34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 192100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 10877 |
| 3 | 20230605 | 192000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20230605 | 191900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20230605 | 191800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20230605 | 191700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20230605 | 191600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20230605 | 191500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20230605 | 191400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20230605 | 191300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20230605 | 191200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20230605 | 191100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20230605 | 191000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20230605 | 190900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20230605 | 190800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20230605 | 190700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20230605 | 190600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20230605 | 190500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20230605 | 190400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20230605 | 190300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20230605 | 190200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20230605 | 190100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20230605 | 190000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20230605 | 185900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20230605 | 185800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20230605 | 185700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20230605 | 185600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20230605 | 185500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20230605 | 185400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20230605 | 185300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20230605 | 185200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20230605 | 185100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 10877 |
| 33 | 20230605 | 185000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20230605 | 184900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20230605 | 184800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20230605 | 184700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20230605 | 184600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20230605 | 184500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20230605 | 184400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20230605 | 184300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20230605 | 184200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20230605 | 184100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20230605 | 184000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20230605 | 183900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20230605 | 183800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20230605 | 183700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20230605 | 183600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20230605 | 183500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20230605 | 183400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20230605 | 183300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20230605 | 183200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20230605 | 183100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20230605 | 183000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20230605 | 182900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20230605 | 182800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20230605 | 182700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20230605 | 182600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20230605 | 182500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20230605 | 182400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20230605 | 182300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20230605 | 182200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20230605 | 182100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 10877 |
| 63 | 20230605 | 182000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20230605 | 181900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20230605 | 181800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20230605 | 181700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20230605 | 181600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20230605 | 181500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20230605 | 181400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20230605 | 181300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20230605 | 181200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20230605 | 181100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20230605 | 181000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20230605 | 180900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20230605 | 180800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20230605 | 180700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20230605 | 180600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20230605 | 180500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20230605 | 180400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20230605 | 180300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20230605 | 180200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20230605 | 180100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20230605 | 180000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20230605 | 175900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20230605 | 175800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20230605 | 175700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20230605 | 175600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20230605 | 175500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20230605 | 175400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20230605 | 175300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20230605 | 175200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20230605 | 175100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 10877 |
