32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 190700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 4110 |
| 3 | 20230605 | 190600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20230605 | 190500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20230605 | 190400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20230605 | 190300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20230605 | 190200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20230605 | 190100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20230605 | 190000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20230605 | 185900 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20230605 | 185800 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20230605 | 185700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20230605 | 185600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20230605 | 185500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20230605 | 185400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20230605 | 185300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20230605 | 185200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20230605 | 185100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20230605 | 185000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20230605 | 184900 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20230605 | 184800 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20230605 | 184700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20230605 | 184600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20230605 | 184500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20230605 | 184400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20230605 | 184300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20230605 | 184200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20230605 | 184100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20230605 | 184000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20230605 | 183900 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20230605 | 183800 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20230605 | 183700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 4110 |
| 33 | 20230605 | 183600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20230605 | 183500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20230605 | 183400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20230605 | 183300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20230605 | 183200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20230605 | 183100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20230605 | 183000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20230605 | 182900 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20230605 | 182800 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20230605 | 182700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20230605 | 182600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20230605 | 182500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20230605 | 182400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20230605 | 182300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20230605 | 182200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20230605 | 182100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20230605 | 182000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20230605 | 181900 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20230605 | 181800 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20230605 | 181700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20230605 | 181600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20230605 | 181500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20230605 | 181400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20230605 | 181300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20230605 | 181200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20230605 | 181100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20230605 | 181000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20230605 | 180900 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20230605 | 180800 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20230605 | 180700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 4110 |
| 63 | 20230605 | 180600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20230605 | 180500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20230605 | 180400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20230605 | 180300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20230605 | 180200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20230605 | 180100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20230605 | 180000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20230605 | 175900 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20230605 | 175800 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20230605 | 175700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20230605 | 175600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20230605 | 175500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20230605 | 175400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20230605 | 175300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20230605 | 175200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20230605 | 175100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20230605 | 175000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20230605 | 174900 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20230605 | 174800 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20230605 | 174700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20230605 | 174600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20230605 | 174500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20230605 | 174400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20230605 | 174300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20230605 | 174200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20230605 | 174100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20230605 | 174000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20230605 | 173900 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20230605 | 173800 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20230605 | 173700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 4110 |
