32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 185700 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 19291 |
| 3 | 20230605 | 185600 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20230605 | 185500 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20230605 | 185400 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20230605 | 185300 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20230605 | 185200 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20230605 | 185100 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20230605 | 185000 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20230605 | 184900 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20230605 | 184800 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20230605 | 184700 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20230605 | 184600 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20230605 | 184500 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20230605 | 184400 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20230605 | 184300 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20230605 | 184200 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20230605 | 184100 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20230605 | 184000 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20230605 | 183900 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20230605 | 183800 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20230605 | 183700 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20230605 | 183600 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20230605 | 183500 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20230605 | 183400 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20230605 | 183300 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20230605 | 183200 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20230605 | 183100 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20230605 | 183000 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20230605 | 182900 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20230605 | 182800 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20230605 | 182700 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 19291 |
| 33 | 20230605 | 182600 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20230605 | 182500 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20230605 | 182400 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20230605 | 182300 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20230605 | 182200 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20230605 | 182100 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20230605 | 182000 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20230605 | 181900 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20230605 | 181800 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20230605 | 181700 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20230605 | 181600 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20230605 | 181500 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20230605 | 181400 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20230605 | 181300 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20230605 | 181200 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20230605 | 181100 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20230605 | 181000 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20230605 | 180900 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20230605 | 180800 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20230605 | 180700 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20230605 | 180600 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20230605 | 180500 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20230605 | 180400 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20230605 | 180300 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20230605 | 180200 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20230605 | 180100 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20230605 | 180000 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20230605 | 175900 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20230605 | 175800 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20230605 | 175700 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 19291 |
| 63 | 20230605 | 175600 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20230605 | 175500 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20230605 | 175400 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20230605 | 175300 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20230605 | 175200 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20230605 | 175100 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20230605 | 175000 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20230605 | 174900 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20230605 | 174800 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20230605 | 174700 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20230605 | 174600 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20230605 | 174500 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20230605 | 174400 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20230605 | 174300 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20230605 | 174200 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20230605 | 174100 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20230605 | 174000 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20230605 | 173900 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20230605 | 173800 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20230605 | 173700 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20230605 | 173600 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20230605 | 173500 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20230605 | 173400 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20230605 | 173300 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20230605 | 173200 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20230605 | 173100 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20230605 | 173000 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20230605 | 172900 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20230605 | 172800 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20230605 | 172700 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 19291 |
