32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183500 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 46432 |
| 3 | 20230605 | 183400 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20230605 | 183300 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20230605 | 183200 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20230605 | 183100 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20230605 | 183000 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20230605 | 182900 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20230605 | 182800 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20230605 | 182700 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20230605 | 182600 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20230605 | 182500 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20230605 | 182400 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20230605 | 182300 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20230605 | 182200 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20230605 | 182100 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20230605 | 182000 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20230605 | 181900 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20230605 | 181800 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20230605 | 181700 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20230605 | 181600 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20230605 | 181500 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20230605 | 181400 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20230605 | 181300 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20230605 | 181200 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20230605 | 181100 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20230605 | 181000 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20230605 | 180900 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20230605 | 180800 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20230605 | 180700 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20230605 | 180600 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20230605 | 180500 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 46432 |
| 33 | 20230605 | 180400 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20230605 | 180300 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20230605 | 180200 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20230605 | 180100 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20230605 | 180000 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20230605 | 175900 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20230605 | 175800 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20230605 | 175700 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20230605 | 175600 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20230605 | 175500 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20230605 | 175400 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20230605 | 175300 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20230605 | 175200 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20230605 | 175100 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20230605 | 175000 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20230605 | 174900 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20230605 | 174800 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20230605 | 174700 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20230605 | 174600 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20230605 | 174500 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20230605 | 174400 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20230605 | 174300 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20230605 | 174200 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20230605 | 174100 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20230605 | 174000 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20230605 | 173900 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20230605 | 173800 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20230605 | 173700 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20230605 | 173600 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20230605 | 173500 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 46432 |
| 63 | 20230605 | 173400 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20230605 | 173300 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20230605 | 173200 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20230605 | 173100 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20230605 | 173000 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20230605 | 172900 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20230605 | 172800 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20230605 | 172700 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20230605 | 172600 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20230605 | 172500 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20230605 | 172400 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20230605 | 172300 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20230605 | 172200 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20230605 | 172100 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20230605 | 172000 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20230605 | 171900 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20230605 | 171800 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20230605 | 