 | 25900 | 25900 | 25800 | 2271 |
| 576 | 20230605 | 092700 | 5435829950 | 25800 | 25800 | 25900 | 25750 | 6495 |
| 577 | 20230605 | 092600 | 5267991550 | 25750 | 25650 | 25800 | 25600 | 5511 |
| 578 | 20230605 | 092500 | 5126327200 | 25600 | 25650 | 25700 | 25600 | 3224 |
| 579 | 20230605 | 092400 | 5043634500 | 25650 | 25700 | 25700 | 25600 | 3854 |
| 580 | 20230605 | 092300 | 4944842350 | 25700 | 25600 | 25700 | 25600 | 5197 |
| 581 | 20230605 | 092200 | 4811592100 | 25600 | 25650 | 25650 | 25600 | 8089 |
| 582 | 20230605 | 092100 | 4604450450 | 25650 | 25650 | 25700 | 25600 | 16941 |
| 583 | 20230605 | 092000 | 4170696100 | 25600 | 25600 | 25700 | 25550 | 14309 |
| 584 | 20230605 | 091900 | 3804253050 | 25600 | 25650 | 25700 | 25600 | 11746 |
| 585 | 20230605 | 091800 | 3503247000 | 25650 | 25650 | 25700 | 25600 | 2612 |
| 586 | 20230605 | 091700 | 3436242250 | 25650 | 25700 | 25700 | 25600 | 8724 |
| 587 | 20230605 | 091600 | 3212344650 | 25750 | 25750 | 25800 | 25700 | 2185 |
| 588 | 20230605 | 091500 | 3156123300 | 25750 | 25750 | 25800 | 25750 | 2524 |
| 589 | 20230605 | 091400 | 3091126500 | 25750 | 25750 | 25800 | 25700 | 5664 |
| 590 | 20230605 | 091300 | 2945343100 | 25750 | 25750 | 25800 | 25750 | 2417 |
| 591 | 20230605 | 091200 | 2883090100 | 25800 | 25850 | 25850 | 25750 | 2308 |
| 592 | 20230605 | 091100 | 2823551500 | 25850 | 25850 | 25850 | 25750 | 4793 |
| 593 | 20230605 | 091000 | 2699911050 | 25850 | 25850 | 25900 | 25800 | 1810 |
| 594 | 20230605 | 090900 | 2653122550 | 25850 | 25900 | 25900 | 25800 | 1197 |
| 595 | 20230605 | 090800 | 2622170800 | 25900 | 25750 | 25950 | 25550 | 15964 |
| 596 | 20230605 | 090700 | 2210810150 | 25750 | 25850 | 25850 | 25750 | 10706 |
| 597 | 20230605 | 090600 | 1934309350 | 25900 | 25900 | 25950 | 25850 | 4384 |
| 598 | 20230605 | 090500 | 1820797150 | 25900 | 25950 | 25950 | 25850 | 6788 |
| 599 | 20230605 | 090400 | 1645042000 | 25900 | 25900 | 25950 | 25850 | 10135 |
| 600 | 20230605 | 090300 | 1382622600 | 25900 | 26000 | 26000 | 25900 | 3566 |
| 601 | 20230605 | 090200 | 1290069950 | 26050 | 25900 | 26050 | 25850 | 5979 |
| 602 | 20230605 | 090100 | 1135061000 | 25900 | 26150 | 26150 | 25850 | 24143 |
| 603 | 20230605 | 090000 | 506701100 | 26150 | 26150 | 26200 | 26100 | 19241 |