| 93 | 20230605 | 172600 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20230605 | 172500 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20230605 | 172400 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20230605 | 172300 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20230605 | 172200 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20230605 | 172100 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20230605 | 172000 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20230605 | 171900 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20230605 | 171800 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20230605 | 171700 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20230605 | 171600 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20230605 | 171500 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20230605 | 171400 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20230605 | 171300 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20230605 | 171200 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20230605 | 171100 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20230605 | 171000 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20230605 | 170900 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20230605 | 170800 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20230605 | 170700 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20230605 | 170600 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20230605 | 170500 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20230605 | 170400 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20230605 | 170300 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20230605 | 170200 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20230605 | 170100 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20230605 | 170000 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20230605 | 165900 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20230605 | 165800 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20230605 | 165700 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 19291 |
| 123 | 20230605 | 165600 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20230605 | 165500 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20230605 | 165400 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20230605 | 165300 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20230605 | 165200 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20230605 | 165100 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20230605 | 165000 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20230605 | 164900 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20230605 | 164800 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20230605 | 164700 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20230605 | 164600 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20230605 | 164500 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20230605 | 164400 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20230605 | 164300 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20230605 | 164200 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20230605 | 164100 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20230605 | 164000 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20230605 | 163900 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20230605 | 163800 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20230605 | 163700 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20230605 | 163600 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20230605 | 163500 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20230605 | 163400 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20230605 | 163300 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20230605 | 163200 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20230605 | 163100 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20230605 | 163000 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20230605 | 162900 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20230605 | 162800 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20230605 | 162700 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 19291 |