| 93 | 20230605 | 175000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20230605 | 174900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20230605 | 174800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20230605 | 174700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20230605 | 174600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20230605 | 174500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20230605 | 174400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20230605 | 174300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20230605 | 174200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20230605 | 174100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20230605 | 174000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20230605 | 173900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20230605 | 173800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20230605 | 173700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20230605 | 173600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20230605 | 173500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20230605 | 173400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20230605 | 173300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20230605 | 173200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20230605 | 173100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20230605 | 173000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20230605 | 172900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20230605 | 172800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20230605 | 172700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20230605 | 172600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20230605 | 172500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20230605 | 172400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20230605 | 172300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20230605 | 172200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20230605 | 172100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 10877 |
| 123 | 20230605 | 172000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20230605 | 171900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20230605 | 171800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20230605 | 171700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20230605 | 171600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20230605 | 171500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20230605 | 171400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20230605 | 171300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20230605 | 171200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20230605 | 171100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20230605 | 171000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20230605 | 170900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20230605 | 170800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20230605 | 170700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20230605 | 170600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20230605 | 170500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20230605 | 170400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20230605 | 170300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20230605 | 170200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20230605 | 170100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20230605 | 170000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20230605 | 165900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20230605 | 165800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20230605 | 165700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20230605 | 165600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20230605 | 165500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20230605 | 165400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20230605 | 165300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20230605 | 165200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20230605 | 165100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 10877 |
| 153 | 20230605 | 165000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20230605 | 164900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20230605 | 164800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20230605 | 164700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20230605 | 164600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20230605 | 164500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20230605 | 164400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20230605 | 164300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20230605 | 164200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20230605 | 164100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20230605 | 164000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20230605 | 163900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20230605 | 163800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20230605 | 163700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20230605 | 163600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20230605 | 163500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20230605 | 163400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20230605 | 163300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20230605 | 163200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20230605 | 163100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20230605 | 163000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20230605 | 162900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20230605 | 162800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20230605 | 162700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20230605 | 162600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20230605 | 162500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20230605 | 162400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20230605 | 162300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20230605 | 162200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20230605 | 162100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 10877 |
