33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 191300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 9342 |
| 3 | 20230605 | 191200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20230605 | 191100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20230605 | 191000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20230605 | 190900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20230605 | 190800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20230605 | 190700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20230605 | 190600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20230605 | 190500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20230605 | 190400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20230605 | 190300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20230605 | 190200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20230605 | 190100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20230605 | 190000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20230605 | 185900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20230605 | 185800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20230605 | 185700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20230605 | 185600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20230605 | 185500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20230605 | 185400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20230605 | 185300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20230605 | 185200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20230605 | 185100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20230605 | 185000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20230605 | 184900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20230605 | 184800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20230605 | 184700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20230605 | 184600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20230605 | 184500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20230605 | 184400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20230605 | 184300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 9342 |
| 33 | 20230605 | 184200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20230605 | 184100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20230605 | 184000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20230605 | 183900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20230605 | 183800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20230605 | 183700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20230605 | 183600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20230605 | 183500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20230605 | 183400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20230605 | 183300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20230605 | 183200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20230605 | 183100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20230605 | 183000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20230605 | 182900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20230605 | 182800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20230605 | 182700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20230605 | 182600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20230605 | 182500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20230605 | 182400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20230605 | 182300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20230605 | 182200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20230605 | 182100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20230605 | 182000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20230605 | 181900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20230605 | 181800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20230605 | 181700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20230605 | 181600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20230605 | 181500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20230605 | 181400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20230605 | 181300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 9342 |
| 63 | 20230605 | 181200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20230605 | 181100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20230605 | 181000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20230605 | 180900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20230605 | 180800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20230605 | 180700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20230605 | 180600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20230605 | 180500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20230605 | 180400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20230605 | 180300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20230605 | 180200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20230605 | 180100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20230605 | 180000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20230605 | 175900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20230605 | 175800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20230605 | 175700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20230605 | 175600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20230605 | 175500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20230605 | 175400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20230605 | 175300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20230605 | 175200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20230605 | 175100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20230605 | 175000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20230605 | 174900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20230605 | 174800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20230605 | 174700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20230605 | 174600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20230605 | 174500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20230605 | 174400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20230605 | 174300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 9342 |