| 153 | 20230605 | 162600 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20230605 | 162500 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20230605 | 162400 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20230605 | 162300 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20230605 | 162200 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20230605 | 162100 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20230605 | 162000 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20230605 | 161900 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20230605 | 161800 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20230605 | 161700 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20230605 | 161600 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20230605 | 161500 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20230605 | 161400 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20230605 | 161300 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20230605 | 161200 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20230605 | 161100 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20230605 | 161000 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20230605 | 160900 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20230605 | 160800 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20230605 | 160700 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20230605 | 160600 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20230605 | 160500 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20230605 | 160400 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20230605 | 160300 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20230605 | 160200 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20230605 | 160100 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20230605 | 160000 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20230605 | 155900 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20230605 | 155800 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20230605 | 155700 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 19291 |
| 183 | 20230605 | 155600 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20230605 | 155500 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 185 | 20230605 | 155400 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 186 | 20230605 | 155300 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 187 | 20230605 | 155200 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 188 | 20230605 | 155100 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 189 | 20230605 | 155000 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 190 | 20230605 | 154900 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 191 | 20230605 | 154800 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 192 | 20230605 | 154700 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 193 | 20230605 | 154600 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 194 | 20230605 | 154500 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 195 | 20230605 | 154400 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 196 | 20230605 | 154300 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 197 | 20230605 | 154200 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 198 | 20230605 | 154100 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 199 | 20230605 | 154000 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 200 | 20230605 | 153900 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 201 | 20230605 | 153800 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 202 | 20230605 | 153700 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 203 | 20230605 | 153600 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 204 | 20230605 | 153500 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 205 | 20230605 | 153400 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 206 | 20230605 | 153300 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 207 | 20230605 | 153200 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 208 | 20230605 | 153100 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 0 |
| 209 | 20230605 | 153000 | 18343598200 | 34050 | 34050 | 34050 | 34050 | 19291 |
| 210 | 20230605 | 152900 | 17686739650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 211 | 20230605 | 152800 | 17686739650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 212 | 20230605 | 152700 | 17686739650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 213 | 20230605 | 152600 | 17686739650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 214 | 20230605 | 152500 | 17686739650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 215 | 20230605 | 152400 | 17686739650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 216 | 20230605 | 152300 | 17686739650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 217 | 20230605 | 152200 | 17686739650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 218 | 20230605 | 152100 | 17686739650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 219 | 20230605 | 152000 | 17686739650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 220 | 20230605 | 151900 | 17686739650 | 34050 | 34100 | 34100 | 34050 | 1556 |
| 221 | 20230605 | 151800 | 17633698350 | 34100 | 34100 | 34100 | 34050 | 769 |
| 222 | 20230605 | 151700 | 17607479700 | 34100 | 34100 | 34100 | 34050 | 929 |
| 223 | 20230605 | 151600 | 17575805300 | 34100 | 34100 | 34100 | 34050 | 1410 |
| 224 | 20230605 | 151500 | 17527750850 | 34100 | 34050 | 34100 | 34050 | 1642 |
| 225 | 20230605 | 151400 | 17471806150 | 34100 | 34100 | 34100 | 34050 | 1240 |
| 226 | 20230605 | 151300 | 17429523400 | 34100 | 34050 | 34100 | 34000 | 2420 |
| 227 | 20230605 | 151200 | 17347113300 | 34050 | 34050 | 34050 | 34000 | 750 |
| 228 | 20230605 | 151100 | 17321576900 | 34050 | 34050 | 34050 | 34000 | 1238 |
| 229 | 20230605 | 151000 | 17279424350 | 34050 | 34050 | 34050 | 34000 | 1310 |
| 230 | 20230605 | 150900 | 17234820500 | 34050 | 34050 | 34050 | 34000 | 3248 |
| 231 | 20230605 | 150800 | 17124240350 | 34050 | 34050 | 34050 | 34000 | 855 |
| 232 | 20230605 | 150700 | 17095134750 | 34050 | 34050 | 34050 | 34000 | 355 |
| 233 | 20230605 | 150600 | 17083048250 | 34050 | 34050 | 34050 | 34000 | 648 |
| 234 | 20230605 | 150500 | 17060985050 | 34000 | 34050 | 34050 | 34000 | 1032 |
| 235 | 20230605 | 150400 | 17025852500 | 34000 | 34050 | 34050 | 34000 | 641 |
| 236 | 20230605 | 150300 | 17004029350 | 34050 | 34050 | 34050 | 34000 | 396 |
