33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 191500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 5647 |
| 3 | 20230607 | 191400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 4 | 20230607 | 191300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 5 | 20230607 | 191200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 6 | 20230607 | 191100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 7 | 20230607 | 191000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 8 | 20230607 | 190900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 9 | 20230607 | 190800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 10 | 20230607 | 190700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 11 | 20230607 | 190600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 12 | 20230607 | 190500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 13 | 20230607 | 190400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 14 | 20230607 | 190300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 15 | 20230607 | 190200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 16 | 20230607 | 190100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 17 | 20230607 | 190000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 18 | 20230607 | 185900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 19 | 20230607 | 185800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 20 | 20230607 | 185700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 21 | 20230607 | 185600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 22 | 20230607 | 185500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 23 | 20230607 | 185400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 24 | 20230607 | 185300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 25 | 20230607 | 185200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 26 | 20230607 | 185100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 27 | 20230607 | 185000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 28 | 20230607 | 184900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 29 | 20230607 | 184800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 30 | 20230607 | 184700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 31 | 20230607 | 184600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 32 | 20230607 | 184500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 5647 |
| 33 | 20230607 | 184400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 34 | 20230607 | 184300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 35 | 20230607 | 184200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 36 | 20230607 | 184100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 37 | 20230607 | 184000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 38 | 20230607 | 183900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 39 | 20230607 | 183800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 40 | 20230607 | 183700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 41 | 20230607 | 183600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 42 | 20230607 | 183500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 43 | 20230607 | 183400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 44 | 20230607 | 183300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 45 | 20230607 | 183200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 46 | 20230607 | 183100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 47 | 20230607 | 183000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 48 | 20230607 | 182900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 49 | 20230607 | 182800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 50 | 20230607 | 182700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 51 | 20230607 | 182600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 52 | 20230607 | 182500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 53 | 20230607 | 182400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 54 | 20230607 | 182300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 55 | 20230607 | 182200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 56 | 20230607 | 182100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 57 | 20230607 | 182000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 58 | 20230607 | 181900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 59 | 20230607 | 181800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 60 | 20230607 | 181700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 61 | 20230607 | 181600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 62 | 20230607 | 181500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 5647 |
| 63 | 20230607 | 181400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 64 | 20230607 | 181300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 65 | 20230607 | 181200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 66 | 20230607 | 181100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 67 | 20230607 | 181000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 68 | 20230607 | 180900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 69 | 20230607 | 180800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 70 | 20230607 | 180700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 71 | 20230607 | 180600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 72 | 20230607 | 180500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 73 | 20230607 | 180400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 74 | 20230607 | 180300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 75 | 20230607 | 180200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 76 | 20230607 | 180100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 77 | 20230607 | 180000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 78 | 20230607 | 175900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 79 | 20230607 | 175800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 80 | 