32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 190000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 27045 |
| 3 | 20230605 | 185900 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 4 | 20230605 | 185800 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 5 | 20230605 | 185700 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 6 | 20230605 | 185600 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 7 | 20230605 | 185500 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 8 | 20230605 | 185400 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 9 | 20230605 | 185300 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 10 | 20230605 | 185200 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 11 | 20230605 | 185100 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 12 | 20230605 | 185000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 13 | 20230605 | 184900 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 14 | 20230605 | 184800 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 15 | 20230605 | 184700 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 16 | 20230605 | 184600 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 17 | 20230605 | 184500 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 18 | 20230605 | 184400 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 19 | 20230605 | 184300 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 20 | 20230605 | 184200 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 21 | 20230605 | 184100 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 22 | 20230605 | 184000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 23 | 20230605 | 183900 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 24 | 20230605 | 183800 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 25 | 20230605 | 183700 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 26 | 20230605 | 183600 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 27 | 20230605 | 183500 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 28 | 20230605 | 183400 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 29 | 20230605 | 183300 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 30 | 20230605 | 183200 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 31 | 20230605 | 183100 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 32 | 20230605 | 183000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 27045 |
| 33 | 20230605 | 182900 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 34 | 20230605 | 182800 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 35 | 20230605 | 182700 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 36 | 20230605 | 182600 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 37 | 20230605 | 182500 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 38 | 20230605 | 182400 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 39 | 20230605 | 182300 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 40 | 20230605 | 182200 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 41 | 20230605 | 182100 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 42 | 20230605 | 182000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 43 | 20230605 | 181900 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 44 | 20230605 | 181800 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 45 | 20230605 | 181700 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 46 | 20230605 | 181600 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 47 | 20230605 | 181500 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 48 | 20230605 | 181400 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 49 | 20230605 | 181300 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 50 | 20230605 | 181200 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 51 | 20230605 | 181100 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 52 | 20230605 | 181000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 53 | 20230605 | 180900 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 54 | 20230605 | 180800 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 55 | 20230605 | 180700 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 56 | 20230605 | 180600 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 57 | 20230605 | 180500 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 58 | 20230605 | 180400 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 59 | 20230605 | 180300 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 60 | 20230605 | 180200 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 61 | 20230605 | 180100 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 62 | 20230605 | 180000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 27045 |
| 63 | 20230605 | 175900 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 64 | 20230605 | 175800 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 65 | 20230605 | 175700 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 66 | 20230605 | 175600 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 67 | 20230605 | 175500 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 68 | 20230605 | 175400 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 69 | 20230605 | 175300 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 70 | 20230605 | 175200 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 71 | 20230605 | 175100 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 72 | 20230605 | 175000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 73 | 20230605 | 174900 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 74 | 20230605 | 174800 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 75 | 20230605 | 174700 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 76 | 20230605 | 174600 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 77 | 20230605 | 174500 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 78 | 20230605 | 