| 237 | 20230605 | 150200 | 16990547750 | 34050 | 34050 | 34050 | 34000 | 255 |
| 238 | 20230605 | 150100 | 16981865700 | 34050 | 34050 | 34050 | 34000 | 394 |
| 239 | 20230605 | 150000 | 16968453500 | 34050 | 34000 | 34050 | 34000 | 819 |
| 240 | 20230605 | 145900 | 16940591600 | 34000 | 34050 | 34050 | 34000 | 162 |
| 241 | 20230605 | 145800 | 16935076850 | 34050 | 34050 | 34050 | 34000 | 189 |
| 242 | 20230605 | 145700 | 16928641900 | 34000 | 34050 | 34050 | 34000 | 211 |
| 243 | 20230605 | 145600 | 16921458750 | 34050 | 34050 | 34050 | 34000 | 246 |
| 244 | 20230605 | 145500 | 16913087050 | 34050 | 34000 | 34050 | 34000 | 143 |
| 245 | 20230605 | 145400 | 16908219450 | 34050 | 34050 | 34050 | 34000 | 239 |
| 246 | 20230605 | 145300 | 16900083600 | 34050 | 34050 | 34050 | 34000 | 378 |
| 247 | 20230605 | 145200 | 16887217400 | 34050 | 34050 | 34050 | 34000 | 290 |
| 248 | 20230605 | 145100 | 16877345450 | 34000 | 34000 | 34050 | 34000 | 162 |
| 249 | 20230605 | 145000 | 16871833200 | 34050 | 34000 | 34050 | 34000 | 194 |
| 250 | 20230605 | 144900 | 16865231150 | 34050 | 34000 | 34050 | 34000 | 448 |
| 251 | 20230605 | 144800 | 16849992350 | 34050 | 34050 | 34050 | 34000 | 249 |
| 252 | 20230605 | 144700 | 16841521500 | 34050 | 34100 | 34100 | 34000 | 5463 |
| 253 | 20230605 | 144600 | 16655500850 | 34050 | 34100 | 34100 | 34050 | 265 |
| 254 | 20230605 | 144500 | 16646467650 | 34100 | 34100 | 34100 | 34050 | 216 |
| 255 | 20230605 | 144400 | 16639103100 | 34100 | 34100 | 34100 | 34050 | 162 |
| 256 | 20230605 | 144300 | 16633584100 | 34100 | 34150 | 34150 | 34050 | 5598 |
| 257 | 20230605 | 144200 | 16442690400 | 34150 | 34150 | 34150 | 34100 | 335 |
| 258 | 20230605 | 144100 | 16431251100 | 34150 | 34150 | 34150 | 34100 | 277 |
| 259 | 20230605 | 144000 | 16421792400 | 34150 | 34100 | 34150 | 34100 | 639 |
| 260 | 20230605 | 143900 | 16399992850 | 34100 | 34100 | 34100 | 34050 | 232 |
| 261 | 20230605 | 143800 | 16392082400 | 34100 | 34100 | 34100 | 34050 | 907 |
| 262 | 20230605 | 143700 | 16361155850 | 34100 | 34100 | 34100 | 34050 | 404 |
| 263 | 20230605 | 143600 | 16347380250 | 34100 | 34100 | 34100 | 34050 | 251 |
| 264 | 20230605 | 143500 | 16338821900 | 34100 | 34100 | 34100 | 34050 | 1309 |
| 265 | 20230605 | 143400 | 16294186000 | 34100 | 34050 | 34100 | 34000 | 3463 |
| 266 | 20230605 | 143300 | 16176272650 | 34050 | 34050 | 34050 | 34000 | 238 |
| 267 | 20230605 | 143200 | 16168170750 | 34050 | 34050 | 34050 | 34000 | 95 |
| 268 | 20230605 | 143100 | 16164936150 | 34050 | 34050 | 34050 | 34000 | 276 |
| 269 | 20230605 | 143000 | 16155539100 | 34050 | 34150 | 34150 | 34000 | 8979 |
| 270 | 20230605 | 142900 | 15849524750 | 34150 | 34150 | 34150 | 34100 | 282 |
| 271 | 20230605 | 142800 | 15839898450 | 34100 | 34150 | 34150 | 34100 | 1143 |
| 272 | 20230605 | 142700 | 15800866050 | 34150 | 34150 | 34150 | 34100 | 1096 |
| 273 | 20230605 | 142600 | 15763463350 | 34150 | 34100 | 34150 | 34100 | 919 |
| 274 | 20230605 | 142500 | 15732087500 | 34150 | 34150 | 34150 | 34100 | 457 |
| 275 | 20230605 | 142400 | 15716482600 | 34150 | 34150 | 34150 | 34100 | 2178 |
| 276 | 20230605 | 142300 | 15642107200 | 34150 | 34150 | 34150 | 34100 | 2738 |
| 277 | 20230605 | 142200 | 15548607400 | 34150 | 34150 | 34150 | 34100 | 534 |
| 278 | 20230605 | 142100 | 15530378150 | 34150 | 34150 | 34150 | 34100 | 455 |
| 279 | 20230605 | 142000 | 15514840800 | 34150 | 34150 | 34150 | 34100 | 418 |
| 280 | 20230605 | 141900 | 15500567700 | 34150 | 34150 | 34150 | 34100 | 390 |
| 281 | 20230605 | 141800 | 15487252200 | 34100 | 34150 | 34150 | 34100 | 428 |
| 282 | 20230605 | 141700 | 15472640900 | 34150 | 34100 | 34150 | 34100 | 2940 |
| 283 | 20230605 | 141600 | 15372243500 | 34100 | 34100 | 34100 | 34050 | 2617 |
| 284 | 20230605 | 141500 | 15283004550 | 34100 | 34100 | 34100 | 34050 | 2801 |
| 285 | 20230605 | 141400 | 15187491750 | 34100 | 34100 | 34100 | 34050 | 790 |
| 286 | 20230605 | 141300 | 15160553450 | 34100 | 34100 | 34100 | 34050 | 2646 |
| 287 | 20230605 | 141200 | 15070325600 | 34050 | 34100 | 34100 | 34050 | 473 |
| 288 | 20230605 | 141100 | 15054196600 | 34100 | 34100 | 34100 | 34050 | 587 |
| 289 | 20230605 | 141000 | 15034180850 | 34100 | 34100 | 34100 | 34050 | 545 |
| 290 | 20230605 | 140900 | 15015597300 | 34100 | 34100 | 34100 | 34100 | 1117 |
| 291 | 20230605 | 140800 | 14977507600 | 34100 | 34050 | 34100 | 34000 | 5675 |
| 292 | 20230605 | 140700 | 14784260050 | 34050 | 34050 | 34050 | 34000 | 530 |
| 293 | 20230605 | 140600 | 14766218850 | 34050 | 34000 | 34050 | 34000 | 218 |
| 294 | 20230605 | 140500 | 14758797500 | 34050 | 34050 | 34050 | 34000 | 419 |
| 295 | 20230605 | 140400 | 14744533150 | 34050 | 34050 | 34050 | 34000 | 372 |
| 296 | 20230605 | 140300 | 14731869500 | 34050 | 34050 | 34050 | 34000 | 237 |
| 297 | 20230605 | 140200 | 14723801100 | 34050 | 34050 | 34050 | 34000 | 329 |
| 298 | 20230605 | 140100 | 14712599650 | 34050 | 34050 | 34050 | 34000 | 449 |
| 299 | 20230605 | 140000 | 14697314400 | 34050 | 34050 | 34050 | 34000 | 412 |
| 300 | 20230605 | 135900 | 14683286950 | 34050 | 34050 | 34050 | 34000 | 276 |
| 301 | 20230605 | 135800 | 14673889250 | 34050 | 34050 | 34050 | 34000 | 434 |
| 302 | 20230605 | 135700 | 14659114050 | 34050 | 34050 | 34050 | 34000 | 331 |
| 303 | 20230605 | 135600 | 14647843600 | 34050 | 34050 | 34050 | 34000 | 404 |
| 304 | 20230605 | 135500 | 14634087600 | 34050 | 34050 | 34050 | 34000 | 316 |
| 305 | 20230605 | 135400 | 14623328000 | 34050 | 34050 | 34050 | 34000 | 524 |
| 306 | 20230605 | 135300 | 14605487550 | 34050 | 34050 | 34050 | 34000 | 336 |
| 307 | 20230605 | 135200 | 14594047550 | 34050 | 34050 | 34050 | 34000 | 451 |
| 308 | 20230605 | 135100 | 14578692000 | 34050 | 34000 | 34050 | 34000 | 300 |