| 183 | 20230605 | 162000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20230605 | 161900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20230605 | 161800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20230605 | 161700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20230605 | 161600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20230605 | 161500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20230605 | 161400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20230605 | 161300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20230605 | 161200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20230605 | 161100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20230605 | 161000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20230605 | 160900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20230605 | 160800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20230605 | 160700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20230605 | 160600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20230605 | 160500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20230605 | 160400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20230605 | 160300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20230605 | 160200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20230605 | 160100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20230605 | 160000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20230605 | 155900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20230605 | 155800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20230605 | 155700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20230605 | 155600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20230605 | 155500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20230605 | 155400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20230605 | 155300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20230605 | 155200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20230605 | 155100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 10877 |
| 213 | 20230605 | 155000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20230605 | 154900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20230605 | 154800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20230605 | 154700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20230605 | 154600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20230605 | 154500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20230605 | 154400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20230605 | 154300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20230605 | 154200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20230605 | 154100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20230605 | 154000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20230605 | 153900 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20230605 | 153800 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20230605 | 153700 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20230605 | 153600 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20230605 | 153500 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20230605 | 153400 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20230605 | 153300 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20230605 | 153200 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20230605 | 153100 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20230605 | 153000 | 51951886650 | 39800 | 39800 | 39800 | 39800 | 10877 |
| 234 | 20230605 | 152900 | 51518982050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 235 | 20230605 | 152800 | 51518982050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 236 | 20230605 | 152700 | 51518982050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 237 | 20230605 | 152600 | 51518982050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 238 | 20230605 | 152500 | 51518982050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 239 | 20230605 | 152400 | 51518982050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 240 | 20230605 | 152300 | 51518982050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 241 | 20230605 | 152200 | 51518982050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 242 | 20230605 | 152100 | 51518982050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 243 | 20230605 | 152000 | 51518982050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 244 | 20230605 | 151900 | 51518982050 | 39800 | 39800 | 39800 | 39750 | 1187 |
| 245 | 20230605 | 151800 | 51471752900 | 39800 | 39800 | 39800 | 39750 | 1227 |
| 246 | 20230605 | 151700 | 51422939000 | 39750 | 39800 | 39850 | 39750 | 3184 |
| 247 | 20230605 | 151600 | 51296207050 | 39850 | 39800 | 39850 | 39800 | 993 |
| 248 | 20230605 | 151500 | 51256679550 | 39800 | 39800 | 39850 | 39750 | 3854 |
| 249 | 20230605 | 151400 | 51103308400 | 39800 | 39800 | 39800 | 39750 | 2179 |
| 250 | 20230605 | 151300 | 51016642600 | 39800 | 39750 | 39800 | 39750 | 2647 |
| 251 | 20230605 | 151200 | 50911423450 | 39750 | 39750 | 39800 | 39750 | 1735 |