174400 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 79 | 20230605 | 174300 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 80 | 20230605 | 174200 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 81 | 20230605 | 174100 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 82 | 20230605 | 174000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 83 | 20230605 | 173900 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 84 | 20230605 | 173800 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 85 | 20230605 | 173700 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 86 | 20230605 | 173600 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 87 | 20230605 | 173500 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 88 | 20230605 | 173400 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 89 | 20230605 | 173300 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 90 | 20230605 | 173200 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 91 | 20230605 | 173100 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 92 | 20230605 | 173000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 27045 |
| 93 | 20230605 | 172900 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 94 | 20230605 | 172800 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 95 | 20230605 | 172700 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 96 | 20230605 | 172600 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 97 | 20230605 | 172500 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 98 | 20230605 | 172400 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 99 | 20230605 | 172300 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 100 | 20230605 | 172200 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 101 | 20230605 | 172100 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 102 | 20230605 | 172000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 103 | 20230605 | 171900 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 104 | 20230605 | 171800 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 105 | 20230605 | 171700 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 106 | 20230605 | 171600 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 107 | 20230605 | 171500 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 108 | 20230605 | 171400 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 109 | 20230605 | 171300 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 110 | 20230605 | 171200 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 111 | 20230605 | 171100 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 112 | 20230605 | 171000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 113 | 20230605 | 170900 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 114 | 20230605 | 170800 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 115 | 20230605 | 170700 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 116 | 20230605 | 170600 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 117 | 20230605 | 170500 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 118 | 20230605 | 170400 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 119 | 20230605 | 170300 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 120 | 20230605 | 170200 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 121 | 20230605 | 170100 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 122 | 20230605 | 170000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 27045 |
| 123 | 20230605 | 165900 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 124 | 20230605 | 165800 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 125 | 20230605 | 165700 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 126 | 20230605 | 165600 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 127 | 20230605 | 165500 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 128 | 20230605 | 165400 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 129 | 20230605 | 165300 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 130 | 20230605 | 165200 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 131 | 20230605 | 165100 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 132 | 20230605 | 165000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 133 | 20230605 | 164900 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 134 | 20230605 | 164800 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 135 | 20230605 | 164700 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 136 | 20230605 | 164600 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 137 | 20230605 | 164500 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 138 | 20230605 | 164400 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 139 | 20230605 | 164300 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 140 | 20230605 | 164200 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 141 | 20230605 | 164100 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 142 | 20230605 | 164000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 143 | 20230605 | 163900 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 144 | 20230605 | 163800 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 145 | 20230605 | 163700 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 146 | 20230605 | 163600 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 147 | 20230605 | 163500 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 148 | 20230605 | 163400 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 149 | 20230605 | 163300 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 150 | 20230605 | 163200 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 151 | 20230605 | 163100 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 152 | 20230605 | 163000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 27045 |