| 93 | 20230605 | 173600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20230605 | 173500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20230605 | 173400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20230605 | 173300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20230605 | 173200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20230605 | 173100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20230605 | 173000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20230605 | 172900 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20230605 | 172800 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20230605 | 172700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20230605 | 172600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20230605 | 172500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20230605 | 172400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20230605 | 172300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20230605 | 172200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20230605 | 172100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20230605 | 172000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20230605 | 171900 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20230605 | 171800 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20230605 | 171700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20230605 | 171600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20230605 | 171500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20230605 | 171400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20230605 | 171300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20230605 | 171200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20230605 | 171100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20230605 | 171000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20230605 | 170900 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20230605 | 170800 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20230605 | 170700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 4110 |
| 123 | 20230605 | 170600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20230605 | 170500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20230605 | 170400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20230605 | 170300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20230605 | 170200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20230605 | 170100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20230605 | 170000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20230605 | 165900 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20230605 | 165800 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20230605 | 165700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20230605 | 165600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20230605 | 165500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20230605 | 165400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20230605 | 165300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20230605 | 165200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20230605 | 165100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20230605 | 165000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20230605 | 164900 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20230605 | 164800 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20230605 | 164700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20230605 | 164600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20230605 | 164500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20230605 | 164400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20230605 | 164300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20230605 | 164200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20230605 | 164100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20230605 | 164000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20230605 | 163900 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20230605 | 163800 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20230605 | 163700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 4110 |