| 252 | 20230605 | 151100 | 50842441650 | 39750 | 39700 | 39750 | 39650 | 1744 |
| 253 | 20230605 | 151000 | 50773128100 | 39700 | 39700 | 39700 | 39650 | 1814 |
| 254 | 20230605 | 150900 | 50701119400 | 39650 | 39700 | 39700 | 39650 | 1023 |
| 255 | 20230605 | 150800 | 50660537750 | 39650 | 39650 | 39700 | 39650 | 508 |
| 256 | 20230605 | 150700 | 50640394300 | 39650 | 39650 | 39650 | 39600 | 1806 |
| 257 | 20230605 | 150600 | 50568818600 | 39650 | 39650 | 39650 | 39600 | 1978 |
| 258 | 20230605 | 150500 | 50490421250 | 39650 | 39650 | 39700 | 39600 | 1178 |
| 259 | 20230605 | 150400 | 50443752250 | 39650 | 39650 | 39700 | 39650 | 1111 |
| 260 | 20230605 | 150300 | 50399693650 | 39650 | 39700 | 39700 | 39650 | 1107 |
| 261 | 20230605 | 150200 | 50355796050 | 39650 | 39650 | 39700 | 39650 | 1801 |
| 262 | 20230605 | 150100 | 50284384800 | 39650 | 39700 | 39700 | 39650 | 762 |
| 263 | 20230605 | 150000 | 50254153300 | 39650 | 39650 | 39700 | 39650 | 948 |
| 264 | 20230605 | 145900 | 50216560800 | 39700 | 39700 | 39700 | 39650 | 1967 |
| 265 | 20230605 | 145800 | 50138555650 | 39650 | 39700 | 39700 | 39650 | 1382 |
| 266 | 20230605 | 145700 | 50083703950 | 39700 | 39750 | 39750 | 39650 | 1422 |
| 267 | 20230605 | 145600 | 50027243900 | 39750 | 39600 | 39750 | 39600 | 2164 |
| 268 | 20230605 | 145500 | 49941398750 | 39650 | 39600 | 39650 | 39550 | 728 |
| 269 | 20230605 | 145400 | 49912568250 | 39600 | 39600 | 39650 | 39550 | 2415 |
| 270 | 20230605 | 145300 | 49816944650 | 39600 | 39650 | 39650 | 39600 | 827 |
| 271 | 20230605 | 145200 | 49784190950 | 39600 | 39650 | 39650 | 39600 | 3946 |
| 272 | 20230605 | 145100 | 49627864050 | 39650 | 39650 | 39650 | 39600 | 1557 |
| 273 | 20230605 | 145000 | 49566173450 | 39650 | 39650 | 39700 | 39600 | 641 |
| 274 | 20230605 | 144900 | 49540761100 | 39700 | 39650 | 39700 | 39650 | 1154 |
| 275 | 20230605 | 144800 | 49495001000 | 39650 | 39650 | 39700 | 39600 | 947 |
| 276 | 20230605 | 144700 | 49457457600 | 39600 | 39700 | 39700 | 39600 | 5837 |
| 277 | 20230605 | 144600 | 49226202700 | 39700 | 39700 | 39750 | 39650 | 1096 |
| 278 | 20230605 | 144500 | 49182688300 | 39700 | 39750 | 39800 | 39650 | 6629 |
| 279 | 20230605 | 144400 | 48919375350 | 39750 | 39800 | 39800 | 39750 | 886 |
| 280 | 20230605 | 144300 | 48884154100 | 39750 | 39750 | 39800 | 39750 | 1842 |
| 281 | 20230605 | 144200 | 48810921200 | 39750 | 39800 | 39850 | 39750 | 2543 |
| 282 | 20230605 | 144100 | 48709805950 | 39800 | 39850 | 39850 | 39800 | 1298 |
| 283 | 20230605 | 144000 | 48658144450 | 39800 | 39850 | 39850 | 39800 | 504 |
| 284 | 20230605 | 143900 | 48638079250 | 39800 | 39800 | 39850 | 39800 | 279 |
| 285 | 20230605 | 143800 | 48626971350 | 39800 | 39800 | 39800 | 39800 | 822 |
| 286 | 20230605 | 143700 | 48594255750 | 39800 | 39850 | 39850 | 39800 | 255 |
| 287 | 20230605 | 143600 | 48584099000 | 39850 | 39800 | 39850 | 39800 | 512 |
| 288 | 20230605 | 143500 | 48563718550 | 39850 | 39800 | 39850 | 39800 | 426 |
| 289 | 20230605 | 143400 | 48546752150 | 39750 | 39850 | 39850 | 39750 | 524 |
| 290 | 20230605 | 143300 | 48525903300 | 39850 | 39800 | 39850 | 39750 | 2497 |
| 291 | 20230605 | 143200 | 48426520350 | 39800 | 39850 | 39850 | 39800 | 717 |
| 292 | 20230605 | 143100 | 48397949150 | 39850 | 39900 | 39900 | 39850 | 1010 |
| 293 | 20230605 | 143000 | 48357699000 | 39900 | 39850 | 39900 | 39850 | 532 |
| 294 | 20230605 | 142900 | 48336478650 | 39900 | 39800 | 39950 | 39800 | 1644 |
| 295 | 20230605 | 142800 | 48270928400 | 39800 | 39800 | 39800 | 39800 | 1409 |
| 296 | 20230605 | 142700 | 48214850200 | 39750 | 39850 | 39850 | 39750 | 1339 |
| 297 | 20230605 | 142600 | 48161569350 | 39800 | 39800 | 39850 | 39750 | 788 |
| 298 | 20230605 | 142500 | 48130216500 | 39750 | 39750 | 39800 | 39750 | 724 |
| 299 | 20230605 | 142400 | 48101429400 | 39800 | 39850 | 39850 | 39750 | 1786 |
| 300 | 20230605 | 142300 | 48030333400 | 39850 | 39800 | 39850 | 39800 | 467 |
| 301 | 20230605 | 142200 | 48011725650 | 39800 | 39850 | 39850 | 39800 | 363 |
| 302 | 20230605 | 142100 | 47997269200 | 39850 | 39900 | 39900 | 39800 | 2161 |
| 303 | 20230605 | 142000 | 47911130900 | 39900 | 39800 | 39900 | 39800 | 531 |
| 304 | 20230605 | 141900 | 47889962750 | 39850 | 39850 | 39850 | 39800 | 896 |
| 305 | 20230605 | 141800 | 47854296150 | 39850 | 39850 | 39850 | 39800 | 1373 |
| 306 | 20230605 | 141700 | 47799591150 | 39850 | 39850 | 39900 | 39850 | 1201 |
| 307 | 20230605 | 141600 | 47751729500 | 39850 | 39850 | 39850 | 39850 | 840 |
| 308 | 20230605 | 141500 | 47718255500 | 39800 | 39700 | 39800 | 39650 | 1991 |
| 309 | 20230605 | 141400 | 47639096200 | 39700 | 39550 | 39700 | 39550 | 1814 |
| 310 | 20230605 | 141300 | 47567272650 | 39550 | 39600 | 39600 | 39550 | 5763 |
| 311 | 20230605 | 141200 | 47339257400 | 39600 | 39600 | 39650 | 39550 | 5133 |
| 312 | 20230605 | 141100 | 47136017500 | 39600 | 39650 | 39700 | 39600 | 7316 |
| 313 | 20230605 | 141000 | 46846080500 | 39650 | 39750 | 39750 | 39650 | 5360 |
| 314 | 20230605 | 140900 | 46633289950 | 39750 | 39750 | 39750 | 39700 | 2056 |
| 315 | 20230605 | 140800 | 46551591500 | 39750 | 39800 | 39850 | 39700 | 6529 |
| 316 | 20230605 | 140700 | 46292021850 | 39800 | 39750 | 39850 | 39750 | 2477 |
| 317 | 20230605 | 140600 | 46193502200 | 39750 | 39850 | 39850 | 39750 | 4573 |
| 318 | 20230605 | 140500 | 46011445000 | 39900 | 39900 | 39950 | 39850 | 1132 |
| 319 | 20230605 | 140400 | 45966276500 | 39950 | 40000 | 40000 | 39900 | 1929 |
| 320 | 20230605 | 140300 | 45889243750 | 40000 | 39950 | 40000 | 39950 | 322 |
| 321 | 20230605 | 140200 | 45876377950 | 39950 | 39900 | 39950 | 39900 | 960 |
| 322 | 20230605 | 140100 | 45838058850 | 39900 | 39900 | 39950 | 39900 | 1930 |
| 323 | 20230605 | 140000 | 45761047400 | 39900 | 39800 | 39900 | 39800 | 2390 |
| 324 | 20230605 | 135900 | 45665856250 | 39800 | 39900 | 39900 | 39800 | 2183 |
| 325 | 20230605 | 135800 | 45578845450 | 39900 | 39850 | 39900 | 39800 | 4680 |