171700 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20230605 | 171600 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20230605 | 171500 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20230605 | 171400 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20230605 | 171300 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20230605 | 171200 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20230605 | 171100 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20230605 | 171000 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20230605 | 170900 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20230605 | 170800 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20230605 | 170700 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20230605 | 170600 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20230605 | 170500 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 46432 |
| 93 | 20230605 | 170400 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20230605 | 170300 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20230605 | 170200 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20230605 | 170100 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20230605 | 170000 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20230605 | 165900 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20230605 | 165800 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20230605 | 165700 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20230605 | 165600 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20230605 | 165500 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20230605 | 165400 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20230605 | 165300 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20230605 | 165200 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20230605 | 165100 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20230605 | 165000 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20230605 | 164900 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20230605 | 164800 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20230605 | 164700 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20230605 | 164600 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20230605 | 164500 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20230605 | 164400 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20230605 | 164300 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20230605 | 164200 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20230605 | 164100 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20230605 | 164000 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20230605 | 163900 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20230605 | 163800 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20230605 | 163700 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20230605 | 163600 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20230605 | 163500 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 46432 |
| 123 | 20230605 | 163400 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20230605 | 163300 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20230605 | 163200 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20230605 | 163100 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20230605 | 163000 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20230605 | 162900 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20230605 | 162800 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20230605 | 162700 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20230605 | 162600 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20230605 | 162500 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20230605 | 162400 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20230605 | 162300 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20230605 | 162200 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20230605 | 162100 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20230605 | 162000 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20230605 | 161900 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20230605 | 161800 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20230605 | 161700 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20230605 | 161600 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20230605 | 161500 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20230605 | 161400 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20230605 | 161300 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20230605 | 161200 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20230605 | 161100 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20230605 | 161000 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20230605 | 160900 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20230605 | 160800 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20230605 | 160700 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20230605 | 160600 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20230605 | 160500 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 46432 |
