31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183100 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 4537 |
| 3 | 20230605 | 183000 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 4 | 20230605 | 182900 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 5 | 20230605 | 182800 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 6 | 20230605 | 182700 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 7 | 20230605 | 182600 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 8 | 20230605 | 182500 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 9 | 20230605 | 182400 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 10 | 20230605 | 182300 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 11 | 20230605 | 182200 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 12 | 20230605 | 182100 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 13 | 20230605 | 182000 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 14 | 20230605 | 181900 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 15 | 20230605 | 181800 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 16 | 20230605 | 181700 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 17 | 20230605 | 181600 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 18 | 20230605 | 181500 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 19 | 20230605 | 181400 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 20 | 20230605 | 181300 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 21 | 20230605 | 181200 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 22 | 20230605 | 181100 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 23 | 20230605 | 181000 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 24 | 20230605 | 180900 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 25 | 20230605 | 180800 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 26 | 20230605 | 180700 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 27 | 20230605 | 180600 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 28 | 20230605 | 180500 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 29 | 20230605 | 180400 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 30 | 20230605 | 180300 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 31 | 20230605 | 180200 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 32 | 20230605 | 180100 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 4537 |
| 33 | 20230605 | 180000 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 34 | 20230605 | 175900 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 35 | 20230605 | 175800 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 36 | 20230605 | 175700 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 37 | 20230605 | 175600 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 38 | 20230605 | 175500 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 39 | 20230605 | 175400 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 40 | 20230605 | 175300 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 41 | 20230605 | 175200 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 42 | 20230605 | 175100 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 43 | 20230605 | 175000 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 44 | 20230605 | 174900 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 45 | 20230605 | 174800 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 46 | 20230605 | 174700 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 47 | 20230605 | 174600 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 48 | 20230605 | 174500 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 49 | 20230605 | 174400 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 50 | 20230605 | 174300 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 51 | 20230605 | 174200 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 52 | 20230605 | 174100 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 53 | 20230605 | 174000 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 54 | 20230605 | 173900 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 55 | 20230605 | 173800 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 56 | 20230605 | 173700 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 57 | 20230605 | 173600 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 58 | 20230605 | 173500 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 59 | 20230605 | 173400 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 60 | 20230605 | 173300 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 61 | 20230605 | 173200 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 62 | 20230605 | 173100 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 4537 |
| 63 | 20230605 | 173000 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 64 | 20230605 | 172900 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 65 | 20230605 | 172800 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 66 | 20230605 | 172700 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 67 | 20230605 | 172600 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 68 | 20230605 | 172500 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 69 | 20230605 | 172400 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 70 | 20230605 | 172300 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 71 | 20230605 | 172200 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 72 | 20230605 | 172100 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 73 | 20230605 | 172000 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 74 | 20230605 | 171900 