| 309 | 20230605 | 135000 | 14568477300 | 34050 | 34050 | 34050 | 34000 | 325 |
| 310 | 20230605 | 134900 | 14557411900 | 34050 | 34050 | 34050 | 34000 | 392 |
| 311 | 20230605 | 134800 | 14544066050 | 34050 | 34050 | 34050 | 34000 | 299 |
| 312 | 20230605 | 134700 | 14533886950 | 34000 | 34050 | 34050 | 34000 | 294 |
| 313 | 20230605 | 134600 | 14523877900 | 34050 | 34050 | 34050 | 34000 | 231 |
| 314 | 20230605 | 134500 | 14516014100 | 34050 | 34050 | 34050 | 34000 | 382 |
| 315 | 20230605 | 134400 | 14503007050 | 34050 | 34000 | 34050 | 34000 | 272 |
| 316 | 20230605 | 134300 | 14493748750 | 34000 | 34050 | 34050 | 34000 | 315 |
| 317 | 20230605 | 134200 | 14483023050 | 34050 | 34050 | 34050 | 34050 | 263 |
| 318 | 20230605 | 134100 | 14474067900 | 34050 | 34050 | 34050 | 34000 | 291 |
| 319 | 20230605 | 134000 | 14464159450 | 34050 | 34050 | 34050 | 34000 | 286 |
| 320 | 20230605 | 133900 | 14454422400 | 34050 | 34050 | 34050 | 34050 | 249 |
| 321 | 20230605 | 133800 | 14445943950 | 34050 | 34050 | 34050 | 34050 | 292 |
| 322 | 20230605 | 133700 | 14436001350 | 34050 | 34050 | 34050 | 34000 | 430 |
| 323 | 20230605 | 133600 | 14421359900 | 34050 | 34050 | 34050 | 34000 | 215 |
| 324 | 20230605 | 133500 | 14414039200 | 34050 | 34050 | 34050 | 34000 | 248 |
| 325 | 20230605 | 133400 | 14405595600 | 34050 | 34050 | 34050 | 34000 | 348 |
| 326 | 20230605 | 133300 | 14393747050 | 34050 | 34050 | 34050 | 34000 | 353 |
| 327 | 20230605 | 133200 | 14381730400 | 34050 | 34050 | 34050 | 34000 | 324 |
| 328 | 20230605 | 133100 | 14370699850 | 34050 | 34050 | 34050 | 34000 | 811 |
| 329 | 20230605 | 133000 | 14343086150 | 34050 | 34050 | 34050 | 34050 | 373 |
| 330 | 20230605 | 132900 | 14330385500 | 34050 | 34050 | 34050 | 34000 | 1282 |
| 331 | 20230605 | 132800 | 14286736350 | 34050 | 34050 | 34050 | 34000 | 209 |
| 332 | 20230605 | 132700 | 14279620500 | 34050 | 34050 | 34050 | 34000 | 358 |
| 333 | 20230605 | 132600 | 14267432150 | 34050 | 34050 | 34050 | 34000 | 392 |
| 334 | 20230605 | 132500 | 14254086050 | 34050 | 34050 | 34050 | 34000 | 156 |
| 335 | 20230605 | 132400 | 14248774300 | 34050 | 34050 | 34050 | 34050 | 118 |
| 336 | 20230605 | 132300 | 14244756400 | 34050 | 33950 | 34050 | 33950 | 4321 |
| 337 | 20230605 | 132200 | 14097846100 | 34000 | 34000 | 34000 | 33950 | 151 |
| 338 | 20230605 | 132100 | 14092713250 | 34000 | 33950 | 34000 | 33950 | 85 |
| 339 | 20230605 | 132000 | 14089823300 | 34000 | 34000 | 34000 | 33950 | 413 |
| 340 | 20230605 | 131900 | 14075793400 | 34000 | 34000 | 34000 | 33950 | 204 |
| 341 | 20230605 | 131800 | 14068857800 | 34000 | 34000 | 34000 | 33950 | 348 |
| 342 | 20230605 | 131700 | 14057026450 | 34000 | 34000 | 34000 | 33950 | 1416 |
| 343 | 20230605 | 131600 | 14008882500 | 34000 | 34050 | 34050 | 34000 | 542 |
| 344 | 20230605 | 131500 | 13990454400 | 34000 | 34050 | 34050 | 34000 | 1488 |
| 345 | 20230605 | 131400 | 13939853600 | 34050 | 34050 | 34050 | 34050 | 126 |
| 346 | 20230605 | 131300 | 13935563300 | 34050 | 34050 | 34050 | 34000 | 4700 |
| 347 | 20230605 | 131200 | 13775713750 | 34050 | 34050 | 34050 | 34000 | 354 |
| 348 | 20230605 | 131100 | 13763662850 | 34050 | 34050 | 34050 | 34000 | 322 |
| 349 | 20230605 | 131000 | 13752701950 | 34050 | 34050 | 34050 | 34000 | 254 |
| 350 | 20230605 | 130900 | 13744055050 | 34050 | 34000 | 34050 | 34000 | 282 |
| 351 | 20230605 | 130800 | 13734454200 | 34050 | 34050 | 34050 | 34000 | 360 |
| 352 | 20230605 | 130700 | 13722199100 | 34050 | 34050 | 34050 | 34000 | 600 |
| 353 | 20230605 | 130600 | 13701772650 | 34050 | 34050 | 34050 | 34000 | 257 |
| 354 | 20230605 | 130500 | 13693023650 | 34050 | 34000 | 34050 | 34000 | 328 |
| 355 | 20230605 | 130400 | 13681862300 | 34050 | 34050 | 34050 | 34000 | 442 |
| 356 | 20230605 | 130300 | 13666816600 | 34050 | 34050 | 34050 | 34000 | 437 |
| 357 | 20230605 | 130200 | 13651943250 | 34050 | 34050 | 34050 | 34000 | 146 |
| 358 | 20230605 | 130100 | 13646972700 | 34000 | 34050 | 34050 | 34000 | 264 |
| 359 | 20230605 | 130000 | 13637985300 | 34050 | 34000 | 34050 | 34000 | 622 |
| 360 | 20230605 | 125900 | 13616817450 | 34050 | 34050 | 34050 | 34000 | 1228 |
| 361 | 20230605 | 125800 | 13575056850 | 34050 | 34050 | 34050 | 34000 | 264 |
| 362 | 20230605 | 125700 | 13566078050 | 34000 | 34050 | 34050 | 34000 | 468 |
| 363 | 20230605 | 125600 | 13550152000 | 34000 | 34050 | 34050 | 34000 | 266 |
| 364 | 20230605 | 125500 | 13541102000 | 34000 | 34050 | 34050 | 34000 | 249 |
| 365 | 20230605 | 125400 | 13532631350 | 34050 | 34050 | 34050 | 34000 | 172 |
| 366 | 20230605 | 125300 | 13526778350 | 34050 | 34050 | 34050 | 34000 | 255 |
| 367 | 20230605 | 125200 | 13518100800 | 34000 | 34050 | 34050 | 34000 | 343 |
| 368 | 20230605 | 125100 | 13506430750 | 34050 | 34050 | 34050 | 34000 | 174 |
| 369 | 20230605 | 125000 | 13500510150 | 34000 | 34050 | 34050 | 34000 | 126 |
| 370 | 20230605 | 124900 | 13496220950 | 34000 | 34050 | 34050 | 34000 | 458 |
| 371 | 20230605 | 124800 | 13480641150 | 34050 | 34050 | 34050 | 34000 | 324 |
| 372 | 20230605 | 124700 | 13469609850 | 34050 | 34050 | 34050 | 34000 | 154 |
| 373 | 20230605 | 124600 | 13464371450 | 34050 | 34100 | 34100 | 34000 | 6512 |
| 374 | 20230605 | 124500 | 13242637750 | 34100 | 34100 | 34100 | 34050 | 346 |
| 375 | 20230605 | 124400 | 13230842400 | 34100 | 34100 | 34100 | 34050 | 747 |
| 376 | 20230605 | 124300 | 13205376350 | 34100 | 34100 | 34100 | 34050 | 240 |
| 377 | 20230605 | 124200 | 13197192450 | 34100 | 34100 | 34100 | 34050 | 241 |
| 378 | 20230605 | 124100 | 13188975350 | 34100 | 34100 | 34100 | 34050 | 370 |
| 379 | 20230605 | 124000 | 13176358850 | 34100 | 34100 | 34100 | 34050 | 301 |
| 380 | 20230605 | 123900 | 13166094900 | 34100 | 34100 | 34100 | 34050 | 220 |
| 381 | 20230605 | 123800 | 13158593050 | 34100 | 34100 | 34100 | 34050 | 766 |