| 93 | 20230605 | 174200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20230605 | 174100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20230605 | 174000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20230605 | 173900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20230605 | 173800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20230605 | 173700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20230605 | 173600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20230605 | 173500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20230605 | 173400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20230605 | 173300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20230605 | 173200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20230605 | 173100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20230605 | 173000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20230605 | 172900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20230605 | 172800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20230605 | 172700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20230605 | 172600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20230605 | 172500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20230605 | 172400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20230605 | 172300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20230605 | 172200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20230605 | 172100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20230605 | 172000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20230605 | 171900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20230605 | 171800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20230605 | 171700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20230605 | 171600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20230605 | 171500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20230605 | 171400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20230605 | 171300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 9342 |
| 123 | 20230605 | 171200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20230605 | 171100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20230605 | 171000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20230605 | 170900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20230605 | 170800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20230605 | 170700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20230605 | 170600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20230605 | 170500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20230605 | 170400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20230605 | 170300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20230605 | 170200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20230605 | 170100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20230605 | 170000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20230605 | 165900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20230605 | 165800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20230605 | 165700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20230605 | 165600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20230605 | 165500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20230605 | 165400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20230605 | 165300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20230605 | 165200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20230605 | 165100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20230605 | 165000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20230605 | 164900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20230605 | 164800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20230605 | 164700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20230605 | 164600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20230605 | 164500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20230605 | 164400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20230605 | 164300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 9342 |
| 153 | 20230605 | 164200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20230605 | 164100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20230605 | 164000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20230605 | 163900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20230605 | 163800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20230605 | 163700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20230605 | 163600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20230605 | 163500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20230605 | 163400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20230605 | 163300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20230605 | 163200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20230605 | 163100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20230605 | 163000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20230605 | 162900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20230605 | 162800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20230605 | 