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 75 | 20230605 | 171800 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 76 | 20230605 | 171700 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 77 | 20230605 | 171600 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 78 | 20230605 | 171500 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 79 | 20230605 | 171400 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 80 | 20230605 | 171300 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 81 | 20230605 | 171200 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 82 | 20230605 | 171100 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 83 | 20230605 | 171000 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 84 | 20230605 | 170900 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 85 | 20230605 | 170800 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 86 | 20230605 | 170700 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 87 | 20230605 | 170600 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 88 | 20230605 | 170500 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 89 | 20230605 | 170400 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 90 | 20230605 | 170300 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 91 | 20230605 | 170200 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 92 | 20230605 | 170100 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 4537 |
| 93 | 20230605 | 170000 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 94 | 20230605 | 165900 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 95 | 20230605 | 165800 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 96 | 20230605 | 165700 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 97 | 20230605 | 165600 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 98 | 20230605 | 165500 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 99 | 20230605 | 165400 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 100 | 20230605 | 165300 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 101 | 20230605 | 165200 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 102 | 20230605 | 165100 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 103 | 20230605 | 165000 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 104 | 20230605 | 164900 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 105 | 20230605 | 164800 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 106 | 20230605 | 164700 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 107 | 20230605 | 164600 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 108 | 20230605 | 164500 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 109 | 20230605 | 164400 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 110 | 20230605 | 164300 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 111 | 20230605 | 164200 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 112 | 20230605 | 164100 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 113 | 20230605 | 164000 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 114 | 20230605 | 163900 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 115 | 20230605 | 163800 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 116 | 20230605 | 163700 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 117 | 20230605 | 163600 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 118 | 20230605 | 163500 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 119 | 20230605 | 163400 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 120 | 20230605 | 163300 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 121 | 20230605 | 163200 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 122 | 20230605 | 163100 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 4537 |
| 123 | 20230605 | 163000 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 124 | 20230605 | 162900 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 125 | 20230605 | 162800 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 126 | 20230605 | 162700 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 127 | 20230605 | 162600 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 128 | 20230605 | 162500 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 129 | 20230605 | 162400 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 130 | 20230605 | 162300 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 131 | 20230605 | 162200 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 132 | 20230605 | 162100 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 133 | 20230605 | 162000 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 134 | 20230605 | 161900 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 135 | 20230605 | 161800 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 136 | 20230605 | 161700 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 137 | 20230605 | 161600 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 138 | 20230605 | 161500 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 139 | 20230605 | 161400 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 140 | 20230605 | 161300 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 141 | 20230605 | 161200 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 142 | 20230605 | 161100 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 143 | 20230605 | 161000 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 144 | 20230605 | 160900 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 145 | 20230605 | 160800 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 146 | 20230605 | 160700 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 147 | 20230605 | 160600 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 148 | 20230605 | 160500 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 149 | 20230605 | 160400 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 150 | 20230605 | 160300 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 151 | 20230605 | 160200 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 152 | 20230605 | 160100 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 4537 |