| 326 | 20230605 | 135700 | 45392476450 | 39850 | 40050 | 40050 | 39850 | 25419 |
| 327 | 20230605 | 135600 | 44376027150 | 40100 | 40100 | 40100 | 40050 | 152 |
| 328 | 20230605 | 135500 | 44369932800 | 40100 | 40100 | 40150 | 40100 | 722 |
| 329 | 20230605 | 135400 | 44340975500 | 40100 | 40100 | 40150 | 40100 | 559 |
| 330 | 20230605 | 135300 | 44318548000 | 40100 | 40100 | 40150 | 40100 | 288 |
| 331 | 20230605 | 135200 | 44306998650 | 40100 | 40050 | 40100 | 40050 | 2150 |
| 332 | 20230605 | 135100 | 44220838950 | 40050 | 40100 | 40100 | 40050 | 293 |
| 333 | 20230605 | 135000 | 44209096100 | 40050 | 40100 | 40100 | 40050 | 6450 |
| 334 | 20230605 | 134900 | 43950504700 | 40150 | 40150 | 40150 | 40100 | 1754 |
| 335 | 20230605 | 134800 | 43880125300 | 40150 | 40100 | 40150 | 40100 | 406 |
| 336 | 20230605 | 134700 | 43863828650 | 40100 | 40150 | 40150 | 40100 | 1387 |
| 337 | 20230605 | 134600 | 43808202600 | 40150 | 40150 | 40150 | 40100 | 315 |
| 338 | 20230605 | 134500 | 43795559650 | 40150 | 40100 | 40150 | 40100 | 769 |
| 339 | 20230605 | 134400 | 43764694950 | 40100 | 40100 | 40150 | 40100 | 1007 |
| 340 | 20230605 | 134300 | 43724302900 | 40100 | 40200 | 40200 | 40100 | 2667 |
| 341 | 20230605 | 134200 | 43617247650 | 40150 | 40150 | 40200 | 40150 | 829 |
| 342 | 20230605 | 134100 | 43583958300 | 40150 | 40150 | 40200 | 40150 | 371 |
| 343 | 20230605 | 134000 | 43569056900 | 40150 | 40200 | 40200 | 40150 | 264 |
| 344 | 20230605 | 133900 | 43558455950 | 40200 | 40150 | 40200 | 40150 | 776 |
| 345 | 20230605 | 133800 | 43527296100 | 40150 | 40200 | 40250 | 40150 | 834 |
| 346 | 20230605 | 133700 | 43493796650 | 40200 | 40250 | 40250 | 40200 | 2146 |
| 347 | 20230605 | 133600 | 43407526950 | 40250 | 40250 | 40250 | 40200 | 265 |
| 348 | 20230605 | 133500 | 43396861200 | 40200 | 40200 | 40250 | 40200 | 809 |
| 349 | 20230605 | 133400 | 43364299800 | 40250 | 40250 | 40250 | 40200 | 68 |
| 350 | 20230605 | 133300 | 43361563550 | 40250 | 40200 | 40250 | 40200 | 935 |
| 351 | 20230605 | 133200 | 43323961600 | 40200 | 40250 | 40250 | 40200 | 302 |
| 352 | 20230605 | 133100 | 43311810500 | 40250 | 40200 | 40250 | 40200 | 123 |
| 353 | 20230605 | 133000 | 43306862300 | 40200 | 40250 | 40250 | 40200 | 395 |
| 354 | 20230605 | 132900 | 43290977900 | 40250 | 40250 | 40300 | 40200 | 297 |
| 355 | 20230605 | 132800 | 43279021050 | 40250 | 40250 | 40300 | 40250 | 298 |
| 356 | 20230605 | 132700 | 43267025950 | 40300 | 40200 | 40300 | 40200 | 272 |
| 357 | 20230605 | 132600 | 43256087250 | 40250 | 40200 | 40250 | 40200 | 521 |
| 358 | 20230605 | 132500 | 43235134850 | 40200 | 40250 | 40300 | 40200 | 1701 |
| 359 | 20230605 | 132400 | 43166683850 | 40300 | 40300 | 40300 | 40250 | 167 |
| 360 | 20230605 | 132300 | 43159958750 | 40300 | 40300 | 40300 | 40250 | 269 |
| 361 | 20230605 | 132200 | 43149128500 | 40300 | 40300 | 40300 | 40250 | 272 |
| 362 | 20230605 | 132100 | 43138168050 | 40300 | 40350 | 40350 | 40300 | 190 |
| 363 | 20230605 | 132000 | 43130507300 | 40350 | 40300 | 40350 | 40300 | 1286 |
| 364 | 20230605 | 131900 | 43078680200 | 40250 | 40250 | 40300 | 40250 | 114 |
| 365 | 20230605 | 131800 | 43074089150 | 40250 | 40300 | 40300 | 40250 | 233 |
| 366 | 20230605 | 131700 | 43064705600 | 40250 | 40250 | 40300 | 40250 | 573 |
| 367 | 20230605 | 131600 | 43041642250 | 40250 | 40250 | 40250 | 40250 | 538 |
| 368 | 20230605 | 131500 | 43019987750 | 40250 | 40250 | 40300 | 40250 | 410 |
| 369 | 20230605 | 131400 | 43003484100 | 40250 | 40250 | 40300 | 40250 | 1311 |
| 370 | 20230605 | 131300 | 42950681700 | 40250 | 40300 | 40300 | 40250 | 811 |
| 371 | 20230605 | 131200 | 42918024600 | 40300 | 40250 | 40300 | 40250 | 59 |
| 372 | 20230605 | 131100 | 42915648200 | 40300 | 40200 | 40300 | 40200 | 444 |
| 373 | 20230605 | 131000 | 42897776150 | 40250 | 40200 | 40250 | 40200 | 267 |
| 374 | 20230605 | 130900 | 42887039800 | 40200 | 40250 | 40250 | 40200 | 102 |
| 375 | 20230605 | 130800 | 42882934500 | 40250 | 40300 | 40300 | 40250 | 304 |
| 376 | 20230605 | 130700 | 42870696950 | 40300 | 40250 | 40300 | 40250 | 150 |
| 377 | 20230605 | 130600 | 42864652950 | 40250 | 40200 | 40300 | 40200 | 544 |
| 378 | 20230605 | 130500 | 42842758700 | 40200 | 40250 | 40250 | 40200 | 111 |
| 379 | 20230605 | 130400 | 42838296250 | 40250 | 40250 | 40250 | 40200 | 237 |
| 380 | 20230605 | 130300 | 42828757850 | 40200 | 40250 | 40250 | 40200 | 582 |
| 381 | 20230605 | 130200 | 42805356550 | 40250 | 40300 | 40300 | 40250 | 285 |
| 382 | 20230605 | 130100 | 42793882100 | 40250 | 40250 | 40300 | 40200 | 138 |
| 383 | 20230605 | 130000 | 42788327400 | 40200 | 40200 | 40250 | 40150 | 1307 |
| 384 | 20230605 | 125900 | 42735812250 | 40150 | 40200 | 40250 | 40150 | 686 |
| 385 | 20230605 | 125800 | 42708217900 | 40200 | 40150 | 40200 | 40150 | 652 |
| 386 | 20230605 | 125700 | 42682023650 | 40150 | 40150 | 40150 | 40100 | 497 |
| 387 | 20230605 | 125600 | 42662079750 | 40150 | 40200 | 40200 | 40150 | 984 |
| 388 | 20230605 | 125500 | 42622571400 | 40150 | 40200 | 40200 | 40150 | 771 |
| 389 | 20230605 | 125400 | 42591615300 | 40200 | 40150 | 40200 | 40150 | 180 |
| 390 | 20230605 | 125300 | 42584387700 | 40200 | 40150 | 40200 | 40100 | 626 |
| 391 | 20230605 | 125200 | 42559273050 | 40100 | 40100 | 40150 | 40100 | 1640 |
| 392 | 20230605 | 125100 | 42493473300 | 40100 | 40150 | 40150 | 40100 | 434 |
| 393 | 20230605 | 125000 | 42476064050 | 40100 | 40200 | 40200 | 40100 | 4550 |
| 394 | 20230605 | 124900 | 42293339150 | 40200 | 40200 | 40250 | 40200 | 781 |
| 395 | 20230605 | 124800 | 42261942750 | 40200 | 40200 | 40250 | 40200 | 241 |
| 396 | 20230605 | 124700 | 42252253500 | 40250 | 40200 | 40250 | 40200 | 734 |
| 397 | 20230605 | 124600 | 42222745900 | 40200 | 40200 | 40250 | 40200 | 371 |
| 398 | 20230605 | 124500 | 42207831250 | 40200 | 40200 | 40200 | 40150 | 1228 |
| 399 | 20230605 | 124400 | 42158469200 | 40200 | 40200 | 40250 | 40200 | 543 |
| 400 | 20230605 | 124300 | 42136640500 | 40250 | 40200 | 40250 | 40200 | 4334 |