| 153 | 20230605 | 162900 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 154 | 20230605 | 162800 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 155 | 20230605 | 162700 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 156 | 20230605 | 162600 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 157 | 20230605 | 162500 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 158 | 20230605 | 162400 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 159 | 20230605 | 162300 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 160 | 20230605 | 162200 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 161 | 20230605 | 162100 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 162 | 20230605 | 162000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 163 | 20230605 | 161900 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 164 | 20230605 | 161800 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 165 | 20230605 | 161700 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 166 | 20230605 | 161600 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 167 | 20230605 | 161500 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 168 | 20230605 | 161400 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 169 | 20230605 | 161300 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 170 | 20230605 | 161200 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 171 | 20230605 | 161100 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 172 | 20230605 | 161000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 173 | 20230605 | 160900 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 174 | 20230605 | 160800 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 175 | 20230605 | 160700 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 176 | 20230605 | 160600 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 177 | 20230605 | 160500 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 178 | 20230605 | 160400 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 179 | 20230605 | 160300 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 180 | 20230605 | 160200 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 181 | 20230605 | 160100 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 182 | 20230605 | 160000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 27045 |
| 183 | 20230605 | 155900 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 184 | 20230605 | 155800 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 185 | 20230605 | 155700 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 186 | 20230605 | 155600 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 187 | 20230605 | 155500 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 188 | 20230605 | 155400 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 189 | 20230605 | 155300 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 190 | 20230605 | 155200 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 191 | 20230605 | 155100 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 192 | 20230605 | 155000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 193 | 20230605 | 154900 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 194 | 20230605 | 154800 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 195 | 20230605 | 154700 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 196 | 20230605 | 154600 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 197 | 20230605 | 154500 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 198 | 20230605 | 154400 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 199 | 20230605 | 154300 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 200 | 20230605 | 154200 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 201 | 20230605 | 154100 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 202 | 20230605 | 154000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 203 | 20230605 | 153900 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 204 | 20230605 | 153800 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 205 | 20230605 | 153700 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 206 | 20230605 | 153600 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 207 | 20230605 | 153500 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 208 | 20230605 | 153400 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 209 | 20230605 | 153300 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 210 | 20230605 | 153200 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 211 | 20230605 | 153100 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 212 | 20230605 | 153000 | 8570219600 | 28550 | 28550 | 28550 | 28550 | 54090 |
| 213 | 20230605 | 152900 | 7798084850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 214 | 20230605 | 152800 | 7798084850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 215 | 20230605 | 152700 | 7798084850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 216 | 20230605 | 152600 | 7798084850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 217 | 20230605 | 152500 | 7798084850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 218 | 20230605 | 152400 | 7798084850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 219 | 20230605 | 152300 | 7798084850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 220 | 20230605 | 152200 | 7798084850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 221 | 20230605 | 152100 | 7798084850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 222 | 20230605 | 152000 | 7798084850 | 28400 | 28400 | 28400 | 28400 | 0 |
| 223 | 20230605 | 151900 | 7798084850 | 28400 | 28350 | 28400 | 28350 | 2468 |
| 224 | 20230605 | 151800 | 7728011150 | 28350 | 28350 | 28400 | 28350 | 1059 |
| 225 | 20230605 | 151700 | 7697974150 | 28400 | 28350 | 28400 | 28350 | 933 |
| 226 | 20230605 | 151600 | 7671505750 | 28350 | 28350 | 28400 | 28300 | 2392 |
| 227 | 20230605 | 151500 | 7603697600 | 28350 | 28250 | 28350 | 28250 | 1307 |