| 153 | 20230605 | 160400 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20230605 | 160300 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20230605 | 160200 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20230605 | 160100 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20230605 | 160000 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20230605 | 155900 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20230605 | 155800 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20230605 | 155700 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20230605 | 155600 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20230605 | 155500 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20230605 | 155400 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20230605 | 155300 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20230605 | 155200 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20230605 | 155100 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20230605 | 155000 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20230605 | 154900 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20230605 | 154800 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20230605 | 154700 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20230605 | 154600 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20230605 | 154500 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20230605 | 154400 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20230605 | 154300 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20230605 | 154200 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20230605 | 154100 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20230605 | 154000 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20230605 | 153900 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20230605 | 153800 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20230605 | 153700 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20230605 | 153600 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20230605 | 153500 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 46432 |
| 183 | 20230605 | 153400 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20230605 | 153300 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20230605 | 153200 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20230605 | 153100 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20230605 | 153000 | 117561556700 | 33000 | 33000 | 33000 | 33000 | 46432 |
| 188 | 20230605 | 152900 | 116029300700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20230605 | 152800 | 116029300700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20230605 | 152700 | 116029300700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20230605 | 152600 | 116029300700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20230605 | 152500 | 116029300700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20230605 | 152400 | 116029300700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20230605 | 152300 | 116029300700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20230605 | 152200 | 116029300700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20230605 | 152100 | 116029300700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20230605 | 152000 | 116029300700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20230605 | 151900 | 116029300700 | 33000 | 33000 | 33000 | 32950 | 13222 |
| 199 | 20230605 | 151800 | 115593347550 | 33000 | 33000 | 33000 | 32950 | 15104 |
| 200 | 20230605 | 151700 | 115094941500 | 33000 | 33000 | 33000 | 32950 | 4220 |
| 201 | 20230605 | 151600 | 114955713400 | 33000 | 32950 | 33000 | 32950 | 6091 |
| 202 | 20230605 | 151500 | 114754778700 | 32950 | 32950 | 33000 | 32950 | 2553 |
| 203 | 20230605 | 151400 | 114670562650 | 33000 | 32950 | 33000 | 32950 | 1928 |
| 204 | 20230605 | 151300 | 114606989050 | 32950 | 33000 | 33000 | 32950 | 2620 |
| 205 | 20230605 | 151200 | 114520586700 | 32950 | 32950 | 33000 | 32900 | 3387 |
| 206 | 20230605 | 151100 | 114409000800 | 32950 | 32900 | 33000 | 32900 | 10638 |
| 207 | 20230605 | 151000 | 114058487650 | 32950 | 32900 | 32950 | 32900 | 1536 |
| 208 | 20230605 | 150900 | 114007914200 | 32900 | 32950 | 32950 | 32900 | 4976 |
| 209 | 20230605 | 150800 | 113844144000 | 32900 | 32850 | 32950 | 32850 | 3381 |
| 210 | 20230605 | 150700 | 113732895000 | 32850 | 32900 | 32950 | 32850 | 3770 |
| 211 | 20230605 | 150600 | 113608898250 | 32900 | 33000 | 33000 | 32900 | 5938 |
| 212 | 20230605 | 150500 | 113413251700 | 32950 | 33000 | 33000 | 32950 | 4618 |
| 213 | 20230605 | 150400 | 113260892250 | 33050 | 33000 | 33050 | 32950 | 8626 |
| 214 | 20230605 | 150300 | 112976247400 | 32950 | 32900 | 33000 | 32900 | 6070 |
| 215 | 20230605 | 150200 | 112776260500 | 32950 | 32900 | 32950 | 32850 | 4630 |
| 216 | 20230605 | 150100 | 112623916100 | 32900 | 32850 | 32900 | 32850 | 1901 |
| 217 | 20230605 | 150000 | 112561380350 | 32850 | 32850 | 32900 | 32800 | 1868 |
| 218 | 20230605 | 145900 | 112499996000 | 32800 | 32900 | 32900 | 32800 | 3385 |
| 219 | 20230605 | 145800 | 112388783500 | 32900 | 32900 | 32900 | 32800 | 7293 |
| 220 | 20230605 | 145700 | 112149182000 | 32850 | 32850 | 32900 | 32850 | 2262 |
| 221 | 20230605 | 145600 | 112074773000 | 32850 | 32900 | 32900 | 32850 | 2091 |
| 222 | 20230605 | 145500 | 112006001150 | 32850 | 32900 | 32900 | 32850 | 3396 |
| 223 | 20230605 | 145400 | 111894308600 | 32850 | 32850 | 32900 | 32800 | 1518 |
| 224 | 20230605 | 145300 | 111844422300 | 32850 | 32850 | 32900 | 32800 | 2100 |
| 225 | 20230605 | 145200 | 111775428900 | 32850 | 32750 | 32850 | 32750 | 2321 |
| 226 | 20230605 | 145100 | 111699254700 | 32800 | 32750 | 32850 | 32750 | 1841 |
| 227 | 20230605 | 145000 | 111638878800 | 32800 | 32750 | 32800 | 32750 | 6523 |
| 228 | 20230605 | 144900 | 111424966200 | 32800 | 32800 | 32850 | 32750 | 2518 |
| 229 | 20230605 | 144800 | 111342370550 | 32800 | 32700 | 32850 | 32700 | 4711 |
| 230 | 20230605 | 144700 | 111187959000 | 32700 | 32750 | 32750 | 32700 | 3430 |