| 153 | 20230605 | 163600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20230605 | 163500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20230605 | 163400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20230605 | 163300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20230605 | 163200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20230605 | 163100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20230605 | 163000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20230605 | 162900 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20230605 | 162800 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20230605 | 162700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20230605 | 162600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20230605 | 162500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20230605 | 162400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20230605 | 162300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20230605 | 162200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20230605 | 162100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20230605 | 162000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20230605 | 161900 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20230605 | 161800 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20230605 | 161700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20230605 | 161600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20230605 | 161500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20230605 | 161400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20230605 | 161300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20230605 | 161200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20230605 | 161100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20230605 | 161000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20230605 | 160900 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20230605 | 160800 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20230605 | 160700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 4110 |
| 183 | 20230605 | 160600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20230605 | 160500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20230605 | 160400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20230605 | 160300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20230605 | 160200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20230605 | 160100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20230605 | 160000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20230605 | 155900 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20230605 | 155800 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20230605 | 155700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20230605 | 155600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20230605 | 155500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20230605 | 155400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20230605 | 155300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20230605 | 155200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20230605 | 155100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 199 | 20230605 | 155000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 200 | 20230605 | 154900 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 201 | 20230605 | 154800 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 202 | 20230605 | 154700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 203 | 20230605 | 154600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 204 | 20230605 | 154500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 205 | 20230605 | 154400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 206 | 20230605 | 154300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 207 | 20230605 | 154200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 208 | 20230605 | 154100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 209 | 20230605 | 154000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 210 | 20230605 | 153900 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 211 | 20230605 | 153800 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 212 | 20230605 | 153700 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 4110 |
| 213 | 20230605 | 153600 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 214 | 20230605 | 153500 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 215 | 20230605 | 153400 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 216 | 20230605 | 153300 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 217 | 20230605 | 153200 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 218 | 20230605 | 153100 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 219 | 20230605 | 153000 | 4361303150 | 42300 | 42300 | 42300 | 42300 | 4110 |
| 220 | 20230605 | 152900 | 4187450150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 221 | 20230605 | 152800 | 4187450150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 222 | 20230605 | 152700 | 4187450150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 223 | 20230605 | 152600 | 4187450150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 224 | 20230605 | 152500 | 4187450150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 225 | 20230605 | 152400 | 4187450150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 226 | 20230605 | 152300 | 4187450150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 227 | 20230605 | 152200 | 4187450150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 228 | 20230605 | 152100 | 4187450150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 229 | 20230605 | 152000 | 4187450150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 230 | 20230605 | 151900 | 4187450150 | 42300 | 42350 | 42350 | 42300 | 253 |
| 231 | 20230605 | 151800 | 4176747750 | 42350 | 42300 | 42350 | 42300 | 209 |
| 232 | 20230605 | 151700 | 4167900000 | 42300 | 42300 | 42350 | 42300 | 417 |
| 233 | 20230605 | 151600 | 4150253600 | 42350 | 42300 | 42350 | 42300 | 416 |
| 234 | 20230605 | 151500 | 4132641450 | 42300 | 42300 | 42350 | 42300 | 340 |
| 235 | 20230605 | 151400 | 4118257650 | 42350 | 42300 | 42350 | 42300 | 244 |
| 236 | 20230605 | 151300 | 4107927050 | 42300 | 42300 | 42300 | 42250 | 347 |
| 237 | 20230605 | 151200 | 4093249000 | 42300 | 42300 | 42300 | 42250 | 2385 |
| 238 | 20230605 | 151100 | 3992363750 | 42300 | 42300 | 42300 | 42250 | 235 |
| 239 | 20230605 | 151000 | 3982427050 | 42300 | 42250 | 42300 | 42250 | 324 |
| 240 | 20230605 | 150900 | 3968733150 | 42300 | 42250 | 42300 | 42250 | 206 |