| 228 | 20230605 | 151400 | 7566722000 | 28250 | 28250 | 28300 | 28250 | 870 |
| 229 | 20230605 | 151300 | 7542109000 | 28300 | 28300 | 28300 | 28250 | 432 |
| 230 | 20230605 | 151200 | 7529894100 | 28300 | 28300 | 28300 | 28250 | 1058 |
| 231 | 20230605 | 151100 | 7499991500 | 28300 | 28300 | 28300 | 28250 | 689 |
| 232 | 20230605 | 151000 | 7480500750 | 28300 | 28300 | 28350 | 28300 | 2113 |
| 233 | 20230605 | 150900 | 7420696150 | 28300 | 28300 | 28300 | 28300 | 1750 |
| 234 | 20230605 | 150800 | 7371171150 | 28300 | 28250 | 28300 | 28250 | 488 |
| 235 | 20230605 | 150700 | 7357363000 | 28300 | 28250 | 28300 | 28250 | 131 |
| 236 | 20230605 | 150600 | 7353662050 | 28250 | 28250 | 28300 | 28200 | 630 |
| 237 | 20230605 | 150500 | 7335865000 | 28250 | 28200 | 28250 | 28200 | 1489 |
| 238 | 20230605 | 150400 | 7293803150 | 28250 | 28200 | 28250 | 28200 | 524 |
| 239 | 20230605 | 150300 | 7279009650 | 28250 | 28200 | 28250 | 28200 | 839 |
| 240 | 20230605 | 150200 | 7255337300 | 28200 | 28150 | 28200 | 28150 | 627 |
| 241 | 20230605 | 150100 | 7237661250 | 28200 | 28200 | 28200 | 28150 | 582 |
| 242 | 20230605 | 150000 | 7221255050 | 28200 | 28150 | 28200 | 28150 | 381 |
| 243 | 20230605 | 145900 | 7210515650 | 28150 | 28200 | 28200 | 28150 | 313 |
| 244 | 20230605 | 145800 | 7201695200 | 28200 | 28200 | 28200 | 28200 | 1143 |
| 245 | 20230605 | 145700 | 7169462600 | 28200 | 28150 | 28200 | 28150 | 514 |
| 246 | 20230605 | 145600 | 7154968300 | 28200 | 28150 | 28200 | 28150 | 134 |
| 247 | 20230605 | 145500 | 7151195600 | 28150 | 28150 | 28200 | 28100 | 555 |
| 248 | 20230605 | 145400 | 7135571000 | 28150 | 28150 | 28200 | 28150 | 50 |
| 249 | 20230605 | 145300 | 7134163400 | 28100 | 28150 | 28200 | 28100 | 121 |
| 250 | 20230605 | 145200 | 7130759550 | 28200 | 28200 | 28200 | 28150 | 57 |
| 251 | 20230605 | 145100 | 7129153150 | 28200 | 28100 | 28200 | 28100 | 77 |
| 252 | 20230605 | 145000 | 7126987200 | 28100 | 28100 | 28100 | 28050 | 636 |
| 253 | 20230605 | 144900 | 7109116600 | 28100 | 28100 | 28100 | 28100 | 354 |
| 254 | 20230605 | 144800 | 7099169200 | 28100 | 28100 | 28100 | 28050 | 146 |
| 255 | 20230605 | 144700 | 7095071900 | 28100 | 28050 | 28100 | 28050 | 76 |
| 256 | 20230605 | 144600 | 7092939800 | 28100 | 28050 | 28100 | 28050 | 51 |
| 257 | 20230605 | 144500 | 7091508400 | 28100 | 28100 | 28100 | 28050 | 221 |
| 258 | 20230605 | 144400 | 7085300000 | 28100 | 28100 | 28100 | 28100 | 85 |
| 259 | 20230605 | 144300 | 7082911500 | 28100 | 28050 | 28100 | 28050 | 2649 |
| 260 | 20230605 | 144200 | 7008597900 | 28100 | 28100 | 28100 | 28100 | 628 |
| 261 | 20230605 | 144100 | 6990951100 | 28100 | 28100 | 28100 | 28100 | 359 |
| 262 | 20230605 | 144000 | 6980863200 | 28100 | 28100 | 28100 | 28050 | 782 |
| 263 | 20230605 | 143900 | 6958925200 | 28100 | 28050 | 28100 | 28050 | 2069 |
| 264 | 20230605 | 143800 | 6900889300 | 28100 | 28050 | 28100 | 28050 | 225 |
| 265 | 20230605 | 143700 | 6894577950 | 28050 | 28100 | 28100 | 28050 | 252 |
| 266 | 20230605 | 143600 | 6887508000 | 28100 | 28050 | 28100 | 28050 | 95 |
| 267 | 20230605 | 143500 | 6884842350 | 28100 | 28100 | 28100 | 28050 | 74 |
| 268 | 20230605 | 143400 | 6882764200 | 28100 | 28100 | 28100 | 28050 | 57 |
| 269 | 20230605 | 143300 | 6881163900 | 28100 | 28100 | 28100 | 28100 | 67 |
| 270 | 20230605 | 143200 | 6879281200 | 28100 | 28050 | 28100 | 28050 | 138 |
| 271 | 20230605 | 143100 | 6875410200 | 28100 | 28100 | 28100 | 28100 | 203 |
| 272 | 20230605 | 143000 | 6869705900 | 28100 | 28100 | 28100 | 28100 | 176 |
| 273 | 20230605 | 142900 | 6864760300 | 28100 | 28100 | 28100 | 28050 | 517 |
| 274 | 20230605 | 142800 | 6850233600 | 28100 | 28100 | 28100 | 28100 | 90 |
| 275 | 20230605 | 142700 | 6847704600 | 28100 | 28100 | 28100 | 28100 | 110 |
| 276 | 20230605 | 142600 | 6844613600 | 28150 | 28100 | 28150 | 28100 | 6 |
| 277 | 20230605 | 142500 | 6844444950 | 28100 | 28100 | 28150 | 28100 | 649 |
| 278 | 20230605 | 142400 | 6826186600 | 28100 | 28100 | 28100 | 28050 | 163 |
| 279 | 20230605 | 142300 | 6821607600 | 28100 | 28100 | 28100 | 28050 | 158 |
| 280 | 20230605 | 142200 | 6817170750 | 28100 | 28100 | 28150 | 28050 | 332 |
| 281 | 20230605 | 142100 | 6807854850 | 28100 | 28100 | 28100 | 28100 | 334 |
| 282 | 20230605 | 142000 | 6798469450 | 28100 | 28100 | 28100 | 28100 | 92 |
| 283 | 20230605 | 141900 | 6795884250 | 28100 | 28100 | 28100 | 28100 | 260 |
| 284 | 20230605 | 141800 | 6788578250 | 28100 | 28100 | 28100 | 28100 | 265 |
| 285 | 20230605 | 141700 | 6781131750 | 28100 | 28100 | 28100 | 28100 | 123 |
| 286 | 20230605 | 141600 | 6777675450 | 28100 | 28100 | 28100 | 28100 | 551 |
| 287 | 20230605 | 141500 | 6762192350 | 28100 | 28100 | 28100 | 28100 | 107 |
| 288 | 20230605 | 141400 | 6759185650 | 28150 | 28100 | 28150 | 28100 | 25 |
| 289 | 20230605 | 141300 | 6758482900 | 28150 | 28100 | 28150 | 28100 | 884 |
| 290 | 20230605 | 141200 | 6733642450 | 28150 | 28150 | 28150 | 28100 | 184 |
| 291 | 20230605 | 141100 | 6728464850 | 28150 | 28100 | 28150 | 28100 | 236 |
| 292 | 20230605 | 141000 | 6721832950 | 28100 | 28150 | 28150 | 28100 | 139 |
| 293 | 20230605 | 140900 | 6717925600 | 28150 | 28100 | 28150 | 28100 | 290 |
| 294 | 20230605 | 140800 | 6709774400 | 28100 | 28100 | 28150 | 28100 | 938 |
| 295 | 20230605 | 140700 | 6683414800 | 28150 | 28100 | 28150 | 28100 | 317 |
| 296 | 20230605 | 140600 | 6674491300 | 28150 | 28150 | 28150 | 28150 | 58 |
| 297 | 20230605 | 140500 | 6672858600 | 28100 | 28150 | 28150 | 28100 | 620 |
| 298 | 20230605 | 140400 | 6655435750 | 28150 | 28200 | 28200 | 28100 | 20 |
| 299 | 20230605 | 140300 | 6654872550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 300 | 20230605 | 140200 | 6654872550 | 28200 | 28200 | 28200 | 28100 | 236 |
| 301 | 20230605 | 140100 | 6648232250 | 28200 | 28150 | 28200 | 28150 | 276 |
| 302 | 20230605 | 140000 | 6640461500 | 28150 | 28150 | 28150 | 28150 | 1110 |