| 231 | 20230605 | 144600 | 111075767200 | 32700 | 32750 | 32800 | 32700 | 3128 |
| 232 | 20230605 | 144500 | 110973410600 | 32750 | 32750 | 32800 | 32750 | 4410 |
| 233 | 20230605 | 144400 | 110828927000 | 32750 | 32800 | 32800 | 32750 | 1272 |
| 234 | 20230605 | 144300 | 110787237700 | 32800 | 32800 | 32850 | 32750 | 2163 |
| 235 | 20230605 | 144200 | 110716269150 | 32850 | 32850 | 32850 | 32800 | 799 |
| 236 | 20230605 | 144100 | 110690052850 | 32800 | 32850 | 32850 | 32800 | 959 |
| 237 | 20230605 | 144000 | 110658559200 | 32800 | 32800 | 32850 | 32800 | 1361 |
| 238 | 20230605 | 143900 | 110613884350 | 32850 | 32850 | 32850 | 32800 | 1111 |
| 239 | 20230605 | 143800 | 110577435650 | 32850 | 32850 | 32900 | 32800 | 4322 |
| 240 | 20230605 | 143700 | 110435287950 | 32850 | 32800 | 32850 | 32750 | 4697 |
| 241 | 20230605 | 143600 | 110281103550 | 32750 | 32800 | 32800 | 32750 | 3743 |
| 242 | 20230605 | 143500 | 110158493550 | 32750 | 32800 | 32800 | 32650 | 18897 |
| 243 | 20230605 | 143400 | 109540266200 | 32750 | 32800 | 32800 | 32700 | 7747 |
| 244 | 20230605 | 143300 | 109286559800 | 32800 | 32850 | 32850 | 32800 | 3691 |
| 245 | 20230605 | 143200 | 109165470700 | 32800 | 32850 | 32900 | 32800 | 875 |
| 246 | 20230605 | 143100 | 109136717650 | 32900 | 32850 | 32900 | 32850 | 1055 |
| 247 | 20230605 | 143000 | 109102026150 | 32850 | 32850 | 32900 | 32750 | 14293 |
| 248 | 20230605 | 142900 | 108633289850 | 32850 | 32850 | 32900 | 32800 | 7382 |
| 249 | 20230605 | 142800 | 108390867550 | 32900 | 32850 | 32900 | 32850 | 3035 |
| 250 | 20230605 | 142700 | 108291135250 | 32900 | 32900 | 32950 | 32850 | 6737 |
| 251 | 20230605 | 142600 | 108069633700 | 32900 | 32900 | 32950 | 32900 | 4078 |
| 252 | 20230605 | 142500 | 107935430450 | 32950 | 32900 | 32950 | 32900 | 3481 |
| 253 | 20230605 | 142400 | 107820888150 | 32900 | 32950 | 32950 | 32900 | 2094 |
| 254 | 20230605 | 142300 | 107751915150 | 32950 | 32950 | 33000 | 32900 | 1684 |
| 255 | 20230605 | 142200 | 107696437850 | 32950 | 32900 | 33000 | 32850 | 5426 |
| 256 | 20230605 | 142100 | 107517775400 | 32900 | 33050 | 33050 | 32900 | 14823 |
| 257 | 20230605 | 142000 | 107028908300 | 33000 | 33000 | 33050 | 33000 | 1419 |
| 258 | 20230605 | 141900 | 106982024500 | 33050 | 33050 | 33100 | 33000 | 2326 |
| 259 | 20230605 | 141800 | 106905150450 | 33100 | 33050 | 33100 | 33000 | 2835 |
| 260 | 20230605 | 141700 | 106811473750 | 33000 | 33050 | 33050 | 33000 | 1626 |
| 261 | 20230605 | 141600 | 106757783450 | 33000 | 33050 | 33050 | 33000 | 1493 |
| 262 | 20230605 | 141500 | 106708477450 | 33050 | 33000 | 33050 | 32950 | 2988 |
| 263 | 20230605 | 141400 | 106609847450 | 32950 | 32950 | 33000 | 32900 | 2302 |
| 264 | 20230605 | 141300 | 106533998100 | 32950 | 32950 | 33000 | 32900 | 5122 |
| 265 | 20230605 | 141200 | 106365246500 | 33000 | 33050 | 33050 | 32950 | 4280 |
| 266 | 20230605 | 141100 | 106224042900 | 33050 | 33050 | 33100 | 33000 | 2541 |
| 267 | 20230605 | 141000 | 106140074400 | 33000 | 33100 | 33100 | 33000 | 4084 |
| 268 | 20230605 | 140900 | 106005019850 | 33100 | 33050 | 33100 | 33000 | 2247 |
| 269 | 20230605 | 140800 | 105930780300 | 33000 | 33000 | 33100 | 33000 | 4322 |
| 270 | 20230605 | 140700 | 105787910050 | 33050 | 33000 | 33050 | 32950 | 2282 |
| 271 | 20230605 | 140600 | 105712596750 | 33000 | 33100 | 33150 | 33000 | 16212 |
| 272 | 20230605 | 140500 | 105176510950 | 33100 | 33050 | 33100 | 33050 | 4219 |
| 273 | 20230605 | 140400 | 105036986400 | 33050 | 33000 | 33050 | 32950 | 1697 |
| 274 | 20230605 | 140300 | 104980970400 | 33000 | 33000 | 33000 | 32950 | 2751 |
| 275 | 20230605 | 140200 | 104890190550 | 33000 | 32950 | 33000 | 32900 | 1851 |
| 276 | 20230605 | 140100 | 104829205250 | 32900 | 32900 | 32950 | 32900 | 2628 |
| 277 | 20230605 | 140000 | 104742710300 | 32900 | 32950 | 33000 | 32900 | 1786 |
| 278 | 20230605 | 135900 | 104683855800 | 33000 | 33050 | 33050 | 32950 | 3775 |
| 279 | 20230605 | 135800 | 104559375850 | 33050 | 33000 | 33050 | 32950 | 3015 |
| 280 | 20230605 | 135700 | 104459903450 | 33000 | 32950 | 33000 | 32900 | 2089 |
| 281 | 20230605 | 135600 | 104391017000 | 33000 | 32950 | 33000 | 32900 | 3975 |
| 282 | 20230605 | 135500 | 104260018600 | 32950 | 32900 | 33000 | 32900 | 3786 |
| 283 | 20230605 | 135400 | 104135268500 | 32950 | 33100 | 33100 | 32900 | 19110 |
| 284 | 20230605 | 135300 | 103505059100 | 33100 | 33100 | 33100 | 33050 | 3360 |
| 285 | 20230605 | 135200 | 103393981150 | 33050 | 33150 | 33250 | 33050 | 15782 |
| 286 | 20230605 | 135100 | 102870854950 | 33200 | 33150 | 33200 | 33150 | 4925 |
| 287 | 20230605 | 135000 | 102707362050 | 33150 | 33150 | 33200 | 33150 | 2046 |
| 288 | 20230605 | 134900 | 102639524400 | 33200 | 33100 | 33200 | 33100 | 2788 |
| 289 | 20230605 | 134800 | 102547087650 | 33150 | 33150 | 33200 | 33100 | 5790 |
| 290 | 20230605 | 134700 | 102355130400 | 33100 | 33200 | 33200 | 33100 | 5633 |
| 291 | 20230605 | 134600 | 102168374000 | 33150 | 33200 | 33200 | 33100 | 8429 |
| 292 | 20230605 | 134500 | 101888906750 | 33150 | 33200 | 33250 | 33150 | 9454 |
| 293 | 20230605 | 134400 | 101575063150 | 33200 | 33200 | 33250 | 33150 | 8316 |
| 294 | 20230605 | 134300 | 101299253250 | 33150 | 33300 | 33350 | 33150 | 19484 |
| 295 | 20230605 | 134200 | 100651173300 | 33300 | 33250 | 33300 | 33200 | 5911 |
| 296 | 20230605 | 134100 | 100454532700 | 33200 | 33350 | 33350 | 33200 | 14134 |
| 297 | 20230605 | 134000 | 99984507600 | 33300 | 33300 | 33400 | 33300 | 12795 |
| 298 | 20230605 | 133900 | 99557551550 | 33350 | 33450 | 33450 | 33250 | 25015 |
| 299 | 20230605 | 133800 | 98723476450 | 33450 | 33350 | 33450 | 33300 | 67828 |