| 401 | 20230605 | 124200 | 41962400500 | 40250 | 40250 | 40250 | 40200 | 151 |
| 402 | 20230605 | 124100 | 41956328900 | 40250 | 40250 | 40300 | 40250 | 403 |
| 403 | 20230605 | 124000 | 41940107800 | 40250 | 40300 | 40300 | 40250 | 191 |
| 404 | 20230605 | 123900 | 41932412550 | 40300 | 40300 | 40300 | 40300 | 1055 |
| 405 | 20230605 | 123800 | 41889896050 | 40300 | 40300 | 40300 | 40250 | 380 |
| 406 | 20230605 | 123700 | 41874587400 | 40300 | 40400 | 40400 | 40250 | 523 |
| 407 | 20230605 | 123600 | 41853513950 | 40300 | 40250 | 40300 | 40250 | 415 |
| 408 | 20230605 | 123500 | 41836807550 | 40300 | 40300 | 40300 | 40300 | 396 |
| 409 | 20230605 | 123400 | 41820848750 | 40300 | 40350 | 40350 | 40300 | 466 |
| 410 | 20230605 | 123300 | 41802059100 | 40350 | 40350 | 40400 | 40350 | 628 |
| 411 | 20230605 | 123200 | 41776703200 | 40400 | 40250 | 40400 | 40250 | 1015 |
| 412 | 20230605 | 123100 | 41735808400 | 40250 | 40300 | 40300 | 40250 | 247 |
| 413 | 20230605 | 123000 | 41725864850 | 40300 | 40250 | 40300 | 40250 | 225 |
| 414 | 20230605 | 122900 | 41716801700 | 40250 | 40250 | 40300 | 40250 | 1253 |
| 415 | 20230605 | 122800 | 41666367700 | 40250 | 40300 | 40300 | 40250 | 1597 |
| 416 | 20230605 | 122700 | 41602078950 | 40250 | 40300 | 40300 | 40250 | 204 |
| 417 | 20230605 | 122600 | 41593860150 | 40300 | 40350 | 40350 | 40250 | 835 |
| 418 | 20230605 | 122500 | 41560209800 | 40350 | 40300 | 40350 | 40300 | 326 |
| 419 | 20230605 | 122400 | 41547064650 | 40300 | 40300 | 40350 | 40300 | 567 |
| 420 | 20230605 | 122300 | 41524214300 | 40300 | 40350 | 40350 | 40300 | 473 |
| 421 | 20230605 | 122200 | 41505151750 | 40350 | 40350 | 40350 | 40350 | 420 |
| 422 | 20230605 | 122100 | 41488204750 | 40350 | 40350 | 40350 | 40350 | 524 |
| 423 | 20230605 | 122000 | 41467061350 | 40350 | 40350 | 40400 | 40350 | 546 |
| 424 | 20230605 | 121900 | 41445029750 | 40400 | 40400 | 40450 | 40400 | 1111 |
| 425 | 20230605 | 121800 | 41400143850 | 40400 | 40400 | 40450 | 40400 | 238 |
| 426 | 20230605 | 121700 | 41390527750 | 40400 | 40400 | 40400 | 40400 | 247 |
| 427 | 20230605 | 121600 | 41380548950 | 40400 | 40450 | 40450 | 40400 | 108 |
| 428 | 20230605 | 121500 | 41376184150 | 40450 | 40450 | 40450 | 40400 | 478 |
| 429 | 20230605 | 121400 | 41356861750 | 40500 | 40500 | 40500 | 40400 | 374 |
| 430 | 20230605 | 121300 | 41341724750 | 40500 | 40450 | 40500 | 40450 | 636 |
| 431 | 20230605 | 121200 | 41315979350 | 40400 | 40400 | 40400 | 40400 | 522 |
| 432 | 20230605 | 121100 | 41294890550 | 40450 | 40450 | 40500 | 40400 | 355 |
| 433 | 20230605 | 121000 | 41280535150 | 40450 | 40500 | 40500 | 40450 | 256 |
| 434 | 20230605 | 120900 | 41270179750 | 40500 | 40450 | 40500 | 40400 | 463 |
| 435 | 20230605 | 120800 | 41251453200 | 40450 | 40450 | 40500 | 40400 | 405 |
| 436 | 20230605 | 120700 | 41235069450 | 40500 | 40500 | 40500 | 40500 | 350 |
| 437 | 20230605 | 120600 | 41220894450 | 40500 | 40450 | 40500 | 40450 | 622 |
| 438 | 20230605 | 120500 | 41195734400 | 40450 | 40500 | 40500 | 40450 | 2457 |
| 439 | 20230605 | 120400 | 41096251050 | 40500 | 40450 | 40500 | 40450 | 296 |
| 440 | 20230605 | 120300 | 41084277550 | 40450 | 40450 | 40450 | 40400 | 654 |
| 441 | 20230605 | 120200 | 41057825350 | 40400 | 40450 | 40450 | 40400 | 719 |
| 442 | 20230605 | 120100 | 41028774750 | 40450 | 40400 | 40450 | 40400 | 786 |
| 443 | 20230605 | 120000 | 40997020250 | 40400 | 40350 | 40400 | 40350 | 870 |
| 444 | 20230605 | 115900 | 40961909500 | 40350 | 40350 | 40400 | 40300 | 403 |
| 445 | 20230605 | 115800 | 40945648350 | 40400 | 40300 | 40400 | 40300 | 440 |
| 446 | 20230605 | 115700 | 40927904600 | 40300 | 40250 | 40300 | 40250 | 265 |
| 447 | 20230605 | 115600 | 40917229100 | 40250 | 40300 | 40300 | 40250 | 641 |
| 448 | 20230605 | 115500 | 40891403400 | 40300 | 40350 | 40400 | 40300 | 845 |
| 449 | 20230605 | 115400 | 40857337800 | 40350 | 40350 | 40400 | 40350 | 1276 |
| 450 | 20230605 | 115300 | 40805824300 | 40350 | 40450 | 40450 | 40300 | 3395 |
| 451 | 20230605 | 115200 | 40668713550 | 40400 | 40400 | 40450 | 40350 | 1277 |
| 452 | 20230605 | 115100 | 40617133000 | 40400 | 40350 | 40400 | 40350 | 416 |
| 453 | 20230605 | 115000 | 40600333200 | 40400 | 40300 | 40400 | 40300 | 303 |
| 454 | 20230605 | 114900 | 40588105200 | 40300 | 40250 | 40350 | 40250 | 2453 |
| 455 | 20230605 | 114800 | 40489247100 | 40250 | 40250 | 40300 | 40200 | 904 |
| 456 | 20230605 | 114700 | 40452859900 | 40250 | 40200 | 40250 | 40200 | 525 |
| 457 | 20230605 | 114600 | 40431750750 | 40200 | 40200 | 40200 | 40150 | 311 |
| 458 | 20230605 | 114500 | 40419249200 | 40150 | 40200 | 40200 | 40150 | 585 |
| 459 | 20230605 | 114400 | 40395752700 | 40150 | 40200 | 40200 | 40150 | 202 |
| 460 | 20230605 | 114300 | 40387641900 | 40200 | 40100 | 40200 | 40100 | 1026 |
| 461 | 20230605 | 114200 | 40346458200 | 40150 | 40150 | 40200 | 40100 | 587 |
| 462 | 20230605 | 114100 | 40322886900 | 40150 | 40150 | 40150 | 40100 | 445 |
| 463 | 20230605 | 114000 | 40305025750 | 40100 | 40150 | 40150 | 40100 | 567 |
| 464 | 20230605 | 113900 | 40282281400 | 40100 | 40100 | 40150 | 40100 | 1143 |
| 465 | 20230605 | 113800 | 40236405300 | 40150 | 40150 | 40150 | 40100 | 389 |
| 466 | 20230605 | 113700 | 40220799550 | 40150 | 40200 | 40200 | 40100 | 4496 |
| 467 | 20230605 | 113600 | 40040337400 | 40150 | 40250 | 40250 | 40150 | 2699 |
| 468 | 20230605 | 113500 | 39931827750 | 40250 | 40250 | 40300 | 40200 | 515 |
| 469 | 20230605 | 113400 | 39911110600 | 40250 | 40250 | 40250 | 40200 | 441 |
| 470 | 20230605 | 113300 | 39893361300 | 40200 | 40250 | 40300 | 40200 | 530 |
| 471 | 20230605 | 113200 | 39872030050 | 40250 | 40250 | 40300 | 40250 | 454 |
| 472 | 20230605 | 113100 | 39853756300 | 40250 | 40300 | 40300 | 40250 | 926 |
| 473 | 20230605 | 113000 | 39816483600 | 40300 | 40250 | 40300 | 40250 | 1154 |
| 474 | 20230605 | 112900 | 39770029800 | 40250 | 40250 | 40300 | 40250 | 446 |
| 475 | 20230605 | 112800 | 39752077800 | 40250 | 40250 | 40300 | 40250 | 713 |