162700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20230605 | 162600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20230605 | 162500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20230605 | 162400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20230605 | 162300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20230605 | 162200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20230605 | 162100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20230605 | 162000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20230605 | 161900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20230605 | 161800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20230605 | 161700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20230605 | 161600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20230605 | 161500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20230605 | 161400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20230605 | 161300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 9342 |
| 183 | 20230605 | 161200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20230605 | 161100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20230605 | 161000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20230605 | 160900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20230605 | 160800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20230605 | 160700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20230605 | 160600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20230605 | 160500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20230605 | 160400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20230605 | 160300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20230605 | 160200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20230605 | 160100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20230605 | 160000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20230605 | 155900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20230605 | 155800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20230605 | 155700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20230605 | 155600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20230605 | 155500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20230605 | 155400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20230605 | 155300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20230605 | 155200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20230605 | 155100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20230605 | 155000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20230605 | 154900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20230605 | 154800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20230605 | 154700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20230605 | 154600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20230605 | 154500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20230605 | 154400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20230605 | 154300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 9342 |
| 213 | 20230605 | 154200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20230605 | 154100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20230605 | 154000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20230605 | 153900 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20230605 | 153800 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20230605 | 153700 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20230605 | 153600 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20230605 | 153500 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20230605 | 153400 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20230605 | 153300 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20230605 | 153200 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20230605 | 153100 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 0 |
| 225 | 20230605 | 153000 | 20088272600 | 46450 | 46450 | 46450 | 46450 | 9342 |
| 226 | 20230605 | 152900 | 19654336700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 227 | 20230605 | 152800 | 19654336700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 228 | 20230605 | 152700 | 19654336700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 229 | 20230605 | 152600 | 19654336700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 230 | 20230605 | 152500 | 19654336700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 231 | 20230605 | 152400 | 19654336700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 232 | 20230605 | 152300 | 19654336700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 233 | 20230605 | 152200 | 19654336700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 234 | 20230605 | 152100 | 19654336700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 235 | 20230605 | 152000 | 19654336700 | 46450 | 46450 | 46450 | 46450 | 0 |
| 236 | 20230605 | 151900 | 19654336700 | 46450 | 46350 | 46450 | 46350 | 2461 |
| 237 | 20230605 | 151800 | 19540196800 | 46400 | 46400 | 46450 | 46350 | 2413 |
| 238 | 20230605 | 151700 | 19428230350 | 46450 | 46400 | 46450 | 46400 | 1437 |
| 239 | 20230605 | 151600 | 19361496850 | 46450 | 46400 | 46450 | 46400 | 1106 |
| 240 | 20230605 | 151500 | 19310134850 | 46400 | 46400 | 46450 | 46400 | 1080 |
| 241 | 20230605 | 151400 | 19259978450 | 46450 | 46400 | 46450 | 46400 | 1227 |
| 242 | 20230605 | 151300 | 19203002950 | 46450 | 46400 | 46450 | 46400 | 810 |
| 243 | 20230605 | 151200 | 19165396850 | 46400 | 46400 | 46450 | 46400 | 1150 |
| 244 | 20230605 | 151100 | 19111992800 | 46450 | 46350 | 46450 | 46350 | 984 |
| 245 | 20230605 | 151000 | 19066313900 | 46450 | 46400 | 46450 | 46350 | 1885 |
| 246 | 20230605 | 150900 | 18978833050 | 46450 | 46450 | 46450 | 46350 | 2307 |