| 153 | 20230605 | 160000 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 154 | 20230605 | 155900 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 155 | 20230605 | 155800 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 156 | 20230605 | 155700 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 157 | 20230605 | 155600 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 158 | 20230605 | 155500 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 159 | 20230605 | 155400 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 160 | 20230605 | 155300 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 161 | 20230605 | 155200 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 162 | 20230605 | 155100 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 163 | 20230605 | 155000 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 164 | 20230605 | 154900 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 165 | 20230605 | 154800 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 166 | 20230605 | 154700 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 167 | 20230605 | 154600 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 168 | 20230605 | 154500 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 169 | 20230605 | 154400 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 170 | 20230605 | 154300 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 171 | 20230605 | 154200 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 172 | 20230605 | 154100 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 173 | 20230605 | 154000 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 174 | 20230605 | 153900 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 175 | 20230605 | 153800 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 176 | 20230605 | 153700 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 177 | 20230605 | 153600 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 178 | 20230605 | 153500 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 179 | 20230605 | 153400 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 180 | 20230605 | 153300 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 181 | 20230605 | 153200 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 0 |
| 182 | 20230605 | 153100 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 4537 |
| 183 | 20230605 | 153000 | 10191491400 | 47700 | 47700 | 47700 | 47700 | 4537 |
| 184 | 20230605 | 152900 | 9975076500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 185 | 20230605 | 152800 | 9975076500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 186 | 20230605 | 152700 | 9975076500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 187 | 20230605 | 152600 | 9975076500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 188 | 20230605 | 152500 | 9975076500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 189 | 20230605 | 152400 | 9975076500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 190 | 20230605 | 152300 | 9975076500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 191 | 20230605 | 152200 | 9975076500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 192 | 20230605 | 152100 | 9975076500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 193 | 20230605 | 152000 | 9975076500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 194 | 20230605 | 151900 | 9975076500 | 47650 | 47550 | 47650 | 47550 | 309 |
| 195 | 20230605 | 151800 | 9960363100 | 47600 | 47500 | 47600 | 47500 | 114 |
| 196 | 20230605 | 151700 | 9954937650 | 47550 | 47600 | 47650 | 47500 | 1660 |
| 197 | 20230605 | 151600 | 9875932850 | 47600 | 47450 | 47600 | 47450 | 726 |
| 198 | 20230605 | 151500 | 9841431700 | 47500 | 47450 | 47500 | 47450 | 128 |
| 199 | 20230605 | 151400 | 9835355450 | 47450 | 47500 | 47550 | 47450 | 469 |
| 200 | 20230605 | 151300 | 9813069600 | 47500 | 47450 | 47550 | 47400 | 1344 |
| 201 | 20230605 | 151200 | 9749287800 | 47450 | 47450 | 47450 | 47400 | 440 |
| 202 | 20230605 | 151100 | 9728414700 | 47450 | 47450 | 47450 | 47400 | 512 |
| 203 | 20230605 | 151000 | 9704130050 | 47450 | 47400 | 47450 | 47400 | 655 |
| 204 | 20230605 | 150900 | 9673057150 | 47450 | 47400 | 47450 | 47400 | 634 |
| 205 | 20230605 | 150800 | 9642983550 | 47450 | 47400 | 47450 | 47400 | 323 |
| 206 | 20230605 | 150700 | 9627665200 | 47450 | 47400 | 47450 | 47400 | 2060 |
| 207 | 20230605 | 150600 | 9529941450 | 47400 | 47400 | 47450 | 47400 | 482 |
| 208 | 20230605 | 150500 | 9507078600 | 47400 | 47400 | 47450 | 47400 | 187 |
| 209 | 20230605 | 150400 | 9498212800 | 47450 | 47450 | 47450 | 47400 | 350 |
| 210 | 20230605 | 150300 | 9481611700 | 47400 | 47400 | 47450 | 47400 | 501 |
| 211 | 20230605 | 150200 | 9457846350 | 47450 | 47400 | 47450 | 47400 | 298 |
| 212 | 20230605 | 150100 | 9443714350 | 47400 | 47450 | 47450 | 47400 | 398 |
| 213 | 20230605 | 150000 | 9424847350 | 47450 | 47450 | 47450 | 47400 | 606 |
| 214 | 20230605 | 145900 | 9396099000 | 47400 | 47400 | 47450 | 47400 | 281 |
| 215 | 20230605 | 145800 | 9382772900 | 47400 | 47400 | 47450 | 47400 | 830 |
| 216 | 20230605 | 145700 | 9343397450 | 47400 | 47450 | 47450 | 47400 | 303 |