20230607 | 175700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 81 | 20230607 | 175600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 82 | 20230607 | 175500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 83 | 20230607 | 175400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 84 | 20230607 | 175300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 85 | 20230607 | 175200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 86 | 20230607 | 175100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 87 | 20230607 | 175000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 88 | 20230607 | 174900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 89 | 20230607 | 174800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 90 | 20230607 | 174700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 91 | 20230607 | 174600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 92 | 20230607 | 174500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 5647 |
| 93 | 20230607 | 174400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 94 | 20230607 | 174300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 95 | 20230607 | 174200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 96 | 20230607 | 174100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 97 | 20230607 | 174000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 98 | 20230607 | 173900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 99 | 20230607 | 173800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 100 | 20230607 | 173700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 101 | 20230607 | 173600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 102 | 20230607 | 173500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 103 | 20230607 | 173400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 104 | 20230607 | 173300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 105 | 20230607 | 173200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 106 | 20230607 | 173100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 107 | 20230607 | 173000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 108 | 20230607 | 172900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 109 | 20230607 | 172800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 110 | 20230607 | 172700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 111 | 20230607 | 172600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 112 | 20230607 | 172500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 113 | 20230607 | 172400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 114 | 20230607 | 172300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 115 | 20230607 | 172200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 116 | 20230607 | 172100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 117 | 20230607 | 172000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 118 | 20230607 | 171900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 119 | 20230607 | 171800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 120 | 20230607 | 171700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 121 | 20230607 | 171600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 122 | 20230607 | 171500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 5647 |
| 123 | 20230607 | 171400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 124 | 20230607 | 171300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 125 | 20230607 | 171200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 126 | 20230607 | 171100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 127 | 20230607 | 171000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 128 | 20230607 | 170900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 129 | 20230607 | 170800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 130 | 20230607 | 170700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 131 | 20230607 | 170600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 132 | 20230607 | 170500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 133 | 20230607 | 170400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 134 | 20230607 | 170300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 135 | 20230607 | 170200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 136 | 20230607 | 170100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 137 | 20230607 | 170000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 138 | 20230607 | 165900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 139 | 20230607 | 165800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 140 | 20230607 | 165700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 141 | 20230607 | 165600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 142 | 20230607 | 165500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 143 | 20230607 | 165400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 144 | 20230607 | 165300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 145 | 20230607 | 165200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 146 | 20230607 | 165100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 147 | 20230607 | 165000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 148 | 20230607 | 164900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 149 | 20230607 | 164800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 150 | 20230607 | 164700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 151 | 20230607 | 164600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 152 | 20230607 | 164500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 5647 |