| 247 | 20230605 | 150800 | 18871742000 | 46450 | 46450 | 46450 | 46400 | 3972 |
| 248 | 20230605 | 150700 | 18687378850 | 46450 | 46350 | 46450 | 46350 | 4735 |
| 249 | 20230605 | 150600 | 18467573750 | 46350 | 46350 | 46400 | 46350 | 3229 |
| 250 | 20230605 | 150500 | 18317757400 | 46350 | 46400 | 46400 | 46350 | 1576 |
| 251 | 20230605 | 150400 | 18244635650 | 46400 | 46400 | 46400 | 46350 | 797 |
| 252 | 20230605 | 150300 | 18207660950 | 46400 | 46350 | 46400 | 46350 | 1007 |
| 253 | 20230605 | 150200 | 18160947550 | 46400 | 46350 | 46400 | 46350 | 924 |
| 254 | 20230605 | 150100 | 18118084450 | 46400 | 46350 | 46400 | 46300 | 1530 |
| 255 | 20230605 | 150000 | 18047163200 | 46350 | 46300 | 46350 | 46300 | 1005 |
| 256 | 20230605 | 145900 | 18000587700 | 46300 | 46300 | 46350 | 46300 | 1013 |
| 257 | 20230605 | 145800 | 17953651600 | 46300 | 46350 | 46350 | 46300 | 682 |
| 258 | 20230605 | 145700 | 17922049800 | 46350 | 46300 | 46350 | 46300 | 4324 |
| 259 | 20230605 | 145600 | 17721811800 | 46350 | 46350 | 46350 | 46300 | 3611 |
| 260 | 20230605 | 145500 | 17554444200 | 46350 | 46350 | 46350 | 46300 | 1209 |
| 261 | 20230605 | 145400 | 17498409250 | 46350 | 46350 | 46350 | 46300 | 2619 |
| 262 | 20230605 | 145300 | 17377021900 | 46350 | 46300 | 46350 | 46300 | 862 |
| 263 | 20230605 | 145200 | 17337072650 | 46350 | 46350 | 46350 | 46300 | 1046 |
| 264 | 20230605 | 145100 | 17288592500 | 46350 | 46300 | 46350 | 46300 | 1010 |
| 265 | 20230605 | 145000 | 17241781400 | 46350 | 46350 | 46350 | 46300 | 1601 |
| 266 | 20230605 | 144900 | 17167578150 | 46350 | 46350 | 46350 | 46300 | 1051 |
| 267 | 20230605 | 144800 | 17118870950 | 46350 | 46350 | 46350 | 46300 | 2683 |
| 268 | 20230605 | 144700 | 16994516600 | 46350 | 46350 | 46350 | 46300 | 1019 |
| 269 | 20230605 | 144600 | 16947291200 | 46350 | 46300 | 46350 | 46250 | 1045 |
| 270 | 20230605 | 144500 | 16898896400 | 46300 | 46300 | 46300 | 46250 | 8073 |
| 271 | 20230605 | 144400 | 16525117800 | 46250 | 46250 | 46300 | 46200 | 969 |
| 272 | 20230605 | 144300 | 16480268800 | 46250 | 46250 | 46300 | 46200 | 2001 |
| 273 | 20230605 | 144200 | 16387757800 | 46250 | 46250 | 46250 | 46200 | 1353 |
| 274 | 20230605 | 144100 | 16325183500 | 46250 | 46250 | 46300 | 46200 | 663 |
| 275 | 20230605 | 144000 | 16294513850 | 46300 | 46250 | 46300 | 46200 | 2029 |
| 276 | 20230605 | 143900 | 16200677750 | 46250 | 46250 | 46250 | 46200 | 614 |
| 277 | 20230605 | 143800 | 16172286100 | 46250 | 46250 | 46250 | 46200 | 647 |
| 278 | 20230605 | 143700 | 16142377800 | 46250 | 46250 | 46250 | 46200 | 712 |
| 279 | 20230605 | 143600 | 16109454600 | 46250 | 46250 | 46250 | 46200 | 800 |
| 280 | 20230605 | 143500 | 16072477100 | 46250 | 46200 | 46250 | 46200 | 979 |
| 281 | 20230605 | 143400 | 16027212000 | 46250 | 46250 | 46250 | 46200 | 944 |
| 282 | 20230605 | 143300 | 15983565050 | 46250 | 46200 | 46250 | 46200 | 773 |
| 283 | 20230605 | 143200 | 15947827850 | 46250 | 46200 | 46250 | 46200 | 793 |
| 284 | 20230605 | 143100 | 15911166900 | 46250 | 46250 | 46250 | 46200 | 601 |
| 285 | 20230605 | 143000 | 15883374800 | 46250 | 46250 | 46250 | 46200 | 655 |
| 286 | 20230605 | 142900 | 15853089750 | 46250 | 46200 | 46250 | 46200 | 420 |
| 287 | 20230605 | 142800 | 15833669400 | 46200 | 46250 | 46250 | 46200 | 233 |
| 288 | 20230605 | 142700 | 15822895950 | 46250 | 46250 | 46250 | 46200 | 1749 |
| 289 | 20230605 | 142600 | 15742072200 | 46200 | 46250 | 46250 | 46200 | 1044 |
| 290 | 20230605 | 142500 | 15693814600 | 46250 | 46200 | 46250 | 46200 | 645 |
| 291 | 20230605 | 142400 | 15663989450 | 46250 | 46250 | 46250 | 46200 | 513 |
| 292 | 20230605 | 142300 | 15640265100 | 46250 | 46200 | 46250 | 46200 | 540 |
| 293 | 20230605 | 142200 | 15615304650 | 46200 | 46250 | 46250 | 46200 | 504 |
| 294 | 20230605 | 142100 | 15592000200 | 46250 | 46250 | 46250 | 46200 | 789 |
| 295 | 20230605 | 142000 | 15555534400 | 46250 | 46200 | 46250 | 46200 | 853 |
| 296 | 20230605 | 141900 | 15516106550 | 46250 | 46250 | 46250 | 46200 | 438 |
| 297 | 20230605 | 141800 | 15495857600 | 46200 | 46250 | 46250 | 46200 | 649 |
| 298 | 20230605 | 141700 | 15465844300 | 46250 | 46200 | 46250 | 46200 | 570 |
| 299 | 20230605 | 141600 | 15439485450 | 46250 | 46200 | 46250 | 46200 | 1176 |
| 300 | 20230605 | 141500 | 15385136650 | 46200 | 46300 | 46350 | 46200 | 1233 |
| 301 | 20230605 | 141400 | 15328103000 | 46300 | 46200 | 46300 | 46200 | 1918 |
| 302 | 20230605 | 141300 | 15239385600 | 46250 | 46200 | 46250 | 46150 | 606 |
| 303 | 20230605 | 141200 | 15211390150 | 46200 | 46200 | 46200 | 46150 | 568 |
| 304 | 20230605 | 141100 | 15185150950 | 46200 | 46200 | 46200 | 46150 | 326 |
| 305 | 20230605 | 141000 | 15170092150 | 46200 | 46200 | 46250 | 46150 | 4162 |
| 306 | 20230605 | 140900 | 14977812300 | 46200 | 46250 | 46250 | 46200 | 672 |
| 307 | 20230605 | 140800 | 14946742850 | 46200 | 46200 | 46250 | 46200 | 231 |
| 308 | 20230605 | 140700 | 14936062050 | 46250 | 46250 | 46250 | 46200 | 385 |
| 309 | 20230605 | 140600 | 14918258650 | 46250 | 46250 | 46250 | 46200 | 433 |
| 310 | 20230605 | 140500 | 14898234450 | 46250 | 46200 | 46250 | 46200 | 394 |
| 311 | 20230605 | 140400 | 14880019550 | 46250 | 46250 | 46250 | 46200 | 228 |
| 312 | 20230605 | 140300 | 14869479350 | 46250 | 46250 | 46250 | 46200 | 449 |
| 313 | 20230605 | 140200 | 14848726950 | 46200 | 46250 | 46300 | 46200 | 360 |
| 314 | 20230605 | 140100 | 14832075850 | 46300 | 46200 | 46300 | 46200 | 752 |
| 315 | 20230605 | 140000 | 14797300750 | 46200 | 46250 | 46250 | 46200 | 231 |
| 316 | 20230605 | 135900 | 14786617650 | 46300 | 46200 | 46300 | 46200 | 601 |
| 317 | 20230605 | 135800 | 14758819950 | 46250 | 46250 | 46250 | 46200 | 265 |
| 318 | 20230605 | 135700 | 14746565500 | 46300 | 46250 | 46300 | 46200 | 1922 |
| 319 | 20230605 | 135600 | 14657708400 | 46200 | 46200 | 46250 | 46200 | 1036 |
| 320 | 20230605 | 135500 | 14609794800 | 46250 | 46200 | 46250 | 46200 | 177 |