| 300 | 20230605 | 133700 | 96458847600 | 33350 | 33300 | 33350 | 33250 | 35504 |
| 301 | 20230605 | 133600 | 95276005550 | 33300 | 33200 | 33300 | 33200 | 10613 |
| 302 | 20230605 | 133500 | 94923040850 | 33200 | 33200 | 33250 | 33150 | 9808 |
| 303 | 20230605 | 133400 | 94597271350 | 33200 | 33200 | 33250 | 33150 | 12204 |
| 304 | 20230605 | 133300 | 94192176250 | 33150 | 33250 | 33250 | 33150 | 18205 |
| 305 | 20230605 | 133200 | 93587545300 | 33200 | 33250 | 33300 | 33200 | 40219 |
| 306 | 20230605 | 133100 | 92249651450 | 33250 | 33150 | 33250 | 33100 | 40631 |
| 307 | 20230605 | 133000 | 90900612600 | 33150 | 33000 | 33150 | 32950 | 67368 |
| 308 | 20230605 | 132900 | 88674851100 | 33000 | 32950 | 33000 | 32900 | 14743 |
| 309 | 20230605 | 132800 | 88188997450 | 32950 | 32900 | 32950 | 32850 | 7978 |
| 310 | 20230605 | 132700 | 87926557400 | 32900 | 32900 | 32900 | 32850 | 897 |
| 311 | 20230605 | 132600 | 87897051850 | 32900 | 32850 | 32900 | 32850 | 1131 |
| 312 | 20230605 | 132500 | 87859866650 | 32900 | 32900 | 32900 | 32850 | 420 |
| 313 | 20230605 | 132400 | 87846052850 | 32850 | 32900 | 32900 | 32850 | 2000 |
| 314 | 20230605 | 132300 | 87780281900 | 32900 | 32850 | 32900 | 32850 | 7802 |
| 315 | 20230605 | 132200 | 87523863400 | 32850 | 32800 | 32850 | 32800 | 1263 |
| 316 | 20230605 | 132100 | 87482409050 | 32800 | 32800 | 32850 | 32750 | 1657 |
| 317 | 20230605 | 132000 | 87428030350 | 32800 | 32800 | 32800 | 32750 | 2597 |
| 318 | 20230605 | 131900 | 87342854600 | 32800 | 32750 | 32800 | 32750 | 498 |
| 319 | 20230605 | 131800 | 87326524600 | 32750 | 32800 | 32850 | 32750 | 2174 |
| 320 | 20230605 | 131700 | 87255224250 | 32850 | 32800 | 32850 | 32800 | 6237 |
| 321 | 20230605 | 131600 | 87050638200 | 32850 | 32850 | 32850 | 32800 | 1634 |
| 322 | 20230605 | 131500 | 86996969650 | 32800 | 32850 | 32850 | 32800 | 2308 |
| 323 | 20230605 | 131400 | 86921160150 | 32850 | 32900 | 32900 | 32800 | 3074 |
| 324 | 20230605 | 131300 | 86820165450 | 32850 | 32850 | 32900 | 32850 | 932 |
| 325 | 20230605 | 131200 | 86789517500 | 32900 | 32900 | 32900 | 32850 | 1129 |
| 326 | 20230605 | 131100 | 86752379200 | 32900 | 32900 | 32900 | 32850 | 2072 |
| 327 | 20230605 | 131000 | 86684307200 | 32850 | 32850 | 32900 | 32800 | 3383 |
| 328 | 20230605 | 130900 | 86573180750 | 32850 | 32800 | 32850 | 32800 | 1758 |
| 329 | 20230605 | 130800 | 86515440100 | 32800 | 32800 | 32850 | 32800 | 1957 |
| 330 | 20230605 | 130700 | 86451177400 | 32800 | 32850 | 32850 | 32800 | 1335 |
| 331 | 20230605 | 130600 | 86407350650 | 32850 | 32850 | 32900 | 32850 | 1741 |
| 332 | 20230605 | 130500 | 86350131000 | 32850 | 32850 | 32900 | 32800 | 3312 |
| 333 | 20230605 | 130400 | 86241349900 | 32800 | 32850 | 32900 | 32800 | 4721 |
| 334 | 20230605 | 130300 | 86086293650 | 32850 | 32850 | 32900 | 32850 | 1493 |
| 335 | 20230605 | 130200 | 86037186200 | 32900 | 32850 | 32900 | 32850 | 1404 |
| 336 | 20230605 | 130100 | 85991017600 | 32850 | 32900 | 32900 | 32850 | 896 |
| 337 | 20230605 | 130000 | 85961574450 | 32900 | 32850 | 32900 | 32850 | 2097 |
| 338 | 20230605 | 125900 | 85892600100 | 32850 | 32850 | 32850 | 32800 | 6493 |
| 339 | 20230605 | 125800 | 85679325300 | 32850 | 32850 | 32850 | 32800 | 2926 |
| 340 | 20230605 | 125700 | 85583212050 | 32850 | 32850 | 32850 | 32800 | 1306 |
| 341 | 20230605 | 125600 | 85540317700 | 32850 | 32800 | 32850 | 32750 | 7321 |
| 342 | 20230605 | 125500 | 85300163600 | 32800 | 32750 | 32800 | 32750 | 1236 |
| 343 | 20230605 | 125400 | 85259634600 | 32750 | 32750 | 32800 | 32750 | 1380 |
| 344 | 20230605 | 125300 | 85214386400 | 32750 | 32750 | 32800 | 32750 | 2085 |
| 345 | 20230605 | 125200 | 85146039150 | 32750 | 32800 | 32800 | 32750 | 979 |
| 346 | 20230605 | 125100 | 85113946900 | 32750 | 32800 | 32800 | 32750 | 2336 |
| 347 | 20230605 | 125000 | 85037396550 | 32750 | 32750 | 32800 | 32750 | 675 |
| 348 | 20230605 | 124900 | 85015269500 | 32750 | 32750 | 32800 | 32750 | 699 |
| 349 | 20230605 | 124800 | 84992368700 | 32800 | 32750 | 32800 | 32750 | 1926 |
| 350 | 20230605 | 124700 | 84929230250 | 32800 | 32750 | 32800 | 32750 | 929 |
| 351 | 20230605 | 124600 | 84898778100 | 32750 | 32750 | 32800 | 32750 | 778 |
| 352 | 20230605 | 124500 | 84873273600 | 32800 | 32700 | 32800 | 32700 | 1515 |
| 353 | 20230605 | 124400 | 84823647850 | 32750 | 32750 | 32750 | 32700 | 2741 |
| 354 | 20230605 | 124300 | 84733899000 | 32700 | 32800 | 32800 | 32700 | 1169 |
| 355 | 20230605 | 124200 | 84695625600 | 32800 | 32800 | 32800 | 32750 | 855 |
| 356 | 20230605 | 124100 | 84667613850 | 32800 | 32800 | 32800 | 32750 | 1281 |
| 357 | 20230605 | 124000 | 84625614500 | 32800 | 32800 | 32800 | 32750 | 633 |
| 358 | 20230605 | 123900 | 84604858900 | 32800 | 32800 | 32800 | 32750 | 999 |
| 359 | 20230605 | 123800 | 84572109200 | 32750 | 32800 | 32800 | 32750 | 1031 |
| 360 | 20230605 | 123700 | 84538308450 | 32750 | 32750 | 32800 | 32750 | 977 |
| 361 | 20230605 | 123600 | 84506271850 | 32800 | 32750 | 32800 | 32700 | 2351 |
| 362 | 20230605 | 123500 | 84429216650 | 32750 | 32800 | 32800 | 32700 | 2679 |
| 363 | 20230605 | 123400 | 84341515400 | 32750 | 32800 | 32800 | 32750 | 2787 |
| 364 | 20230605 | 123300 | 84250143000 | 32800 | 32800 | 32800 | 32750 | 1189 |
| 365 | 20230605 | 123200 | 84211181950 | 32750 | 32800 | 32800 | 32750 | 699 |
| 366 | 20230605 | 123100 | 84188265950 | 32750 | 32850 | 32850 | 32750 | 3388 |
| 367 | 20230605 | 123000 | 84077145000 | 32800 | 32800 | 32850 | 32800 | 1176 |
| 368 | 20230605 | 122900 | 84038519750 | 32850 | 32800 | 32850 | 32800 | 1555 |
| 369 | 20230605 | 122800 | 83987466800 | 32850 | 32850 | 32850 | 32800 | 586 |