| 153 | 20230607 | 164400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 154 | 20230607 | 164300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 155 | 20230607 | 164200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 156 | 20230607 | 164100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 157 | 20230607 | 164000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 158 | 20230607 | 163900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 159 | 20230607 | 163800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 160 | 20230607 | 163700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 161 | 20230607 | 163600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 162 | 20230607 | 163500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 163 | 20230607 | 163400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 164 | 20230607 | 163300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 165 | 20230607 | 163200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 166 | 20230607 | 163100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 167 | 20230607 | 163000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 168 | 20230607 | 162900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 169 | 20230607 | 162800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 170 | 20230607 | 162700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 171 | 20230607 | 162600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 172 | 20230607 | 162500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 173 | 20230607 | 162400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 174 | 20230607 | 162300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 175 | 20230607 | 162200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 176 | 20230607 | 162100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 177 | 20230607 | 162000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 178 | 20230607 | 161900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 179 | 20230607 | 161800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 180 | 20230607 | 161700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 181 | 20230607 | 161600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 182 | 20230607 | 161500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 5647 |
| 183 | 20230607 | 161400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 184 | 20230607 | 161300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 185 | 20230607 | 161200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 186 | 20230607 | 161100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 187 | 20230607 | 161000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 188 | 20230607 | 160900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 189 | 20230607 | 160800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 190 | 20230607 | 160700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 191 | 20230607 | 160600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 192 | 20230607 | 160500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 193 | 20230607 | 160400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 194 | 20230607 | 160300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 195 | 20230607 | 160200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 196 | 20230607 | 160100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 197 | 20230607 | 160000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 198 | 20230607 | 155900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 199 | 20230607 | 155800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 200 | 20230607 | 155700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 201 | 20230607 | 155600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 202 | 20230607 | 155500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 203 | 20230607 | 155400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 204 | 20230607 | 155300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 205 | 20230607 | 155200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 206 | 20230607 | 155100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 207 | 20230607 | 155000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 208 | 20230607 | 154900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 209 | 20230607 | 154800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 210 | 20230607 | 154700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 211 | 20230607 | 154600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 212 | 20230607 | 154500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 5647 |
| 213 | 20230607 | 154400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 214 | 20230607 | 154300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 215 | 20230607 | 154200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 216 | 20230607 | 154100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 217 | 20230607 | 154000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 218 | 20230607 | 153900 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 219 | 20230607 | 153800 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 220 | 20230607 | 153700 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 221 | 20230607 | 153600 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 222 | 20230607 | 153500 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 223 | 20230607 | 153400 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 224 | 20230607 | 153300 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 225 | 20230607 | 153200 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 226 | 20230607 | 153100 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 0 |
| 227 | 20230607 | 153000 | 4115062600 | 37200 | 37200 | 37200 | 37200 | 5647 |
| 228 | 20230607 | 152900 | 3904994200 | 37250 | 37250 | 37250 | 37250 | 0 |
| 229 | 20230607 | 152800 | 3904994200 | 37250 | 37250 | 37250 | 37250 | 0 |
| 230 | 20230607 | 152700 | 3904994200 | 37250 | 37250 | 37250 | 37250 | 0 |
| 231 | 20230607 | 152600 | 3904994200 | 37250 | 37250 | 37250 | 37250 | 0 |
| 232 | 20230607 | 152500 | 3904994200 | 37250 | 37250 | 37250 | 37250 | 0 |
| 233 | 20230607 | 152400 | 3904994200 | 37250 | 37250 | 37250 | 37250 | 0 |
| 234 | 20230607 | 152300 | 3904994200 | 37250 | 37250 | 37250 | 37250 | 0 |