| 321 | 20230605 | 135400 | 14601611900 | 46250 | 46300 | 46300 | 46200 | 2459 |
| 322 | 20230605 | 135300 | 14487879650 | 46300 | 46300 | 46350 | 46250 | 1262 |
| 323 | 20230605 | 135200 | 14429441400 | 46300 | 46300 | 46300 | 46250 | 641 |
| 324 | 20230605 | 135100 | 14399764500 | 46250 | 46300 | 46300 | 46250 | 464 |
| 325 | 20230605 | 135000 | 14378286800 | 46300 | 46250 | 46300 | 46250 | 225 |
| 326 | 20230605 | 134900 | 14367871450 | 46300 | 46300 | 46300 | 46250 | 316 |
| 327 | 20230605 | 134800 | 14353241950 | 46250 | 46300 | 46300 | 46250 | 561 |
| 328 | 20230605 | 134700 | 14327283350 | 46300 | 46300 | 46300 | 46250 | 709 |
| 329 | 20230605 | 134600 | 14294462350 | 46300 | 46300 | 46300 | 46250 | 479 |
| 330 | 20230605 | 134500 | 14272285650 | 46300 | 46300 | 46300 | 46250 | 215 |
| 331 | 20230605 | 134400 | 14262333850 | 46300 | 46250 | 46300 | 46250 | 345 |
| 332 | 20230605 | 134300 | 14246362250 | 46300 | 46300 | 46300 | 46250 | 445 |
| 333 | 20230605 | 134200 | 14225761050 | 46300 | 46300 | 46300 | 46250 | 322 |
| 334 | 20230605 | 134100 | 14210856300 | 46300 | 46300 | 46300 | 46250 | 374 |
| 335 | 20230605 | 134000 | 14193543000 | 46300 | 46300 | 46300 | 46250 | 434 |
| 336 | 20230605 | 133900 | 14173449700 | 46300 | 46250 | 46300 | 46250 | 347 |
| 337 | 20230605 | 133800 | 14157388500 | 46250 | 46250 | 46350 | 46250 | 2029 |
| 338 | 20230605 | 133700 | 14063440250 | 46250 | 46250 | 46300 | 46250 | 485 |
| 339 | 20230605 | 133600 | 14040987950 | 46300 | 46300 | 46300 | 46250 | 386 |
| 340 | 20230605 | 133500 | 14023116650 | 46300 | 46300 | 46300 | 46250 | 363 |
| 341 | 20230605 | 133400 | 14006320450 | 46250 | 46300 | 46300 | 46250 | 499 |
| 342 | 20230605 | 133300 | 13983218750 | 46250 | 46300 | 46300 | 46250 | 250 |
| 343 | 20230605 | 133200 | 13971645000 | 46300 | 46300 | 46300 | 46250 | 900 |
| 344 | 20230605 | 133100 | 13930004700 | 46300 | 46300 | 46300 | 46250 | 611 |
| 345 | 20230605 | 133000 | 13901728000 | 46300 | 46300 | 46300 | 46250 | 205 |
| 346 | 20230605 | 132900 | 13892237450 | 46250 | 46250 | 46300 | 46250 | 462 |
| 347 | 20230605 | 132800 | 13870852700 | 46250 | 46300 | 46300 | 46250 | 1224 |
| 348 | 20230605 | 132700 | 13814226400 | 46300 | 46250 | 46300 | 46250 | 469 |
| 349 | 20230605 | 132600 | 13792534700 | 46250 | 46300 | 46300 | 46250 | 667 |
| 350 | 20230605 | 132500 | 13761684550 | 46300 | 46250 | 46300 | 46250 | 314 |
| 351 | 20230605 | 132400 | 13747155600 | 46250 | 46250 | 46300 | 46250 | 815 |
| 352 | 20230605 | 132300 | 13709459400 | 46250 | 46300 | 46300 | 46250 | 1832 |
| 353 | 20230605 | 132200 | 13624645000 | 46300 | 46300 | 46350 | 46300 | 594 |
| 354 | 20230605 | 132100 | 13597127100 | 46300 | 46300 | 46350 | 46300 | 909 |
| 355 | 20230605 | 132000 | 13555014450 | 46300 | 46300 | 46350 | 46300 | 737 |
| 356 | 20230605 | 131900 | 13520874600 | 46350 | 46350 | 46350 | 46300 | 444 |
| 357 | 20230605 | 131800 | 13500308200 | 46300 | 46350 | 46350 | 46300 | 470 |
| 358 | 20230605 | 131700 | 13478539150 | 46350 | 46300 | 46350 | 46250 | 528 |
| 359 | 20230605 | 131600 | 13454092500 | 46300 | 46300 | 46350 | 46250 | 562 |
| 360 | 20230605 | 131500 | 13428072450 | 46350 | 46300 | 46350 | 46250 | 497 |
| 361 | 20230605 | 131400 | 13405068300 | 46350 | 46250 | 46350 | 46250 | 348 |
| 362 | 20230605 | 131300 | 13388959800 | 46350 | 46300 | 46350 | 46250 | 428 |
| 363 | 20230605 | 131200 | 13369137800 | 46350 | 46300 | 46350 | 46250 | 298 |
| 364 | 20230605 | 131100 | 13355347350 | 46300 | 46250 | 46350 | 46250 | 1420 |
| 365 | 20230605 | 131000 | 13289606200 | 46250 | 46350 | 46350 | 46250 | 1841 |
| 366 | 20230605 | 130900 | 13204368100 | 46300 | 46300 | 46350 | 46300 | 656 |
| 367 | 20230605 | 130800 | 13173975300 | 46300 | 46300 | 46350 | 46300 | 725 |
| 368 | 20230605 | 130700 | 13140405550 | 46300 | 46300 | 46350 | 46250 | 637 |
| 369 | 20230605 | 130600 | 13110908450 | 46300 | 46300 | 46350 | 46250 | 368 |
| 370 | 20230605 | 130500 | 13093867650 | 46300 | 46350 | 46350 | 46250 | 1528 |
| 371 | 20230605 | 130400 | 13023116450 | 46350 | 46300 | 46350 | 46300 | 1119 |
| 372 | 20230605 | 130300 | 12971253450 | 46350 | 46350 | 46350 | 46300 | 434 |
| 373 | 20230605 | 130200 | 12951140950 | 46300 | 46350 | 46350 | 46300 | 221 |
| 374 | 20230605 | 130100 | 12940902750 | 46350 | 46350 | 46350 | 46300 | 615 |
| 375 | 20230605 | 130000 | 12912406550 | 46350 | 46300 | 46350 | 46300 | 371 |
| 376 | 20230605 | 125900 | 12895219500 | 46300 | 46250 | 46350 | 46250 | 1085 |
| 377 | 20230605 | 125800 | 12844976200 | 46300 | 46300 | 46300 | 46250 | 52 |
| 378 | 20230605 | 125700 | 12842570700 | 46250 | 46300 | 46350 | 46250 | 801 |
| 379 | 20230605 | 125600 | 12805480950 | 46300 | 46300 | 46350 | 46300 | 351 |
| 380 | 20230605 | 125500 | 12789216400 | 46300 | 46300 | 46350 | 46300 | 424 |
| 381 | 20230605 | 125400 | 12769568550 | 46300 | 46300 | 46350 | 46300 | 163 |
| 382 | 20230605 | 125300 | 12762015500 | 46350 | 46250 | 46350 | 46250 | 585 |
| 383 | 20230605 | 125200 | 12734928400 | 46300 | 46300 | 46300 | 46200 | 589 |
| 384 | 20230605 | 125100 | 12707668400 | 46300 | 46250 | 46300 | 46200 | 709 |
| 385 | 20230605 | 125000 | 12674878450 | 46200 | 46150 | 46200 | 46150 | 489 |
| 386 | 20230605 | 124900 | 12652289250 | 46200 | 46150 | 46200 | 46150 | 564 |
| 387 | 20230605 | 124800 | 12626246950 | 46150 | 46200 | 46200 | 46150 | 716 |
| 388 | 20230605 | 124700 | 12593193100 | 46200 | 46250 | 46300 | 46200 | 3059 |
| 389 | 20230605 | 124600 | 12451766950 | 46300 | 46350 | 46350 | 46250 | 4887 |
| 390 | 20230605 | 124500 | 12225534650 | 46350 | 46350 | 46400 | 46300 | 1972 |
| 391 | 20230605 | 124400 | 12134134550 | 46350 | 46350 | 46350 | 46300 | 2040 |
| 392 | 20230605 | 124300 | 12039584600 | 46350 | 46350 | 46450 | 46350 | 299 |
| 393 | 20230605 | 124200 | 12025713250 | 46350 | 46400 | 46400 | 46350 | 284 |