| 241 | 20230605 | 150800 | 3960021100 | 42300 | 42250 | 42300 | 42250 | 734 |
| 242 | 20230605 | 150700 | 3928995550 | 42300 | 42250 | 42300 | 42250 | 160 |
| 243 | 20230605 | 150600 | 3922229500 | 42250 | 42300 | 42300 | 42250 | 432 |
| 244 | 20230605 | 150500 | 3903970700 | 42300 | 42250 | 42300 | 42250 | 561 |
| 245 | 20230605 | 150400 | 3880263000 | 42250 | 42250 | 42300 | 42250 | 57 |
| 246 | 20230605 | 150300 | 3877853250 | 42300 | 42250 | 42300 | 42250 | 335 |
| 247 | 20230605 | 150200 | 3863694850 | 42250 | 42300 | 42300 | 42250 | 8 |
| 248 | 20230605 | 150100 | 3863356500 | 42250 | 42300 | 42300 | 42250 | 199 |
| 249 | 20230605 | 150000 | 3854944750 | 42250 | 42250 | 42300 | 42250 | 1081 |
| 250 | 20230605 | 145900 | 3809271600 | 42300 | 42300 | 42300 | 42300 | 142 |
| 251 | 20230605 | 145800 | 3803265000 | 42250 | 42300 | 42300 | 42250 | 537 |
| 252 | 20230605 | 145700 | 3780576700 | 42300 | 42300 | 42300 | 42250 | 201 |
| 253 | 20230605 | 145600 | 3772079950 | 42300 | 42250 | 42300 | 42200 | 875 |
| 254 | 20230605 | 145500 | 3735107450 | 42250 | 42250 | 42250 | 42250 | 351 |
| 255 | 20230605 | 145400 | 3720277700 | 42250 | 42250 | 42250 | 42250 | 72 |
| 256 | 20230605 | 145300 | 3717235700 | 42200 | 42200 | 42250 | 42200 | 26 |
| 257 | 20230605 | 145200 | 3716137850 | 42250 | 42250 | 42250 | 42250 | 83 |
| 258 | 20230605 | 145100 | 3712631100 | 42250 | 42250 | 42250 | 42200 | 31 |
| 259 | 20230605 | 145000 | 3711321950 | 42250 | 42200 | 42250 | 42200 | 91 |
| 260 | 20230605 | 144900 | 3707477400 | 42200 | 42250 | 42250 | 42200 | 9 |
| 261 | 20230605 | 144800 | 3707097350 | 42250 | 42250 | 42250 | 42250 | 81 |
| 262 | 20230605 | 144700 | 3703675100 | 42250 | 42250 | 42250 | 42250 | 203 |
| 263 | 20230605 | 144600 | 3695098350 | 42250 | 42250 | 42250 | 42250 | 82 |
| 264 | 20230605 | 144500 | 3691633850 | 42250 | 42250 | 42250 | 42250 | 35 |
| 265 | 20230605 | 144400 | 3690155100 | 42200 | 42200 | 42250 | 42200 | 149 |
| 266 | 20230605 | 144300 | 3683863550 | 42200 | 42200 | 42200 | 42200 | 332 |
| 267 | 20230605 | 144200 | 3669853150 | 42250 | 42250 | 42250 | 42250 | 0 |
| 268 | 20230605 | 144100 | 3669853150 | 42250 | 42250 | 42250 | 42200 | 166 |
| 269 | 20230605 | 144000 | 3662842750 | 42250 | 42250 | 42250 | 42250 | 13 |
| 270 | 20230605 | 143900 | 3662293500 | 42250 | 42250 | 42250 | 42200 | 630 |
| 271 | 20230605 | 143800 | 3635677250 | 42250 | 42200 | 42250 | 42200 | 19 |
| 272 | 20230605 | 143700 | 3634874800 | 42250 | 42250 | 42250 | 42200 | 90 |
| 273 | 20230605 | 143600 | 3631072350 | 42250 | 42250 | 42250 | 42250 | 13 |
| 274 | 20230605 | 143500 | 3630523100 | 42250 | 42250 | 42250 | 42200 | 736 |
| 275 | 20230605 | 143400 | 3599427300 | 42200 | 42200 | 42200 | 42200 | 96 |
| 276 | 20230605 | 143300 | 3595376100 | 42250 | 42200 | 42250 | 42200 | 75 |
| 277 | 20230605 | 143200 | 3592207400 | 42250 | 42250 | 42250 | 42200 | 150 |
| 278 | 20230605 | 143100 | 3585874600 | 42250 | 42250 | 42250 | 42250 | 171 |
| 279 | 20230605 | 143000 | 3578649850 | 42250 | 42250 | 42250 | 42250 | 4 |
| 280 | 20230605 | 142900 | 3578480850 | 42200 | 42150 | 42200 | 42150 | 1958 |
| 281 | 20230605 | 142800 | 3495864550 | 42150 | 42200 | 42200 | 42150 | 230 |
| 282 | 20230605 | 142700 | 3486169900 | 42150 | 42150 | 42150 | 42150 | 130 |
| 283 | 20230605 | 142600 | 3480690400 | 42200 | 42150 | 42200 | 42150 | 213 |
| 284 | 20230605 | 142500 | 3471708900 | 42200 | 42200 | 42200 | 42200 | 3 |
| 285 | 20230605 | 142400 | 3471582300 | 42200 | 42150 | 42200 | 42150 | 127 |
| 286 | 20230605 | 142300 | 3466224650 | 42150 | 42150 | 42150 | 42150 | 59 |
| 287 | 20230605 | 142200 | 3463737800 | 42150 | 42200 | 42200 | 42150 | 123 |
| 288 | 20230605 | 142100 | 3458548900 | 42150 | 42150 | 42150 | 42150 | 25 |
| 289 | 20230605 | 142000 | 3457495150 | 42150 | 42150 | 42200 | 42150 | 96 |
| 290 | 20230605 | 141900 | 3453445200 | 42200 | 42150 | 42200 | 42150 | 29 |
| 291 | 20230605 | 141800 | 3452222650 | 42150 | 42150 | 42200 | 42150 | 111 |
| 292 | 20230605 | 141700 | 3447540400 | 42150 | 42200 | 42200 | 42150 | 47 |
| 293 | 20230605 | 141600 | 3445559200 | 42150 | 42200 | 42200 | 42150 | 123 |
| 294 | 20230605 | 141500 | 3440371000 | 42150 | 42150 | 42150 | 42150 | 0 |
| 295 | 20230605 | 141400 | 3440371000 | 42150 | 42200 | 42200 | 42150 | 861 |
| 296 | 20230605 | 141300 | 3404079700 | 42150 | 42150 | 42150 | 42100 | 195 |
| 297 | 20230605 | 141200 | 3395865450 | 42150 | 42150 | 42150 | 42150 | 21 |
| 298 | 20230605 | 141100 | 3394980300 | 42150 | 42150 | 42150 | 42100 | 153 |
| 299 | 20230605 | 141000 | 3388531600 | 42150 | 42150 | 42150 | 42150 | 13 |
| 300 | 20230605 | 140900 | 3387983650 | 42150 | 42150 | 42150 | 42150 | 114 |
| 301 | 20230605 | 140800 | 3383178550 | 42150 | 42100 | 42150 | 42100 | 36 |
| 302 | 20230605 | 140700 | 3381662650 | 42150 | 42150 | 42150 | 42100 | 721 |
| 303 | 20230605 | 140600 | 3351272600 | 42150 | 42150 | 42200 | 42150 | 81 |
| 304 | 20230605 | 140500 | 3347857900 | 42150 | 42150 | 42150 | 42100 | 247 |
| 305 | 20230605 | 140400 | 3337447350 | 42100 | 42150 | 42150 | 42100 | 113 |
| 306 | 20230605 | 140300 | 3332686300 | 42100 | 42200 | 42200 | 42100 | 84 |
| 307 | 20230605 | 140200 | 3329142700 | 42100 | 42150 | 42150 | 42100 | 1898 |
| 308 | 20230605 | 140100 | 3249164350 | 42150 | 42150 | 42200 | 42150 | 222 |
| 309 | 20230605 | 140000 | 3239798500 | 42200 | 42200 | 42200 | 42150 | 86 |
| 310 | 20230605 | 135900 | 3236170950 | 42200 | 42200 | 42200 | 42200 | 110 |
| 311 | 20230605 | 135800 | 3231528950 | 42200 | 42200 | 42200 | 42200 | 77 |
| 312 | 20230605 | 135700 | 3228279550 | 42150 | 42150 | 42150 | 42150 | 23 |
| 313 | 20230605 | 135600 | 3227310100 | 42200 | 42200 | 42200 | 42200 | 102 |