| 303 | 20230605 | 135900 | 6609215000 | 28150 | 28150 | 28150 | 28150 | 101 |
| 304 | 20230605 | 135800 | 6606371850 | 28150 | 28150 | 28150 | 28150 | 7 |
| 305 | 20230605 | 135700 | 6606174800 | 28200 | 28150 | 28200 | 28150 | 36 |
| 306 | 20230605 | 135600 | 6605160900 | 28200 | 28200 | 28200 | 28200 | 105 |
| 307 | 20230605 | 135500 | 6602199900 | 28200 | 28200 | 28200 | 28200 | 618 |
| 308 | 20230605 | 135400 | 6584772300 | 28200 | 28200 | 28200 | 28200 | 43 |
| 309 | 20230605 | 135300 | 6583559700 | 28200 | 28250 | 28250 | 28200 | 35 |
| 310 | 20230605 | 135200 | 6582572200 | 28250 | 28250 | 28250 | 28200 | 272 |
| 311 | 20230605 | 135100 | 6574898400 | 28250 | 28250 | 28300 | 28250 | 35 |
| 312 | 20230605 | 135000 | 6573909600 | 28250 | 28250 | 28250 | 28250 | 724 |
| 313 | 20230605 | 134900 | 6553456600 | 28250 | 28300 | 28300 | 28250 | 124 |
| 314 | 20230605 | 134800 | 6549953050 | 28250 | 28250 | 28250 | 28250 | 31 |
| 315 | 20230605 | 134700 | 6549077300 | 28250 | 28250 | 28250 | 28250 | 156 |
| 316 | 20230605 | 134600 | 6544670300 | 28250 | 28300 | 28300 | 28250 | 351 |
| 317 | 20230605 | 134500 | 6534754400 | 28300 | 28300 | 28300 | 28300 | 762 |
| 318 | 20230605 | 134400 | 6513189800 | 28300 | 28300 | 28300 | 28300 | 1261 |
| 319 | 20230605 | 134300 | 6477503500 | 28300 | 28300 | 28300 | 28300 | 2 |
| 320 | 20230605 | 134200 | 6477446900 | 28250 | 28250 | 28250 | 28250 | 397 |
| 321 | 20230605 | 134100 | 6466231650 | 28250 | 28150 | 28250 | 28150 | 402 |
| 322 | 20230605 | 134000 | 6454892750 | 28150 | 28200 | 28200 | 28150 | 121 |
| 323 | 20230605 | 133900 | 6451481800 | 28200 | 28200 | 28250 | 28200 | 168 |
| 324 | 20230605 | 133800 | 6446743900 | 28300 | 28250 | 28300 | 28250 | 3470 |
| 325 | 20230605 | 133700 | 6348659550 | 28250 | 28200 | 28250 | 28150 | 890 |
| 326 | 20230605 | 133600 | 6323562500 | 28200 | 28200 | 28200 | 28200 | 73 |
| 327 | 20230605 | 133500 | 6321503900 | 28200 | 28150 | 28200 | 28100 | 1241 |
| 328 | 20230605 | 133400 | 6286625450 | 28150 | 28100 | 28150 | 28050 | 2103 |
| 329 | 20230605 | 133300 | 6227592850 | 28100 | 28200 | 28200 | 28100 | 359 |
| 330 | 20230605 | 133200 | 6217502350 | 28200 | 28200 | 28200 | 28200 | 39 |
| 331 | 20230605 | 133100 | 6216402550 | 28200 | 28200 | 28200 | 28200 | 692 |
| 332 | 20230605 | 133000 | 6196888150 | 28200 | 28250 | 28250 | 28200 | 44 |
| 333 | 20230605 | 132900 | 6195645700 | 28250 | 28200 | 28250 | 28200 | 86 |
| 334 | 20230605 | 132800 | 6193219250 | 28250 | 28200 | 28250 | 28200 | 49 |
| 335 | 20230605 | 132700 | 6191837200 | 28200 | 28200 | 28200 | 28200 | 356 |
| 336 | 20230605 | 132600 | 6181798000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 337 | 20230605 | 132500 | 6181798000 | 28200 | 28200 | 28200 | 28200 | 63 |
| 338 | 20230605 | 132400 | 6180021400 | 28200 | 28250 | 28250 | 28200 | 181 |
| 339 | 20230605 | 132300 | 6174909750 | 28250 | 28250 | 28250 | 28150 | 32 |
| 340 | 20230605 | 132200 | 6174006750 | 28200 | 28250 | 28250 | 28200 | 107 |
| 341 | 20230605 | 132100 | 6170984150 | 28250 | 28300 | 28300 | 28250 | 235 |
| 342 | 20230605 | 132000 | 6164342900 | 28250 | 28200 | 28300 | 28200 | 2243 |
| 343 | 20230605 | 131900 | 6100994900 | 28200 | 28200 | 28200 | 28100 | 1304 |
| 344 | 20230605 | 131800 | 6064223100 | 28150 | 28100 | 28150 | 28100 | 422 |
| 345 | 20230605 | 131700 | 6052358800 | 28200 | 28100 | 28200 | 28100 | 672 |
| 346 | 20230605 | 131600 | 6033451800 | 28150 | 28100 | 28150 | 28100 | 1550 |
| 347 | 20230605 | 131500 | 5989896700 | 28150 | 28100 | 28150 | 28050 | 265 |
| 348 | 20230605 | 131400 | 5982454800 | 28050 | 28050 | 28050 | 28050 | 100 |
| 349 | 20230605 | 131300 | 5979649800 | 28100 | 28150 | 28150 | 28100 | 361 |
| 350 | 20230605 | 131200 | 5969501350 | 28150 | 28100 | 28150 | 28100 | 24 |
| 351 | 20230605 | 131100 | 5968826900 | 28100 | 28100 | 28100 | 28100 | 15 |
| 352 | 20230605 | 131000 | 5968405400 | 28100 | 28100 | 28150 | 28100 | 192 |
| 353 | 20230605 | 130900 | 5963006450 | 28100 | 28100 | 28100 | 28100 | 220 |
| 354 | 20230605 | 130800 | 5956824450 | 28100 | 28150 | 28150 | 28100 | 42 |
| 355 | 20230605 | 130700 | 5955643000 | 28150 | 28150 | 28150 | 28100 | 141 |
| 356 | 20230605 | 130600 | 5951675950 | 28200 | 28200 | 28200 | 28100 | 2451 |
| 357 | 20230605 | 130500 | 5882560250 | 28150 | 28150 | 28150 | 28150 | 1279 |
| 358 | 20230605 | 130400 | 5846556400 | 28100 | 28050 | 28100 | 28000 | 286 |
| 359 | 20230605 | 130300 | 5838532000 | 28050 | 28050 | 28050 | 28050 | 0 |
| 360 | 20230605 | 130200 | 5838532000 | 28050 | 28050 | 28100 | 28000 | 1260 |
| 361 | 20230605 | 130100 | 5803206000 | 28050 | 28050 | 28150 | 28050 | 302 |
| 362 | 20230605 | 130000 | 5794734650 | 28050 | 28100 | 28100 | 28050 | 104 |
| 363 | 20230605 | 125900 | 5791814100 | 28100 | 28100 | 28100 | 28100 | 138 |
| 364 | 20230605 | 125800 | 5787936300 | 28100 | 28150 | 28150 | 28050 | 128 |
| 365 | 20230605 | 125700 | 5784339600 | 28100 | 28100 | 28100 | 28100 | 391 |
| 366 | 20230605 | 125600 | 5773352500 | 28050 | 28050 | 28050 | 28050 | 154 |
| 367 | 20230605 | 125500 | 5769032800 | 28100 | 28100 | 28100 | 28100 | 4 |
| 368 | 20230605 | 125400 | 5768920400 | 28100 | 28000 | 28100 | 28000 | 14 |
| 369 | 20230605 | 125300 | 5768527750 | 28000 | 28000 | 28000 | 28000 | 143 |
| 370 | 20230605 | 125200 | 5764523750 | 28000 | 28000 | 28000 | 28000 | 38 |
| 371 | 20230605 | 125100 | 5763459750 | 28000 | 28100 | 28100 | 28000 | 114 |
| 372 | 20230605 | 125000 | 5760259650 | 28100 | 28000 | 28100 | 28000 | 270 |
| 373 | 20230605 | 124900 | 5752679950 | 28000 | 28000 | 28000 | 28000 | 20 |
| 374 | 20230605 | 124800 | 5752119950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 375 | 20230605 | 124700 | 5752119950 | 28000 | 28100 | 28100 | 28000 | 2798 |
| 376 | 20230605 | 124600 | 5673717950 | 28100 | 28100 | 28150 | 28100 | 386 |
| 377 | 20230605 | 124500 | 5662863100 | 28150 | 28100 | 28150 | 28100 | 67 |