| 394 | 20230605 | 124100 | 12012538250 | 46400 | 46350 | 46400 | 46350 | 85 |
| 395 | 20230605 | 124000 | 12008596200 | 46350 | 46400 | 46450 | 46350 | 271 |
| 396 | 20230605 | 123900 | 11996022950 | 46400 | 46400 | 46450 | 46400 | 1267 |
| 397 | 20230605 | 123800 | 11937203500 | 46400 | 46450 | 46450 | 46400 | 320 |
| 398 | 20230605 | 123700 | 11922340700 | 46450 | 46450 | 46450 | 46400 | 313 |
| 399 | 20230605 | 123600 | 11907804150 | 46400 | 46450 | 46450 | 46400 | 777 |
| 400 | 20230605 | 123500 | 11871712650 | 46450 | 46400 | 46450 | 46400 | 340 |
| 401 | 20230605 | 123400 | 11855921800 | 46450 | 46450 | 46450 | 46400 | 164 |
| 402 | 20230605 | 123300 | 11848305250 | 46450 | 46400 | 46450 | 46400 | 391 |
| 403 | 20230605 | 123200 | 11830147500 | 46400 | 46350 | 46450 | 46350 | 287 |
| 404 | 20230605 | 123100 | 11816826200 | 46400 | 46350 | 46400 | 46350 | 759 |
| 405 | 20230605 | 123000 | 11781610100 | 46350 | 46400 | 46400 | 46350 | 193 |
| 406 | 20230605 | 122900 | 11772656400 | 46350 | 46400 | 46400 | 46350 | 358 |
| 407 | 20230605 | 122800 | 11756049550 | 46400 | 46400 | 46400 | 46350 | 294 |
| 408 | 20230605 | 122700 | 11742409750 | 46400 | 46400 | 46400 | 46350 | 346 |
| 409 | 20230605 | 122600 | 11726356200 | 46350 | 46400 | 46450 | 46350 | 1556 |
| 410 | 20230605 | 122500 | 11654163650 | 46400 | 46400 | 46450 | 46350 | 684 |
| 411 | 20230605 | 122400 | 11622423100 | 46400 | 46400 | 46400 | 46350 | 866 |
| 412 | 20230605 | 122300 | 11582249050 | 46350 | 46400 | 46400 | 46350 | 139 |
| 413 | 20230605 | 122200 | 11575805050 | 46400 | 46350 | 46400 | 46350 | 466 |
| 414 | 20230605 | 122100 | 11554185450 | 46350 | 46400 | 46400 | 46350 | 187 |
| 415 | 20230605 | 122000 | 11545510050 | 46400 | 46350 | 46400 | 46350 | 229 |
| 416 | 20230605 | 121900 | 11534886100 | 46400 | 46400 | 46400 | 46350 | 495 |
| 417 | 20230605 | 121800 | 11511930600 | 46400 | 46350 | 46400 | 46350 | 477 |
| 418 | 20230605 | 121700 | 11489804650 | 46400 | 46400 | 46400 | 46350 | 261 |
| 419 | 20230605 | 121600 | 11477695700 | 46400 | 46350 | 46400 | 46350 | 299 |
| 420 | 20230605 | 121500 | 11463833000 | 46350 | 46400 | 46400 | 46350 | 453 |
| 421 | 20230605 | 121400 | 11442830950 | 46350 | 46400 | 46450 | 46350 | 2544 |
| 422 | 20230605 | 121300 | 11324787850 | 46400 | 46450 | 46450 | 46400 | 153 |
| 423 | 20230605 | 121200 | 11317684950 | 46400 | 46450 | 46550 | 46400 | 1830 |
| 424 | 20230605 | 121100 | 11232677600 | 46500 | 46500 | 46500 | 46450 | 386 |
| 425 | 20230605 | 121000 | 11214730150 | 46550 | 46500 | 46550 | 46450 | 276 |
| 426 | 20230605 | 120900 | 11201893450 | 46450 | 46500 | 46500 | 46450 | 367 |
| 427 | 20230605 | 120800 | 11184829700 | 46500 | 46450 | 46500 | 46450 | 247 |
| 428 | 20230605 | 120700 | 11173345500 | 46500 | 46500 | 46500 | 46450 | 234 |
| 429 | 20230605 | 120600 | 11162468300 | 46450 | 46500 | 46500 | 46450 | 515 |
| 430 | 20230605 | 120500 | 11138524500 | 46450 | 46450 | 46500 | 46450 | 877 |
| 431 | 20230605 | 120400 | 11097777800 | 46500 | 46500 | 46500 | 46450 | 786 |
| 432 | 20230605 | 120300 | 11061241300 | 46550 | 46500 | 46550 | 46500 | 1562 |
| 433 | 20230605 | 120200 | 10988608050 | 46500 | 46500 | 46550 | 46450 | 1285 |
| 434 | 20230605 | 120100 | 10928842000 | 46550 | 46550 | 46600 | 46500 | 1523 |
| 435 | 20230605 | 120000 | 10857948600 | 46600 | 46600 | 46600 | 46550 | 619 |
| 436 | 20230605 | 115900 | 10829114450 | 46600 | 46550 | 46600 | 46550 | 1424 |
| 437 | 20230605 | 115800 | 10762819300 | 46550 | 46550 | 46550 | 46550 | 204 |
| 438 | 20230605 | 115700 | 10753323100 | 46550 | 46600 | 46600 | 46550 | 362 |
| 439 | 20230605 | 115600 | 10736463550 | 46550 | 46600 | 46600 | 46550 | 456 |
| 440 | 20230605 | 115500 | 10715225900 | 46550 | 46550 | 46600 | 46550 | 184 |
| 441 | 20230605 | 115400 | 10706654750 | 46600 | 46600 | 46600 | 46550 | 596 |
| 442 | 20230605 | 115300 | 10678899900 | 46550 | 46550 | 46600 | 46550 | 654 |
| 443 | 20230605 | 115200 | 10648438600 | 46600 | 46550 | 46600 | 46550 | 382 |
| 444 | 20230605 | 115100 | 10630653400 | 46600 | 46600 | 46600 | 46550 | 337 |
| 445 | 20230605 | 115000 | 10614950100 | 46600 | 46550 | 46600 | 46550 | 716 |
| 446 | 20230605 | 114900 | 10581593200 | 46550 | 46600 | 46600 | 46550 | 683 |
| 447 | 20230605 | 114800 | 10549766800 | 46600 | 46550 | 46600 | 46550 | 128 |
| 448 | 20230605 | 114700 | 10543804150 | 46600 | 46550 | 46600 | 46500 | 2697 |
| 449 | 20230605 | 114600 | 10418144500 | 46500 | 46550 | 46550 | 46500 | 339 |
| 450 | 20230605 | 114500 | 10402367150 | 46550 | 46500 | 46550 | 46500 | 270 |
| 451 | 20230605 | 114400 | 10389800300 | 46500 | 46550 | 46550 | 46500 | 384 |
| 452 | 20230605 | 114300 | 10371928750 | 46550 | 46500 | 46550 | 46500 | 468 |
| 453 | 20230605 | 114200 | 10350144550 | 46550 | 46500 | 46550 | 46500 | 573 |
| 454 | 20230605 | 114100 | 10323476950 | 46500 | 46500 | 46550 | 46500 | 542 |
| 455 | 20230605 | 114000 | 10298253400 | 46450 | 46450 | 46500 | 46450 | 211 |
| 456 | 20230605 | 113900 | 10288443300 | 46550 | 46450 | 46550 | 46450 | 279 |
| 457 | 20230605 | 113800 | 10275470800 | 46500 | 46450 | 46500 | 46450 | 474 |
| 458 | 20230605 | 113700 | 10253430400 | 46500 | 46500 | 46500 | 46450 | 257 |
| 459 | 20230605 | 113600 | 10241480500 | 46500 | 46500 | 46550 | 46450 | 376 |
| 460 | 20230605 | 113500 | 10223988650 | 46500 | 46500 | 46550 | 46450 | 355 |
| 461 | 20230605 | 113400 | 10207480700 | 46500 | 46550 | 46550 | 46500 | 646 |
| 462 | 20230605 | 113300 | 10177419800 | 46500 | 46450 | 46500 | 46450 | 760 |
| 463 | 20230605 | 113200 | 10142086650 | 46500 | 46500 | 46500 | 46450 | 252 |
| 464 | 20230605 | 113100 | 10130371150 | 46500 | 46400 | 46500 | 46400 | 315 |
| 465 | 20230605 | 113000 | 10115729200 | 46400 | 46450 | 46450 | 46400 | 1208 |
| 466 | 20230605 | 112900 | 10059620600 | 46450 | 46400 | 46450 | 46400 | 537 |
| 467 | 20230605 | 112800 | 10034691600 | 46450 | 46450 | 46450 | 46400 | 709 |