| 476 | 20230605 | 112700 | 39723375250 | 40300 | 40300 | 40300 | 40250 | 630 |
| 477 | 20230605 | 112600 | 39698004350 | 40300 | 40200 | 40300 | 40150 | 1599 |
| 478 | 20230605 | 112500 | 39633712550 | 40200 | 40250 | 40300 | 40200 | 863 |
| 479 | 20230605 | 112400 | 39598972350 | 40250 | 40250 | 40250 | 40200 | 1223 |
| 480 | 20230605 | 112300 | 39549763700 | 40250 | 40200 | 40250 | 40200 | 441 |
| 481 | 20230605 | 112200 | 39532017150 | 40200 | 40150 | 40200 | 40150 | 1666 |
| 482 | 20230605 | 112100 | 39465057400 | 40150 | 40150 | 40200 | 40150 | 332 |
| 483 | 20230605 | 112000 | 39451725900 | 40150 | 40200 | 40200 | 40150 | 353 |
| 484 | 20230605 | 111900 | 39437543200 | 40200 | 40150 | 40200 | 40150 | 423 |
| 485 | 20230605 | 111800 | 39420550650 | 40150 | 40200 | 40200 | 40150 | 1045 |
| 486 | 20230605 | 111700 | 39378593500 | 40150 | 40150 | 40200 | 40150 | 220 |
| 487 | 20230605 | 111600 | 39369754400 | 40200 | 40150 | 40200 | 40150 | 511 |
| 488 | 20230605 | 111500 | 39349236550 | 40150 | 40150 | 40200 | 40150 | 979 |
| 489 | 20230605 | 111400 | 39309911250 | 40150 | 40150 | 40150 | 40100 | 1839 |
| 490 | 20230605 | 111300 | 39236110850 | 40150 | 40150 | 40200 | 40150 | 460 |
| 491 | 20230605 | 111200 | 39217641750 | 40150 | 40100 | 40200 | 40100 | 1269 |
| 492 | 20230605 | 111100 | 39166711350 | 40100 | 40150 | 40200 | 40100 | 1358 |
| 493 | 20230605 | 111000 | 39112208650 | 40150 | 40200 | 40200 | 40150 | 1718 |
| 494 | 20230605 | 110900 | 39043198200 | 40200 | 40150 | 40200 | 40100 | 946 |
| 495 | 20230605 | 110800 | 39005205100 | 40150 | 40200 | 40200 | 40100 | 13874 |
| 496 | 20230605 | 110700 | 38447954900 | 40200 | 40250 | 40250 | 40200 | 2103 |
| 497 | 20230605 | 110600 | 38363408500 | 40200 | 40200 | 40250 | 40200 | 767 |
| 498 | 20230605 | 110500 | 38332545250 | 40250 | 40300 | 40300 | 40200 | 4070 |
| 499 | 20230605 | 110400 | 38168788600 | 40300 | 40450 | 40450 | 40300 | 1271 |
| 500 | 20230605 | 110300 | 38117502900 | 40450 | 40450 | 40450 | 40400 | 1423 |
| 501 | 20230605 | 110200 | 38059944050 | 40450 | 40250 | 40450 | 40250 | 1052 |
| 502 | 20230605 | 110100 | 38017525000 | 40250 | 40200 | 40300 | 40200 | 1194 |
| 503 | 20230605 | 110000 | 37969503850 | 40200 | 40250 | 40300 | 40200 | 865 |
| 504 | 20230605 | 105900 | 37934685350 | 40250 | 40250 | 40300 | 40200 | 1871 |
| 505 | 20230605 | 105800 | 37859411850 | 40250 | 40250 | 40300 | 40200 | 3078 |
| 506 | 20230605 | 105700 | 37735537700 | 40250 | 40350 | 40350 | 40250 | 4901 |
| 507 | 20230605 | 105600 | 37538045450 | 40350 | 40450 | 40450 | 40350 | 1468 |
| 508 | 20230605 | 105500 | 37478788600 | 40450 | 40450 | 40450 | 40400 | 641 |
| 509 | 20230605 | 105400 | 37452889550 | 40400 | 40400 | 40450 | 40400 | 1468 |
| 510 | 20230605 | 105300 | 37393579450 | 40400 | 40500 | 40500 | 40400 | 1221 |
| 511 | 20230605 | 105200 | 37344192250 | 40450 | 40550 | 40600 | 40450 | 878 |
| 512 | 20230605 | 105100 | 37308643600 | 40600 | 40500 | 40600 | 40450 | 1184 |
| 513 | 20230605 | 105000 | 37260658350 | 40450 | 40500 | 40550 | 40450 | 1422 |
| 514 | 20230605 | 104900 | 37203070800 | 40500 | 40550 | 40550 | 40500 | 1149 |
| 515 | 20230605 | 104800 | 37156509950 | 40550 | 40550 | 40600 | 40550 | 420 |
| 516 | 20230605 | 104700 | 37139477000 | 40600 | 40600 | 40600 | 40550 | 601 |
| 517 | 20230605 | 104600 | 37115100400 | 40550 | 40550 | 40600 | 40550 | 139 |
| 518 | 20230605 | 104500 | 37109463700 | 40550 | 40550 | 40600 | 40500 | 840 |
| 519 | 20230605 | 104400 | 37075418500 | 40550 | 40600 | 40650 | 40500 | 2003 |
| 520 | 20230605 | 104300 | 36994180250 | 40600 | 40650 | 40650 | 40550 | 1885 |
| 521 | 20230605 | 104200 | 36917603800 | 40650 | 40600 | 40700 | 40550 | 1878 |
| 522 | 20230605 | 104100 | 36841269400 | 40550 | 40550 | 40650 | 40550 | 1215 |
| 523 | 20230605 | 104000 | 36791964600 | 40600 | 40550 | 40600 | 40550 | 1303 |
| 524 | 20230605 | 103900 | 36739095700 | 40550 | 40450 | 40550 | 40450 | 1928 |
| 525 | 20230605 | 103800 | 36660961700 | 40450 | 40500 | 40550 | 40450 | 1752 |
| 526 | 20230605 | 103700 | 36590000500 | 40500 | 40450 | 40550 | 40450 | 2235 |
| 527 | 20230605 | 103600 | 36499465850 | 40450 | 40450 | 40450 | 40400 | 1361 |
| 528 | 20230605 | 103500 | 36444449500 | 40450 | 40300 | 40450 | 40300 | 800 |
| 529 | 20230605 | 103400 | 36412156550 | 40300 | 40300 | 40400 | 40250 | 4703 |
| 530 | 20230605 | 103300 | 36222726100 | 40250 | 40350 | 40400 | 40250 | 3867 |
| 531 | 20230605 | 103200 | 36066895500 | 40350 | 40350 | 40400 | 40350 | 2157 |
| 532 | 20230605 | 103100 | 35979815750 | 40350 | 40450 | 40450 | 40350 | 2551 |
| 533 | 20230605 | 103000 | 35876850700 | 40400 | 40400 | 40450 | 40350 | 1985 |
| 534 | 20230605 | 102900 | 35796679700 | 40400 | 40400 | 40450 | 40350 | 1309 |
| 535 | 20230605 | 102800 | 35743788500 | 40400 | 40500 | 40500 | 40400 | 1684 |
| 536 | 20230605 | 102700 | 35675715700 | 40400 | 40400 | 40500 | 40350 | 3845 |
| 537 | 20230605 | 102600 | 35520393650 | 40300 | 40550 | 40550 | 40300 | 14796 |
| 538 | 20230605 | 102500 | 34922650450 | 40550 | 40550 | 40600 | 40550 | 927 |
| 539 | 20230605 | 102400 | 34885058650 | 40550 | 40550 | 40550 | 40500 | 1109 |
| 540 | 20230605 | 102300 | 34840109500 | 40500 | 40600 | 40600 | 40500 | 2332 |
| 541 | 20230605 | 102200 | 34745551750 | 40600 | 40600 | 40600 | 40550 | 957 |
| 542 | 20230605 | 102100 | 34706728300 | 40600 | 40650 | 40650 | 40550 | 1804 |
| 543 | 20230605 | 102000 | 34633459650 | 40650 | 40600 | 40650 | 40600 | 1493 |
| 544 | 20230605 | 101900 | 34572836000 | 40600 | 40600 | 40650 | 40550 | 1567 |
| 545 | 20230605 | 101800 | 34509225900 | 40600 | 40650 | 40650 | 40500 | 2114 |
| 546 | 20230605 | 101700 | 34423467400 | 40650 | 40650 | 40700 | 40600 | 5634 |
| 547 | 20230605 | 101600 | 34194583350 | 40650 | 40550 | 40650 | 40500 | 3444 |
| 548 | 20230605 | 101500 | 34054910300 | 40550 | 40600 | 40650 | 40550 | 6404 |
| 549 | 20230605 | 101400 | 33795036600 | 40650 | 40650 | 40700 | 40600 | 2534 |