| 378 | 20230605 | 124400 | 5660980100 | 28100 | 28100 | 28100 | 28100 | 48 |
| 379 | 20230605 | 124300 | 5659631300 | 28100 | 28100 | 28150 | 28100 | 170 |
| 380 | 20230605 | 124200 | 5654846800 | 28150 | 28100 | 28150 | 28100 | 502 |
| 381 | 20230605 | 124100 | 5640731600 | 28150 | 28150 | 28150 | 28150 | 16 |
| 382 | 20230605 | 124000 | 5640281200 | 28150 | 28150 | 28150 | 28150 | 14 |
| 383 | 20230605 | 123900 | 5639887100 | 28100 | 28150 | 28150 | 28100 | 107 |
| 384 | 20230605 | 123800 | 5636880050 | 28200 | 28100 | 28200 | 28100 | 101 |
| 385 | 20230605 | 123700 | 5634041850 | 28150 | 28150 | 28150 | 28150 | 22 |
| 386 | 20230605 | 123600 | 5633422550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 387 | 20230605 | 123500 | 5633422550 | 28150 | 28150 | 28150 | 28150 | 2 |
| 388 | 20230605 | 123400 | 5633366250 | 28150 | 28150 | 28150 | 28100 | 164 |
| 389 | 20230605 | 123300 | 5628749700 | 28150 | 28150 | 28200 | 28150 | 551 |
| 390 | 20230605 | 123200 | 5613239000 | 28150 | 28200 | 28200 | 28150 | 473 |
| 391 | 20230605 | 123100 | 5599903450 | 28200 | 28250 | 28250 | 28200 | 776 |
| 392 | 20230605 | 123000 | 5578019700 | 28250 | 28250 | 28250 | 28250 | 425 |
| 393 | 20230605 | 122900 | 5566013450 | 28250 | 28200 | 28250 | 28200 | 971 |
| 394 | 20230605 | 122800 | 5538586550 | 28200 | 28250 | 28250 | 28200 | 89 |
| 395 | 20230605 | 122700 | 5536073800 | 28250 | 28250 | 28250 | 28250 | 202 |
| 396 | 20230605 | 122600 | 5530367300 | 28250 | 28250 | 28250 | 28200 | 1517 |
| 397 | 20230605 | 122500 | 5487527100 | 28200 | 28250 | 28250 | 28200 | 341 |
| 398 | 20230605 | 122400 | 5477908150 | 28250 | 28200 | 28250 | 28200 | 33 |
| 399 | 20230605 | 122300 | 5476977450 | 28250 | 28250 | 28250 | 28250 | 99 |
| 400 | 20230605 | 122200 | 5474180700 | 28250 | 28250 | 28250 | 28250 | 98 |
| 401 | 20230605 | 122100 | 5471412200 | 28250 | 28250 | 28250 | 28250 | 12 |
| 402 | 20230605 | 122000 | 5471073200 | 28200 | 28200 | 28200 | 28200 | 153 |
| 403 | 20230605 | 121900 | 5466758600 | 28200 | 28200 | 28200 | 28200 | 117 |
| 404 | 20230605 | 121800 | 5463459200 | 28200 | 28200 | 28200 | 28200 | 120 |
| 405 | 20230605 | 121700 | 5460075200 | 28250 | 28250 | 28250 | 28200 | 235 |
| 406 | 20230605 | 121600 | 5453444200 | 28250 | 28200 | 28250 | 28200 | 684 |
| 407 | 20230605 | 121500 | 5434128050 | 28200 | 28250 | 28250 | 28200 | 783 |
| 408 | 20230605 | 121400 | 5412046900 | 28200 | 28200 | 28200 | 28200 | 104 |
| 409 | 20230605 | 121300 | 5409114100 | 28200 | 28200 | 28250 | 28200 | 83 |
| 410 | 20230605 | 121200 | 5406772500 | 28200 | 28200 | 28200 | 28200 | 882 |
| 411 | 20230605 | 121100 | 5381900100 | 28200 | 28200 | 28250 | 28200 | 277 |
| 412 | 20230605 | 121000 | 5374088300 | 28200 | 28200 | 28200 | 28150 | 511 |
| 413 | 20230605 | 120900 | 5359679650 | 28200 | 28150 | 28200 | 28150 | 197 |
| 414 | 20230605 | 120800 | 5354132750 | 28150 | 28150 | 28150 | 28150 | 21 |
| 415 | 20230605 | 120700 | 5353541600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 416 | 20230605 | 120600 | 5353541600 | 28150 | 28150 | 28150 | 28150 | 16 |
| 417 | 20230605 | 120500 | 5353091200 | 28150 | 28200 | 28200 | 28150 | 610 |
| 418 | 20230605 | 120400 | 5335889600 | 28150 | 28150 | 28150 | 28150 | 838 |
| 419 | 20230605 | 120300 | 5312299900 | 28150 | 28150 | 28150 | 28150 | 454 |
| 420 | 20230605 | 120200 | 5299519800 | 28150 | 28150 | 28150 | 28150 | 532 |
| 421 | 20230605 | 120100 | 5284544000 | 28150 | 28100 | 28150 | 28100 | 105 |
| 422 | 20230605 | 120000 | 5281591000 | 28100 | 28150 | 28150 | 28100 | 1599 |
| 423 | 20230605 | 115900 | 5236583250 | 28150 | 28150 | 28150 | 28150 | 101 |
| 424 | 20230605 | 115800 | 5233740100 | 28000 | 28100 | 28100 | 28000 | 500 |
| 425 | 20230605 | 115700 | 5219726200 | 28000 | 28100 | 28100 | 28000 | 466 |
| 426 | 20230605 | 115600 | 5206658100 | 28150 | 28100 | 28150 | 28100 | 105 |
| 427 | 20230605 | 115500 | 5203707350 | 28150 | 28100 | 28150 | 28100 | 555 |
| 428 | 20230605 | 115400 | 5188096850 | 28100 | 28000 | 28100 | 28000 | 399 |
| 429 | 20230605 | 115300 | 5176908650 | 28000 | 28050 | 28050 | 28000 | 559 |
| 430 | 20230605 | 115200 | 5161256550 | 28050 | 28050 | 28050 | 28050 | 0 |
| 431 | 20230605 | 115100 | 5161256550 | 28050 | 28050 | 28050 | 28050 | 4 |
| 432 | 20230605 | 115000 | 5161144350 | 28000 | 28000 | 28000 | 28000 | 38 |
| 433 | 20230605 | 114900 | 5160080350 | 28050 | 28050 | 28050 | 28050 | 106 |
| 434 | 20230605 | 114800 | 5157107050 | 28050 | 28100 | 28100 | 28050 | 8 |
| 435 | 20230605 | 114700 | 5156882500 | 28050 | 28050 | 28050 | 28050 | 168 |
| 436 | 20230605 | 114600 | 5152170100 | 28050 | 28000 | 28050 | 28000 | 121 |
| 437 | 20230605 | 114500 | 5148781600 | 28000 | 28000 | 28000 | 28000 | 35 |
| 438 | 20230605 | 114400 | 5147801600 | 28000 | 28050 | 28050 | 28000 | 214 |
| 439 | 20230605 | 114300 | 5141808500 | 28050 | 28050 | 28050 | 28050 | 130 |
| 440 | 20230605 | 114200 | 5138162000 | 28050 | 28100 | 28100 | 28050 | 511 |
| 441 | 20230605 | 114100 | 5123808850 | 28100 | 28100 | 28100 | 28100 | 2 |
| 442 | 20230605 | 114000 | 5123752650 | 28150 | 28100 | 28150 | 28100 | 53 |
| 443 | 20230605 | 113900 | 5122263200 | 28100 | 28100 | 28100 | 28100 | 3 |
| 444 | 20230605 | 113800 | 5122178900 | 28100 | 28100 | 28100 | 28100 | 63 |
| 445 | 20230605 | 113700 | 5120408600 | 28100 | 28100 | 28100 | 28100 | 13 |
| 446 | 20230605 | 113600 | 5120043300 | 28100 | 28100 | 28100 | 28100 | 45 |
| 447 | 20230605 | 113500 | 5118778800 | 28100 | 28100 | 28100 | 28100 | 111 |
| 448 | 20230605 | 113400 | 5115659700 | 28100 | 28050 | 28100 | 28050 | 1140 |
| 449 | 20230605 | 113300 | 5083653050 | 28050 | 28050 | 28050 | 28050 | 55 |
| 450 | 20230605 | 113200 | 5082110300 | 28050 | 28050 | 28050 | 28050 | 372 |
| 451 | 20230605 | 113100 | 5071675700 | 28000 | 28000 | 28050 | 28000 | 566 |
| 452 | 20230605 | 113000 | 5055826850 | 28050 | 28050 | 28050 | 28050 | 10 |