| 468 | 20230605 | 112700 | 10001759650 | 46400 | 46550 | 46550 | 46400 | 4960 |
| 469 | 20230605 | 112600 | 9771173950 | 46550 | 46550 | 46600 | 46550 | 1154 |
| 470 | 20230605 | 112500 | 9717447750 | 46550 | 46550 | 46600 | 46550 | 203 |
| 471 | 20230605 | 112400 | 9707995300 | 46550 | 46600 | 46600 | 46550 | 499 |
| 472 | 20230605 | 112300 | 9684759550 | 46550 | 46600 | 46600 | 46550 | 351 |
| 473 | 20230605 | 112200 | 9668418350 | 46550 | 46550 | 46600 | 46500 | 443 |
| 474 | 20230605 | 112100 | 9647798250 | 46500 | 46550 | 46600 | 46500 | 1771 |
| 475 | 20230605 | 112000 | 9565360400 | 46550 | 46550 | 46600 | 46550 | 232 |
| 476 | 20230605 | 111900 | 9554554000 | 46550 | 46550 | 46600 | 46550 | 620 |
| 477 | 20230605 | 111800 | 9525692900 | 46550 | 46550 | 46600 | 46550 | 368 |
| 478 | 20230605 | 111700 | 9508546400 | 46550 | 46550 | 46600 | 46550 | 330 |
| 479 | 20230605 | 111600 | 9493174650 | 46550 | 46600 | 46600 | 46550 | 590 |
| 480 | 20230605 | 111500 | 9465691150 | 46600 | 46550 | 46600 | 46550 | 562 |
| 481 | 20230605 | 111400 | 9439512450 | 46550 | 46600 | 46600 | 46550 | 233 |
| 482 | 20230605 | 111300 | 9428659300 | 46550 | 46600 | 46600 | 46550 | 317 |
| 483 | 20230605 | 111200 | 9413902550 | 46550 | 46600 | 46600 | 46550 | 686 |
| 484 | 20230605 | 111100 | 9381961800 | 46600 | 46600 | 46600 | 46550 | 447 |
| 485 | 20230605 | 111000 | 9361146900 | 46550 | 46600 | 46650 | 46550 | 1186 |
| 486 | 20230605 | 110900 | 9305878250 | 46650 | 46650 | 46650 | 46600 | 630 |
| 487 | 20230605 | 110800 | 9276496950 | 46650 | 46700 | 46700 | 46650 | 1577 |
| 488 | 20230605 | 110700 | 9202896250 | 46750 | 46700 | 46750 | 46700 | 404 |
| 489 | 20230605 | 110600 | 9184024950 | 46700 | 46700 | 46700 | 46700 | 442 |
| 490 | 20230605 | 110500 | 9163383550 | 46750 | 46750 | 46750 | 46700 | 499 |
| 491 | 20230605 | 110400 | 9140070650 | 46750 | 46700 | 46750 | 46700 | 464 |
| 492 | 20230605 | 110300 | 9118390900 | 46750 | 46700 | 46750 | 46700 | 650 |
| 493 | 20230605 | 110200 | 9088015050 | 46700 | 46700 | 46750 | 46700 | 566 |
| 494 | 20230605 | 110100 | 9061565500 | 46700 | 46700 | 46750 | 46700 | 250 |
| 495 | 20230605 | 110000 | 9049887150 | 46700 | 46650 | 46750 | 46650 | 437 |
| 496 | 20230605 | 105900 | 9029478200 | 46700 | 46600 | 46750 | 46600 | 416 |
| 497 | 20230605 | 105800 | 9010063300 | 46600 | 46650 | 46700 | 46600 | 1157 |
| 498 | 20230605 | 105700 | 8956088600 | 46650 | 46700 | 46750 | 46650 | 1180 |
| 499 | 20230605 | 105600 | 8900979250 | 46700 | 46750 | 46750 | 46700 | 853 |
| 500 | 20230605 | 105500 | 8861111500 | 46750 | 46750 | 46800 | 46750 | 402 |
| 501 | 20230605 | 105400 | 8842304400 | 46800 | 46800 | 46900 | 46800 | 797 |
| 502 | 20230605 | 105300 | 8804996250 | 46800 | 46850 | 46850 | 46800 | 643 |
| 503 | 20230605 | 105200 | 8774872150 | 46850 | 46850 | 46900 | 46850 | 307 |
| 504 | 20230605 | 105100 | 8760483150 | 46850 | 46950 | 46950 | 46850 | 834 |
| 505 | 20230605 | 105000 | 8721367500 | 46950 | 46850 | 46950 | 46850 | 1142 |
| 506 | 20230605 | 104900 | 8667803250 | 46900 | 46850 | 46900 | 46850 | 648 |
| 507 | 20230605 | 104800 | 8637428350 | 46850 | 46900 | 46900 | 46850 | 248 |
| 508 | 20230605 | 104700 | 8625798250 | 46850 | 46900 | 46900 | 46850 | 460 |
| 509 | 20230605 | 104600 | 8604236550 | 46900 | 46850 | 46900 | 46850 | 400 |
| 510 | 20230605 | 104500 | 8585490400 | 46850 | 46800 | 46900 | 46800 | 404 |
| 511 | 20230605 | 104400 | 8566564200 | 46800 | 46800 | 46850 | 46800 | 442 |
| 512 | 20230605 | 104300 | 8545860450 | 46850 | 46850 | 46850 | 46800 | 310 |
| 513 | 20230605 | 104200 | 8531346750 | 46850 | 46800 | 46850 | 46800 | 782 |
| 514 | 20230605 | 104100 | 8494733500 | 46750 | 46750 | 46800 | 46750 | 92 |
| 515 | 20230605 | 104000 | 8490430700 | 46700 | 46800 | 46850 | 46700 | 823 |
| 516 | 20230605 | 103900 | 8451956600 | 46800 | 46700 | 46850 | 46700 | 750 |
| 517 | 20230605 | 103800 | 8416884950 | 46700 | 46700 | 46750 | 46700 | 468 |
| 518 | 20230605 | 103700 | 8395016550 | 46700 | 46800 | 46800 | 46700 | 704 |
| 519 | 20230605 | 103600 | 8362106250 | 46750 | 46800 | 46800 | 46750 | 189 |
| 520 | 20230605 | 103500 | 8353261500 | 46750 | 46750 | 46800 | 46750 | 599 |
| 521 | 20230605 | 103400 | 8325250400 | 46800 | 46800 | 46800 | 46750 | 453 |
| 522 | 20230605 | 103300 | 8304054700 | 46800 | 46750 | 46800 | 46750 | 313 |
| 523 | 20230605 | 103200 | 8289415100 | 46750 | 46700 | 46750 | 46700 | 310 |
| 524 | 20230605 | 103100 | 8274926050 | 46700 | 46700 | 46700 | 46650 | 706 |
| 525 | 20230605 | 103000 | 8241972200 | 46700 | 46600 | 46700 | 46500 | 1444 |
| 526 | 20230605 | 102900 | 8174754250 | 46650 | 46650 | 46700 | 46450 | 5286 |
| 527 | 20230605 | 102800 | 7928738700 | 46650 | 46700 | 46700 | 46650 | 390 |
| 528 | 20230605 | 102700 | 7910536400 | 46650 | 46650 | 46700 | 46650 | 155 |
| 529 | 20230605 | 102600 | 7903302250 | 46650 | 46700 | 46700 | 46650 | 587 |
| 530 | 20230605 | 102500 | 7875905250 | 46700 | 46650 | 46700 | 46650 | 470 |
| 531 | 20230605 | 102400 | 7853966400 | 46650 | 46650 | 46700 | 46650 | 276 |
| 532 | 20230605 | 102300 | 7841090900 | 46650 | 46650 | 46700 | 46650 | 233 |
| 533 | 20230605 | 102200 | 7830221300 | 46650 | 46650 | 46650 | 46650 | 272 |
| 534 | 20230605 | 102100 | 7817532500 | 46650 | 46750 | 46800 | 46600 | 3838 |
| 535 | 20230605 | 102000 | 7638239400 | 46750 | 46800 | 46800 | 46750 | 471 |
| 536 | 20230605 | 101900 | 7616198050 | 46800 | 46800 | 46850 | 46750 | 571 |
| 537 | 20230605 | 101800 | 7589474700 | 46750 | 46850 | 46850 | 46750 | 155 |
| 538 | 20230605 | 101700 | 7582216050 | 46750 | 46900 | 46900 | 46750 | 3283 |
| 539 | 20230605 | 101600 | 7428429250 | 46900 | 46800 | 46900 | 46800 | 357 |
| 540 | 20230605 | 101500 | 7411698900 | 46800 | 46850 | 46850 | 46800 | 2232 |
| 541 | 20230605 | 101400 | 7307175100 | 46850 | 46950 | 46950 | 46850 | 1868 |