| 217 | 20230605 | 145600 | 9329026800 | 47400 | 47400 | 47450 | 47400 | 537 |
| 218 | 20230605 | 145500 | 9303552250 | 47450 | 47400 | 47450 | 47400 | 711 |
| 219 | 20230605 | 145400 | 9269823300 | 47450 | 47450 | 47450 | 47400 | 212 |
| 220 | 20230605 | 145300 | 9259768250 | 47450 | 47450 | 47450 | 47400 | 804 |
| 221 | 20230605 | 145200 | 9221626450 | 47450 | 47400 | 47450 | 47400 | 582 |
| 222 | 20230605 | 145100 | 9194015350 | 47400 | 47450 | 47450 | 47400 | 312 |
| 223 | 20230605 | 145000 | 9179219250 | 47450 | 47450 | 47500 | 47400 | 2278 |
| 224 | 20230605 | 144900 | 9071118150 | 47450 | 47450 | 47500 | 47450 | 1164 |
| 225 | 20230605 | 144800 | 9015881050 | 47450 | 47550 | 47550 | 47450 | 574 |
| 226 | 20230605 | 144700 | 8988618600 | 47550 | 47550 | 47550 | 47500 | 347 |
| 227 | 20230605 | 144600 | 8972128600 | 47550 | 47500 | 47550 | 47500 | 532 |
| 228 | 20230605 | 144500 | 8946839850 | 47550 | 47500 | 47550 | 47500 | 324 |
| 229 | 20230605 | 144400 | 8931440250 | 47550 | 47550 | 47550 | 47500 | 208 |
| 230 | 20230605 | 144300 | 8921555800 | 47550 | 47500 | 47550 | 47500 | 564 |
| 231 | 20230605 | 144200 | 8894744200 | 47550 | 47550 | 47550 | 47500 | 310 |
| 232 | 20230605 | 144100 | 8880011600 | 47550 | 47550 | 47550 | 47500 | 324 |
| 233 | 20230605 | 144000 | 8864617050 | 47550 | 47500 | 47550 | 47500 | 241 |
| 234 | 20230605 | 143900 | 8853161800 | 47500 | 47550 | 47550 | 47500 | 462 |
| 235 | 20230605 | 143800 | 8831195600 | 47550 | 47550 | 47550 | 47500 | 186 |
| 236 | 20230605 | 143700 | 8822354500 | 47500 | 47500 | 47550 | 47500 | 253 |
| 237 | 20230605 | 143600 | 8810331850 | 47550 | 47550 | 47550 | 47500 | 514 |
| 238 | 20230605 | 143500 | 8785892750 | 47500 | 47550 | 47550 | 47500 | 153 |
| 239 | 20230605 | 143400 | 8778622250 | 47550 | 47550 | 47550 | 47500 | 179 |
| 240 | 20230605 | 143300 | 8770113150 | 47550 | 47550 | 47550 | 47500 | 517 |
| 241 | 20230605 | 143200 | 8745533000 | 47550 | 47500 | 47550 | 47500 | 145 |
| 242 | 20230605 | 143100 | 8738641150 | 47550 | 47550 | 47550 | 47500 | 286 |
| 243 | 20230605 | 143000 | 8725046850 | 47550 | 47500 | 47550 | 47500 | 168 |
| 244 | 20230605 | 142900 | 8717060450 | 47550 | 47550 | 47550 | 47500 | 509 |
| 245 | 20230605 | 142800 | 8692867200 | 47550 | 47550 | 47550 | 47500 | 324 |
| 246 | 20230605 | 142700 | 8677464450 | 47500 | 47550 | 47550 | 47500 | 169 |
| 247 | 20230605 | 142600 | 8669431700 | 47550 | 47550 | 47550 | 47500 | 1910 |
| 248 | 20230605 | 142500 | 8578682600 | 47550 | 47550 | 47550 | 47500 | 291 |
| 249 | 20230605 | 142400 | 8564850300 | 47550 | 47550 | 47550 | 47500 | 163 |
| 250 | 20230605 | 142300 | 8557100950 | 47550 | 47550 | 47550 | 47500 | 515 |
| 251 | 20230605 | 142200 | 8532614600 | 47550 | 47550 | 47550 | 47500 | 168 |
| 252 | 20230605 | 142100 | 8524629400 | 47550 | 47500 | 47550 | 47500 | 267 |
| 253 | 20230605 | 142000 | 8511936800 | 47500 | 47550 | 47550 | 47500 | 109 |
| 254 | 20230605 | 141900 | 8506756050 | 47500 | 47550 | 47550 | 47500 | 523 |
| 255 | 20230605 | 141800 | 8481889300 | 47550 | 47550 | 47550 | 47500 | 215 |
| 256 | 20230605 | 141700 | 8471669250 | 47550 | 47500 | 47550 | 47500 | 54 |
| 257 | 20230605 | 141600 | 8469103500 | 47550 | 47500 | 47550 | 47500 | 515 |
| 258 | 20230605 | 141500 | 8444616550 | 47550 | 47550 | 47550 | 47500 | 195 |
| 259 | 20230605 | 141400 | 8435346250 | 47500 | 47550 | 47550 | 47500 | 306 |
| 260 | 20230605 | 141300 | 8420804450 | 47550 | 47550 | 47550 | 47500 | 235 |
| 261 | 20230605 | 141200 | 8409633400 | 47550 | 47550 | 47550 | 47500 | 723 |
| 262 | 20230605 | 141100 | 8375271950 | 47550 | 47550 | 47550 | 47500 | 265 |
| 263 | 20230605 | 141000 | 8362674400 | 47550 | 47550 | 47550 | 47500 | 223 |
| 264 | 20230605 | 140900 | 8352072650 | 47550 | 47550 | 47550 | 47500 | 563 |
| 265 | 20230605 | 140800 | 8325305200 | 47550 | 47550 | 47550 | 47550 | 112 |
| 266 | 20230605 | 140700 | 8319979600 | 47550 | 47550 | 47550 | 47500 | 309 |
| 267 | 20230605 | 140600 | 8305290100 | 47550 | 47500 | 47550 | 47500 | 697 |
| 268 | 20230605 | 140500 | 8272149700 | 47550 | 47550 | 47550 | 47500 | 138 |
| 269 | 20230605 | 140400 | 8265591000 | 47550 | 47550 | 47550 | 47500 | 324 |
| 270 | 20230605 | 140300 | 8250188150 | 47500 | 47550 | 47550 | 47500 | 220 |
| 271 | 20230605 | 140200 | 8239729050 | 47550 | 47550 | 47550 | 47500 | 773 |
| 272 | 20230605 | 140100 | 8202989050 | 47550 | 47550 | 47550 | 47500 | 184 |
| 273 | 20230605 | 140000 | 8194241750 | 47550 | 47600 | 47600 | 47550 | 277 |
| 274 | 20230605 | 135900 | 8181065350 | 47600 | 47600 | 47600 | 47550 | 550 |
| 275 | 20230605 | 135800 | 8154892300 | 47600 | 47600 | 47600 | 47550 | 187 |
| 276 | 20230605 | 135700 | 8145994300 | 47600 | 47600 | 47600 | 47550 | 374 |
| 277 | 20230605 | 135600 | 8128196300 | 47600 | 47600 | 47650 | 47600 | 399 |
| 278 | 20230605 | 135500 | 8109202250 | 47550 | 47600 | 47600 | 47550 | 219 |
| 279 | 20230605 | 135400 | 8098779950 | 47600 | 47600 | 47600 | 47550 | 179 |
| 280 | 20230605 | 135300 | 8090262750 | 47600 | 47600 | 47650 | 47600 | 242 |
| 281 | 20230605 | 135200 | 8078743250 | 47650 | 47550 | 47650 | 47550 | 599 |
| 282 | 20230605 | 135100 | 8050230400 | 47550 | 47600 | 47600 | 47550 | 126 |
| 283 | 20230605 | 135000 | 8044236000 | 47600 | 47600 | 47600 | 47550 | 200 |
| 284 | 20230605 | 134900 | 8034717900 | 47600 | 47550 | 47650 | 47550 | 598 |
| 285 | 20230605 | 134800 | 8006252450 | 47550 | 47600 | 47600 | 47550 | 156 |
| 286 | 20230605 | 134700 | 7998831350 | 47550 | 47600 | 47600 | 47550 | 290 |
| 287 | 20230605 | 134600 | 7985030550 | 47550 | 47650 | 47650 | 47500 | 157 |