| 453 | 20230605 | 112900 | 5055546350 | 28050 | 27950 | 28050 | 27950 | 790 |
| 454 | 20230605 | 112800 | 5033451750 | 27950 | 27950 | 27950 | 27950 | 40 |
| 455 | 20230605 | 112700 | 5032333750 | 27950 | 27950 | 27950 | 27950 | 17 |
| 456 | 20230605 | 112600 | 5031858600 | 27950 | 27850 | 27950 | 27800 | 152 |
| 457 | 20230605 | 112500 | 5027621350 | 27850 | 27900 | 27900 | 27800 | 734 |
| 458 | 20230605 | 112400 | 5007170800 | 27950 | 27950 | 27950 | 27950 | 97 |
| 459 | 20230605 | 112300 | 5004459650 | 27900 | 27900 | 27900 | 27900 | 120 |
| 460 | 20230605 | 112200 | 5001111650 | 27900 | 27900 | 27900 | 27900 | 443 |
| 461 | 20230605 | 112100 | 4988751950 | 27900 | 27900 | 27900 | 27900 | 166 |
| 462 | 20230605 | 112000 | 4984120550 | 27900 | 27950 | 27950 | 27800 | 746 |
| 463 | 20230605 | 111900 | 4963363700 | 27950 | 27950 | 27950 | 27950 | 45 |
| 464 | 20230605 | 111800 | 4962105950 | 27950 | 27850 | 27950 | 27850 | 321 |
| 465 | 20230605 | 111700 | 4953162300 | 27850 | 27900 | 27900 | 27850 | 92 |
| 466 | 20230605 | 111600 | 4950598050 | 27900 | 27850 | 27900 | 27850 | 56 |
| 467 | 20230605 | 111500 | 4949037950 | 27800 | 27800 | 27800 | 27750 | 86 |
| 468 | 20230605 | 111400 | 4946648800 | 27750 | 27950 | 27950 | 27750 | 2074 |
| 469 | 20230605 | 111300 | 4888964650 | 27950 | 28000 | 28000 | 27850 | 1017 |
| 470 | 20230605 | 111200 | 4860632550 | 27900 | 28000 | 28000 | 27900 | 1922 |
| 471 | 20230605 | 111100 | 4806897500 | 28050 | 28050 | 28050 | 28050 | 2 |
| 472 | 20230605 | 111000 | 4806841400 | 28050 | 28050 | 28050 | 28050 | 2 |
| 473 | 20230605 | 110900 | 4806785300 | 28050 | 28050 | 28050 | 28050 | 48 |
| 474 | 20230605 | 110800 | 4805438900 | 28050 | 28050 | 28050 | 28050 | 0 |
| 475 | 20230605 | 110700 | 4805438900 | 28050 | 28000 | 28050 | 28000 | 173 |
| 476 | 20230605 | 110600 | 4800594850 | 28000 | 28000 | 28000 | 28000 | 190 |
| 477 | 20230605 | 110500 | 4795274850 | 28000 | 28000 | 28050 | 28000 | 571 |
| 478 | 20230605 | 110400 | 4779268800 | 28000 | 28050 | 28050 | 28000 | 161 |
| 479 | 20230605 | 110300 | 4774758150 | 28050 | 28000 | 28050 | 28000 | 185 |
| 480 | 20230605 | 110200 | 4769578050 | 27950 | 27950 | 27950 | 27950 | 689 |
| 481 | 20230605 | 110100 | 4750320500 | 27950 | 28000 | 28000 | 27950 | 1102 |
| 482 | 20230605 | 110000 | 4719501500 | 28000 | 28000 | 28050 | 28000 | 130 |
| 483 | 20230605 | 105900 | 4715861450 | 28000 | 28050 | 28050 | 28000 | 220 |
| 484 | 20230605 | 105800 | 4709700450 | 28000 | 28000 | 28000 | 28000 | 112 |
| 485 | 20230605 | 105700 | 4706564450 | 28000 | 28000 | 28000 | 28000 | 136 |
| 486 | 20230605 | 105600 | 4702756450 | 28100 | 28000 | 28100 | 28000 | 140 |
| 487 | 20230605 | 105500 | 4698834450 | 28000 | 28000 | 28000 | 28000 | 2127 |
| 488 | 20230605 | 105400 | 4639278450 | 28000 | 28100 | 28100 | 28000 | 1561 |
| 489 | 20230605 | 105300 | 4595570250 | 28050 | 28100 | 28100 | 28050 | 1211 |
| 490 | 20230605 | 105200 | 4561600350 | 28100 | 28100 | 28100 | 28100 | 10 |
| 491 | 20230605 | 105100 | 4561319350 | 28100 | 28100 | 28100 | 28100 | 64 |
| 492 | 20230605 | 105000 | 4559520950 | 28100 | 28100 | 28150 | 28100 | 313 |
| 493 | 20230605 | 104900 | 4550725550 | 28100 | 28100 | 28100 | 28100 | 757 |
| 494 | 20230605 | 104800 | 4529453850 | 28150 | 28150 | 28150 | 28150 | 47 |
| 495 | 20230605 | 104700 | 4528130800 | 28150 | 28100 | 28150 | 28100 | 105 |
| 496 | 20230605 | 104600 | 4525179500 | 28100 | 28100 | 28150 | 28100 | 582 |
| 497 | 20230605 | 104500 | 4508825050 | 28150 | 28100 | 28150 | 28100 | 100 |
| 498 | 20230605 | 104400 | 4506014200 | 28100 | 28150 | 28150 | 28100 | 82 |
| 499 | 20230605 | 104300 | 4503708000 | 28150 | 28150 | 28150 | 28150 | 1074 |
| 500 | 20230605 | 104200 | 4473474900 | 28150 | 28100 | 28150 | 28100 | 36 |
| 501 | 20230605 | 104100 | 4472461700 | 28100 | 28050 | 28100 | 28050 | 212 |
| 502 | 20230605 | 104000 | 4466506550 | 28050 | 28050 | 28050 | 28050 | 314 |
| 503 | 20230605 | 103900 | 4457698850 | 28050 | 28050 | 28050 | 28050 | 230 |
| 504 | 20230605 | 103800 | 4451247350 | 28050 | 28050 | 28050 | 28050 | 38 |
| 505 | 20230605 | 103700 | 4450181450 | 28100 | 28100 | 28100 | 28100 | 51 |
| 506 | 20230605 | 103600 | 4448748350 | 28050 | 28100 | 28100 | 28050 | 206 |
| 507 | 20230605 | 103500 | 4442964950 | 28100 | 28100 | 28100 | 28100 | 210 |
| 508 | 20230605 | 103400 | 4437063950 | 28050 | 28050 | 28100 | 28050 | 1125 |
| 509 | 20230605 | 103300 | 4405456550 | 28100 | 28100 | 28100 | 28100 | 42 |
| 510 | 20230605 | 103200 | 4404276350 | 28100 | 28050 | 28150 | 28050 | 144 |
| 511 | 20230605 | 103100 | 4400234250 | 28050 | 28050 | 28150 | 28050 | 236 |
| 512 | 20230605 | 103000 | 4393612650 | 28050 | 28100 | 28100 | 28050 | 200 |
| 513 | 20230605 | 102900 | 4387996150 | 28150 | 28100 | 28150 | 28100 | 247 |
| 514 | 20230605 | 102800 | 4381052950 | 28100 | 28150 | 28150 | 28100 | 17 |
| 515 | 20230605 | 102700 | 4380575200 | 28150 | 28150 | 28150 | 28100 | 418 |
| 516 | 20230605 | 102600 | 4368809500 | 28150 | 28150 | 28150 | 28150 | 20 |
| 517 | 20230605 | 102500 | 4368246500 | 28150 | 28150 | 28150 | 28100 | 445 |
| 518 | 20230605 | 102400 | 4355728350 | 28150 | 28100 | 28150 | 28050 | 1097 |
| 519 | 20230605 | 102300 | 4324907950 | 28150 | 28150 | 28150 | 28100 | 202 |
| 520 | 20230605 | 102200 | 4319226150 | 28150 | 28150 | 28150 | 28150 | 228 |
| 521 | 20230605 | 102100 | 4312807950 | 28150 | 28150 | 28150 | 28150 | 503 |
| 522 | 20230605 | 102000 | 4298648500 | 28150 | 28150 | 28200 | 28150 | 803 |
| 523 | 20230605 | 101900 | 4276043550 | 28200 | 28200 | 28200 | 28150 | 102 |
| 524 | 20230605 | 101800 | 4273169500 | 28200 | 28150 | 28200 | 28150 | 315 |
| 525 | 20230605 | 101700 | 4264289950 | 28200 | 28250 | 28250 | 28200 | 559 |
| 526 | 20230605 | 101600 | 4248502400 | 28200 | 28150 | 28250 | 28150 | 1732 |
| 527 | 20230605 | 101500 | 4199670150 | 28150 | 28150 | 28150 | 28150 | 2073 |