| 542 | 20230605 | 101300 | 7219564250 | 46900 | 47050 | 47050 | 46900 | 2454 |
| 543 | 20230605 | 101200 | 7104281450 | 47050 | 47050 | 47050 | 47000 | 522 |
| 544 | 20230605 | 101100 | 7079733500 | 47050 | 47000 | 47050 | 47000 | 429 |
| 545 | 20230605 | 101000 | 7059555250 | 47050 | 46950 | 47050 | 46900 | 1921 |
| 546 | 20230605 | 100900 | 6969274300 | 46950 | 46950 | 46950 | 46900 | 296 |
| 547 | 20230605 | 100800 | 6955380300 | 46950 | 46900 | 46950 | 46900 | 218 |
| 548 | 20230605 | 100700 | 6945146850 | 46900 | 46900 | 46950 | 46900 | 320 |
| 549 | 20230605 | 100600 | 6930132250 | 46900 | 46900 | 46900 | 46850 | 435 |
| 550 | 20230605 | 100500 | 6909738000 | 46900 | 46900 | 46900 | 46850 | 296 |
| 551 | 20230605 | 100400 | 6895857000 | 46850 | 46800 | 46850 | 46800 | 609 |
| 552 | 20230605 | 100300 | 6867333550 | 46800 | 46800 | 46850 | 46800 | 260 |
| 553 | 20230605 | 100200 | 6855165500 | 46800 | 46800 | 46850 | 46750 | 944 |
| 554 | 20230605 | 100100 | 6810984350 | 46800 | 46800 | 46850 | 46800 | 193 |
| 555 | 20230605 | 100000 | 6801950000 | 46800 | 46850 | 46900 | 46800 | 395 |
| 556 | 20230605 | 095900 | 6783437300 | 46900 | 46750 | 46900 | 46750 | 1315 |
| 557 | 20230605 | 095800 | 6721848150 | 46750 | 46850 | 46850 | 46750 | 1298 |
| 558 | 20230605 | 095700 | 6661085100 | 46850 | 46950 | 46950 | 46850 | 1831 |
| 559 | 20230605 | 095600 | 6575213150 | 46900 | 46900 | 46950 | 46900 | 321 |
| 560 | 20230605 | 095500 | 6560152800 | 46900 | 47000 | 47000 | 46900 | 730 |
| 561 | 20230605 | 095400 | 6525865950 | 47000 | 47050 | 47050 | 47000 | 715 |
| 562 | 20230605 | 095300 | 6492258050 | 47050 | 47100 | 47100 | 47000 | 298 |
| 563 | 20230605 | 095200 | 6478227300 | 47100 | 47150 | 47150 | 47000 | 1372 |
| 564 | 20230605 | 095100 | 6413607450 | 47150 | 47050 | 47150 | 46850 | 1048 |
| 565 | 20230605 | 095000 | 6364331300 | 47050 | 47050 | 47050 | 46950 | 712 |
| 566 | 20230605 | 094900 | 6330851350 | 47000 | 46950 | 47000 | 46950 | 207 |
| 567 | 20230605 | 094800 | 6321123500 | 46950 | 46850 | 46950 | 46850 | 1591 |
| 568 | 20230605 | 094700 | 6246534350 | 46900 | 46850 | 46900 | 46850 | 332 |
| 569 | 20230605 | 094600 | 6230973100 | 46900 | 46900 | 47000 | 46850 | 3327 |
| 570 | 20230605 | 094500 | 6074933600 | 46900 | 46900 | 46900 | 46850 | 990 |
| 571 | 20230605 | 094400 | 6028527550 | 46900 | 46900 | 46900 | 46850 | 1216 |
| 572 | 20230605 | 094300 | 5971510250 | 46900 | 46900 | 46950 | 46850 | 1960 |
| 573 | 20230605 | 094200 | 5879582550 | 46900 | 46900 | 46950 | 46850 | 1311 |
| 574 | 20230605 | 094100 | 5818115150 | 46900 | 46850 | 47000 | 46800 | 2151 |
| 575 | 20230605 | 094000 | 5717288900 | 46850 | 46900 | 46950 | 46800 | 1946 |
| 576 | 20230605 | 093900 | 5626124700 | 46900 | 46950 | 47000 | 46800 | 4332 |
| 577 | 20230605 | 093800 | 5423082450 | 47000 | 47100 | 47100 | 46900 | 4834 |
| 578 | 20230605 | 093700 | 5195864850 | 47100 | 47100 | 47100 | 47050 | 874 |
| 579 | 20230605 | 093600 | 5154703300 | 47100 | 47200 | 47250 | 47050 | 5172 |
| 580 | 20230605 | 093500 | 4910798050 | 47200 | 47250 | 47250 | 47200 | 481 |
| 581 | 20230605 | 093400 | 4888094250 | 47250 | 47200 | 47250 | 47150 | 954 |
| 582 | 20230605 | 093300 | 4843060000 | 47200 | 47300 | 47300 | 47200 | 1398 |
| 583 | 20230605 | 093200 | 4777006750 | 47300 | 47400 | 47450 | 47300 | 6418 |
| 584 | 20230605 | 093100 | 4472968000 | 47450 | 47400 | 47450 | 47400 | 1802 |
| 585 | 20230605 | 093000 | 4387502500 | 47400 | 47400 | 47400 | 47350 | 865 |
| 586 | 20230605 | 092900 | 4346506600 | 47400 | 47400 | 47400 | 47350 | 1506 |
| 587 | 20230605 | 092800 | 4275130250 | 47350 | 47350 | 47400 | 47350 | 175 |
| 588 | 20230605 | 092700 | 4266841600 | 47400 | 47400 | 47400 | 47350 | 202 |
| 589 | 20230605 | 092600 | 4257267000 | 47400 | 47400 | 47400 | 47350 | 460 |
| 590 | 20230605 | 092500 | 4235473850 | 47400 | 47450 | 47450 | 47400 | 515 |
| 591 | 20230605 | 092400 | 4211060200 | 47400 | 47350 | 47400 | 47350 | 1219 |
| 592 | 20230605 | 092300 | 4153280050 | 47350 | 47350 | 47350 | 47350 | 922 |
| 593 | 20230605 | 092200 | 4109623350 | 47350 | 47450 | 47450 | 47350 | 1782 |
| 594 | 20230605 | 092100 | 4025156150 | 47450 | 47350 | 47500 | 47300 | 1333 |
| 595 | 20230605 | 092000 | 3962009500 | 47350 | 47400 | 47400 | 47250 | 3574 |
| 596 | 20230605 | 091900 | 3792912100 | 47400 | 47400 | 47450 | 47400 | 1374 |
| 597 | 20230605 | 091800 | 3727780250 | 47450 | 47500 | 47550 | 47400 | 1261 |
| 598 | 20230605 | 091700 | 3667919050 | 47500 | 47500 | 47550 | 47450 | 1498 |
| 599 | 20230605 | 091600 | 3596771050 | 47450 | 47450 | 47500 | 47450 | 1857 |
| 600 | 20230605 | 091500 | 3508583550 | 47450 | 47550 | 47550 | 47450 | 2043 |
| 601 | 20230605 | 091400 | 3411612000 | 47500 | 47500 | 47500 | 47450 | 1133 |
| 602 | 20230605 | 091300 | 3357800400 | 47500 | 47550 | 47600 | 47500 | 1406 |
| 603 | 20230605 | 091200 | 3290962650 | 47500 | 47500 | 47550 | 47400 | 3382 |
| 604 | 20230605 | 091100 | 3130259950 | 47500 | 47450 | 47550 | 47450 | 3560 |
| 605 | 20230605 | 091000 | 2961121750 | 47500 | 47250 | 47500 | 47200 | 9115 |
| 606 | 20230605 | 090900 | 2529021950 | 47250 | 47250 | 47250 | 47200 | 1009 |
| 607 | 20230605 | 090800 | 2481387200 | 47300 | 47300 | 47350 | 47200 | 613 |
| 608 | 20230605 | 090700 | 2452398900 | 47300 | 47300 | 47300 | 47200 | 1502 |
| 609 | 20230605 | 090600 | 2381421600 | 47300 | 47300 | 47450 | 47300 | 1420 |
| 610 | 20230605 | 090500 | 2314119800 | 47300 | 47550 | 47550 | 47100 | 7809 |
| 611 | 20230605 | 090400 | 1944274000 | 47600 | 47450 | 47700 | 47450 | 2477 |
| 612 | 20230605 | 090300 | 1826413550 | 47400 | 47650 | 47800 | 47350 | 12521 |
| 613 | 20230605 | 090200 | 1229698950 | 47600 | 47400 | 47650 | 47350 | 11231 |
| 614 | 20230605 | 090100 | 696885200 | 47400 | 47200 | 47450 | 47200 | 7536 |
| 615 | 20230605 | 090000 | 340340900 | 47150 | 46850 | 47150 | 46850 | 7257 |