| 382 | 20230605 | 123700 | 13132474650 | 34100 | 34100 | 34100 | 34050 | 352 |
| 383 | 20230605 | 123600 | 13120471500 | 34100 | 34100 | 34100 | 34050 | 325 |
| 384 | 20230605 | 123500 | 13109389100 | 34100 | 34100 | 34100 | 34050 | 223 |
| 385 | 20230605 | 123400 | 13101786800 | 34100 | 34100 | 34100 | 34050 | 431 |
| 386 | 20230605 | 123300 | 13087099750 | 34100 | 34100 | 34100 | 34050 | 471 |
| 387 | 20230605 | 123200 | 13071038950 | 34100 | 34050 | 34100 | 34050 | 157 |
| 388 | 20230605 | 123100 | 13065685350 | 34050 | 34000 | 34100 | 34000 | 6962 |
| 389 | 20230605 | 123000 | 12828583400 | 34050 | 34050 | 34050 | 34000 | 380 |
| 390 | 20230605 | 122900 | 12815644600 | 34050 | 34050 | 34050 | 34000 | 360 |
| 391 | 20230605 | 122800 | 12803387050 | 34050 | 34050 | 34050 | 34000 | 342 |
| 392 | 20230605 | 122700 | 12791742100 | 34050 | 34050 | 34050 | 34050 | 338 |
| 393 | 20230605 | 122600 | 12780233200 | 34000 | 34050 | 34050 | 34000 | 215 |
| 394 | 20230605 | 122500 | 12772912750 | 34050 | 34050 | 34050 | 34000 | 219 |
| 395 | 20230605 | 122400 | 12765460000 | 34050 | 34050 | 34050 | 34000 | 372 |
| 396 | 20230605 | 122300 | 12752803400 | 34050 | 34050 | 34050 | 34000 | 401 |
| 397 | 20230605 | 122200 | 12739149450 | 34050 | 34050 | 34050 | 34000 | 242 |
| 398 | 20230605 | 122100 | 12730910750 | 34050 | 34050 | 34050 | 34000 | 367 |
| 399 | 20230605 | 122000 | 12718415200 | 34050 | 34050 | 34050 | 34000 | 160 |
| 400 | 20230605 | 121900 | 12712968300 | 34050 | 34050 | 34050 | 34000 | 346 |
| 401 | 20230605 | 121800 | 12701191900 | 34050 | 34050 | 34050 | 34000 | 392 |
| 402 | 20230605 | 121700 | 12687846150 | 34050 | 34050 | 34050 | 34000 | 289 |
| 403 | 20230605 | 121600 | 12678008850 | 34000 | 34050 | 34050 | 34000 | 265 |
| 404 | 20230605 | 121500 | 12668988950 | 34050 | 34050 | 34050 | 34000 | 368 |
| 405 | 20230605 | 121400 | 12656460000 | 34050 | 34050 | 34050 | 34000 | 633 |
| 406 | 20230605 | 121300 | 12634925000 | 34050 | 34050 | 34050 | 34000 | 166 |
| 407 | 20230605 | 121200 | 12629273800 | 34050 | 34050 | 34050 | 34000 | 303 |
| 408 | 20230605 | 121100 | 12618958450 | 34050 | 34050 | 34050 | 34000 | 502 |
| 409 | 20230605 | 121000 | 12601871850 | 34050 | 34050 | 34050 | 34000 | 346 |
| 410 | 20230605 | 120900 | 12590098950 | 34050 | 34050 | 34050 | 34000 | 121 |
| 411 | 20230605 | 120800 | 12585979000 | 34050 | 34050 | 34050 | 34000 | 158 |
| 412 | 20230605 | 120700 | 12580599250 | 34050 | 34050 | 34050 | 34000 | 319 |
| 413 | 20230605 | 120600 | 12569744050 | 34050 | 34050 | 34050 | 34000 | 120 |
| 414 | 20230605 | 120500 | 12565659550 | 34050 | 34050 | 34050 | 34000 | 317 |
| 415 | 20230605 | 120400 | 12554865800 | 34050 | 34050 | 34050 | 34000 | 468 |
| 416 | 20230605 | 120300 | 12538939500 | 34050 | 34050 | 34050 | 34000 | 161 |
| 417 | 20230605 | 120200 | 12533457600 | 34050 | 34050 | 34050 | 34000 | 2132 |
| 418 | 20230605 | 120100 | 12460965550 | 34050 | 34000 | 34050 | 33950 | 3351 |
| 419 | 20230605 | 120000 | 12347048700 | 34000 | 33950 | 34000 | 33950 | 213 |
| 420 | 20230605 | 115900 | 12339809300 | 33950 | 34000 | 34000 | 33950 | 313 |
| 421 | 20230605 | 115800 | 12329174350 | 34000 | 34000 | 34000 | 33950 | 195 |
| 422 | 20230605 | 115700 | 12322551500 | 34000 | 34000 | 34000 | 33950 | 214 |
| 423 | 20230605 | 115600 | 12315278250 | 34000 | 34000 | 34000 | 33950 | 330 |
| 424 | 20230605 | 115500 | 12304065200 | 34000 | 33950 | 34000 | 33950 | 333 |
| 425 | 20230605 | 115400 | 12292751350 | 34000 | 33950 | 34000 | 33950 | 2256 |
| 426 | 20230605 | 115300 | 12216151000 | 33950 | 34000 | 34000 | 33950 | 597 |
| 427 | 20230605 | 115200 | 12195871500 | 34000 | 34000 | 34000 | 33950 | 395 |
| 428 | 20230605 | 115100 | 12182445050 | 34000 | 34000 | 34000 | 33950 | 362 |
| 429 | 20230605 | 115000 | 12170149500 | 34000 | 34000 | 34000 | 33950 | 257 |
| 430 | 20230605 | 114900 | 12161419500 | 34000 | 33950 | 34000 | 33950 | 1733 |
| 431 | 20230605 | 114800 | 12102507200 | 34000 | 34000 | 34000 | 33950 | 379 |
| 432 | 20230605 | 114700 | 12089632700 | 34000 | 34000 | 34000 | 33950 | 190 |
| 433 | 20230605 | 114600 | 12083176950 | 34000 | 34000 | 34000 | 33950 | 322 |
| 434 | 20230605 | 114500 | 12072240050 | 34000 | 33950 | 34000 | 33950 | 444 |
| 435 | 20230605 | 114400 | 12057157100 | 34000 | 34000 | 34000 | 33950 | 314 |
| 436 | 20230605 | 114300 | 12046481950 | 34000 | 34000 | 34000 | 33950 | 520 |
| 437 | 20230605 | 114200 | 12028819050 | 34000 | 34000 | 34000 | 33950 | 663 |
| 438 | 20230605 | 114100 | 12006281800 | 34000 | 34000 | 34000 | 33950 | 1520 |
| 439 | 20230605 | 114000 | 11954618400 | 34000 | 34000 | 34000 | 33950 | 275 |
| 440 | 20230605 | 113900 | 11945278550 | 34000 | 34000 | 34000 | 33950 | 567 |
| 441 | 20230605 | 113800 | 11926006650 | 34000 | 33950 | 34000 | 33950 | 255 |
| 442 | 20230605 | 113700 | 11917344900 | 33950 | 34000 | 34000 | 33950 | 1140 |
| 443 | 20230605 | 113600 | 11878592750 | 33950 | 34000 | 34000 | 33950 | 495 |
| 444 | 20230605 | 113500 | 11861773750 | 34000 | 34000 | 34000 | 33950 | 259 |
| 445 | 20230605 | 113400 | 11852977850 | 34000 | 34000 | 34000 | 33950 | 206 |
| 446 | 20230605 | 113300 | 11845975450 | 34000 | 34000 | 34000 | 33950 | 276 |
| 447 | 20230605 | 113200 | 11836598250 | 34000 | 34000 | 34000 | 33950 | 366 |
| 448 | 20230605 | 113100 | 11824165100 | 34000 | 34100 | 34100 | 34000 | 3681 |
| 449 | 20230605 | 113000 | 11698949300 | 34050 | 34100 | 34100 | 34000 | 11004 |
| 450 | 20230605 | 112900 | 11324417050 | 34100 | 34100 | 34100 | 34050 | 470 |
| 451 | 20230605 | 112800 | 11308392600 | 34100 | 34100 | 34100 | 34050 | 611 |
| 452 | 20230605 | 112700 | 11287564800 | 34100 | 34050 | 34100 | 34050 | 403 |
| 453 | 20230605 | 112600 | 11273829600 | 34100 | 34100 | 34100 | 34050 | 488 |