| 528 | 20230605 | 101400 | 4141315200 | 28150 | 28200 | 28200 | 28150 | 1225 |
| 529 | 20230605 | 101300 | 4106831300 | 28200 | 28100 | 28200 | 28100 | 640 |
| 530 | 20230605 | 101200 | 4088815100 | 28150 | 28100 | 28150 | 28100 | 1001 |
| 531 | 20230605 | 101100 | 4060685750 | 28100 | 28100 | 28100 | 28050 | 32 |
| 532 | 20230605 | 101000 | 4059787550 | 28100 | 28100 | 28100 | 28050 | 209 |
| 533 | 20230605 | 100900 | 4053924500 | 28100 | 28050 | 28100 | 28050 | 1123 |
| 534 | 20230605 | 100800 | 4022421200 | 28050 | 28050 | 28050 | 28000 | 57 |
| 535 | 20230605 | 100700 | 4020824350 | 28050 | 28050 | 28050 | 28050 | 393 |
| 536 | 20230605 | 100600 | 4009800700 | 28050 | 28100 | 28100 | 28050 | 358 |
| 537 | 20230605 | 100500 | 3999750550 | 28100 | 28100 | 28150 | 28100 | 1033 |
| 538 | 20230605 | 100400 | 3970721500 | 28200 | 28150 | 28200 | 28100 | 251 |
| 539 | 20230605 | 100300 | 3963656600 | 28150 | 28150 | 28200 | 28150 | 679 |
| 540 | 20230605 | 100200 | 3944542200 | 28200 | 28150 | 28200 | 28150 | 1010 |
| 541 | 20230605 | 100100 | 3916089500 | 28150 | 28200 | 28200 | 28150 | 404 |
| 542 | 20230605 | 100000 | 3904714300 | 28200 | 28200 | 28200 | 28150 | 118 |
| 543 | 20230605 | 095900 | 3901388900 | 28200 | 28200 | 28200 | 28150 | 26 |
| 544 | 20230605 | 095800 | 3900655750 | 28200 | 28150 | 28200 | 28100 | 234 |
| 545 | 20230605 | 095700 | 3894065650 | 28150 | 28100 | 28150 | 28100 | 1632 |
| 546 | 20230605 | 095600 | 3848155300 | 28150 | 28150 | 28150 | 28100 | 62 |
| 547 | 20230605 | 095500 | 3846410700 | 28150 | 28100 | 28150 | 28100 | 85 |
| 548 | 20230605 | 095400 | 3844019550 | 28100 | 28100 | 28150 | 28050 | 166 |
| 549 | 20230605 | 095300 | 3839356400 | 28100 | 28050 | 28150 | 28000 | 1853 |
| 550 | 20230605 | 095200 | 3787315150 | 28000 | 28050 | 28050 | 28000 | 632 |
| 551 | 20230605 | 095100 | 3769593150 | 28050 | 28000 | 28050 | 28000 | 528 |
| 552 | 20230605 | 095000 | 3754783500 | 28000 | 28100 | 28100 | 28000 | 1243 |
| 553 | 20230605 | 094900 | 3719920200 | 28050 | 28100 | 28100 | 28050 | 377 |
| 554 | 20230605 | 094800 | 3709344600 | 28100 | 28100 | 28100 | 28050 | 755 |
| 555 | 20230605 | 094700 | 3688130800 | 28100 | 28050 | 28100 | 28050 | 453 |
| 556 | 20230605 | 094600 | 3675422050 | 28050 | 28050 | 28050 | 28000 | 414 |
| 557 | 20230605 | 094500 | 3663816850 | 28050 | 28000 | 28050 | 28000 | 331 |
| 558 | 20230605 | 094400 | 3654540300 | 28000 | 28100 | 28100 | 28000 | 894 |
| 559 | 20230605 | 094300 | 3629489650 | 28100 | 28050 | 28100 | 28000 | 1332 |
| 560 | 20230605 | 094200 | 3592106150 | 28000 | 27900 | 28100 | 27900 | 888 |
| 561 | 20230605 | 094100 | 3567295700 | 27900 | 27950 | 27950 | 27900 | 872 |
| 562 | 20230605 | 094000 | 3542951750 | 27850 | 28050 | 28050 | 27850 | 3276 |
| 563 | 20230605 | 093900 | 3451323050 | 28050 | 28100 | 28100 | 28050 | 590 |
| 564 | 20230605 | 093800 | 3434772250 | 28050 | 28200 | 28200 | 28050 | 4607 |
| 565 | 20230605 | 093700 | 3305284250 | 28200 | 28250 | 28250 | 28150 | 1982 |
| 566 | 20230605 | 093600 | 3249377850 | 28300 | 28300 | 28400 | 28250 | 3834 |
| 567 | 20230605 | 093500 | 3140773050 | 28300 | 28250 | 28300 | 28200 | 4874 |
| 568 | 20230605 | 093400 | 3002938900 | 28250 | 28200 | 28250 | 28150 | 2897 |
| 569 | 20230605 | 093300 | 2921294900 | 28150 | 28150 | 28200 | 28150 | 779 |
| 570 | 20230605 | 093200 | 2899359350 | 28150 | 28150 | 28200 | 28100 | 1344 |
| 571 | 20230605 | 093100 | 2861526100 | 28100 | 28100 | 28150 | 28100 | 659 |
| 572 | 20230605 | 093000 | 2843008050 | 28100 | 28150 | 28200 | 28100 | 1663 |
| 573 | 20230605 | 092900 | 2796194200 | 28150 | 28100 | 28200 | 28100 | 1907 |
| 574 | 20230605 | 092800 | 2742492100 | 28200 | 28200 | 28250 | 28050 | 3054 |
| 575 | 20230605 | 092700 | 2656496200 | 28200 | 27750 | 28200 | 27600 | 4475 |
| 576 | 20230605 | 092600 | 2531561550 | 27750 | 27600 | 27750 | 27550 | 12437 |
| 577 | 20230605 | 092500 | 2188141850 | 27600 | 27600 | 27650 | 27600 | 1137 |
| 578 | 20230605 | 092400 | 2156751600 | 27650 | 27650 | 27650 | 27600 | 1250 |
| 579 | 20230605 | 092300 | 2122222900 | 27650 | 27650 | 27700 | 27650 | 1057 |
| 580 | 20230605 | 092200 | 2092996650 | 27650 | 27700 | 27700 | 27650 | 1613 |
| 581 | 20230605 | 092100 | 2048378600 | 27650 | 27650 | 27700 | 27650 | 1488 |
| 582 | 20230605 | 092000 | 2007235300 | 27700 | 27650 | 27700 | 27650 | 1039 |
| 583 | 20230605 | 091900 | 1978495000 | 27650 | 27750 | 27750 | 27650 | 671 |
| 584 | 20230605 | 091800 | 1959916150 | 27700 | 27700 | 27750 | 27700 | 1028 |
| 585 | 20230605 | 091700 | 1931436150 | 27700 | 27700 | 27800 | 27700 | 1217 |
| 586 | 20230605 | 091600 | 1897679450 | 27700 | 27650 | 27700 | 27650 | 2354 |
| 587 | 20230605 | 091500 | 1832530300 | 27650 | 27650 | 27700 | 27600 | 5128 |
| 588 | 20230605 | 091400 | 1690878000 | 27650 | 27700 | 27700 | 27650 | 3132 |
| 589 | 20230605 | 091300 | 1604260900 | 27650 | 27750 | 27750 | 27650 | 3933 |
| 590 | 20230605 | 091200 | 1495263200 | 27700 | 27700 | 27750 | 27650 | 3399 |
| 591 | 20230605 | 091100 | 1401111900 | 27750 | 27800 | 27800 | 27700 | 3313 |
| 592 | 20230605 | 091000 | 1309167500 | 27800 | 27750 | 27900 | 27750 | 1637 |
| 593 | 20230605 | 090900 | 1263695550 | 27750 | 27750 | 27800 | 27750 | 1259 |
| 594 | 20230605 | 090800 | 1228704750 | 27700 | 27750 | 27800 | 27700 | 3741 |
| 595 | 20230605 | 090700 | 1124942600 | 27750 | 27750 | 27800 | 27700 | 3430 |
| 596 | 20230605 | 090600 | 1029786100 | 27750 | 27850 | 27900 | 27750 | 3568 |
| 597 | 20230605 | 090500 | 930545650 | 27850 | 27850 | 27900 | 27800 | 1702 |
| 598 | 20230605 | 090400 | 883168550 | 27850 | 28100 | 28100 | 27850 | 4771 |
| 599 | 20230605 | 090300 | 749650250 | 28100 | 28050 | 28100 | 28000 | 2113 |
| 600 | 20230605 | 090200 | 690381550 | 28000 | 28250 | 28250 | 28000 | 9289 |
| 601 | 20230605 | 090100 | 429316950 | 28250 | 28300 | 28350 | 28250 | 2640 |
| 602 | 20230605 | 090000 | 354666000 | 28350 | 28300 | 28400 | 28250 | 12530 |