| 288 | 20230605 | 134500 | 7977560250 | 47650 | 47600 | 47650 | 47550 | 604 |
| 289 | 20230605 | 134400 | 7948811950 | 47600 | 47600 | 47600 | 47550 | 182 |
| 290 | 20230605 | 134300 | 7940154100 | 47550 | 47600 | 47600 | 47550 | 249 |
| 291 | 20230605 | 134200 | 7928305000 | 47600 | 47550 | 47600 | 47500 | 779 |
| 292 | 20230605 | 134100 | 7891246250 | 47600 | 47600 | 47600 | 47550 | 78 |
| 293 | 20230605 | 134000 | 7887535300 | 47600 | 47550 | 47600 | 47550 | 233 |
| 294 | 20230605 | 133900 | 7876445900 | 47600 | 47600 | 47600 | 47550 | 576 |
| 295 | 20230605 | 133800 | 7849030200 | 47600 | 47600 | 47600 | 47550 | 476 |
| 296 | 20230605 | 133700 | 7826388250 | 47550 | 47600 | 47600 | 47550 | 315 |
| 297 | 20230605 | 133600 | 7811401350 | 47600 | 47600 | 47600 | 47550 | 91 |
| 298 | 20230605 | 133500 | 7807071050 | 47500 | 47550 | 47600 | 47500 | 564 |
| 299 | 20230605 | 133400 | 7780233650 | 47550 | 47550 | 47600 | 47550 | 148 |
| 300 | 20230605 | 133300 | 7773192050 | 47600 | 47600 | 47650 | 47600 | 220 |
| 301 | 20230605 | 133200 | 7762717050 | 47650 | 47550 | 47650 | 47550 | 460 |
| 302 | 20230605 | 133100 | 7740833150 | 47500 | 47500 | 47550 | 47500 | 149 |
| 303 | 20230605 | 133000 | 7733751400 | 47550 | 47550 | 47550 | 47500 | 362 |
| 304 | 20230605 | 132900 | 7716540150 | 47600 | 47600 | 47600 | 47550 | 460 |
| 305 | 20230605 | 132800 | 7694647350 | 47600 | 47600 | 47600 | 47600 | 382 |
| 306 | 20230605 | 132700 | 7676464150 | 47600 | 47650 | 47650 | 47600 | 152 |
| 307 | 20230605 | 132600 | 7669224550 | 47600 | 47650 | 47650 | 47600 | 156 |
| 308 | 20230605 | 132500 | 7661793050 | 47650 | 47700 | 47700 | 47600 | 333 |
| 309 | 20230605 | 132400 | 7645939950 | 47700 | 47650 | 47700 | 47650 | 199 |
| 310 | 20230605 | 132300 | 7636453050 | 47650 | 47700 | 47700 | 47650 | 194 |
| 311 | 20230605 | 132200 | 7627202450 | 47700 | 47650 | 47750 | 47650 | 697 |
| 312 | 20230605 | 132100 | 7593965450 | 47700 | 47700 | 47700 | 47650 | 205 |
| 313 | 20230605 | 132000 | 7584188850 | 47700 | 47700 | 47750 | 47700 | 110 |
| 314 | 20230605 | 131900 | 7578941750 | 47750 | 47750 | 47750 | 47700 | 176 |
| 315 | 20230605 | 131800 | 7570545200 | 47750 | 47700 | 47750 | 47650 | 591 |
| 316 | 20230605 | 131700 | 7542353150 | 47700 | 47650 | 47700 | 47650 | 43 |
| 317 | 20230605 | 131600 | 7540303900 | 47700 | 47700 | 47700 | 47650 | 223 |
| 318 | 20230605 | 131500 | 7529668100 | 47650 | 47700 | 47700 | 47650 | 444 |
| 319 | 20230605 | 131400 | 7508491200 | 47650 | 47700 | 47700 | 47650 | 177 |
| 320 | 20230605 | 131300 | 7500051450 | 47700 | 47650 | 47700 | 47650 | 178 |
| 321 | 20230605 | 131200 | 7491565500 | 47650 | 47650 | 47700 | 47650 | 236 |
| 322 | 20230605 | 131100 | 7480319800 | 47650 | 47700 | 47700 | 47650 | 231 |
| 323 | 20230605 | 131000 | 7469304850 | 47700 | 47750 | 47750 | 47700 | 170 |
| 324 | 20230605 | 130900 | 7461190600 | 47750 | 47800 | 47800 | 47750 | 500 |
| 325 | 20230605 | 130800 | 7437308000 | 47800 | 47800 | 47800 | 47800 | 333 |
| 326 | 20230605 | 130700 | 7421390600 | 47750 | 47800 | 47800 | 47750 | 151 |
| 327 | 20230605 | 130600 | 7414176000 | 47800 | 47800 | 47800 | 47750 | 226 |
| 328 | 20230605 | 130500 | 7403375100 | 47750 | 47800 | 47800 | 47750 | 384 |
| 329 | 20230605 | 130400 | 7385023300 | 47800 | 47800 | 47800 | 47800 | 151 |
| 330 | 20230605 | 130300 | 7377805500 | 47750 | 47800 | 47800 | 47750 | 360 |
| 331 | 20230605 | 130200 | 7360600650 | 47800 | 47800 | 47800 | 47750 | 813 |
| 332 | 20230605 | 130100 | 7321740550 | 47800 | 47750 | 47800 | 47750 | 211 |
| 333 | 20230605 | 130000 | 7311655100 | 47750 | 47850 | 47850 | 47750 | 653 |
| 334 | 20230605 | 125900 | 7280436800 | 47850 | 47850 | 47850 | 47800 | 739 |
| 335 | 20230605 | 125800 | 7245076300 | 47850 | 47850 | 47850 | 47800 | 402 |
| 336 | 20230605 | 125700 | 7225841900 | 47850 | 47850 | 47850 | 47850 | 340 |
| 337 | 20230605 | 125600 | 7209572900 | 47850 | 47800 | 47850 | 47800 | 36 |
| 338 | 20230605 | 125500 | 7207851800 | 47850 | 47800 | 47850 | 47800 | 434 |
| 339 | 20230605 | 125400 | 7187102350 | 47800 | 47800 | 47800 | 47750 | 307 |
| 340 | 20230605 | 125300 | 7172429050 | 47800 | 47800 | 47800 | 47750 | 342 |
| 341 | 20230605 | 125200 | 7156081500 | 47750 | 47800 | 47800 | 47750 | 194 |
| 342 | 20230605 | 125100 | 7146809600 | 47800 | 47800 | 47800 | 47750 | 509 |
| 343 | 20230605 | 125000 | 7122486900 | 47800 | 47800 | 47800 | 47750 | 225 |
| 344 | 20230605 | 124900 | 7111732700 | 47800 | 47800 | 47800 | 47750 | 165 |
| 345 | 20230605 | 124800 | 7103849450 | 47800 | 47750 | 47800 | 47750 | 592 |
| 346 | 20230605 | 124700 | 7075551900 | 47800 | 47750 | 47800 | 47750 | 220 |
| 347 | 20230605 | 124600 | 7065037250 | 47800 | 47750 | 47800 | 47750 | 76 |
| 348 | 20230605 | 124500 | 7061404800 | 47800 | 47800 | 47800 | 47750 | 512 |
| 349 | 20230605 | 124400 | 7036933000 | 47800 | 47800 | 47800 | 47750 | 124 |
| 350 | 20230605 | 124300 | 7031005900 | 47800 | 47800 | 47850 | 47750 | 402 |
| 351 | 20230605 | 124200 | 7011788600 | 47850 | 47800 | 47850 | 47800 | 153 |
| 352 | 20230605 | 124100 | 7004469550 | 47800 | 47850 | 47850 | 47800 | 747 |
| 353 | 20230605 | 124000 | 6968744000 | 47850 | 47800 | 47850 | 47800 | 230 |
| 354 | 20230605 | 123900 | 6957739800 | 47800 | 47850 | 47850 | 47800 | 96 |
| 355 | 20230605 | 123800 | 6953148700 | 47850 | 47800 | 47850 | 47750 | 598 |
| 356 | 20230605 | 123700 | 6924562250 | 47800 | 47800 | 47800 | 47800 | 186 |
| 357 | 20230605 | 123600 | 6915671450 | 47800 | 47800 | 47800 | 47750 | 70 |
| 358 | 20230605 | 123500 | 6912326750 | 47800 | 47800 | 47800 | 47800 | 625 |
| 359 | 20230605 | 123400 | 6882451750 | 47750 | 47800 | 47800 | 47750 | 111 |