| 314 | 20230605 | 135500 | 3223005700 | 42200 | 42200 | 42200 | 42150 | 72 |
| 315 | 20230605 | 135400 | 3219967800 | 42200 | 42200 | 42200 | 42200 | 71 |
| 316 | 20230605 | 135300 | 3216971600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 317 | 20230605 | 135200 | 3216971600 | 42200 | 42150 | 42200 | 42150 | 311 |
| 318 | 20230605 | 135100 | 3203858700 | 42150 | 42150 | 42200 | 42150 | 98 |
| 319 | 20230605 | 135000 | 3199727500 | 42200 | 42200 | 42200 | 42150 | 160 |
| 320 | 20230605 | 134900 | 3192975650 | 42200 | 42200 | 42200 | 42200 | 2 |
| 321 | 20230605 | 134800 | 3192891250 | 42150 | 42200 | 42200 | 42150 | 267 |
| 322 | 20230605 | 134700 | 3181626400 | 42200 | 42150 | 42200 | 42150 | 9 |
| 323 | 20230605 | 134600 | 3181246900 | 42150 | 42200 | 42200 | 42150 | 44 |
| 324 | 20230605 | 134500 | 3179391800 | 42200 | 42150 | 42200 | 42150 | 421 |
| 325 | 20230605 | 134400 | 3161643100 | 42200 | 42150 | 42200 | 42150 | 617 |
| 326 | 20230605 | 134300 | 3135636300 | 42200 | 42150 | 42200 | 42150 | 77 |
| 327 | 20230605 | 134200 | 3132387200 | 42150 | 42150 | 42150 | 42150 | 100 |
| 328 | 20230605 | 134100 | 3128172200 | 42200 | 42200 | 42200 | 42200 | 76 |
| 329 | 20230605 | 134000 | 3124965000 | 42150 | 42150 | 42150 | 42150 | 30 |
| 330 | 20230605 | 133900 | 3123700500 | 42200 | 42200 | 42200 | 42200 | 74 |
| 331 | 20230605 | 133800 | 3120577700 | 42200 | 42150 | 42200 | 42150 | 41 |
| 332 | 20230605 | 133700 | 3118849500 | 42150 | 42200 | 42200 | 42150 | 198 |
| 333 | 20230605 | 133600 | 3110498950 | 42200 | 42200 | 42200 | 42200 | 13 |
| 334 | 20230605 | 133500 | 3109950350 | 42150 | 42200 | 42200 | 42150 | 381 |
| 335 | 20230605 | 133400 | 3093887600 | 42150 | 42200 | 42200 | 42150 | 594 |
| 336 | 20230605 | 133300 | 3068825500 | 42200 | 42200 | 42200 | 42150 | 334 |
| 337 | 20230605 | 133200 | 3054732300 | 42200 | 42150 | 42200 | 42150 | 51 |
| 338 | 20230605 | 133100 | 3052581650 | 42200 | 42200 | 42200 | 42150 | 102 |
| 339 | 20230605 | 133000 | 3048278000 | 42200 | 42200 | 42200 | 42200 | 71 |
| 340 | 20230605 | 132900 | 3045281800 | 42150 | 42150 | 42150 | 42150 | 1 |
| 341 | 20230605 | 132800 | 3045239650 | 42200 | 42150 | 42200 | 42150 | 449 |
| 342 | 20230605 | 132700 | 3026304600 | 42150 | 42150 | 42150 | 42150 | 1 |
| 343 | 20230605 | 132600 | 3026262450 | 42150 | 42200 | 42200 | 42150 | 232 |
| 344 | 20230605 | 132500 | 3016479550 | 42200 | 42200 | 42200 | 42200 | 4 |
| 345 | 20230605 | 132400 | 3016310750 | 42150 | 42200 | 42200 | 42150 | 99 |
| 346 | 20230605 | 132300 | 3012133350 | 42200 | 42200 | 42200 | 42200 | 0 |
| 347 | 20230605 | 132200 | 3012133350 | 42200 | 42200 | 42200 | 42150 | 145 |
| 348 | 20230605 | 132100 | 3006015350 | 42200 | 42200 | 42200 | 42200 | 2 |
| 349 | 20230605 | 132000 | 3005930950 | 42200 | 42200 | 42200 | 42200 | 140 |
| 350 | 20230605 | 131900 | 3000022950 | 42200 | 42200 | 42200 | 42150 | 76 |
| 351 | 20230605 | 131800 | 2996817550 | 42200 | 42200 | 42200 | 42200 | 4 |
| 352 | 20230605 | 131700 | 2996648750 | 42200 | 42200 | 42200 | 42150 | 92 |
| 353 | 20230605 | 131600 | 2992766550 | 42200 | 42200 | 42200 | 42200 | 54 |
| 354 | 20230605 | 131500 | 2990487750 | 42200 | 42200 | 42200 | 42200 | 106 |
| 355 | 20230605 | 131400 | 2986014550 | 42200 | 42200 | 42200 | 42150 | 39 |
| 356 | 20230605 | 131300 | 2984370050 | 42200 | 42200 | 42200 | 42200 | 227 |
| 357 | 20230605 | 131200 | 2974790650 | 42200 | 42200 | 42200 | 42200 | 1 |
| 358 | 20230605 | 131100 | 2974748450 | 42200 | 42200 | 42200 | 42200 | 75 |
| 359 | 20230605 | 131000 | 2971583450 | 42150 | 42150 | 42150 | 42150 | 13 |
| 360 | 20230605 | 130900 | 2971035500 | 42150 | 42150 | 42150 | 42150 | 257 |
| 361 | 20230605 | 130800 | 2960202950 | 42150 | 42150 | 42150 | 42150 | 12 |
| 362 | 20230605 | 130700 | 2959697150 | 42150 | 42150 | 42150 | 42150 | 73 |
| 363 | 20230605 | 130600 | 2956620200 | 42100 | 42150 | 42150 | 42100 | 46 |
| 364 | 20230605 | 130500 | 2954681650 | 42150 | 42250 | 42250 | 42150 | 680 |
| 365 | 20230605 | 130400 | 2925986700 | 42250 | 42250 | 42250 | 42200 | 53 |
| 366 | 20230605 | 130300 | 2923750000 | 42250 | 42250 | 42250 | 42250 | 70 |
| 367 | 20230605 | 130200 | 2920792500 | 42250 | 42200 | 42250 | 42200 | 82 |
| 368 | 20230605 | 130100 | 2917328500 | 42250 | 42250 | 42250 | 42250 | 26 |
| 369 | 20230605 | 130000 | 2916230000 | 42250 | 42250 | 42250 | 42250 | 143 |
| 370 | 20230605 | 125900 | 2910188250 | 42250 | 42250 | 42250 | 42250 | 52 |
| 371 | 20230605 | 125800 | 2907991250 | 42250 | 42250 | 42250 | 42250 | 99 |
| 372 | 20230605 | 125700 | 2903808500 | 42250 | 42250 | 42250 | 42250 | 0 |
| 373 | 20230605 | 125600 | 2903808500 | 42250 | 42300 | 42300 | 42200 | 411 |
| 374 | 20230605 | 125500 | 2886452550 | 42300 | 42300 | 42300 | 42300 | 6 |
| 375 | 20230605 | 125400 | 2886198750 | 42250 | 42250 | 42300 | 42250 | 165 |
| 376 | 20230605 | 125300 | 2879227450 | 42250 | 42250 | 42250 | 42200 | 8 |
| 377 | 20230605 | 125200 | 2878889550 | 42250 | 42200 | 42250 | 42200 | 95 |
| 378 | 20230605 | 125100 | 2874876000 | 42200 | 42200 | 42200 | 42200 | 20 |
| 379 | 20230605 | 125000 | 2874032000 | 42200 | 42250 | 42250 | 42200 | 146 |
| 380 | 20230605 | 124900 | 2867866800 | 42200 | 42250 | 42250 | 42150 | 335 |
| 381 | 20230605 | 124800 | 2853737550 | 42250 | 42250 | 42300 | 42250 | 543 |
| 382 | 20230605 | 124700 | 2830795700 | 42250 | 42250 | 42300 | 42250 | 293 |
| 383 | 20230605 | 124600 | 2818412100 | 42250 | 42300 | 42300 | 42250 | 84 |
| 384 | 20230605 | 124500 | 2814862550 | 42300 | 42250 | 42300 | 42250 | 472 |
| 385 | 20230605 | 124400 | 2794916950 | 42300 | 42300 | 42300 | 42250 | 15 |
| 386 | 20230605 | 124300 | 2794282700 | 42300 | 42300 | 42300 | 42250 | 104 |
| 387 | 20230605 | 124200 | 2789884250 | 42300 | 42300 | 42300 | 42300 | 127 |