| 454 | 20230605 | 112500 | 11257191400 | 34100 | 34100 | 34100 | 34050 | 540 |
| 455 | 20230605 | 112400 | 11238784500 | 34100 | 34100 | 34100 | 34050 | 365 |
| 456 | 20230605 | 112300 | 11226340550 | 34100 | 34100 | 34100 | 34050 | 1173 |
| 457 | 20230605 | 112200 | 11186348250 | 34100 | 34050 | 34100 | 34000 | 4627 |
| 458 | 20230605 | 112100 | 11028806350 | 34050 | 34050 | 34050 | 34000 | 176 |
| 459 | 20230605 | 112000 | 11022816200 | 34050 | 34000 | 34050 | 34000 | 11548 |
| 460 | 20230605 | 111900 | 10630137450 | 34000 | 34000 | 34000 | 33950 | 882 |
| 461 | 20230605 | 111800 | 10600149550 | 34000 | 34000 | 34000 | 33950 | 870 |
| 462 | 20230605 | 111700 | 10570579600 | 34000 | 34000 | 34000 | 33950 | 427 |
| 463 | 20230605 | 111600 | 10556068050 | 34000 | 34000 | 34000 | 34000 | 174 |
| 464 | 20230605 | 111500 | 10550152050 | 34000 | 33950 | 34000 | 33950 | 1617 |
| 465 | 20230605 | 111400 | 10495201650 | 33950 | 34000 | 34000 | 33900 | 5277 |
| 466 | 20230605 | 111300 | 10316037500 | 33950 | 33950 | 34000 | 33950 | 665 |
| 467 | 20230605 | 111200 | 10293436600 | 33950 | 34000 | 34000 | 33950 | 500 |
| 468 | 20230605 | 111100 | 10276446800 | 34000 | 34000 | 34000 | 33950 | 407 |
| 469 | 20230605 | 111000 | 10262614000 | 34000 | 34000 | 34000 | 33950 | 343 |
| 470 | 20230605 | 110900 | 10250960700 | 34000 | 34000 | 34000 | 33950 | 265 |
| 471 | 20230605 | 110800 | 10241959050 | 34000 | 33950 | 34000 | 33950 | 237 |
| 472 | 20230605 | 110700 | 10233901650 | 34000 | 33950 | 34000 | 33900 | 6825 |
| 473 | 20230605 | 110600 | 10002181550 | 33950 | 33950 | 33950 | 33900 | 258 |
| 474 | 20230605 | 110500 | 9993430950 | 33950 | 33950 | 33950 | 33900 | 320 |
| 475 | 20230605 | 110400 | 9982574350 | 33950 | 33950 | 33950 | 33900 | 318 |
| 476 | 20230605 | 110300 | 9971787450 | 33950 | 33950 | 33950 | 33900 | 195 |
| 477 | 20230605 | 110200 | 9965168700 | 33950 | 33900 | 33950 | 33900 | 2571 |
| 478 | 20230605 | 110100 | 9878007600 | 33950 | 33950 | 33950 | 33950 | 197 |
| 479 | 20230605 | 110000 | 9871319450 | 33900 | 33900 | 33950 | 33850 | 2256 |
| 480 | 20230605 | 105900 | 9794832000 | 33900 | 33900 | 33950 | 33850 | 4847 |
| 481 | 20230605 | 105800 | 9630506650 | 33950 | 33900 | 33950 | 33900 | 45 |
| 482 | 20230605 | 105700 | 9628979700 | 33950 | 33950 | 33950 | 33900 | 250 |
| 483 | 20230605 | 105600 | 9620498400 | 33950 | 33950 | 33950 | 33900 | 613 |
| 484 | 20230605 | 105500 | 9599708200 | 33950 | 33950 | 33950 | 33900 | 362 |
| 485 | 20230605 | 105400 | 9587429850 | 33950 | 34000 | 34000 | 33900 | 3748 |
| 486 | 20230605 | 105300 | 9460180350 | 34000 | 34000 | 34000 | 33950 | 402 |
| 487 | 20230605 | 105200 | 9446520150 | 34000 | 34000 | 34000 | 33950 | 575 |
| 488 | 20230605 | 105100 | 9426978300 | 33950 | 34000 | 34000 | 33950 | 648 |
| 489 | 20230605 | 105000 | 9404946800 | 34000 | 33950 | 34000 | 33950 | 993 |
| 490 | 20230605 | 104900 | 9371206350 | 34000 | 33950 | 34000 | 33950 | 454 |
| 491 | 20230605 | 104800 | 9355780750 | 34000 | 34000 | 34000 | 33950 | 457 |
| 492 | 20230605 | 104700 | 9340245700 | 34000 | 34000 | 34000 | 33950 | 487 |
| 493 | 20230605 | 104600 | 9323698850 | 34000 | 34000 | 34000 | 33950 | 388 |
| 494 | 20230605 | 104500 | 9310514300 | 34000 | 34000 | 34000 | 33950 | 448 |
| 495 | 20230605 | 104400 | 9295288750 | 34000 | 34000 | 34000 | 33950 | 426 |
| 496 | 20230605 | 104300 | 9280813350 | 34000 | 34000 | 34000 | 33950 | 211 |
| 497 | 20230605 | 104200 | 9273645600 | 34000 | 34000 | 34000 | 33950 | 387 |
| 498 | 20230605 | 104100 | 9260498200 | 34000 | 34000 | 34000 | 33950 | 334 |
| 499 | 20230605 | 104000 | 9249150500 | 33950 | 33950 | 34000 | 33950 | 237 |
| 500 | 20230605 | 103900 | 9241093800 | 34000 | 34000 | 34000 | 33950 | 377 |
| 501 | 20230605 | 103800 | 9228290100 | 34000 | 33950 | 34000 | 33950 | 183 |
| 502 | 20230605 | 103700 | 9222070150 | 34000 | 34000 | 34000 | 33950 | 494 |
| 503 | 20230605 | 103600 | 9205283300 | 34000 | 34000 | 34000 | 33950 | 274 |
| 504 | 20230605 | 103500 | 9195975000 | 34000 | 34000 | 34000 | 33950 | 72 |
| 505 | 20230605 | 103400 | 9193527300 | 34000 | 34000 | 34000 | 33950 | 301 |
| 506 | 20230605 | 103300 | 9183302750 | 34000 | 34000 | 34000 | 33950 | 1224 |
| 507 | 20230605 | 103200 | 9141734400 | 34000 | 34000 | 34000 | 33950 | 282 |
| 508 | 20230605 | 103100 | 9132155900 | 33950 | 34000 | 34000 | 33950 | 367 |
| 509 | 20230605 | 103000 | 9119691450 | 34000 | 33950 | 34000 | 33950 | 559 |
| 510 | 20230605 | 102900 | 9100701650 | 34000 | 33950 | 34000 | 33950 | 432 |
| 511 | 20230605 | 102800 | 9086022650 | 34000 | 34000 | 34000 | 33950 | 134 |
| 512 | 20230605 | 102700 | 9081470450 | 33950 | 34000 | 34050 | 33950 | 2012 |
| 513 | 20230605 | 102600 | 9013066200 | 34050 | 34050 | 34050 | 34000 | 394 |
| 514 | 20230605 | 102500 | 8999660850 | 34050 | 34050 | 34050 | 34000 | 400 |
| 515 | 20230605 | 102400 | 8986049750 | 34000 | 34000 | 34050 | 34000 | 814 |
| 516 | 20230605 | 102300 | 8958370100 | 34050 | 34050 | 34050 | 34000 | 337 |
| 517 | 20230605 | 102200 | 8946906000 | 34050 | 34050 | 34050 | 34000 | 624 |
| 518 | 20230605 | 102100 | 8925660750 | 34050 | 34050 | 34050 | 34000 | 400 |
| 519 | 20230605 | 102000 | 8912048600 | 34050 | 34050 | 34050 | 34000 | 1446 |
| 520 | 20230605 | 101900 | 8862814150 | 34050 | 34050 | 34050 | 33950 | 2248 |
| 521 | 20230605 | 101800 | 8786383600 | 34050 | 34000 | 34050 | 34000 | 597 |
| 522 | 20230605 | 101700 | 8766062250 | 34050 | 34000 | 34050 | 34000 | 310 |
| 523 | 20230605 | 101600 | 8755511600 | 34050 | 34050 | 34050 | 34000 | 220 |
| 524 | 20230605 | 101500 | 8748028550 | 34050 | 34050 | 34100 | 34000 | 1937 |
| 525 | 20230605 | 101400 | 8682068750 | 34100 | 34050 | 34100 | 34000 | 1166 |
| 526 | 20230605 | 101300 | 8642360950 | 34050 | 34100 | 34100 | 34000 | 1773 |