| 360 | 20230605 | 123300 | 6877147250 | 47800 | 47800 | 47800 | 47750 | 108 |
| 361 | 20230605 | 123200 | 6871984900 | 47800 | 47800 | 47800 | 47750 | 115 |
| 362 | 20230605 | 123100 | 6866489350 | 47800 | 47750 | 47800 | 47750 | 499 |
| 363 | 20230605 | 123000 | 6842642850 | 47800 | 47800 | 47800 | 47800 | 103 |
| 364 | 20230605 | 122900 | 6837719450 | 47750 | 47750 | 47800 | 47750 | 113 |
| 365 | 20230605 | 122800 | 6832319450 | 47800 | 47800 | 47800 | 47800 | 423 |
| 366 | 20230605 | 122700 | 6812100050 | 47800 | 47800 | 47800 | 47750 | 148 |
| 367 | 20230605 | 122600 | 6805030500 | 47750 | 47750 | 47750 | 47750 | 357 |
| 368 | 20230605 | 122500 | 6787983750 | 47750 | 47750 | 47750 | 47700 | 170 |
| 369 | 20230605 | 122400 | 6779867550 | 47700 | 47700 | 47700 | 47700 | 446 |
| 370 | 20230605 | 122300 | 6758593350 | 47700 | 47700 | 47700 | 47650 | 218 |
| 371 | 20230605 | 122200 | 6748196050 | 47700 | 47750 | 47750 | 47650 | 615 |
| 372 | 20230605 | 122100 | 6718852300 | 47800 | 47750 | 47800 | 47750 | 359 |
| 373 | 20230605 | 122000 | 6701709950 | 47750 | 47700 | 47750 | 47700 | 111 |
| 374 | 20230605 | 121900 | 6696411000 | 47750 | 47750 | 47750 | 47750 | 101 |
| 375 | 20230605 | 121800 | 6691588250 | 47750 | 47650 | 47750 | 47650 | 467 |
| 376 | 20230605 | 121700 | 6669305750 | 47700 | 47700 | 47700 | 47700 | 63 |
| 377 | 20230605 | 121600 | 6666300650 | 47700 | 47700 | 47750 | 47650 | 1020 |
| 378 | 20230605 | 121500 | 6617641150 | 47700 | 47700 | 47700 | 47700 | 5 |
| 379 | 20230605 | 121400 | 6617402650 | 47700 | 47750 | 47750 | 47650 | 722 |
| 380 | 20230605 | 121300 | 6582963900 | 47750 | 47750 | 47750 | 47700 | 201 |
| 381 | 20230605 | 121200 | 6573366200 | 47700 | 47750 | 47750 | 47700 | 43 |
| 382 | 20230605 | 121100 | 6571314250 | 47750 | 47700 | 47750 | 47700 | 429 |
| 383 | 20230605 | 121000 | 6550842400 | 47650 | 47700 | 47700 | 47650 | 443 |
| 384 | 20230605 | 120900 | 6529712600 | 47700 | 47750 | 47750 | 47700 | 227 |
| 385 | 20230605 | 120800 | 6518879650 | 47700 | 47700 | 47750 | 47700 | 431 |
| 386 | 20230605 | 120700 | 6498316500 | 47700 | 47750 | 47750 | 47700 | 347 |
| 387 | 20230605 | 120600 | 6481756350 | 47700 | 47750 | 47750 | 47700 | 160 |
| 388 | 20230605 | 120500 | 6474118900 | 47750 | 47750 | 47750 | 47700 | 159 |
| 389 | 20230605 | 120400 | 6466527950 | 47750 | 47750 | 47750 | 47750 | 550 |
| 390 | 20230605 | 120300 | 6440265450 | 47750 | 47800 | 47800 | 47750 | 62 |
| 391 | 20230605 | 120200 | 6437303650 | 47800 | 47800 | 47800 | 47750 | 481 |
| 392 | 20230605 | 120100 | 6414331850 | 47800 | 47700 | 47800 | 47700 | 739 |
| 393 | 20230605 | 120000 | 6379053950 | 47700 | 47650 | 47700 | 47650 | 117 |
| 394 | 20230605 | 115900 | 6373474450 | 47700 | 47700 | 47700 | 47700 | 156 |
| 395 | 20230605 | 115800 | 6366033250 | 47700 | 47650 | 47700 | 47650 | 127 |
| 396 | 20230605 | 115700 | 6359976650 | 47650 | 47700 | 47700 | 47650 | 433 |
| 397 | 20230605 | 115600 | 6339322950 | 47700 | 47700 | 47700 | 47650 | 580 |
| 398 | 20230605 | 115500 | 6311657050 | 47750 | 47750 | 47800 | 47750 | 366 |
| 399 | 20230605 | 115400 | 6294180300 | 47800 | 47750 | 47800 | 47750 | 319 |
| 400 | 20230605 | 115300 | 6278943900 | 47700 | 47700 | 47750 | 47700 | 316 |
| 401 | 20230605 | 115200 | 6263866250 | 47750 | 47750 | 47750 | 47700 | 819 |
| 402 | 20230605 | 115100 | 6224760300 | 47750 | 47750 | 47750 | 47750 | 314 |
| 403 | 20230605 | 115000 | 6209766800 | 47750 | 47750 | 47750 | 47700 | 153 |
| 404 | 20230605 | 114900 | 6202462900 | 47750 | 47700 | 47750 | 47700 | 175 |
| 405 | 20230605 | 114800 | 6194108050 | 47750 | 47700 | 47750 | 47700 | 388 |
| 406 | 20230605 | 114700 | 6175596250 | 47700 | 47700 | 47750 | 47700 | 521 |
| 407 | 20230605 | 114600 | 6150722200 | 47700 | 47700 | 47750 | 47700 | 76 |
| 408 | 20230605 | 114500 | 6147093950 | 47750 | 47750 | 47750 | 47700 | 89 |
| 409 | 20230605 | 114400 | 6142846250 | 47750 | 47700 | 47750 | 47700 | 509 |
| 410 | 20230605 | 114300 | 6118558550 | 47650 | 47700 | 47700 | 47650 | 119 |
| 411 | 20230605 | 114200 | 6112885200 | 47700 | 47700 | 47700 | 47650 | 183 |
| 412 | 20230605 | 114100 | 6104158600 | 47650 | 47700 | 47700 | 47650 | 458 |
| 413 | 20230605 | 114000 | 6082313900 | 47700 | 47650 | 47700 | 47650 | 175 |
| 414 | 20230605 | 113900 | 6073970300 | 47650 | 47700 | 47700 | 47650 | 207 |
| 415 | 20230605 | 113800 | 6064103050 | 47650 | 47650 | 47700 | 47650 | 168 |
| 416 | 20230605 | 113700 | 6056094850 | 47700 | 47650 | 47700 | 47550 | 395 |
| 417 | 20230605 | 113600 | 6037272350 | 47600 | 47600 | 47650 | 47550 | 323 |
| 418 | 20230605 | 113500 | 6021898700 | 47550 | 47550 | 47600 | 47550 | 356 |
| 419 | 20230605 | 113400 | 6004961450 | 47600 | 47750 | 47750 | 47600 | 1184 |
| 420 | 20230605 | 113300 | 5948481600 | 47750 | 47700 | 47750 | 47700 | 343 |
| 421 | 20230605 | 113200 | 5932120450 | 47700 | 47700 | 47700 | 47650 | 270 |
| 422 | 20230605 | 113100 | 5919242850 | 47700 | 47650 | 47700 | 47650 | 904 |
| 423 | 20230605 | 113000 | 5876122150 | 47700 | 47700 | 47700 | 47650 | 450 |
| 424 | 20230605 | 112900 | 5854658450 | 47650 | 47600 | 47700 | 47600 | 520 |
| 425 | 20230605 | 112800 | 5829884300 | 47650 | 47650 | 47650 | 47600 | 350 |
| 426 | 20230605 | 112700 | 5813207300 | 47650 | 47650 | 47650 | 47600 | 1350 |
| 427 | 20230605 | 112600 | 5748888300 | 47650 | 47600 | 47650 | 47600 | 175 |
| 428 | 20230605 | 112500 | 5740553050 | 47650 | 47650 | 47650 | 47600 | 341 |
| 429 | 20230605 | 112400 | 5724305750 | 47650 | 47650 | 47650 | 47650 | 589 |
| 430 | 20230605 | 112300 | 5696239900 | 47650 | 47600 | 47650 | 47600 | 675 |