| 388 | 20230605 | 124100 | 2784512150 | 42300 | 42250 | 42300 | 42250 | 168 |
| 389 | 20230605 | 124000 | 2777407100 | 42300 | 42300 | 42300 | 42300 | 201 |
| 390 | 20230605 | 123900 | 2768904800 | 42300 | 42300 | 42300 | 42300 | 108 |
| 391 | 20230605 | 123800 | 2764336400 | 42250 | 42250 | 42300 | 42250 | 35 |
| 392 | 20230605 | 123700 | 2762857600 | 42250 | 42250 | 42250 | 42200 | 481 |
| 393 | 20230605 | 123600 | 2742535950 | 42250 | 42250 | 42250 | 42200 | 153 |
| 394 | 20230605 | 123500 | 2736075700 | 42250 | 42250 | 42250 | 42250 | 39 |
| 395 | 20230605 | 123400 | 2734427950 | 42250 | 42250 | 42250 | 42250 | 72 |
| 396 | 20230605 | 123300 | 2731385950 | 42200 | 42200 | 42200 | 42200 | 176 |
| 397 | 20230605 | 123200 | 2723958750 | 42200 | 42200 | 42250 | 42200 | 155 |
| 398 | 20230605 | 123100 | 2717414200 | 42200 | 42250 | 42250 | 42200 | 114 |
| 399 | 20230605 | 123000 | 2712603200 | 42200 | 42150 | 42200 | 42150 | 144 |
| 400 | 20230605 | 122900 | 2706528150 | 42200 | 42200 | 42200 | 42200 | 30 |
| 401 | 20230605 | 122800 | 2705262150 | 42200 | 42200 | 42200 | 42200 | 93 |
| 402 | 20230605 | 122700 | 2701337550 | 42150 | 42200 | 42200 | 42150 | 200 |
| 403 | 20230605 | 122600 | 2692902950 | 42250 | 42200 | 42250 | 42200 | 92 |
| 404 | 20230605 | 122500 | 2689017000 | 42250 | 42200 | 42250 | 42200 | 47 |
| 405 | 20230605 | 122400 | 2687033200 | 42200 | 42200 | 42200 | 42200 | 182 |
| 406 | 20230605 | 122300 | 2679352800 | 42150 | 42200 | 42200 | 42150 | 84 |
| 407 | 20230605 | 122200 | 2675812050 | 42200 | 42200 | 42200 | 42200 | 108 |
| 408 | 20230605 | 122100 | 2671254450 | 42200 | 42200 | 42200 | 42150 | 88 |
| 409 | 20230605 | 122000 | 2667541000 | 42200 | 42200 | 42200 | 42200 | 3 |
| 410 | 20230605 | 121900 | 2667414400 | 42150 | 42150 | 42150 | 42100 | 262 |
| 411 | 20230605 | 121800 | 2656379300 | 42200 | 42200 | 42200 | 42200 | 4 |
| 412 | 20230605 | 121700 | 2656210500 | 42100 | 42200 | 42250 | 42100 | 277 |
| 413 | 20230605 | 121600 | 2644522600 | 42200 | 42200 | 42200 | 42200 | 309 |
| 414 | 20230605 | 121500 | 2631482800 | 42150 | 42150 | 42150 | 42150 | 93 |
| 415 | 20230605 | 121400 | 2627562850 | 42150 | 42250 | 42300 | 42150 | 286 |
| 416 | 20230605 | 121300 | 2615492600 | 42250 | 42250 | 42250 | 42250 | 128 |
| 417 | 20230605 | 121200 | 2610084600 | 42250 | 42250 | 42250 | 42200 | 363 |
| 418 | 20230605 | 121100 | 2594763750 | 42250 | 42250 | 42250 | 42250 | 80 |
| 419 | 20230605 | 121000 | 2591383750 | 42250 | 42250 | 42250 | 42200 | 128 |
| 420 | 20230605 | 120900 | 2585978550 | 42250 | 42250 | 42250 | 42200 | 106 |
| 421 | 20230605 | 120800 | 2581500100 | 42250 | 42250 | 42250 | 42250 | 24 |
| 422 | 20230605 | 120700 | 2580486100 | 42250 | 42200 | 42250 | 42200 | 144 |
| 423 | 20230605 | 120600 | 2574405100 | 42300 | 42250 | 42300 | 42250 | 806 |
| 424 | 20230605 | 120500 | 2540347850 | 42250 | 42300 | 42300 | 42250 | 6 |
| 425 | 20230605 | 120400 | 2540094300 | 42300 | 42300 | 42300 | 42250 | 79 |
| 426 | 20230605 | 120300 | 2536752650 | 42250 | 42250 | 42250 | 42250 | 18 |
| 427 | 20230605 | 120200 | 2535992150 | 42250 | 42250 | 42300 | 42250 | 406 |
| 428 | 20230605 | 120100 | 2518835050 | 42250 | 42250 | 42250 | 42200 | 441 |
| 429 | 20230605 | 120000 | 2500203550 | 42250 | 42200 | 42250 | 42200 | 640 |
| 430 | 20230605 | 115900 | 2473195450 | 42200 | 42150 | 42200 | 42150 | 479 |
| 431 | 20230605 | 115800 | 2452981700 | 42150 | 42150 | 42200 | 42150 | 229 |
| 432 | 20230605 | 115700 | 2443325400 | 42150 | 42200 | 42200 | 42150 | 171 |
| 433 | 20230605 | 115600 | 2436114800 | 42200 | 42200 | 42200 | 42150 | 195 |
| 434 | 20230605 | 115500 | 2427887950 | 42200 | 42150 | 42200 | 42150 | 68 |
| 435 | 20230605 | 115400 | 2425021300 | 42200 | 42200 | 42200 | 42200 | 848 |
| 436 | 20230605 | 115300 | 2389235700 | 42150 | 42150 | 42200 | 42150 | 60 |
| 437 | 20230605 | 115200 | 2386704200 | 42150 | 42050 | 42200 | 42050 | 2192 |
| 438 | 20230605 | 115100 | 2294376200 | 42100 | 42000 | 42100 | 42000 | 2173 |
| 439 | 20230605 | 115000 | 2203063850 | 42000 | 42000 | 42000 | 42000 | 138 |
| 440 | 20230605 | 114900 | 2197267850 | 42000 | 41950 | 42000 | 41900 | 715 |
| 441 | 20230605 | 114800 | 2167259650 | 41950 | 41950 | 41950 | 41950 | 0 |
| 442 | 20230605 | 114700 | 2167259650 | 41950 | 42000 | 42000 | 41950 | 614 |
| 443 | 20230605 | 114600 | 2141483550 | 42000 | 41950 | 42000 | 41950 | 73 |
| 444 | 20230605 | 114500 | 2138417650 | 41950 | 42000 | 42000 | 41950 | 387 |
| 445 | 20230605 | 114400 | 2122179300 | 42000 | 42000 | 42000 | 41950 | 276 |
| 446 | 20230605 | 114300 | 2110587400 | 42000 | 42000 | 42000 | 41950 | 107 |
| 447 | 20230605 | 114200 | 2106093900 | 41950 | 42000 | 42000 | 41950 | 15 |
| 448 | 20230605 | 114100 | 2105463950 | 41950 | 42000 | 42000 | 41950 | 236 |
| 449 | 20230605 | 114000 | 2095560200 | 41950 | 42000 | 42000 | 41950 | 34 |
| 450 | 20230605 | 113900 | 2094133750 | 41950 | 41950 | 41950 | 41950 | 23 |
| 451 | 20230605 | 113800 | 2093168900 | 42000 | 41950 | 42000 | 41950 | 85 |
| 452 | 20230605 | 113700 | 2089599600 | 41950 | 42000 | 42000 | 41950 | 19 |
| 453 | 20230605 | 113600 | 2088802050 | 42000 | 41950 | 42000 | 41950 | 100 |
| 454 | 20230605 | 113500 | 2084603400 | 42000 | 41950 | 42000 | 41950 | 23 |
| 455 | 20230605 | 113400 | 2083638100 | 41950 | 41900 | 41950 | 41900 | 459 |
| 456 | 20230605 | 113300 | 2064398050 | 41900 | 41900 | 41900 | 41900 | 8 |
| 457 | 20230605 | 113200 | 2064062850 | 41950 | 41950 | 41950 | 41950 | 81 |
| 458 | 20230605 | 113100 | 2060664900 | 41950 | 41950 | 41950 | 41950 | 60 |
| 459 | 20230605 | 113000 | 2058147900 | 41950 | 41900 | 41950 | 41900 | 76 |
| 460 | 20230605 | 112900 | 2054959950 | 41900 | 41900 | 41950 | 41900 | 1328 |
| 461 | 20230605 | 112800 | 1999252700 | 41900 | 41950 | 41950 | 41900 | 262 |