| 235 | 20230607 | 152200 | 3904994200 | 37250 | 37250 | 37250 | 37250 | 0 |
| 236 | 20230607 | 152100 | 3904994200 | 37250 | 37250 | 37250 | 37250 | 0 |
| 237 | 20230607 | 152000 | 3904994200 | 37250 | 37250 | 37250 | 37250 | 0 |
| 238 | 20230607 | 151900 | 3904994200 | 37250 | 37150 | 37250 | 37100 | 140 |
| 239 | 20230607 | 151800 | 3899785050 | 37150 | 37150 | 37150 | 37100 | 225 |
| 240 | 20230607 | 151700 | 3891429250 | 37100 | 37050 | 37150 | 37050 | 368 |
| 241 | 20230607 | 151600 | 3877770450 | 37100 | 37100 | 37100 | 37050 | 857 |
| 242 | 20230607 | 151500 | 3845978700 | 37050 | 37100 | 37100 | 37050 | 99 |
| 243 | 20230607 | 151400 | 3842308800 | 37050 | 37100 | 37100 | 37050 | 217 |
| 244 | 20230607 | 151300 | 3834262550 | 37050 | 37050 | 37100 | 37050 | 101 |
| 245 | 20230607 | 151200 | 3830520300 | 37100 | 37050 | 37100 | 37050 | 69 |
| 246 | 20230607 | 151100 | 3827963550 | 37050 | 37100 | 37150 | 37050 | 512 |
| 247 | 20230607 | 151000 | 3808961350 | 37050 | 37150 | 37150 | 37050 | 422 |
| 248 | 20230607 | 150900 | 3793306000 | 37100 | 37050 | 37100 | 37050 | 95 |
| 249 | 20230607 | 150800 | 3789781600 | 37050 | 37000 | 37150 | 37000 | 822 |
| 250 | 20230607 | 150700 | 3759285450 | 37000 | 37000 | 37050 | 37000 | 253 |
| 251 | 20230607 | 150600 | 3749921850 | 37000 | 37050 | 37050 | 37000 | 208 |
| 252 | 20230607 | 150500 | 3742219500 | 37000 | 37000 | 37050 | 37000 | 345 |
| 253 | 20230607 | 150400 | 3729444350 | 37000 | 37000 | 37050 | 37000 | 234 |
| 254 | 20230607 | 150300 | 3720786000 | 37000 | 37050 | 37050 | 37000 | 174 |
| 255 | 20230607 | 150200 | 3714347900 | 37050 | 37000 | 37050 | 37000 | 135 |
| 256 | 20230607 | 150100 | 3709350250 | 37050 | 37100 | 37100 | 37000 | 97 |
| 257 | 20230607 | 150000 | 3705758850 | 37050 | 36950 | 37100 | 36950 | 522 |
| 258 | 20230607 | 145900 | 3686434750 | 36950 | 37000 | 37100 | 36950 | 464 |
| 259 | 20230607 | 145800 | 3669256000 | 37000 | 37000 | 37100 | 37000 | 236 |
| 260 | 20230607 | 145700 | 3660515200 | 37100 | 37000 | 37100 | 36950 | 504 |
| 261 | 20230607 | 145600 | 3641856100 | 37000 | 37050 | 37100 | 37000 | 464 |
| 262 | 20230607 | 145500 | 3624661600 | 37050 | 37050 | 37100 | 37050 | 242 |
| 263 | 20230607 | 145400 | 3615695050 | 37050 | 37000 | 37100 | 37000 | 409 |
| 264 | 20230607 | 145300 | 3600559200 | 37000 | 36950 | 37000 | 36950 | 49 |
| 265 | 20230607 | 145200 | 3598746300 | 36950 | 37000 | 37050 | 36950 | 688 |
| 266 | 20230607 | 145100 | 3573301050 | 37000 | 37000 | 37050 | 37000 | 257 |
| 267 | 20230607 | 145000 | 3563779500 | 37000 | 37000 | 37000 | 37000 | 772 |
| 268 | 20230607 | 144900 | 3535215500 | 37000 | 37000 | 37050 | 37000 | 538 |
| 269 | 20230607 | 144800 | 3515304800 | 37000 | 37050 | 37050 | 37000 | 34 |
| 270 | 20230607 | 144700 | 3514046600 | 37000 | 37050 | 37050 | 37000 | 441 |
| 271 | 20230607 | 144600 | 3497728500 | 37000 | 37000 | 37050 | 37000 | 483 |
| 272 | 20230607 | 144500 | 3479839450 | 37050 | 37050 | 37100 | 37050 | 634 |
| 273 | 20230607 | 144400 | 3456349550 | 37050 | 37050 | 37100 | 37050 | 276 |
| 274 | 20230607 | 144300 | 3446123650 | 37050 | 37100 | 37100 | 37050 | 19 |
| 275 | 20230607 | 144200 | 3445419150 | 37100 | 37050 | 37100 | 37050 | 99 |
| 276 | 20230607 | 144100 | 3441749400 | 37050 | 37050 | 37100 | 37050 | 562 |
| 277 | 20230607 | 144000 | 3420925900 | 37050 | 37100 | 37100 | 37050 | 164 |
| 278 | 20230607 | 143900 | 3414841950 | 37100 | 37100 | 37100 | 37050 | 315 |
| 279 | 20230607 | 143800 | 3403157200 | 37100 | 37100 | 37150 | 37100 | 37 |
| 280 | 20230607 | 143700 | 3401784200 | 37150 | 37150 | 37200 | 37150 | 285 |
| 281 | 20230607 | 143600 | 3391196350 | 37150 | 37150 | 37200 | 37150 | 339 |
| 282 | 20230607 | 143500 | 3378602100 | 37150 | 37150 | 37200 | 37150 | 109 |
| 283 | 20230607 | 143400 | 3374552650 | 37150 | 37100 | 37200 | 37100 | 305 |
| 284 | 20230607 | 143300 | 3363222000 | 37200 | 37200 | 37200 | 37100 | 75 |
| 285 | 20230607 | 143200 | 3360433650 | 37100 | 37100 | 37200 | 37100 | 321 |
| 286 | 20230607 | 143100 | 3348519000 | 37100 | 37100 | 37150 | 37100 | 54 |
| 287 | 20230607 | 143000 | 3346515250 | 37100 | 37100 | 37150 | 37100 | 345 |
| 288 | 20230607 | 142900 | 3333709200 | 37150 | 37150 | 37150 | 37100 | 275 |
| 289 | 20230607 | 142800 | 3323493650 | 37150 | 37150 | 37200 | 37150 | 26 |
| 290 | 20230607 | 142700 | 3322527600 | 37150 | 37200 | 37200 | 37150 | 296 |
| 291 | 20230607 | 142600 | 3311531000 | 37150 | 37150 | 37200 | 37150 | 448 |
| 292 | 20230607 | 142500 | 3294887700 | 37150 | 37200 | 37200 | 37150 | 416 |
| 293 | 20230607 | 142400 | 3279419150 | 37200 | 37200 | 37250 | 37200 | 57 |
| 294 | 20230607 | 142300 | 3277298700 | 37250 | 37200 | 37250 | 37200 | 228 |
| 295 | 20230607 | 142200 | 3268816600 | 37200 | 37200 | 37250 | 37200 | 341 |
| 296 | 20230607 | 142100 | 3256115200 | 37200 | 37250 | 37250 | 37200 | 182 |
| 297 | 20230607 | 142000 | 3249344650 | 37250 | 37200 | 37250 | 37200 | 33 |
| 298 | 20230607 | 141900 | 3248116700 | 37200 | 37200 | 37200 | 37200 | 599 |
| 299 | 20230607 | 141800 | 3225833900 | 37200 | 37200 | 37200 | 37200 | 209 |
| 300 | 20230607 | 141700 | 3218059100 | 37200 | 37200 | 37250 | 37200 | 75 |
| 301 | 20230607 | 141600 | 3215268850 | 37250 | 37250 | 37250 | 37250 | 495 |
| 302 | 20230607 | 141500 | 3196830100 | 37250 | 37250 | 37300 | 37250 | 253 |
| 303 | 20230607 | 141400 | 3187405700 | 37300 | 37250 | 37300 | 37250 | 431 |
| 304 | 20230607 | 141300 | 3171340950 | 37250 | 37250 | 37350 | 37250 | 462 |
| 305 | 20230607 | 141200 | 3154117100 | 37250 | 37250 | 37300 | 37250 | 431 |
| 306 | 20230607 | 141100 | 3138057500 | 37300 | 37250 | 37300 | 37250 | 356 |
| 307 | 20230607 | 141000 | 3124789100 | 37300 | 37300 | 37300 | 37250 | 222 |
| 308 | 20230607 | 140900 | 3116509900 | 37250 | 37300 | 37300 | 37250 | 414 |
| 309 | 20230607 | 140800 | 3101083550 | 37250 | 37300 | 37300 | 37250 | 111 |
| 310 | 20230607 | 140700 | 3096943700 | 37300 | 37300 | 37300 | 37250 | 1069 |