| 431 | 20230605 | 112200 | 5664102550 | 47600 | 47600 | 47600 | 47600 | 408 |
| 432 | 20230605 | 112100 | 5644681750 | 47600 | 47600 | 47600 | 47550 | 59 |
| 433 | 20230605 | 112000 | 5641874900 | 47600 | 47550 | 47600 | 47550 | 437 |
| 434 | 20230605 | 111900 | 5621073800 | 47550 | 47600 | 47600 | 47550 | 116 |
| 435 | 20230605 | 111800 | 5615553800 | 47550 | 47500 | 47550 | 47500 | 855 |
| 436 | 20230605 | 111700 | 5574899900 | 47550 | 47500 | 47550 | 47500 | 497 |
| 437 | 20230605 | 111600 | 5551289300 | 47400 | 47550 | 47600 | 47400 | 679 |
| 438 | 20230605 | 111500 | 5519028500 | 47500 | 47500 | 47550 | 47500 | 106 |
| 439 | 20230605 | 111400 | 5513990700 | 47450 | 47550 | 47550 | 47350 | 2061 |
| 440 | 20230605 | 111300 | 5416149300 | 47550 | 47550 | 47600 | 47450 | 1012 |
| 441 | 20230605 | 111200 | 5368067800 | 47550 | 47550 | 47550 | 47500 | 599 |
| 442 | 20230605 | 111100 | 5339586850 | 47550 | 47550 | 47550 | 47500 | 115 |
| 443 | 20230605 | 111000 | 5334118700 | 47550 | 47550 | 47550 | 47500 | 703 |
| 444 | 20230605 | 110900 | 5300693150 | 47550 | 47550 | 47550 | 47500 | 112 |
| 445 | 20230605 | 110800 | 5295370050 | 47550 | 47500 | 47550 | 47500 | 266 |
| 446 | 20230605 | 110700 | 5282728850 | 47500 | 47500 | 47550 | 47500 | 1292 |
| 447 | 20230605 | 110600 | 5221357000 | 47500 | 47500 | 47500 | 47450 | 204 |
| 448 | 20230605 | 110500 | 5211670250 | 47450 | 47500 | 47500 | 47450 | 518 |
| 449 | 20230605 | 110400 | 5187065600 | 47500 | 47400 | 47500 | 47350 | 880 |
| 450 | 20230605 | 110300 | 5145331350 | 47400 | 47450 | 47450 | 47400 | 1327 |
| 451 | 20230605 | 110200 | 5082412500 | 47450 | 47400 | 47450 | 47350 | 4633 |
| 452 | 20230605 | 110100 | 4862806450 | 47400 | 47400 | 47400 | 47350 | 115 |
| 453 | 20230605 | 110000 | 4857356700 | 47400 | 47300 | 47400 | 47300 | 820 |
| 454 | 20230605 | 105900 | 4818533000 | 47300 | 47250 | 47300 | 47250 | 119 |
| 455 | 20230605 | 105800 | 4812904400 | 47300 | 47300 | 47300 | 47300 | 308 |
| 456 | 20230605 | 105700 | 4798336000 | 47250 | 47300 | 47300 | 47250 | 564 |
| 457 | 20230605 | 105600 | 4771659000 | 47300 | 47300 | 47300 | 47250 | 287 |
| 458 | 20230605 | 105500 | 4758090000 | 47300 | 47250 | 47300 | 47200 | 514 |
| 459 | 20230605 | 105400 | 4733803500 | 47250 | 47250 | 47250 | 47200 | 441 |
| 460 | 20230605 | 105300 | 4712982450 | 47200 | 47200 | 47200 | 47150 | 393 |
| 461 | 20230605 | 105200 | 4694432950 | 47150 | 47200 | 47200 | 47150 | 102 |
| 462 | 20230605 | 105100 | 4689619600 | 47200 | 47200 | 47200 | 47200 | 364 |
| 463 | 20230605 | 105000 | 4672438800 | 47200 | 47100 | 47200 | 47100 | 373 |
| 464 | 20230605 | 104900 | 4654847650 | 47100 | 47150 | 47150 | 47100 | 319 |
| 465 | 20230605 | 104800 | 4639806850 | 47150 | 47100 | 47150 | 47100 | 183 |
| 466 | 20230605 | 104700 | 4631184550 | 47100 | 47100 | 47150 | 47100 | 744 |
| 467 | 20230605 | 104600 | 4596115650 | 47100 | 47100 | 47150 | 47100 | 39 |
| 468 | 20230605 | 104500 | 4594278600 | 47100 | 47050 | 47100 | 47050 | 196 |
| 469 | 20230605 | 104400 | 4585047100 | 47100 | 47100 | 47100 | 47100 | 63 |
| 470 | 20230605 | 104300 | 4582079800 | 47050 | 47100 | 47100 | 47050 | 553 |
| 471 | 20230605 | 104200 | 4556033600 | 47050 | 47050 | 47050 | 47050 | 408 |
| 472 | 20230605 | 104100 | 4536837200 | 47050 | 47050 | 47050 | 47000 | 78 |
| 473 | 20230605 | 104000 | 4533167350 | 47050 | 46900 | 47050 | 46900 | 333 |
| 474 | 20230605 | 103900 | 4517518650 | 46950 | 46950 | 46950 | 46900 | 462 |
| 475 | 20230605 | 103800 | 4495827850 | 46900 | 47000 | 47000 | 46900 | 537 |
| 476 | 20230605 | 103700 | 4470617600 | 46950 | 47000 | 47000 | 46950 | 46 |
| 477 | 20230605 | 103600 | 4468456450 | 46950 | 46900 | 46950 | 46900 | 273 |
| 478 | 20230605 | 103500 | 4455639600 | 46900 | 46900 | 46950 | 46850 | 211 |
| 479 | 20230605 | 103400 | 4445743350 | 46850 | 46850 | 46850 | 46800 | 186 |
| 480 | 20230605 | 103300 | 4437030300 | 46800 | 46800 | 46850 | 46800 | 266 |
| 481 | 20230605 | 103200 | 4424578250 | 46750 | 46800 | 46800 | 46750 | 120 |
| 482 | 20230605 | 103100 | 4418964050 | 46750 | 46750 | 46800 | 46700 | 176 |
| 483 | 20230605 | 103000 | 4410737150 | 46800 | 46750 | 46900 | 46750 | 705 |
| 484 | 20230605 | 102900 | 4377715650 | 46750 | 46800 | 46800 | 46750 | 120 |
| 485 | 20230605 | 102800 | 4372101500 | 46750 | 46800 | 46800 | 46750 | 89 |
| 486 | 20230605 | 102700 | 4367938850 | 46750 | 46800 | 46800 | 46750 | 277 |
| 487 | 20230605 | 102600 | 4354982050 | 46750 | 46800 | 46800 | 46700 | 614 |
| 488 | 20230605 | 102500 | 4326269700 | 46750 | 46950 | 47000 | 46750 | 995 |
| 489 | 20230605 | 102400 | 4279640500 | 46950 | 47000 | 47000 | 46950 | 699 |
| 490 | 20230605 | 102300 | 4246798100 | 46950 | 46950 | 47000 | 46900 | 223 |
| 491 | 20230605 | 102200 | 4236328550 | 46900 | 46950 | 46950 | 46900 | 118 |
| 492 | 20230605 | 102100 | 4230790300 | 46900 | 46950 | 46950 | 46900 | 155 |
| 493 | 20230605 | 102000 | 4223515700 | 46900 | 46900 | 46950 | 46850 | 384 |
| 494 | 20230605 | 101900 | 4205492250 | 46900 | 46900 | 46950 | 46900 | 114 |
| 495 | 20230605 | 101800 | 4200143400 | 46900 | 46850 | 46900 | 46850 | 96 |
| 496 | 20230605 | 101700 | 4195641150 | 46850 | 46850 | 46900 | 46850 | 193 |
| 497 | 20230605 | 101600 | 4186594600 | 46800 | 46950 | 46950 | 46800 | 679 |
| 498 | 20230605 | 101500 | 4154746650 | 46900 | 46900 | 46900 | 46850 | 115 |
| 499 | 20230605 | 101400 | 4149353300 | 46850 | 46850 | 46900 | 46850 | 147 |
| 500 | 20230605 | 101300 | 4142461300 | 46850 | 46950 | 47000 | 46850 | 536 |
| 501 | 20230605 | 101200 | 4117295850 | 46900 | 46950 | 46950 | 46900 | 197 |
| 502 | 20230605 | 101100 | 4108048950 | 46950 | 47050 | 47050 | 46900 | 359 |