| 370 | 20230605 | 122700 | 83968234150 | 32850 | 32800 | 32850 | 32800 | 3321 |
| 371 | 20230605 | 122600 | 83859144100 | 32850 | 32850 | 32900 | 32800 | 1650 |
| 372 | 20230605 | 122500 | 83804942050 | 32850 | 32900 | 32900 | 32850 | 1644 |
| 373 | 20230605 | 122400 | 83750893100 | 32850 | 32900 | 32900 | 32850 | 929 |
| 374 | 20230605 | 122300 | 83720343350 | 32900 | 32850 | 32900 | 32800 | 2860 |
| 375 | 20230605 | 122200 | 83626350650 | 32850 | 32850 | 32850 | 32800 | 1437 |
| 376 | 20230605 | 122100 | 83579151800 | 32850 | 32850 | 32850 | 32800 | 1539 |
| 377 | 20230605 | 122000 | 83528611250 | 32800 | 32850 | 32850 | 32800 | 4419 |
| 378 | 20230605 | 121900 | 83383453800 | 32850 | 32850 | 32850 | 32800 | 508 |
| 379 | 20230605 | 121800 | 83366770600 | 32850 | 32800 | 32850 | 32800 | 752 |
| 380 | 20230605 | 121700 | 83342078050 | 32800 | 32800 | 32850 | 32800 | 1449 |
| 381 | 20230605 | 121600 | 83294491000 | 32850 | 32800 | 32850 | 32800 | 1278 |
| 382 | 20230605 | 121500 | 83252533200 | 32850 | 32850 | 32850 | 32800 | 2668 |
| 383 | 20230605 | 121400 | 83164982600 | 32800 | 32800 | 32850 | 32800 | 862 |
| 384 | 20230605 | 121300 | 83136695500 | 32800 | 32800 | 32850 | 32800 | 1596 |
| 385 | 20230605 | 121200 | 83084306300 | 32850 | 32800 | 32850 | 32800 | 2084 |
| 386 | 20230605 | 121100 | 83015864550 | 32800 | 32800 | 32850 | 32800 | 1304 |
| 387 | 20230605 | 121000 | 82973041550 | 32800 | 32800 | 32850 | 32800 | 2493 |
| 388 | 20230605 | 120900 | 82891229650 | 32800 | 32800 | 32850 | 32750 | 3664 |
| 389 | 20230605 | 120800 | 82771063050 | 32800 | 32800 | 32800 | 32750 | 654 |
| 390 | 20230605 | 120700 | 82749617000 | 32800 | 32750 | 32800 | 32750 | 276 |
| 391 | 20230605 | 120600 | 82740569600 | 32800 | 32800 | 32800 | 32750 | 2032 |
| 392 | 20230605 | 120500 | 82673934050 | 32800 | 32750 | 32800 | 32750 | 1579 |
| 393 | 20230605 | 120400 | 82622188600 | 32800 | 32800 | 32800 | 32750 | 724 |
| 394 | 20230605 | 120300 | 82598450100 | 32750 | 32800 | 32800 | 32750 | 155 |
| 395 | 20230605 | 120200 | 82593367450 | 32800 | 32800 | 32800 | 32750 | 790 |
| 396 | 20230605 | 120100 | 82567462450 | 32800 | 32800 | 32800 | 32750 | 760 |
| 397 | 20230605 | 120000 | 82542539950 | 32800 | 32800 | 32800 | 32750 | 332 |
| 398 | 20230605 | 115900 | 82531660350 | 32750 | 32750 | 32800 | 32750 | 1433 |
| 399 | 20230605 | 115800 | 82484679250 | 32800 | 32800 | 32800 | 32750 | 2129 |
| 400 | 20230605 | 115700 | 82414881000 | 32800 | 32750 | 32800 | 32700 | 4078 |
| 401 | 20230605 | 115600 | 82281158850 | 32750 | 32800 | 32800 | 32700 | 2035 |
| 402 | 20230605 | 115500 | 82214510550 | 32800 | 32800 | 32800 | 32750 | 2403 |
| 403 | 20230605 | 115400 | 82135748850 | 32800 | 32800 | 32800 | 32750 | 4998 |
| 404 | 20230605 | 115300 | 81971814650 | 32800 | 32800 | 32800 | 32750 | 1055 |
| 405 | 20230605 | 115200 | 81937224950 | 32800 | 32700 | 32800 | 32700 | 1432 |
| 406 | 20230605 | 115100 | 81890323750 | 32750 | 32700 | 32750 | 32700 | 1764 |
| 407 | 20230605 | 115000 | 81832562600 | 32750 | 32750 | 32750 | 32700 | 1464 |
| 408 | 20230605 | 114900 | 81784657300 | 32750 | 32700 | 32750 | 32700 | 1641 |
| 409 | 20230605 | 114800 | 81730922400 | 32700 | 32750 | 32750 | 32700 | 1684 |
| 410 | 20230605 | 114700 | 81675819900 | 32750 | 32700 | 32750 | 32700 | 1480 |
| 411 | 20230605 | 114600 | 81627390500 | 32700 | 32750 | 32750 | 32700 | 1164 |
| 412 | 20230605 | 114500 | 81589297750 | 32750 | 32750 | 32750 | 32700 | 1456 |
| 413 | 20230605 | 114400 | 81541639350 | 32750 | 32700 | 32750 | 32700 | 1886 |
| 414 | 20230605 | 114300 | 81479943750 | 32750 | 32700 | 32750 | 32700 | 1293 |
| 415 | 20230605 | 114200 | 81437634500 | 32750 | 32750 | 32750 | 32700 | 1336 |
| 416 | 20230605 | 114100 | 81393925700 | 32750 | 32800 | 32800 | 32750 | 2796 |
| 417 | 20230605 | 114000 | 81302314000 | 32750 | 32750 | 32800 | 32650 | 4471 |
| 418 | 20230605 | 113900 | 81155915700 | 32700 | 32800 | 32800 | 32600 | 13392 |
| 419 | 20230605 | 113800 | 80718255700 | 32750 | 32750 | 32800 | 32750 | 1357 |
| 420 | 20230605 | 113700 | 80673788000 | 32800 | 32750 | 32800 | 32750 | 897 |
| 421 | 20230605 | 113600 | 80644370400 | 32750 | 32800 | 32800 | 32750 | 1418 |
| 422 | 20230605 | 113500 | 80597878800 | 32750 | 32750 | 32800 | 32750 | 2048 |
| 423 | 20230605 | 113400 | 80530725900 | 32800 | 32750 | 32800 | 32750 | 2013 |
| 424 | 20230605 | 113300 | 80464753500 | 32750 | 32750 | 32800 | 32700 | 1766 |
| 425 | 20230605 | 113200 | 80406971750 | 32800 | 32800 | 32800 | 32750 | 2325 |
| 426 | 20230605 | 113100 | 80330806250 | 32800 | 32750 | 32800 | 32750 | 2410 |
| 427 | 20230605 | 113000 | 80251831800 | 32800 | 32800 | 32800 | 32750 | 2620 |
| 428 | 20230605 | 112900 | 80165929750 | 32750 | 32750 | 32800 | 32750 | 1541 |
| 429 | 20230605 | 112800 | 80115431600 | 32750 | 32750 | 32800 | 32750 | 2364 |
| 430 | 20230605 | 112700 | 80037927750 | 32800 | 32800 | 32800 | 32750 | 1006 |
| 431 | 20230605 | 112600 | 80004946150 | 32800 | 32800 | 32800 | 32750 | 1105 |
| 432 | 20230605 | 112500 | 79968726000 | 32800 | 32800 | 32800 | 32750 | 1321 |
| 433 | 20230605 | 112400 | 79925405450 | 32800 | 32750 | 32800 | 32750 | 5113 |
| 434 | 20230605 | 112300 | 79757913500 | 32750 | 32800 | 32800 | 32750 | 7080 |
| 435 | 20230605 | 112200 | 79525706000 | 32800 | 32700 | 32800 | 32700 | 6609 |
| 436 | 20230605 | 112100 | 79309268050 | 32750 | 32750 | 32750 | 32700 | 2405 |
| 437 | 20230605 | 112000 | 79230575400 | 32750 | 32750 | 32750 | 32700 | 1755 |
| 438 | 20230605 | 111900 | 79173104250 | 32700 | 32750 | 32750 | 32700 | 2030 |