| 311 | 20230607 | 140600 | 3057073850 | 37300 | 37300 | 37350 | 37300 | 139 |
| 312 | 20230607 | 140500 | 3051884300 | 37300 | 37300 | 37350 | 37300 | 432 |
| 313 | 20230607 | 140400 | 3035765750 | 37300 | 37300 | 37350 | 37300 | 363 |
| 314 | 20230607 | 140300 | 3022220650 | 37300 | 37300 | 37350 | 37300 | 395 |
| 315 | 20230607 | 140200 | 3007482150 | 37300 | 37350 | 37350 | 37300 | 140 |
| 316 | 20230607 | 140100 | 3002255200 | 37300 | 37300 | 37350 | 37300 | 327 |
| 317 | 20230607 | 140000 | 2990053200 | 37300 | 37250 | 37300 | 37250 | 251 |
| 318 | 20230607 | 135900 | 2980701950 | 37250 | 37250 | 37300 | 37250 | 343 |
| 319 | 20230607 | 135800 | 2967911150 | 37250 | 37300 | 37300 | 37250 | 396 |
| 320 | 20230607 | 135700 | 2953140550 | 37250 | 37300 | 37300 | 37250 | 240 |
| 321 | 20230607 | 135600 | 2944188850 | 37250 | 37150 | 37300 | 37150 | 2174 |
| 322 | 20230607 | 135500 | 2863243450 | 37150 | 37150 | 37200 | 37150 | 161 |
| 323 | 20230607 | 135400 | 2857255550 | 37150 | 37200 | 37200 | 37150 | 320 |
| 324 | 20230607 | 135300 | 2845362650 | 37150 | 37250 | 37250 | 37150 | 816 |
| 325 | 20230607 | 135200 | 2814985550 | 37250 | 37250 | 37300 | 37250 | 470 |
| 326 | 20230607 | 135100 | 2797472850 | 37300 | 37250 | 37300 | 37250 | 267 |
| 327 | 20230607 | 135000 | 2787521300 | 37250 | 37250 | 37300 | 37250 | 476 |
| 328 | 20230607 | 134900 | 2769785300 | 37250 | 37300 | 37300 | 37250 | 145 |
| 329 | 20230607 | 134800 | 2764378950 | 37300 | 37200 | 37300 | 37200 | 33 |
| 330 | 20230607 | 134700 | 2763150850 | 37200 | 37250 | 37300 | 37200 | 788 |
| 331 | 20230607 | 134600 | 2733793050 | 37300 | 37300 | 37300 | 37250 | 222 |
| 332 | 20230607 | 134500 | 2725513750 | 37250 | 37300 | 37300 | 37250 | 142 |
| 333 | 20230607 | 134400 | 2720219050 | 37250 | 37250 | 37300 | 37250 | 420 |
| 334 | 20230607 | 134300 | 2704569050 | 37300 | 37300 | 37300 | 37250 | 116 |
| 335 | 20230607 | 134200 | 2700242500 | 37300 | 37250 | 37300 | 37250 | 257 |
| 336 | 20230607 | 134100 | 2690663000 | 37250 | 37250 | 37300 | 37250 | 173 |
| 337 | 20230607 | 134000 | 2684213900 | 37250 | 37250 | 37300 | 37250 | 107 |
| 338 | 20230607 | 133900 | 2680223050 | 37250 | 37250 | 37300 | 37250 | 119 |
| 339 | 20230607 | 133800 | 2675785150 | 37250 | 37300 | 37300 | 37250 | 295 |
| 340 | 20230607 | 133700 | 2664791400 | 37300 | 37300 | 37300 | 37250 | 110 |
| 341 | 20230607 | 133600 | 2660688950 | 37300 | 37250 | 37300 | 37250 | 344 |
| 342 | 20230607 | 133500 | 2647869750 | 37250 | 37250 | 37300 | 37250 | 141 |
| 343 | 20230607 | 133400 | 2642612500 | 37250 | 37300 | 37300 | 37250 | 243 |
| 344 | 20230607 | 133300 | 2633550150 | 37300 | 37300 | 37300 | 37250 | 127 |
| 345 | 20230607 | 133200 | 2628814000 | 37250 | 37250 | 37300 | 37250 | 159 |
| 346 | 20230607 | 133100 | 2622886400 | 37250 | 37300 | 37300 | 37250 | 138 |
| 347 | 20230607 | 133000 | 2617740950 | 37250 | 37250 | 37350 | 37250 | 293 |
| 348 | 20230607 | 132900 | 2606821550 | 37350 | 37250 | 37350 | 37250 | 474 |
| 349 | 20230607 | 132800 | 2589141500 | 37250 | 37250 | 37300 | 37200 | 474 |
| 350 | 20230607 | 132700 | 2571480450 | 37300 | 37250 | 37300 | 37250 | 728 |
| 351 | 20230607 | 132600 | 2544357500 | 37250 | 37250 | 37300 | 37250 | 108 |
| 352 | 20230607 | 132500 | 2540329400 | 37300 | 37300 | 37300 | 37250 | 116 |
| 353 | 20230607 | 132400 | 2536003250 | 37300 | 37250 | 37300 | 37250 | 236 |
| 354 | 20230607 | 132300 | 2527202700 | 37250 | 37200 | 37250 | 37150 | 3131 |
| 355 | 20230607 | 132200 | 2410716900 | 37200 | 37250 | 37300 | 37150 | 2496 |
| 356 | 20230607 | 132100 | 2317779850 | 37200 | 37200 | 37250 | 37200 | 153 |
| 357 | 20230607 | 132000 | 2312081800 | 37250 | 37200 | 37250 | 37200 | 241 |
| 358 | 20230607 | 131900 | 2303106150 | 37200 | 37200 | 37250 | 37200 | 172 |
| 359 | 20230607 | 131800 | 2296702650 | 37250 | 37250 | 37250 | 37200 | 122 |
| 360 | 20230607 | 131700 | 2292158700 | 37200 | 37200 | 37250 | 37200 | 180 |
| 361 | 20230607 | 131600 | 2285457700 | 37200 | 37200 | 37250 | 37200 | 124 |
| 362 | 20230607 | 131500 | 2280840050 | 37250 | 37250 | 37250 | 37200 | 132 |
| 363 | 20230607 | 131400 | 2275924050 | 37200 | 37250 | 37250 | 37200 | 128 |
| 364 | 20230607 | 131300 | 2271159900 | 37200 | 37250 | 37250 | 37200 | 73 |
| 365 | 20230607 | 131200 | 2268442800 | 37200 | 37200 | 37250 | 37200 | 77 |
| 366 | 20230607 | 131100 | 2265578150 | 37250 | 37200 | 37250 | 37200 | 34 |
| 367 | 20230607 | 131000 | 2264311950 | 37250 | 37200 | 37250 | 37200 | 72 |
| 368 | 20230607 | 130900 | 2261631550 | 37200 | 37200 | 37250 | 37200 | 84 |
| 369 | 20230607 | 130800 | 2258505350 | 37200 | 37200 | 37200 | 37200 | 5 |
| 370 | 20230607 | 130700 | 2258319350 | 37250 | 37200 | 37250 | 37200 | 57 |
| 371 | 20230607 | 130600 | 2256197850 | 37200 | 37200 | 37250 | 37200 | 24 |
| 372 | 20230607 | 130500 | 2255304950 | 37200 | 37200 | 37250 | 37200 | 26 |
| 373 | 20230607 | 130400 | 2254337250 | 37250 | 37200 | 37250 | 37200 | 18 |
| 374 | 20230607 | 130300 | 2253666900 | 37200 | 37200 | 37200 | 37200 | 541 |
| 375 | 20230607 | 130200 | 2233541700 | 37150 | 37150 | 37150 | 37150 | 40 |
| 376 | 20230607 | 130100 | 2232055700 | 37200 | 37150 | 37200 | 37150 | 34 |
| 377 | 20230607 | 130000 | 2230792400 | 37150 | 37150 | 37200 | 37150 | 20 |
| 378 | 20230607 | 125900 | 2230049300 | 37150 | 37150 | 37200 | 37150 | 47 |
| 379 | 20230607 | 125800 | 2228303050 | 37150 | 37200 | 37200 | 37150 | 6 |
| 380 | 20230607 | 125700 | 2228080100 | 37150 | 37200 | 37200 | 37150 | 536 |
| 381 | 20230607 | 125600 | 2208141800 | 37250 | 37200 | 37250 | 37200 | 146 |
| 382 | 20230607 | 125500 | 2202710500 | 37250 | 37200 | 37250 | 37200 | 43 |
| 383 | 20230607 | 125400 | 2201110850 | 37200 | 37200 | 37250 | 37200 | 18 |
| 384 | 20230607 | 125300 | 2200441050 | 37250 | 37200 | 37250 | 37200 | 241 |
| 385 | 20230607 | 125200 | 2191475750 | 37200 | 37200 | 37250 | 37200 | 263 |
| 386 | 20230607 | 125100 | 2181692050 | 37250 | 37200 | 37250 | 37200 | 556 |
| 387 | 20230607 | 125000 | 2161008600 | 37200 | 37200 | 37250 | 37200 | 21 |