| 503 | 20230605 | 101000 | 4091184800 | 47000 | 46950 | 47000 | 46950 | 88 |
| 504 | 20230605 | 100900 | 4087052250 | 46950 | 46900 | 47050 | 46900 | 923 |
| 505 | 20230605 | 100800 | 4043693650 | 46900 | 47000 | 47050 | 46900 | 258 |
| 506 | 20230605 | 100700 | 4031568300 | 46950 | 47000 | 47000 | 46950 | 172 |
| 507 | 20230605 | 100600 | 4023486400 | 46950 | 46850 | 47050 | 46850 | 859 |
| 508 | 20230605 | 100500 | 3983112900 | 46800 | 46850 | 46900 | 46800 | 498 |
| 509 | 20230605 | 100400 | 3959781000 | 46850 | 46850 | 46900 | 46800 | 181 |
| 510 | 20230605 | 100300 | 3951302000 | 46800 | 46750 | 46900 | 46750 | 744 |
| 511 | 20230605 | 100200 | 3916472050 | 46700 | 46750 | 46800 | 46700 | 343 |
| 512 | 20230605 | 100100 | 3900435750 | 46700 | 46750 | 46750 | 46650 | 168 |
| 513 | 20230605 | 100000 | 3892584450 | 46650 | 46550 | 46700 | 46550 | 290 |
| 514 | 20230605 | 095900 | 3879073400 | 46500 | 46500 | 46650 | 46450 | 1052 |
| 515 | 20230605 | 095800 | 3830102600 | 46500 | 46500 | 46500 | 46450 | 265 |
| 516 | 20230605 | 095700 | 3817780900 | 46450 | 46550 | 46550 | 46450 | 238 |
| 517 | 20230605 | 095600 | 3806706800 | 46500 | 46450 | 46550 | 46400 | 430 |
| 518 | 20230605 | 095500 | 3786727850 | 46400 | 46450 | 46450 | 46400 | 280 |
| 519 | 20230605 | 095400 | 3773727150 | 46400 | 46450 | 46450 | 46400 | 167 |
| 520 | 20230605 | 095300 | 3765972550 | 46400 | 46550 | 46600 | 46400 | 1039 |
| 521 | 20230605 | 095200 | 3717640500 | 46500 | 46450 | 46550 | 46450 | 334 |
| 522 | 20230605 | 095100 | 3702107900 | 46450 | 46450 | 46500 | 46450 | 163 |
| 523 | 20230605 | 095000 | 3694531150 | 46450 | 46500 | 46500 | 46450 | 364 |
| 524 | 20230605 | 094900 | 3677610650 | 46450 | 46400 | 46500 | 46400 | 319 |
| 525 | 20230605 | 094800 | 3662793000 | 46400 | 46400 | 46450 | 46400 | 632 |
| 526 | 20230605 | 094700 | 3633443800 | 46400 | 46450 | 46450 | 46400 | 825 |
| 527 | 20230605 | 094600 | 3595136100 | 46400 | 46400 | 46450 | 46350 | 513 |
| 528 | 20230605 | 094500 | 3571332250 | 46350 | 46350 | 46400 | 46350 | 1103 |
| 529 | 20230605 | 094400 | 3520169650 | 46350 | 46350 | 46400 | 46350 | 172 |
| 530 | 20230605 | 094300 | 3512191550 | 46350 | 46350 | 46400 | 46350 | 736 |
| 531 | 20230605 | 094200 | 3478052650 | 46350 | 46300 | 46350 | 46300 | 767 |
| 532 | 20230605 | 094100 | 3442509750 | 46300 | 46300 | 46350 | 46300 | 899 |
| 533 | 20230605 | 094000 | 3400857300 | 46300 | 46350 | 46400 | 46300 | 562 |
| 534 | 20230605 | 093900 | 3374798050 | 46350 | 46350 | 46400 | 46300 | 1171 |
| 535 | 20230605 | 093800 | 3320520150 | 46350 | 46500 | 46550 | 46350 | 1338 |
| 536 | 20230605 | 093700 | 3258385600 | 46500 | 46550 | 46600 | 46450 | 2310 |
| 537 | 20230605 | 093600 | 3150859150 | 46550 | 46850 | 46850 | 46550 | 4408 |
| 538 | 20230605 | 093500 | 2945112450 | 46800 | 46850 | 46850 | 46800 | 510 |
| 539 | 20230605 | 093400 | 2921238150 | 46800 | 46800 | 46850 | 46800 | 427 |
| 540 | 20230605 | 093300 | 2901240000 | 46800 | 46800 | 46850 | 46800 | 909 |
| 541 | 20230605 | 093200 | 2858667500 | 46800 | 46950 | 46950 | 46800 | 803 |
| 542 | 20230605 | 093100 | 2821019100 | 46900 | 46950 | 47000 | 46900 | 575 |
| 543 | 20230605 | 093000 | 2794030900 | 46950 | 47050 | 47050 | 46950 | 929 |
| 544 | 20230605 | 092900 | 2750345100 | 47000 | 47100 | 47100 | 47000 | 949 |
| 545 | 20230605 | 092800 | 2705710950 | 47050 | 47100 | 47100 | 47050 | 564 |
| 546 | 20230605 | 092700 | 2679155600 | 47050 | 47050 | 47100 | 47050 | 462 |
| 547 | 20230605 | 092600 | 2657404600 | 47050 | 47150 | 47200 | 47050 | 953 |
| 548 | 20230605 | 092500 | 2612519000 | 47150 | 47200 | 47250 | 47150 | 919 |
| 549 | 20230605 | 092400 | 2569148050 | 47150 | 47250 | 47350 | 47100 | 3707 |
| 550 | 20230605 | 092300 | 2394097700 | 47350 | 47300 | 47350 | 47100 | 3389 |
| 551 | 20230605 | 092200 | 2233891500 | 47250 | 47150 | 47350 | 47100 | 1627 |
| 552 | 20230605 | 092100 | 2157020450 | 47100 | 47200 | 47250 | 47100 | 1923 |
| 553 | 20230605 | 092000 | 2066279600 | 47200 | 47350 | 47350 | 47200 | 938 |
| 554 | 20230605 | 091900 | 2021949350 | 47300 | 47250 | 47350 | 47250 | 2734 |
| 555 | 20230605 | 091800 | 1892666500 | 47250 | 47650 | 47900 | 47250 | 5652 |
| 556 | 20230605 | 091700 | 1623299000 | 47700 | 47750 | 47800 | 47650 | 1498 |
| 557 | 20230605 | 091600 | 1551795000 | 47750 | 47750 | 47750 | 47700 | 884 |
| 558 | 20230605 | 091500 | 1509590750 | 47750 | 47600 | 47750 | 47550 | 1560 |
| 559 | 20230605 | 091400 | 1435213900 | 47600 | 47550 | 47650 | 47550 | 908 |
| 560 | 20230605 | 091300 | 1392004400 | 47600 | 47500 | 47600 | 47500 | 1795 |
| 561 | 20230605 | 091200 | 1306623800 | 47500 | 47400 | 47500 | 47350 | 2566 |
| 562 | 20230605 | 091100 | 1184863000 | 47400 | 47150 | 47400 | 47150 | 2860 |
| 563 | 20230605 | 091000 | 1049670200 | 47150 | 47150 | 47200 | 47100 | 1073 |
| 564 | 20230605 | 090900 | 999072100 | 47150 | 47100 | 47200 | 47100 | 1039 |
| 565 | 20230605 | 090800 | 950088200 | 47100 | 47200 | 47200 | 47000 | 995 |
| 566 | 20230605 | 090700 | 903205800 | 47200 | 47150 | 47300 | 47150 | 2299 |
| 567 | 20230605 | 090600 | 794654000 | 47150 | 47150 | 47250 | 47050 | 1413 |
| 568 | 20230605 | 090500 | 728058150 | 47150 | 47050 | 47200 | 47000 | 2272 |
| 569 | 20230605 | 090400 | 621051950 | 47000 | 47000 | 47050 | 46850 | 694 |
| 570 | 20230605 | 090300 | 588426350 | 47000 | 46900 | 47050 | 46850 | 1370 |
| 571 | 20230605 | 090200 | 524154000 | 46900 | 46900 | 47150 | 46850 | 2664 |
| 572 | 20230605 | 090100 | 398877200 | 46900 | 46800 | 46900 | 46550 | 2803 |
| 573 | 20230605 | 090000 | 268023250 | 46800 | 46750 | 47000 | 46550 | 5728 |