| 527 | 20230605 | 101200 | 8581963850 | 34050 | 34050 | 34100 | 34000 | 1469 |
| 528 | 20230605 | 101100 | 8531946450 | 34050 | 34000 | 34050 | 33950 | 4940 |
| 529 | 20230605 | 101000 | 8363975550 | 34000 | 34000 | 34000 | 33950 | 349 |
| 530 | 20230605 | 100900 | 8352113500 | 33950 | 34000 | 34000 | 33950 | 3785 |
| 531 | 20230605 | 100800 | 8223599250 | 34000 | 34000 | 34000 | 33950 | 1548 |
| 532 | 20230605 | 100700 | 8171024200 | 34000 | 33900 | 34000 | 33900 | 4157 |
| 533 | 20230605 | 100600 | 8029970050 | 33900 | 34000 | 34000 | 33850 | 6915 |
| 534 | 20230605 | 100500 | 7795407750 | 34000 | 33950 | 34000 | 33950 | 382 |
| 535 | 20230605 | 100400 | 7782433350 | 34000 | 34000 | 34000 | 33950 | 280 |
| 536 | 20230605 | 100300 | 7772920000 | 33950 | 34000 | 34000 | 33950 | 1259 |
| 537 | 20230605 | 100200 | 7730150000 | 34000 | 34000 | 34000 | 33950 | 341 |
| 538 | 20230605 | 100100 | 7718557100 | 34000 | 34000 | 34000 | 33950 | 389 |
| 539 | 20230605 | 100000 | 7705340900 | 33950 | 33950 | 34000 | 33950 | 645 |
| 540 | 20230605 | 095900 | 7683423800 | 34000 | 34000 | 34000 | 33950 | 686 |
| 541 | 20230605 | 095800 | 7660100650 | 34000 | 34000 | 34000 | 33950 | 665 |
| 542 | 20230605 | 095700 | 7637501450 | 34000 | 34000 | 34000 | 33950 | 1375 |
| 543 | 20230605 | 095600 | 7590753150 | 34000 | 34000 | 34000 | 33950 | 649 |
| 544 | 20230605 | 095500 | 7568699150 | 34000 | 34000 | 34000 | 33950 | 755 |
| 545 | 20230605 | 095400 | 7543046800 | 34000 | 33950 | 34000 | 33950 | 190 |
| 546 | 20230605 | 095300 | 7536588650 | 34000 | 34000 | 34000 | 33950 | 646 |
| 547 | 20230605 | 095200 | 7514632750 | 34000 | 34000 | 34000 | 33950 | 570 |
| 548 | 20230605 | 095100 | 7495266050 | 34000 | 34000 | 34000 | 33950 | 1495 |
| 549 | 20230605 | 095000 | 7444461050 | 34000 | 34000 | 34000 | 33950 | 516 |
| 550 | 20230605 | 094900 | 7426928100 | 34000 | 34050 | 34050 | 33950 | 1929 |
| 551 | 20230605 | 094800 | 7361326800 | 34050 | 34050 | 34050 | 34000 | 622 |
| 552 | 20230605 | 094700 | 7340154550 | 34050 | 34050 | 34050 | 34000 | 412 |
| 553 | 20230605 | 094600 | 7326129800 | 34050 | 34050 | 34050 | 34000 | 389 |
| 554 | 20230605 | 094500 | 7312893950 | 34000 | 34000 | 34050 | 34000 | 435 |
| 555 | 20230605 | 094400 | 7298095450 | 34050 | 34050 | 34050 | 33950 | 861 |
| 556 | 20230605 | 094300 | 7268794850 | 34050 | 34000 | 34050 | 34000 | 1405 |
| 557 | 20230605 | 094200 | 7221017250 | 34050 | 34050 | 34050 | 34000 | 802 |
| 558 | 20230605 | 094100 | 7193735050 | 34050 | 34000 | 34050 | 33950 | 2371 |
| 559 | 20230605 | 094000 | 7113108900 | 34000 | 34000 | 34000 | 33950 | 934 |
| 560 | 20230605 | 093900 | 7081361300 | 34000 | 34000 | 34000 | 33950 | 629 |
| 561 | 20230605 | 093800 | 7059988550 | 34000 | 34000 | 34000 | 33950 | 562 |
| 562 | 20230605 | 093700 | 7040888000 | 33950 | 34000 | 34000 | 33950 | 896 |
| 563 | 20230605 | 093600 | 7010447300 | 34000 | 34000 | 34050 | 33950 | 2310 |
| 564 | 20230605 | 093500 | 6931916800 | 34050 | 34000 | 34050 | 34000 | 866 |
| 565 | 20230605 | 093400 | 6902469200 | 34050 | 34100 | 34150 | 34000 | 4032 |
| 566 | 20230605 | 093300 | 6765028900 | 34150 | 34150 | 34150 | 34100 | 1012 |
| 567 | 20230605 | 093200 | 6730482050 | 34150 | 34150 | 34150 | 34100 | 353 |
| 568 | 20230605 | 093100 | 6718436300 | 34150 | 34150 | 34200 | 34100 | 3848 |
| 569 | 20230605 | 093000 | 6587021600 | 34150 | 34100 | 34200 | 34050 | 14383 |
| 570 | 20230605 | 092900 | 6096306400 | 34050 | 34100 | 34100 | 34050 | 691 |
| 571 | 20230605 | 092800 | 6072756700 | 34100 | 34000 | 34100 | 34000 | 2012 |
| 572 | 20230605 | 092700 | 6004269350 | 34050 | 34050 | 34100 | 33950 | 4862 |
| 573 | 20230605 | 092600 | 5838729450 | 34050 | 34100 | 34100 | 33950 | 3580 |
| 574 | 20230605 | 092500 | 5716874550 | 34100 | 34100 | 34100 | 34050 | 1484 |
| 575 | 20230605 | 092400 | 5666326000 | 34100 | 34000 | 34100 | 34000 | 1992 |
| 576 | 20230605 | 092300 | 5598488450 | 34000 | 34050 | 34050 | 34000 | 3580 |
| 577 | 20230605 | 092200 | 5476729700 | 34050 | 34100 | 34100 | 34050 | 4146 |
| 578 | 20230605 | 092100 | 5335542250 | 34100 | 34100 | 34100 | 34050 | 2308 |
| 579 | 20230605 | 092000 | 5256882050 | 34100 | 34100 | 34100 | 34050 | 1323 |
| 580 | 20230605 | 091900 | 5211778300 | 34100 | 34000 | 34100 | 34000 | 13094 |
| 581 | 20230605 | 091800 | 4765859550 | 34000 | 34000 | 34050 | 33950 | 5708 |
| 582 | 20230605 | 091700 | 4571806350 | 34000 | 33950 | 34000 | 33900 | 3341 |
| 583 | 20230605 | 091600 | 4458368050 | 33950 | 33900 | 33950 | 33850 | 590 |
| 584 | 20230605 | 091500 | 4438361100 | 33900 | 33850 | 33950 | 33850 | 3531 |
| 585 | 20230605 | 091400 | 4318773600 | 33850 | 33800 | 33850 | 33750 | 606 |
| 586 | 20230605 | 091300 | 4298286950 | 33800 | 33950 | 34000 | 33750 | 20500 |
| 587 | 20230605 | 091200 | 3605876350 | 33900 | 33800 | 34050 | 33750 | 24708 |
| 588 | 20230605 | 091100 | 2769221900 | 33800 | 33800 | 33900 | 33750 | 7120 |
| 589 | 20230605 | 091000 | 2528209950 | 33850 | 33850 | 33900 | 33800 | 6868 |
| 590 | 20230605 | 090900 | 2295510750 | 33850 | 33750 | 33850 | 33750 | 1101 |
| 591 | 20230605 | 090800 | 2258321850 | 33700 | 33700 | 33750 | 33600 | 5215 |
| 592 | 20230605 | 090700 | 2082646000 | 33700 | 33700 | 33800 | 33600 | 6605 |
| 593 | 20230605 | 090600 | 1860188400 | 33750 | 33800 | 33850 | 33700 | 5903 |
| 594 | 20230605 | 090500 | 1660839700 | 33850 | 33900 | 33900 | 33800 | 7860 |
| 595 | 20230605 | 090400 | 1394819950 | 33900 | 33950 | 33950 | 33850 | 1856 |
| 596 | 20230605 | 090300 | 1331900950 | 33900 | 33950 | 34100 | 33900 | 13956 |
| 597 | 20230605 | 090200 | 857474600 | 33950 | 33850 | 33950 | 33800 | 7350 |
| 598 | 20230605 | 090100 | 608551650 | 33850 | 33950 | 33950 | 33800 | 3666 |
| 599 | 20230605 | 090000 | 484367350 | 33950 | 33800 | 33950 | 33750 | 14305 |