| 462 | 20230605 | 112700 | 1988271300 | 41900 | 41900 | 41900 | 41900 | 252 |
| 463 | 20230605 | 112600 | 1977712500 | 41900 | 41950 | 41950 | 41900 | 165 |
| 464 | 20230605 | 112500 | 1970793950 | 41900 | 41900 | 41950 | 41900 | 31 |
| 465 | 20230605 | 112400 | 1969494800 | 41900 | 41950 | 41950 | 41900 | 12 |
| 466 | 20230605 | 112300 | 1968991950 | 41950 | 41950 | 41950 | 41950 | 244 |
| 467 | 20230605 | 112200 | 1958756150 | 41950 | 41900 | 41950 | 41900 | 29 |
| 468 | 20230605 | 112100 | 1957540750 | 41900 | 41900 | 41900 | 41900 | 56 |
| 469 | 20230605 | 112000 | 1955194350 | 41900 | 41900 | 41900 | 41900 | 45 |
| 470 | 20230605 | 111900 | 1953308850 | 41900 | 41900 | 41900 | 41900 | 108 |
| 471 | 20230605 | 111800 | 1948783650 | 41900 | 41900 | 41950 | 41900 | 209 |
| 472 | 20230605 | 111700 | 1940026400 | 41950 | 41900 | 41950 | 41900 | 135 |
| 473 | 20230605 | 111600 | 1934365650 | 41950 | 41950 | 41950 | 41950 | 102 |
| 474 | 20230605 | 111500 | 1930086750 | 41950 | 41900 | 41950 | 41900 | 284 |
| 475 | 20230605 | 111400 | 1918183050 | 41900 | 41900 | 41900 | 41900 | 46 |
| 476 | 20230605 | 111300 | 1916255650 | 41900 | 41950 | 41950 | 41900 | 120 |
| 477 | 20230605 | 111200 | 1911223600 | 41950 | 41900 | 41950 | 41850 | 1531 |
| 478 | 20230605 | 111100 | 1847077600 | 41900 | 41900 | 41900 | 41900 | 134 |
| 479 | 20230605 | 111000 | 1841463000 | 41900 | 41900 | 41900 | 41900 | 130 |
| 480 | 20230605 | 110900 | 1836016000 | 41850 | 41900 | 41900 | 41850 | 35 |
| 481 | 20230605 | 110800 | 1834551000 | 41900 | 41850 | 41900 | 41850 | 126 |
| 482 | 20230605 | 110700 | 1829274350 | 41900 | 41850 | 41900 | 41850 | 77 |
| 483 | 20230605 | 110600 | 1826051800 | 41900 | 41900 | 41900 | 41900 | 74 |
| 484 | 20230605 | 110500 | 1822951200 | 41850 | 41850 | 41850 | 41850 | 145 |
| 485 | 20230605 | 110400 | 1816882950 | 41900 | 41900 | 41900 | 41900 | 86 |
| 486 | 20230605 | 110300 | 1813279550 | 41900 | 41900 | 41900 | 41900 | 156 |
| 487 | 20230605 | 110200 | 1806743150 | 41900 | 41900 | 41900 | 41900 | 208 |
| 488 | 20230605 | 110100 | 1798027950 | 41900 | 41900 | 41900 | 41900 | 5 |
| 489 | 20230605 | 110000 | 1797818450 | 41900 | 41900 | 41900 | 41900 | 239 |
| 490 | 20230605 | 105900 | 1787804350 | 41850 | 41850 | 41900 | 41850 | 33 |
| 491 | 20230605 | 105800 | 1786422750 | 41850 | 41900 | 41900 | 41850 | 101 |
| 492 | 20230605 | 105700 | 1782192350 | 41850 | 41900 | 41900 | 41850 | 127 |
| 493 | 20230605 | 105600 | 1776871100 | 41850 | 41850 | 41850 | 41850 | 226 |
| 494 | 20230605 | 105500 | 1767413000 | 41850 | 41850 | 41850 | 41850 | 190 |
| 495 | 20230605 | 105400 | 1759461500 | 41850 | 41850 | 41850 | 41850 | 19 |
| 496 | 20230605 | 105300 | 1758666350 | 41850 | 41850 | 41850 | 41850 | 145 |
| 497 | 20230605 | 105200 | 1752598100 | 41850 | 41800 | 41850 | 41800 | 24 |
| 498 | 20230605 | 105100 | 1751594350 | 41800 | 41800 | 41800 | 41750 | 75 |
| 499 | 20230605 | 105000 | 1748459400 | 41850 | 41900 | 41900 | 41850 | 720 |
| 500 | 20230605 | 104900 | 1718327300 | 41900 | 41850 | 41900 | 41850 | 74 |
| 501 | 20230605 | 104800 | 1715226850 | 41900 | 41900 | 41900 | 41850 | 170 |
| 502 | 20230605 | 104700 | 1708104150 | 41900 | 41900 | 41900 | 41900 | 42 |
| 503 | 20230605 | 104600 | 1706344350 | 41900 | 41900 | 41900 | 41900 | 677 |
| 504 | 20230605 | 104500 | 1677978050 | 41900 | 41850 | 41900 | 41850 | 84 |
| 505 | 20230605 | 104400 | 1674458550 | 41850 | 41850 | 41850 | 41850 | 32 |
| 506 | 20230605 | 104300 | 1673119350 | 41850 | 41900 | 41900 | 41850 | 130 |
| 507 | 20230605 | 104200 | 1667674800 | 41850 | 41900 | 41900 | 41850 | 186 |
| 508 | 20230605 | 104100 | 1659885400 | 41900 | 41850 | 41900 | 41850 | 73 |
| 509 | 20230605 | 104000 | 1656830300 | 41850 | 41800 | 41850 | 41800 | 3140 |
| 510 | 20230605 | 103900 | 1525501250 | 41800 | 41800 | 41800 | 41800 | 40 |
| 511 | 20230605 | 103800 | 1523829250 | 41800 | 41800 | 41800 | 41800 | 71 |
| 512 | 20230605 | 103700 | 1520861450 | 41800 | 41800 | 41800 | 41800 | 5 |
| 513 | 20230605 | 103600 | 1520652450 | 41800 | 41800 | 41800 | 41800 | 298 |
| 514 | 20230605 | 103500 | 1508196050 | 41800 | 41800 | 41800 | 41800 | 413 |
| 515 | 20230605 | 103400 | 1490932650 | 41850 | 41850 | 41850 | 41850 | 75 |
| 516 | 20230605 | 103300 | 1487793900 | 41800 | 41850 | 41850 | 41800 | 123 |
| 517 | 20230605 | 103200 | 1482651750 | 41850 | 41850 | 41850 | 41850 | 92 |
| 518 | 20230605 | 103100 | 1478801550 | 41850 | 41850 | 41850 | 41800 | 50 |
| 519 | 20230605 | 103000 | 1476711450 | 41800 | 41850 | 41850 | 41800 | 82 |
| 520 | 20230605 | 102900 | 1473280150 | 41800 | 41850 | 41850 | 41800 | 345 |
| 521 | 20230605 | 102800 | 1458858100 | 41800 | 41850 | 41850 | 41800 | 129 |
| 522 | 20230605 | 102700 | 1453465100 | 41850 | 41800 | 41850 | 41800 | 459 |
| 523 | 20230605 | 102600 | 1434275100 | 41800 | 41800 | 41850 | 41800 | 82 |
| 524 | 20230605 | 102500 | 1430846950 | 41850 | 41800 | 41850 | 41800 | 336 |
| 525 | 20230605 | 102400 | 1416795000 | 41800 | 41850 | 41850 | 41800 | 85 |
| 526 | 20230605 | 102300 | 1413240450 | 41850 | 41750 | 41850 | 41750 | 3341 |
| 527 | 20230605 | 102200 | 1273582200 | 41750 | 41800 | 41800 | 41750 | 372 |
| 528 | 20230605 | 102100 | 1258034600 | 41800 | 41750 | 41800 | 41750 | 239 |
| 529 | 20230605 | 102000 | 1248052750 | 41800 | 41800 | 41800 | 41750 | 127 |
| 530 | 20230605 | 101900 | 1242744450 | 41800 | 41750 | 41800 | 41750 | 79 |
| 531 | 20230605 | 101800 | 1239442550 | 41750 | 41800 | 41800 | 41750 | 54 |
| 532 | 20230605 | 101700 | 1237185550 | 41800 | 41700 | 41800 | 41700 | 1774 |
| 533 | 20230605 | 101600 | 1163150750 | 41700 | 41700 | 41700 | 41700 | 131 |
| 534 | 20230605 | 101500 | 1157688050 | 41700 | 41750 | 41750 | 41700 | 106 |
| 535 | 20230605 | 101400 | 1153262600 | 41750 | 41750 | 41750 | 41700 | 16 |