| 550 | 20230605 | 101300 | 33692082350 | 40600 | 40650 | 40700 | 40600 | 5947 |
| 551 | 20230605 | 101200 | 33450483550 | 40650 | 40700 | 40750 | 40650 | 5333 |
| 552 | 20230605 | 101100 | 33233553500 | 40700 | 40750 | 40800 | 40700 | 1831 |
| 553 | 20230605 | 101000 | 33158957850 | 40700 | 40800 | 40800 | 40700 | 4476 |
| 554 | 20230605 | 100900 | 32976572600 | 40750 | 40800 | 40850 | 40750 | 2555 |
| 555 | 20230605 | 100800 | 32872332200 | 40800 | 40900 | 40950 | 40800 | 4751 |
| 556 | 20230605 | 100700 | 32678159550 | 40900 | 41000 | 41000 | 40900 | 4833 |
| 557 | 20230605 | 100600 | 32480276550 | 41000 | 41000 | 41050 | 40950 | 4358 |
| 558 | 20230605 | 100500 | 32301624250 | 41000 | 41150 | 41150 | 41000 | 6058 |
| 559 | 20230605 | 100400 | 32052685150 | 41150 | 41100 | 41150 | 41050 | 6613 |
| 560 | 20230605 | 100300 | 31780907850 | 41100 | 40950 | 41100 | 40950 | 13928 |
| 561 | 20230605 | 100200 | 31209358000 | 40950 | 40900 | 40950 | 40850 | 2542 |
| 562 | 20230605 | 100100 | 31105358850 | 40900 | 40900 | 40950 | 40850 | 1881 |
| 563 | 20230605 | 100000 | 31028430150 | 40900 | 40850 | 40950 | 40850 | 3136 |
| 564 | 20230605 | 095900 | 30900190450 | 40850 | 40900 | 40950 | 40850 | 3384 |
| 565 | 20230605 | 095800 | 30761791000 | 40900 | 41000 | 41000 | 40850 | 6313 |
| 566 | 20230605 | 095700 | 30503569350 | 40950 | 41100 | 41150 | 40950 | 20546 |
| 567 | 20230605 | 095600 | 29660124600 | 41100 | 41000 | 41100 | 40850 | 24594 |
| 568 | 20230605 | 095500 | 28651750750 | 41000 | 41000 | 41000 | 40850 | 15656 |
| 569 | 20230605 | 095400 | 28010521250 | 41000 | 40650 | 41000 | 40650 | 29487 |
| 570 | 20230605 | 095300 | 26805641050 | 40650 | 40700 | 40700 | 40600 | 4263 |
| 571 | 20230605 | 095200 | 26632324350 | 40700 | 40700 | 40750 | 40650 | 4559 |
| 572 | 20230605 | 095100 | 26446776000 | 40650 | 40700 | 40750 | 40600 | 4287 |
| 573 | 20230605 | 095000 | 26272321000 | 40650 | 40550 | 40650 | 40550 | 6416 |
| 574 | 20230605 | 094900 | 26011874750 | 40550 | 40550 | 40600 | 40500 | 2336 |
| 575 | 20230605 | 094800 | 25917119750 | 40500 | 40400 | 40550 | 40350 | 6732 |
| 576 | 20230605 | 094700 | 25644849050 | 40350 | 40300 | 40400 | 40300 | 4455 |
| 577 | 20230605 | 094600 | 25465094800 | 40300 | 40150 | 40350 | 40150 | 2343 |
| 578 | 20230605 | 094500 | 25370776200 | 40150 | 40100 | 40200 | 40000 | 12967 |
| 579 | 20230605 | 094400 | 24850932350 | 40100 | 40400 | 40400 | 40100 | 26783 |
| 580 | 20230605 | 094300 | 23772934350 | 40400 | 40500 | 40500 | 40400 | 4508 |
| 581 | 20230605 | 094200 | 23590731450 | 40500 | 40450 | 40500 | 40450 | 2489 |
| 582 | 20230605 | 094100 | 23489979500 | 40500 | 40600 | 40600 | 40500 | 3835 |
| 583 | 20230605 | 094000 | 23334586550 | 40600 | 40700 | 40700 | 40550 | 2827 |
| 584 | 20230605 | 093900 | 23219678950 | 40650 | 40550 | 40700 | 40400 | 17516 |
| 585 | 20230605 | 093800 | 22509568200 | 40550 | 40650 | 40700 | 40550 | 7716 |
| 586 | 20230605 | 093700 | 22196273500 | 40650 | 40650 | 40700 | 40600 | 4394 |
| 587 | 20230605 | 093600 | 22017692350 | 40650 | 40800 | 40850 | 40600 | 8844 |
| 588 | 20230605 | 093500 | 21657577150 | 40800 | 40850 | 40900 | 40750 | 8484 |
| 589 | 20230605 | 093400 | 21311404200 | 40900 | 40750 | 40900 | 40700 | 17185 |
| 590 | 20230605 | 093300 | 20609490600 | 40750 | 40650 | 40750 | 40550 | 8611 |
| 591 | 20230605 | 093200 | 20259249350 | 40650 | 40600 | 40650 | 40550 | 4471 |
| 592 | 20230605 | 093100 | 20077741600 | 40550 | 40650 | 40650 | 40550 | 7073 |
| 593 | 20230605 | 093000 | 19790626050 | 40650 | 40700 | 40750 | 40600 | 8636 |
| 594 | 20230605 | 092900 | 19439082450 | 40750 | 40750 | 40800 | 40700 | 12135 |
| 595 | 20230605 | 092800 | 18944434500 | 40750 | 40450 | 40750 | 40400 | 8602 |
| 596 | 20230605 | 092700 | 18595707650 | 40450 | 40400 | 40500 | 40400 | 3037 |
| 597 | 20230605 | 092600 | 18472963350 | 40450 | 40350 | 40550 | 40350 | 5804 |
| 598 | 20230605 | 092500 | 18238363050 | 40350 | 40550 | 40550 | 40350 | 14865 |
| 599 | 20230605 | 092400 | 17637049450 | 40550 | 40750 | 40750 | 40500 | 9114 |
| 600 | 20230605 | 092300 | 17266919750 | 40750 | 40850 | 40850 | 40650 | 13256 |
| 601 | 20230605 | 092200 | 16726622450 | 40850 | 40800 | 40850 | 40650 | 14393 |
| 602 | 20230605 | 092100 | 16140141150 | 40700 | 40600 | 40800 | 40400 | 20627 |
| 603 | 20230605 | 092000 | 15302855700 | 40600 | 40550 | 40600 | 40450 | 11364 |
| 604 | 20230605 | 091900 | 14842395800 | 40600 | 40550 | 40750 | 40550 | 14251 |
| 605 | 20230605 | 091800 | 14262892250 | 40550 | 40550 | 40600 | 40450 | 12783 |
| 606 | 20230605 | 091700 | 13744505600 | 40550 | 40450 | 40700 | 40400 | 32951 |
| 607 | 20230605 | 091600 | 12408540450 | 40450 | 40250 | 40450 | 40200 | 10389 |
| 608 | 20230605 | 091500 | 11989308900 | 40250 | 40050 | 40300 | 40000 | 10458 |
| 609 | 20230605 | 091400 | 11569996750 | 40050 | 39950 | 40050 | 39900 | 5433 |
| 610 | 20230605 | 091300 | 11352829050 | 39900 | 39950 | 40000 | 39850 | 11841 |
| 611 | 20230605 | 091200 | 10880178900 | 40000 | 40150 | 40150 | 39950 | 13669 |
| 612 | 20230605 | 091100 | 10333022250 | 40200 | 40200 | 40300 | 40000 | 17612 |
| 613 | 20230605 | 091000 | 9626316300 | 40300 | 40250 | 40500 | 40100 | 23210 |
| 614 | 20230605 | 090900 | 8689384700 | 40300 | 40150 | 40300 | 40100 | 8275 |
| 615 | 20230605 | 090800 | 8356551050 | 40200 | 40300 | 40300 | 40100 | 12768 |
| 616 | 20230605 | 090700 | 7843366400 | 40250 | 40400 | 40450 | 40100 | 16668 |
| 617 | 20230605 | 090600 | 7172231700 | 40400 | 40200 | 40450 | 40150 | 10984 |
| 618 | 20230605 | 090500 | 6729314700 | 40150 | 40300 | 40500 | 40150 | 22967 |
| 619 | 20230605 | 090400 | 5802777750 | 40300 | 40000 | 40300 | 39950 | 19414 |
| 620 | 20230605 | 090300 | 5023436100 | 40000 | 39700 | 40000 | 39500 | 23612 |
| 621 | 20230605 | 090200 | 4086113450 | 39750 | 39800 | 39900 | 39700 | 13803 |
| 622 | 20230605 | 090100 | 3536820700 | 39800 | 39950 | 40000 | 39750 | 23658 |
| 623 | 20230605 | 090000 | 2595390150 | 39950 | 40000 | 40000 | 39800 | 62678 |