| 439 | 20230605 | 111800 | 79106698050 | 32750 | 32650 | 32750 | 32650 | 5063 |
| 440 | 20230605 | 111700 | 78941111000 | 32650 | 32700 | 32700 | 32650 | 1223 |
| 441 | 20230605 | 111600 | 78901121950 | 32700 | 32700 | 32700 | 32650 | 2215 |
| 442 | 20230605 | 111500 | 78828705050 | 32700 | 32700 | 32750 | 32650 | 2400 |
| 443 | 20230605 | 111400 | 78750215550 | 32750 | 32700 | 32750 | 32650 | 3277 |
| 444 | 20230605 | 111300 | 78643034050 | 32650 | 32600 | 32650 | 32600 | 4010 |
| 445 | 20230605 | 111200 | 78512116100 | 32650 | 32600 | 32650 | 32550 | 1913 |
| 446 | 20230605 | 111100 | 78449750050 | 32600 | 32600 | 32600 | 32550 | 1094 |
| 447 | 20230605 | 111000 | 78414087450 | 32600 | 32550 | 32600 | 32550 | 1868 |
| 448 | 20230605 | 110900 | 78353236000 | 32600 | 32600 | 32600 | 32500 | 2733 |
| 449 | 20230605 | 110800 | 78264236000 | 32600 | 32550 | 32600 | 32500 | 1627 |
| 450 | 20230605 | 110700 | 78211273900 | 32550 | 32600 | 32600 | 32500 | 2248 |
| 451 | 20230605 | 110600 | 78138174800 | 32600 | 32500 | 32600 | 32500 | 2452 |
| 452 | 20230605 | 110500 | 78058384300 | 32550 | 32500 | 32550 | 32500 | 2505 |
| 453 | 20230605 | 110400 | 77976941850 | 32500 | 32550 | 32550 | 32450 | 1360 |
| 454 | 20230605 | 110300 | 77932739200 | 32550 | 32600 | 32600 | 32500 | 1629 |
| 455 | 20230605 | 110200 | 77879698250 | 32550 | 32500 | 32600 | 32500 | 4021 |
| 456 | 20230605 | 110100 | 77748788500 | 32500 | 32500 | 32500 | 32400 | 4565 |
| 457 | 20230605 | 110000 | 77600505700 | 32450 | 32450 | 32500 | 32450 | 2195 |
| 458 | 20230605 | 105900 | 77529254450 | 32450 | 32450 | 32500 | 32450 | 2823 |
| 459 | 20230605 | 105800 | 77437581150 | 32450 | 32500 | 32550 | 32450 | 2705 |
| 460 | 20230605 | 105700 | 77349694200 | 32550 | 32550 | 32550 | 32500 | 742 |
| 461 | 20230605 | 105600 | 77325557400 | 32550 | 32500 | 32550 | 32500 | 855 |
| 462 | 20230605 | 105500 | 77297740100 | 32500 | 32450 | 32550 | 32450 | 2743 |
| 463 | 20230605 | 105400 | 77208632000 | 32450 | 32550 | 32550 | 32450 | 1981 |
| 464 | 20230605 | 105300 | 77144224750 | 32500 | 32500 | 32550 | 32400 | 3882 |
| 465 | 20230605 | 105200 | 77018114850 | 32500 | 32500 | 32550 | 32400 | 7290 |
| 466 | 20230605 | 105100 | 76781272600 | 32500 | 32550 | 32550 | 32400 | 10230 |
| 467 | 20230605 | 105000 | 76449201600 | 32550 | 32500 | 32550 | 32500 | 1214 |
| 468 | 20230605 | 104900 | 76409704050 | 32500 | 32450 | 32550 | 32450 | 1344 |
| 469 | 20230605 | 104800 | 76366020750 | 32500 | 32450 | 32500 | 32450 | 3036 |
| 470 | 20230605 | 104700 | 76267417250 | 32450 | 32550 | 32550 | 32450 | 5304 |
| 471 | 20230605 | 104600 | 76095125350 | 32550 | 32500 | 32550 | 32450 | 2471 |
| 472 | 20230605 | 104500 | 76014825000 | 32500 | 32450 | 32550 | 32400 | 4926 |
| 473 | 20230605 | 104400 | 75854822950 | 32400 | 32450 | 32500 | 32400 | 9279 |
| 474 | 20230605 | 104300 | 75553745450 | 32450 | 32600 | 32600 | 32450 | 9888 |
| 475 | 20230605 | 104200 | 75232339650 | 32600 | 32750 | 32750 | 32600 | 16638 |
| 476 | 20230605 | 104100 | 74689514850 | 32750 | 32650 | 32750 | 32650 | 5647 |
| 477 | 20230605 | 104000 | 74504826150 | 32650 | 32650 | 32700 | 32650 | 3536 |
| 478 | 20230605 | 103900 | 74389283800 | 32650 | 32700 | 32700 | 32650 | 1655 |
| 479 | 20230605 | 103800 | 74335212150 | 32700 | 32650 | 32700 | 32650 | 762 |
| 480 | 20230605 | 103700 | 74310316000 | 32650 | 32600 | 32700 | 32600 | 4340 |
| 481 | 20230605 | 103600 | 74168566950 | 32650 | 32650 | 32650 | 32600 | 3630 |
| 482 | 20230605 | 103500 | 74050140400 | 32650 | 32650 | 32650 | 32600 | 2663 |
| 483 | 20230605 | 103400 | 73963225100 | 32650 | 32550 | 32650 | 32550 | 5010 |
| 484 | 20230605 | 103300 | 73799919100 | 32600 | 32550 | 32600 | 32550 | 2681 |
| 485 | 20230605 | 103200 | 73712591300 | 32550 | 32600 | 32600 | 32550 | 3096 |
| 486 | 20230605 | 103100 | 73611751400 | 32600 | 32650 | 32650 | 32550 | 3292 |
| 487 | 20230605 | 103000 | 73504434150 | 32650 | 32800 | 32800 | 32550 | 12900 |
| 488 | 20230605 | 102900 | 73082766100 | 32800 | 32800 | 32800 | 32750 | 1089 |
| 489 | 20230605 | 102800 | 73047057650 | 32800 | 32700 | 32800 | 32700 | 3852 |
| 490 | 20230605 | 102700 | 72920908900 | 32700 | 32750 | 32750 | 32700 | 3295 |
| 491 | 20230605 | 102600 | 72813115400 | 32700 | 32700 | 32750 | 32650 | 1692 |
| 492 | 20230605 | 102500 | 72757767900 | 32700 | 32650 | 32750 | 32650 | 2076 |
| 493 | 20230605 | 102400 | 72689936800 | 32650 | 32600 | 32700 | 32600 | 7595 |
| 494 | 20230605 | 102300 | 72441823000 | 32600 | 32550 | 32650 | 32550 | 4266 |
| 495 | 20230605 | 102200 | 72302765050 | 32600 | 32550 | 32600 | 32500 | 2186 |
| 496 | 20230605 | 102100 | 72231604150 | 32550 | 32550 | 32600 | 32500 | 17352 |
| 497 | 20230605 | 102000 | 71667424000 | 32550 | 32600 | 32650 | 32550 | 8956 |
| 498 | 20230605 | 101900 | 71375799000 | 32600 | 32600 | 32650 | 32600 | 5382 |
| 499 | 20230605 | 101800 | 71200288950 | 32650 | 32700 | 32700 | 32650 | 3335 |
| 500 | 20230605 | 101700 | 71091396700 | 32650 | 32700 | 32700 | 32600 | 7841 |
| 501 | 20230605 | 101600 | 70835366950 | 32700 | 32800 | 32800 | 32650 | 8400 |
| 502 | 20230605 | 101500 | 70560627250 | 32750 | 32850 | 32850 | 32750 | 5288 |
| 503 | 20230605 | 101400 | 70387049950 | 32850 | 32750 | 32850 | 32750 | 4030 |
| 504 | 20230605 | 101300 | 70254826450 | 32750 | 32750 | 32800 | 32700 | 9051 |
| 505 | 20230605 | 101200 | 69958446700 | 32800 | 32700 | 32800 | 32650 | 6181 |
| 506 | 20230605 | 101100 | 69756228650 | 32650 | 32700 | 32700 | 32650 | 7549 |
| 507 | 20230605 | 101000 | 69509596450 | 32650 | 32750 | 32750 | 32650 | 6757 |
| 508 | 20230605 | 100900 | 69288556700 | 32750 | 32600 | 32750 | 32550 | 11596 |