| 388 | 20230607 | 124900 | 2160227300 | 37250 | 37200 | 37250 | 37200 | 89 |
| 389 | 20230607 | 124800 | 2156913700 | 37200 | 37200 | 37250 | 37200 | 24 |
| 390 | 20230607 | 124700 | 2156020750 | 37200 | 37200 | 37250 | 37200 | 27 |
| 391 | 20230607 | 124600 | 2155016250 | 37200 | 37200 | 37200 | 37200 | 75 |
| 392 | 20230607 | 124500 | 2152226250 | 37150 | 37100 | 37200 | 37100 | 65 |
| 393 | 20230607 | 124400 | 2149812400 | 37200 | 37100 | 37200 | 37100 | 7 |
| 394 | 20230607 | 124300 | 2149552500 | 37150 | 37150 | 37150 | 37150 | 20 |
| 395 | 20230607 | 124200 | 2148809500 | 37100 | 37200 | 37200 | 37100 | 16 |
| 396 | 20230607 | 124100 | 2148215600 | 37200 | 37100 | 37250 | 37100 | 559 |
| 397 | 20230607 | 124000 | 2127443100 | 37100 | 37050 | 37100 | 37050 | 290 |
| 398 | 20230607 | 123900 | 2116688550 | 37050 | 37050 | 37100 | 37050 | 327 |
| 399 | 20230607 | 123800 | 2104573100 | 37050 | 37050 | 37100 | 37050 | 302 |
| 400 | 20230607 | 123700 | 2093375800 | 37050 | 37100 | 37100 | 37050 | 1240 |
| 401 | 20230607 | 123600 | 2047422500 | 37100 | 37050 | 37100 | 37050 | 401 |
| 402 | 20230607 | 123500 | 2032545700 | 37100 | 37150 | 37150 | 37100 | 3644 |
| 403 | 20230607 | 123400 | 1897353200 | 37100 | 37150 | 37150 | 37100 | 315 |
| 404 | 20230607 | 123300 | 1885652350 | 37150 | 37150 | 37150 | 37100 | 921 |
| 405 | 20230607 | 123200 | 1851437850 | 37150 | 37250 | 37250 | 37150 | 1614 |
| 406 | 20230607 | 123100 | 1791397600 | 37200 | 37200 | 37200 | 37200 | 50 |
| 407 | 20230607 | 123000 | 1789537600 | 37200 | 37200 | 37200 | 37200 | 19 |
| 408 | 20230607 | 122900 | 1788830800 | 37200 | 37200 | 37250 | 37200 | 14 |
| 409 | 20230607 | 122800 | 1788309850 | 37250 | 37250 | 37250 | 37200 | 170 |
| 410 | 20230607 | 122700 | 1781978400 | 37250 | 37250 | 37250 | 37250 | 103 |
| 411 | 20230607 | 122600 | 1778141650 | 37250 | 37350 | 37350 | 37250 | 51 |
| 412 | 20230607 | 122500 | 1776241550 | 37350 | 37300 | 37350 | 37250 | 183 |
| 413 | 20230607 | 122400 | 1769415950 | 37250 | 37250 | 37250 | 37200 | 121 |
| 414 | 20230607 | 122300 | 1764909600 | 37250 | 37250 | 37250 | 37200 | 81 |
| 415 | 20230607 | 122200 | 1761892400 | 37200 | 37200 | 37250 | 37200 | 18 |
| 416 | 20230607 | 122100 | 1761222600 | 37200 | 37250 | 37250 | 37200 | 972 |
| 417 | 20230607 | 122000 | 1725016200 | 37300 | 37300 | 37300 | 37250 | 30 |
| 418 | 20230607 | 121900 | 1723898550 | 37250 | 37300 | 37300 | 37250 | 8 |
| 419 | 20230607 | 121800 | 1723600450 | 37300 | 37250 | 37300 | 37250 | 474 |
| 420 | 20230607 | 121700 | 1705920900 | 37250 | 37250 | 37250 | 37250 | 53 |
| 421 | 20230607 | 121600 | 1703946650 | 37250 | 37300 | 37300 | 37250 | 126 |
| 422 | 20230607 | 121500 | 1699248150 | 37300 | 37250 | 37300 | 37250 | 13 |
| 423 | 20230607 | 121400 | 1698763800 | 37250 | 37300 | 37300 | 37250 | 25 |
| 424 | 20230607 | 121300 | 1697832500 | 37250 | 37250 | 37300 | 37250 | 315 |
| 425 | 20230607 | 121200 | 1686085050 | 37250 | 37250 | 37250 | 37250 | 11 |
| 426 | 20230607 | 121100 | 1685675300 | 37250 | 37250 | 37250 | 37250 | 133 |
| 427 | 20230607 | 121000 | 1680721050 | 37300 | 37350 | 37350 | 37300 | 1469 |
| 428 | 20230607 | 120900 | 1625925800 | 37300 | 37350 | 37350 | 37300 | 54 |
| 429 | 20230607 | 120800 | 1623910300 | 37300 | 37300 | 37300 | 37300 | 18 |
| 430 | 20230607 | 120700 | 1623238900 | 37300 | 37300 | 37350 | 37300 | 41 |
| 431 | 20230607 | 120600 | 1621708100 | 37300 | 37300 | 37350 | 37300 | 71 |
| 432 | 20230607 | 120500 | 1619058500 | 37300 | 37300 | 37350 | 37300 | 39 |
| 433 | 20230607 | 120400 | 1617602500 | 37300 | 37300 | 37350 | 37300 | 38 |
| 434 | 20230607 | 120300 | 1616183500 | 37300 | 37300 | 37300 | 37300 | 33 |
| 435 | 20230607 | 120200 | 1614952600 | 37300 | 37300 | 37350 | 37300 | 119 |
| 436 | 20230607 | 120100 | 1610513300 | 37350 | 37350 | 37350 | 37300 | 36 |
| 437 | 20230607 | 120000 | 1609169150 | 37350 | 37300 | 37350 | 37300 | 44 |
| 438 | 20230607 | 115900 | 1607526400 | 37300 | 37350 | 37350 | 37300 | 131 |
| 439 | 20230607 | 115800 | 1602638050 | 37350 | 37350 | 37350 | 37300 | 46 |
| 440 | 20230607 | 115700 | 1600920500 | 37300 | 37300 | 37350 | 37300 | 17 |
| 441 | 20230607 | 115600 | 1600286000 | 37350 | 37300 | 37350 | 37250 | 132 |
| 442 | 20230607 | 115500 | 1595362750 | 37250 | 37250 | 37300 | 37250 | 38 |
| 443 | 20230607 | 115400 | 1593947150 | 37300 | 37300 | 37300 | 37250 | 126 |
| 444 | 20230607 | 115300 | 1589247600 | 37300 | 37250 | 37300 | 37250 | 11 |
| 445 | 20230607 | 115200 | 1588837800 | 37250 | 37250 | 37300 | 37250 | 72 |
| 446 | 20230607 | 115100 | 1586155700 | 37300 | 37300 | 37300 | 37250 | 66 |
| 447 | 20230607 | 115000 | 1583694150 | 37300 | 37250 | 37300 | 37250 | 258 |
| 448 | 20230607 | 114900 | 1574071600 | 37250 | 37250 | 37300 | 37250 | 76 |
| 449 | 20230607 | 114800 | 1571240500 | 37250 | 37250 | 37300 | 37250 | 41 |
| 450 | 20230607 | 114700 | 1569713000 | 37250 | 37250 | 37250 | 37250 | 11 |
| 451 | 20230607 | 114600 | 1569303250 | 37250 | 37250 | 37300 | 37250 | 71 |
| 452 | 20230607 | 114500 | 1566658450 | 37250 | 37350 | 37350 | 37250 | 42 |
| 453 | 20230607 | 114400 | 1565093250 | 37350 | 37300 | 37350 | 37300 | 510 |
| 454 | 20230607 | 114300 | 1546070200 | 37300 | 37250 | 37350 | 37250 | 198 |
| 455 | 20230607 | 114200 | 1538685100 | 37300 | 37300 | 37300 | 37250 | 109 |
| 456 | 20230607 | 114100 | 1534620350 | 37250 | 37300 | 37300 | 37250 | 36 |
| 457 | 20230607 | 114000 | 1533279150 | 37250 | 37250 | 37300 | 37250 | 19 |
| 458 | 20230607 | 113900 | 1532571350 | 37250 | 37350 | 37350 | 37250 | 496 |
| 459 | 20230607 | 113800 | 1514070350 | 37350 | 37250 | 37350 | 37250 | 113 |
| 460 | 20230607 | 113700 | 1509857850 | 37300 | 37250 | 37300 | 37250 | 34 |
| 461 | 20230607 | 113600 | 1508590550 | 37300 | 37300 | 37300 | 37300 | 3 |
| 462 | 20230607 | 113500 | 1508478650 | 37300 | 37250 | 37300 | 37250 | 42 |
| 463 | 20230607 | 113400 | 1506913900 | 37300 | 37250 | 37300 | 37250 | 177 |