| 536 | 20230605 | 101300 | 1152595050 | 41700 | 41700 | 41700 | 41650 | 794 |
| 537 | 20230605 | 101200 | 1119485300 | 41650 | 41650 | 41650 | 41650 | 181 |
| 538 | 20230605 | 101100 | 1111946650 | 41650 | 41650 | 41650 | 41650 | 235 |
| 539 | 20230605 | 101000 | 1102158900 | 41650 | 41650 | 41650 | 41600 | 121 |
| 540 | 20230605 | 100900 | 1097119350 | 41600 | 41650 | 41650 | 41600 | 79 |
| 541 | 20230605 | 100800 | 1093832850 | 41650 | 41650 | 41650 | 41650 | 108 |
| 542 | 20230605 | 100700 | 1089334650 | 41650 | 41650 | 41650 | 41650 | 522 |
| 543 | 20230605 | 100600 | 1067593350 | 41700 | 41650 | 41700 | 41650 | 73 |
| 544 | 20230605 | 100500 | 1064549350 | 41650 | 41650 | 41700 | 41650 | 44 |
| 545 | 20230605 | 100400 | 1062716250 | 41650 | 41700 | 41700 | 41650 | 143 |
| 546 | 20230605 | 100300 | 1056755850 | 41700 | 41650 | 41700 | 41650 | 506 |
| 547 | 20230605 | 100200 | 1035669400 | 41600 | 41550 | 41600 | 41500 | 478 |
| 548 | 20230605 | 100100 | 1015790200 | 41550 | 41550 | 41550 | 41500 | 26 |
| 549 | 20230605 | 100000 | 1014709950 | 41500 | 41500 | 41550 | 41500 | 114 |
| 550 | 20230605 | 095900 | 1009974050 | 41550 | 41550 | 41550 | 41550 | 595 |
| 551 | 20230605 | 095800 | 985251800 | 41550 | 41500 | 41550 | 41500 | 953 |
| 552 | 20230605 | 095700 | 945702250 | 41500 | 41400 | 41500 | 41400 | 211 |
| 553 | 20230605 | 095600 | 936950300 | 41450 | 41450 | 41450 | 41450 | 75 |
| 554 | 20230605 | 095500 | 933841550 | 41450 | 41400 | 41450 | 41400 | 512 |
| 555 | 20230605 | 095400 | 912627600 | 41400 | 41300 | 41400 | 41300 | 503 |
| 556 | 20230605 | 095300 | 891819000 | 41350 | 41350 | 41350 | 41350 | 91 |
| 557 | 20230605 | 095200 | 888056150 | 41350 | 41350 | 41350 | 41300 | 58 |
| 558 | 20230605 | 095100 | 885657900 | 41300 | 41300 | 41300 | 41300 | 130 |
| 559 | 20230605 | 095000 | 880288900 | 41300 | 41300 | 41300 | 41300 | 100 |
| 560 | 20230605 | 094900 | 876158900 | 41300 | 41250 | 41300 | 41250 | 529 |
| 561 | 20230605 | 094800 | 854335350 | 41200 | 41200 | 41200 | 41200 | 24 |
| 562 | 20230605 | 094700 | 853346550 | 41200 | 41200 | 41250 | 41200 | 120 |
| 563 | 20230605 | 094600 | 848402500 | 41200 | 41350 | 41350 | 41200 | 564 |
| 564 | 20230605 | 094500 | 825124650 | 41300 | 41350 | 41350 | 41300 | 430 |
| 565 | 20230605 | 094400 | 807357200 | 41350 | 41350 | 41350 | 41350 | 39 |
| 566 | 20230605 | 094300 | 805744550 | 41400 | 41400 | 41400 | 41350 | 160 |
| 567 | 20230605 | 094200 | 799128000 | 41400 | 41350 | 41400 | 41350 | 12 |
| 568 | 20230605 | 094100 | 798631450 | 41350 | 41400 | 41400 | 41350 | 56 |
| 569 | 20230605 | 094000 | 796313150 | 41350 | 41400 | 41400 | 41350 | 9 |
| 570 | 20230605 | 093900 | 795940800 | 41350 | 41400 | 41400 | 41350 | 122 |
| 571 | 20230605 | 093800 | 790895650 | 41400 | 41350 | 41400 | 41350 | 44 |
| 572 | 20230605 | 093700 | 789075850 | 41400 | 41350 | 41400 | 41350 | 85 |
| 573 | 20230605 | 093600 | 785558750 | 41350 | 41400 | 41400 | 41350 | 92 |
| 574 | 20230605 | 093500 | 781751800 | 41450 | 41450 | 41450 | 41350 | 987 |
| 575 | 20230605 | 093400 | 740893700 | 41400 | 41450 | 41450 | 41400 | 28 |
| 576 | 20230605 | 093300 | 739733300 | 41450 | 41450 | 41450 | 41400 | 189 |
| 577 | 20230605 | 093200 | 731899450 | 41450 | 41450 | 41450 | 41400 | 58 |
| 578 | 20230605 | 093100 | 729495550 | 41450 | 41450 | 41450 | 41400 | 6 |
| 579 | 20230605 | 093000 | 729247050 | 41450 | 41350 | 41450 | 41350 | 326 |
| 580 | 20230605 | 092900 | 715753250 | 41350 | 41400 | 41400 | 41300 | 53 |
| 581 | 20230605 | 092800 | 713560900 | 41400 | 41350 | 41400 | 41350 | 169 |
| 582 | 20230605 | 092700 | 706572700 | 41300 | 41400 | 41400 | 41300 | 103 |
| 583 | 20230605 | 092600 | 702315100 | 41400 | 41400 | 41400 | 41350 | 231 |
| 584 | 20230605 | 092500 | 692762400 | 41450 | 41500 | 41500 | 41400 | 633 |
| 585 | 20230605 | 092400 | 666528250 | 41500 | 41500 | 41550 | 41500 | 279 |
| 586 | 20230605 | 092300 | 654949550 | 41550 | 41550 | 41550 | 41500 | 226 |
| 587 | 20230605 | 092200 | 645562900 | 41500 | 41400 | 41550 | 41400 | 40 |
| 588 | 20230605 | 092100 | 643902250 | 41400 | 41250 | 41400 | 41250 | 699 |
| 589 | 20230605 | 092000 | 615021200 | 41200 | 41250 | 41250 | 41200 | 511 |
| 590 | 20230605 | 091900 | 593952500 | 41300 | 41300 | 41300 | 41250 | 136 |
| 591 | 20230605 | 091800 | 588338150 | 41350 | 41200 | 41350 | 41200 | 42 |
| 592 | 20230605 | 091700 | 586605250 | 41200 | 41150 | 41200 | 41150 | 211 |
| 593 | 20230605 | 091600 | 577921950 | 41150 | 41100 | 41250 | 41100 | 279 |
| 594 | 20230605 | 091500 | 566436150 | 41150 | 41100 | 41150 | 41050 | 731 |
| 595 | 20230605 | 091400 | 536357750 | 41050 | 41050 | 41050 | 41000 | 166 |
| 596 | 20230605 | 091300 | 529543650 | 41050 | 40850 | 41050 | 40850 | 225 |
| 597 | 20230605 | 091200 | 520340000 | 40850 | 40950 | 40950 | 40850 | 873 |
| 598 | 20230605 | 091100 | 484635300 | 40950 | 41050 | 41050 | 40950 | 541 |
| 599 | 20230605 | 091000 | 462470150 | 40950 | 41050 | 41050 | 40950 | 472 |
| 600 | 20230605 | 090900 | 443121650 | 41050 | 41050 | 41050 | 40950 | 98 |
| 601 | 20230605 | 090800 | 439103800 | 40950 | 40950 | 41050 | 40950 | 671 |
| 602 | 20230605 | 090700 | 411618250 | 40950 | 41050 | 41050 | 40950 | 600 |
| 603 | 20230605 | 090600 | 387018850 | 41050 | 41050 | 41100 | 41000 | 713 |
| 604 | 20230605 | 090500 | 357782000 | 41050 | 41050 | 41050 | 41000 | 170 |
| 605 | 20230605 | 090400 | 350806650 | 41050 | 41150 | 41150 | 41000 | 1599 |
| 606 | 20230605 | 090300 | 285099600 | 41150 | 41200 | 41250 | 41150 | 2682 |
| 607 | 20230605 | 090200 | 174617200 | 41250 | 41200 | 41350 | 41200 | 840 |
| 608 | 20230605 | 090100 | 139966400 | 41350 | 41550 | 41650 | 41150 | 2861 |
| 609 | 20230605 | 090000 | 21612950 | 41700 | 41550 | 41700 | 41550 | 520 |