| 509 | 20230605 | 100800 | 68910018000 | 32550 | 32700 | 32750 | 32550 | 25752 |
| 510 | 20230605 | 100700 | 68069925100 | 32750 | 32750 | 32750 | 32700 | 5509 |
| 511 | 20230605 | 100600 | 67889643750 | 32750 | 32750 | 32800 | 32750 | 5991 |
| 512 | 20230605 | 100500 | 67693382750 | 32750 | 32850 | 32900 | 32750 | 11948 |
| 513 | 20230605 | 100400 | 67301112450 | 32850 | 33000 | 33000 | 32850 | 11429 |
| 514 | 20230605 | 100300 | 66924835750 | 32950 | 32950 | 33000 | 32950 | 6208 |
| 515 | 20230605 | 100200 | 66720032350 | 32950 | 33050 | 33100 | 32900 | 23702 |
| 516 | 20230605 | 100100 | 65937122550 | 33050 | 33000 | 33050 | 32900 | 21004 |
| 517 | 20230605 | 100000 | 65244246300 | 33000 | 32850 | 33000 | 32800 | 11093 |
| 518 | 20230605 | 095900 | 64878835300 | 32850 | 32800 | 32850 | 32750 | 8268 |
| 519 | 20230605 | 095800 | 64607472250 | 32800 | 32850 | 32850 | 32800 | 6500 |
| 520 | 20230605 | 095700 | 64394045450 | 32800 | 32750 | 32850 | 32700 | 12501 |
| 521 | 20230605 | 095600 | 63984330450 | 32800 | 32750 | 32850 | 32700 | 15113 |
| 522 | 20230605 | 095500 | 63488924300 | 32750 | 32750 | 32800 | 32700 | 24159 |
| 523 | 20230605 | 095400 | 62697718950 | 32750 | 32850 | 32850 | 32700 | 14621 |
| 524 | 20230605 | 095300 | 62218687200 | 32850 | 32700 | 32850 | 32650 | 14470 |
| 525 | 20230605 | 095200 | 61745197650 | 32700 | 32850 | 32900 | 32700 | 25601 |
| 526 | 20230605 | 095100 | 60905858000 | 32900 | 32900 | 32950 | 32800 | 20579 |
| 527 | 20230605 | 095000 | 60229498150 | 32950 | 32850 | 32950 | 32850 | 19620 |
| 528 | 20230605 | 094900 | 59583961450 | 32850 | 33200 | 33250 | 32850 | 41389 |
| 529 | 20230605 | 094800 | 58215363100 | 33250 | 33250 | 33300 | 33200 | 29887 |
| 530 | 20230605 | 094700 | 57221301500 | 33250 | 33100 | 33350 | 33100 | 96187 |
| 531 | 20230605 | 094600 | 54024212850 | 33100 | 33100 | 33150 | 33050 | 56147 |
| 532 | 20230605 | 094500 | 52165548250 | 33100 | 32850 | 33100 | 32850 | 124773 |
| 533 | 20230605 | 094400 | 48051354650 | 32800 | 32750 | 32850 | 32700 | 27088 |
| 534 | 20230605 | 094300 | 47163063650 | 32750 | 32750 | 32750 | 32700 | 10890 |
| 535 | 20230605 | 094200 | 46806466450 | 32750 | 32700 | 32750 | 32550 | 28174 |
| 536 | 20230605 | 094100 | 45886000200 | 32650 | 32600 | 32700 | 32550 | 17166 |
| 537 | 20230605 | 094000 | 45325254350 | 32600 | 32450 | 32600 | 32400 | 22050 |
| 538 | 20230605 | 093900 | 44608076800 | 32450 | 32450 | 32500 | 32400 | 8340 |
| 539 | 20230605 | 093800 | 44337444800 | 32450 | 32450 | 32450 | 32350 | 5197 |
| 540 | 20230605 | 093700 | 44169068700 | 32450 | 32500 | 32550 | 32400 | 20987 |
| 541 | 20230605 | 093600 | 43487575200 | 32450 | 32300 | 32500 | 32300 | 15441 |
| 542 | 20230605 | 093500 | 42987536750 | 32350 | 32350 | 32400 | 32200 | 31828 |
| 543 | 20230605 | 093400 | 41960594150 | 32350 | 32400 | 32450 | 32350 | 15718 |
| 544 | 20230605 | 093300 | 41451296100 | 32400 | 32400 | 32550 | 32350 | 15539 |
| 545 | 20230605 | 093200 | 40947521200 | 32350 | 32600 | 32600 | 32350 | 18682 |
| 546 | 20230605 | 093100 | 40340925350 | 32600 | 32600 | 32650 | 32550 | 14557 |
| 547 | 20230605 | 093000 | 39866408850 | 32650 | 32600 | 32650 | 32500 | 9373 |
| 548 | 20230605 | 092900 | 39561077150 | 32550 | 32550 | 32800 | 32550 | 30509 |
| 549 | 20230605 | 092800 | 38563710450 | 32550 | 32500 | 32600 | 32450 | 20991 |
| 550 | 20230605 | 092700 | 37881139500 | 32550 | 32500 | 32550 | 32450 | 14179 |
| 551 | 20230605 | 092600 | 37420152250 | 32550 | 32350 | 32700 | 32350 | 17965 |
| 552 | 20230605 | 092500 | 36834889100 | 32350 | 32700 | 32750 | 32350 | 47229 |
| 553 | 20230605 | 092400 | 35297263400 | 32700 | 32950 | 32950 | 32700 | 28958 |
| 554 | 20230605 | 092300 | 34346627200 | 32900 | 32750 | 32950 | 32700 | 30563 |
| 555 | 20230605 | 092200 | 33342273000 | 32700 | 32900 | 32950 | 32700 | 55164 |
| 556 | 20230605 | 092100 | 31531553500 | 32950 | 32800 | 32950 | 32800 | 50144 |
| 557 | 20230605 | 092000 | 29883239650 | 32850 | 32700 | 32850 | 32600 | 58761 |
| 558 | 20230605 | 091900 | 27960944400 | 32650 | 32400 | 32700 | 32350 | 55082 |
| 559 | 20230605 | 091800 | 26166731700 | 32450 | 32450 | 32500 | 32350 | 20443 |
| 560 | 20230605 | 091700 | 25504136650 | 32450 | 32450 | 32550 | 32400 | 19239 |
| 561 | 20230605 | 091600 | 24878892900 | 32500 | 32400 | 32500 | 32350 | 29806 |
| 562 | 20230605 | 091500 | 23912811250 | 32450 | 32450 | 32500 | 32350 | 25286 |
| 563 | 20230605 | 091400 | 23093113100 | 32450 | 32550 | 32600 | 32450 | 33702 |
| 564 | 20230605 | 091300 | 21997114000 | 32550 | 32450 | 32550 | 32400 | 25393 |
| 565 | 20230605 | 091200 | 21172763450 | 32400 | 32550 | 32600 | 32400 | 65724 |
| 566 | 20230605 | 091100 | 19038459450 | 32550 | 32200 | 32600 | 32150 | 95089 |
| 567 | 20230605 | 091000 | 15958516750 | 32200 | 32250 | 32250 | 32150 | 29683 |
| 568 | 20230605 | 090900 | 15002682750 | 32200 | 32200 | 32250 | 32050 | 55192 |
| 569 | 20230605 | 090800 | 13226584200 | 32150 | 31900 | 32300 | 31900 | 50577 |
| 570 | 20230605 | 090700 | 11603074950 | 31900 | 31850 | 31950 | 31800 | 11578 |
| 571 | 20230605 | 090600 | 11233994100 | 31850 | 31950 | 32000 | 31750 | 25455 |
| 572 | 20230605 | 090500 | 10422623000 | 32000 | 31800 | 32050 | 31750 | 52583 |
| 573 | 20230605 | 090400 | 8742504150 | 31800 | 31750 | 31800 | 31600 | 19163 |
| 574 | 20230605 | 090300 | 8135475250 | 31750 | 31850 | 31900 | 31700 | 25431 |
| 575 | 20230605 | 090200 | 7327294250 | 31850 | 31900 | 31950 | 31700 | 55128 |
| 576 | 20230605 | 090100 | 5572149700 | 31900 | 31850 | 31950 | 31600 | 47871 |
| 577 | 20230605 | 090000 | 4051344050 | 31900 | 31950 | 32050 | 31750 | 126854 |