| 464 | 20230607 | 113300 | 1500320550 | 37300 | 37250 | 37300 | 37250 | 337 |
| 465 | 20230607 | 113200 | 1487751200 | 37300 | 37250 | 37300 | 37250 | 28 |
| 466 | 20230607 | 113100 | 1486707200 | 37250 | 37250 | 37300 | 37250 | 45 |
| 467 | 20230607 | 113000 | 1485030900 | 37250 | 37250 | 37300 | 37250 | 52 |
| 468 | 20230607 | 112900 | 1483093800 | 37300 | 37250 | 37300 | 37250 | 54 |
| 469 | 20230607 | 112800 | 1481079750 | 37250 | 37300 | 37300 | 37250 | 26 |
| 470 | 20230607 | 112700 | 1480111050 | 37250 | 37250 | 37300 | 37250 | 111 |
| 471 | 20230607 | 112600 | 1475973850 | 37300 | 37250 | 37300 | 37250 | 36 |
| 472 | 20230607 | 112500 | 1474632300 | 37250 | 37250 | 37250 | 37250 | 26 |
| 473 | 20230607 | 112400 | 1473663800 | 37250 | 37250 | 37300 | 37250 | 670 |
| 474 | 20230607 | 112300 | 1448706200 | 37250 | 37250 | 37300 | 37250 | 33 |
| 475 | 20230607 | 112200 | 1447476800 | 37300 | 37250 | 37300 | 37250 | 10 |
| 476 | 20230607 | 112100 | 1447104150 | 37250 | 37250 | 37300 | 37250 | 86 |
| 477 | 20230607 | 112000 | 1443900150 | 37250 | 37250 | 37300 | 37250 | 68 |
| 478 | 20230607 | 111900 | 1441366950 | 37250 | 37300 | 37300 | 37250 | 16 |
| 479 | 20230607 | 111800 | 1440770700 | 37300 | 37300 | 37300 | 37250 | 50 |
| 480 | 20230607 | 111700 | 1438906500 | 37250 | 37250 | 37300 | 37250 | 29 |
| 481 | 20230607 | 111600 | 1437826150 | 37250 | 37250 | 37300 | 37250 | 23 |
| 482 | 20230607 | 111500 | 1436969300 | 37250 | 37350 | 37350 | 37250 | 696 |
| 483 | 20230607 | 111400 | 1411009000 | 37350 | 37300 | 37350 | 37300 | 9 |
| 484 | 20230607 | 111300 | 1410673100 | 37300 | 37300 | 37350 | 37300 | 85 |
| 485 | 20230607 | 111200 | 1407501600 | 37350 | 37300 | 37350 | 37300 | 7 |
| 486 | 20230607 | 111100 | 1407240400 | 37300 | 37350 | 37350 | 37300 | 54 |
| 487 | 20230607 | 111000 | 1405225900 | 37300 | 37350 | 37350 | 37300 | 77 |
| 488 | 20230607 | 110900 | 1402351300 | 37300 | 37300 | 37350 | 37300 | 29 |
| 489 | 20230607 | 110800 | 1401269550 | 37350 | 37350 | 37350 | 37350 | 2 |
| 490 | 20230607 | 110700 | 1401194850 | 37300 | 37300 | 37300 | 37300 | 53 |
| 491 | 20230607 | 110600 | 1399217950 | 37350 | 37400 | 37400 | 37300 | 838 |
| 492 | 20230607 | 110500 | 1367906350 | 37350 | 37350 | 37350 | 37300 | 395 |
| 493 | 20230607 | 110400 | 1353153300 | 37350 | 37300 | 37350 | 37300 | 4 |
| 494 | 20230607 | 110300 | 1353004050 | 37350 | 37300 | 37350 | 37300 | 82 |
| 495 | 20230607 | 110200 | 1349945300 | 37300 | 37300 | 37300 | 37300 | 208 |
| 496 | 20230607 | 110100 | 1342186900 | 37250 | 37250 | 37250 | 37250 | 500 |
| 497 | 20230607 | 110000 | 1323561900 | 37300 | 37250 | 37300 | 37250 | 4 |
| 498 | 20230607 | 105900 | 1323412750 | 37300 | 37300 | 37300 | 37300 | 522 |
| 499 | 20230607 | 105800 | 1303942150 | 37350 | 37350 | 37350 | 37300 | 29 |
| 500 | 20230607 | 105700 | 1302859050 | 37350 | 37300 | 37350 | 37300 | 94 |
| 501 | 20230607 | 105600 | 1299352700 | 37250 | 37250 | 37300 | 37250 | 157 |
| 502 | 20230607 | 105500 | 1293497550 | 37300 | 37300 | 37300 | 37250 | 322 |
| 503 | 20230607 | 105400 | 1281488050 | 37350 | 37350 | 37350 | 37300 | 794 |
| 504 | 20230607 | 105300 | 1251871100 | 37350 | 37300 | 37350 | 37300 | 3 |
| 505 | 20230607 | 105200 | 1251759100 | 37350 | 37300 | 37350 | 37300 | 72 |
| 506 | 20230607 | 105100 | 1249071800 | 37350 | 37300 | 37350 | 37300 | 213 |
| 507 | 20230607 | 105000 | 1241126800 | 37300 | 37250 | 37300 | 37250 | 51 |
| 508 | 20230607 | 104900 | 1239224750 | 37250 | 37250 | 37300 | 37250 | 56 |
| 509 | 20230607 | 104800 | 1237138650 | 37250 | 37250 | 37250 | 37250 | 18 |
| 510 | 20230607 | 104700 | 1236468150 | 37350 | 37350 | 37350 | 37300 | 1230 |
| 511 | 20230607 | 104600 | 1190588150 | 37350 | 37350 | 37350 | 37350 | 64 |
| 512 | 20230607 | 104500 | 1188197750 | 37350 | 37350 | 37350 | 37300 | 150 |
| 513 | 20230607 | 104400 | 1182598050 | 37350 | 37350 | 37350 | 37350 | 60 |
| 514 | 20230607 | 104300 | 1180357050 | 37350 | 37350 | 37350 | 37300 | 401 |
| 515 | 20230607 | 104200 | 1165380200 | 37350 | 37350 | 37350 | 37350 | 142 |
| 516 | 20230607 | 104100 | 1160076500 | 37300 | 37350 | 37350 | 37300 | 157 |
| 517 | 20230607 | 104000 | 1154215050 | 37300 | 37350 | 37350 | 37300 | 152 |
| 518 | 20230607 | 103900 | 1148542950 | 37300 | 37300 | 37350 | 37300 | 141 |
| 519 | 20230607 | 103800 | 1143282900 | 37350 | 37300 | 37350 | 37300 | 43 |
| 520 | 20230607 | 103700 | 1141678750 | 37300 | 37350 | 37350 | 37300 | 231 |
| 521 | 20230607 | 103600 | 1133060900 | 37350 | 37350 | 37350 | 37350 | 75 |
| 522 | 20230607 | 103500 | 1130259650 | 37350 | 37350 | 37350 | 37350 | 31 |
| 523 | 20230607 | 103400 | 1129101800 | 37350 | 37350 | 37350 | 37300 | 77 |
| 524 | 20230607 | 103300 | 1126227550 | 37350 | 37350 | 37350 | 37350 | 66 |
| 525 | 20230607 | 103200 | 1123762450 | 37350 | 37300 | 37350 | 37300 | 65 |
| 526 | 20230607 | 103100 | 1121334800 | 37350 | 37250 | 37350 | 37250 | 820 |
| 527 | 20230607 | 103000 | 1090753900 | 37250 | 37300 | 37300 | 37250 | 62 |
| 528 | 20230607 | 102900 | 1088442800 | 37300 | 37300 | 37300 | 37300 | 42 |
| 529 | 20230607 | 102800 | 1086876200 | 37300 | 37300 | 37300 | 37300 | 42 |
| 530 | 20230607 | 102700 | 1085309600 | 37250 | 37300 | 37300 | 37250 | 89 |
| 531 | 20230607 | 102600 | 1081991550 | 37300 | 37300 | 37300 | 37300 | 5 |
| 532 | 20230607 | 102500 | 1081805050 | 37300 | 37300 | 37300 | 37300 | 6 |
| 533 | 20230607 | 102400 | 1081581250 | 37300 | 37250 | 37300 | 37250 | 146 |
| 534 | 20230607 | 102300 | 1076142250 | 37250 | 37250 | 37250 | 37250 | 163 |
| 535 | 20230607 | 102200 | 1070070500 | 37300 | 37250 | 37300 | 37250 | 85 |
| 536 | 20230607 | 102100 | 1066904000 | 37250 | 37250 | 37250 | 37250 | 656 |
| 537 | 20230607 | 102000 | 1042468000 | 37250 | 37250 | 37250 | 37250 | 49 |
| 538 | 20230607 | 101900 | 1040642750 | 37250 | 37250 | 37300 | 37250 | 406 |
| 539 | 20230607 | 101800 | 1025519150 | 37250 | 37300 | 37300 | 37250 | 1106 |
| 540 | 20230607 | 101700 | 984266450 | 37300 | 37300 | 37300 | 37300 | 22 |
| 541 | 20230607 | 101600 | 983445850 | 37300 | 37400 | 37400 | 37300 | 31 |
| 542 | 20230607 | 101500 | 982288750 | 37350 | 37400 | 37400 | 37350 | 858 |
| 543 | 20230607 | 101400 | 950241250 | 37400 | 37400 | 37400 | 37400 | 15 |
| 544 | 20230607 | 101300 | 949680250 | 37400 | 37400 | 37400 | 37350 | 88 |
| 545 | 20230607 | 101200 | 946390650 | 37350 | 37350 | 37350 | 37350 | 140 |
| 546 | 20230607 | 101100 | 941161650 | 37350 | 37350 | 37350 | 37300 | 210 |
| 547 | 20230607 | 101000 | 933319150 | 37350 | 37300 | 37350 | 37300 | 416 |
| 548 | 20230607 | 100900 | 917782750 | 37300 | 37350 | 37350 | 37300 | 60 |
| 549 | 20230607 | 100800 | 915543250 | 37350 | 37350 | 37350 | 37300 | 8 |
| 550 | 20230607 | 100700 | 915244700 | 37300 | 37350 | 37350 | 37300 | 63 |
| 551 | 20230607 | 100600 | 912891700 | 37350 | 37350 | 37350 | 37300 | 34 |
| 552 | 20230607 | 100500 | 911623350 | 37350 | 37300 | 37350 | 37300 | 52 |
| 553 | 20230607 | 100400 | 909683650 | 37300 | 37300 | 37350 | 37300 | 4 |
| 554 | 20230607 | 100300 | 909534400 | 37350 | 37350 | 37350 | 37350 | 27 |
| 555 | 20230607 | 100200 | 908525950 | 37400 | 37350 | 37400 | 37300 | 33 |
| 556 | 20230607 | 100100 | 907294800 | 37350 | 37350 | 37400 | 37350 | 641 |
| 557 | 20230607 | 100000 | 883353150 | 37400 | 37350 | 37400 | 37300 | 160 |
| 558 | 20230607 | 095900 | 877376200 | 37300 | 37350 | 37350 | 37300 | 63 |
| 559 | 20230607 | 095800 | 875026150 | 37350 | 37350 | 37350 | 37350 | 26 |
| 560 | 20230607 | 095700 | 874055050 | 37350 | 37350 | 37350 | 37300 | 400 |
| 561 | 20230607 | 095600 | 859128450 | 37350 | 37350 | 37350 | 37350 | 112 |
| 562 | 20230607 | 095500 | 854945250 | 37300 | 37350 | 37350 | 37300 | 83 |
| 563 | 20230607 | 095400 | 851847050 | 37350 | 37350 | 37350 | 37350 | 105 |
| 564 | 20230607 | 095300 | 847925300 | 37400 | 37300 | 37400 | 37300 | 33 |
| 565 | 20230607 | 095200 | 846693000 | 37350 | 37350 | 37350 | 37350 | 180 |
| 566 | 20230607 | 095100 | 839970000 | 37350 | 37400 | 37400 | 37350 | 582 |
| 567 | 20230607 | 095000 | 818203450 | 37450 | 37450 | 37500 | 37400 | 341 |
| 568 | 20230607 | 094900 | 805433050 | 37450 | 37450 | 37450 | 37400 | 157 |
| 569 | 20230607 | 094800 | 799555650 | 37450 | 37350 | 37450 | 37350 | 242 |
| 570 | 20230607 | 094700 | 790505550 | 37350 | 37300 | 37400 | 37300 | 862 |
| 571 | 20230607 | 094600 | 758315600 | 37300 | 37300 | 37350 | 37300 | 273 |
| 572 | 20230607 | 094500 | 748122000 | 37350 | 37300 | 37350 | 37300 | 38 |
| 573 | 20230607 | 094400 | 746704500 | 37300 | 37300 | 37350 | 37300 | 13 |
| 574 | 20230607 | 094300 | 746219350 | 37350 | 37350 | 37350 | 37350 | 6 |
| 575 | 20230607 | 094200 | 745995250 | 37350 | 37300 | 37350 | 37300 | 86 |
| 576 | 20230607 | 094100 | 742786450 | 37300 | 37350 | 37350 | 37250 | 136 |
| 577 | 20230607 | 094000 | 737714400 | 37300 | 37300 | 37300 | 37300 | 191 |
| 578 | 20230607 | 093900 | 730590100 | 37300 | 37300 | 37350 | 37300 | 97 |
| 579 | 20230607 | 093800 | 726971850 | 37300 | 37300 | 37300 | 37250 | 39 |
| 580 | 20230607 | 093700 | 725518850 | 37300 | 37350 | 37350 | 37300 | 283 |
| 581 | 20230607 | 093600 | 714962900 | 37300 | 37300 | 37350 | 37300 | 19 |
| 582 | 20230607 | 093500 | 714254000 | 37300 | 37300 | 37350 | 37250 | 97 |
| 583 | 20230607 | 093400 | 710635900 | 37250 | 37250 | 37300 | 37250 | 266 |
| 584 | 20230607 | 093300 | 700716650 | 37250 | 37300 | 37300 | 37250 | 157 |
| 585 | 20230607 | 093200 | 694860650 | 37250 | 37350 | 37350 | 37250 | 443 |
| 586 | 20230607 | 093100 | 678341950 | 37350 | 37350 | 37350 | 37350 | 232 |
| 587 | 20230607 | 093000 | 669676750 | 37350 | 37500 | 37500 | 37350 | 2820 |
| 588 | 20230607 | 092900 | 564145200 | 37500 | 37500 | 37550 | 37500 | 530 |
| 589 | 20230607 | 092800 | 544269000 | 37500 | 37500 | 37500 | 37450 | 507 |
| 590 | 20230607 | 092700 | 525257550 | 37500 | 37500 | 37500 | 37450 | 994 |
| 591 | 20230607 | 092600 | 487988950 | 37450 | 37500 | 37500 | 37450 | 328 |
| 592 | 20230607 | 092500 | 475694250 | 37500 | 37500 | 37500 | 37450 | 99 |
| 593 | 20230607 | 092400 | 471985250 | 37500 | 37500 | 37500 | 37450 | 70 |
| 594 | 20230607 | 092300 | 469362200 | 37450 | 37450 | 37500 | 37450 | 297 |
| 595 | 20230607 | 092200 | 458238900 | 37500 | 37500 | 37500 | 37400 | 940 |
| 596 | 20230607 | 092100 | 423021550 | 37500 | 37450 | 37500 | 37450 | 378 |
| 597 | 20230607 | 092000 | 408861950 | 37450 | 37400 | 37500 | 37400 | 1188 |
| 598 | 20230607 | 091900 | 364386000 | 37400 | 37400 | 37450 | 37350 | 575 |
| 599 | 20230607 | 091800 | 342882300 | 37400 | 37400 | 37400 | 37350 | 41 |
| 600 | 20230607 | 091700 | 341349750 | 37400 | 37350 | 37400 | 37350 | 171 |
| 601 | 20230607 | 091600 | 334957700 | 37350 | 37350 | 37350 | 37300 | 296 |
| 602 | 20230607 | 091500 | 323903700 | 37400 | 37350 | 37400 | 37300 | 564 |
| 603 | 20230607 | 091400 | 302828750 | 37350 | 37150 | 37350 | 37150 | 1793 |
| 604 | 20230607 | 091300 | 236041650 | 37150 | 37200 | 37200 | 37150 | 144 |
| 605 | 20230607 | 091200 | 230689550 | 37200 | 37200 | 37200 | 37150 | 24 |
| 606 | 20230607 | 091100 | 229797450 | 37200 | 37200 | 37200 | 37150 | 229 |
| 607 | 20230607 | 091000 | 221284800 | 37150 | 37150 | 37200 | 37150 | 164 |
| 608 | 20230607 | 090900 | 215186750 | 37150 | 37150 | 37150 | 37150 | 14 |
| 609 | 20230607 | 090800 | 214666650 | 37100 | 37150 | 37200 | 37100 | 438 |
| 610 | 20230607 | 090700 | 198396650 | 37150 | 37200 | 37200 | 37150 | 75 |
| 611 | 20230607 | 090600 | 195607500 | 37200 | 37250 | 37300 | 37150 | 668 |
| 612 | 20230607 | 090500 | 170731400 | 37250 | 37250 | 37250 | 37100 | 320 |
| 613 | 20230607 | 090400 | 158814950 | 37250 | 37200 | 37300 | 37100 | 1005 |
| 614 | 20230607 | 090300 | 121409400 | 37200 | 37200 | 37350 | 37200 | 1340 |
| 615 | 20230607 | 090200 | 71507650 | 37200 | 37250 | 37250 | 37200 | 422 |
| 616 | 20230607 | 090100 | 55801250 | 37250 | 37100 | 37250 | 37100 | 728 |
| 617 | 20230607 | 090000 | 28716950 | 37150 | 37150 | 37150 | 37150 | 773 |