32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 185700 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 14904 |
| 3 | 20230605 | 185600 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20230605 | 185500 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20230605 | 185400 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20230605 | 185300 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20230605 | 185200 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20230605 | 185100 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20230605 | 185000 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20230605 | 184900 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20230605 | 184800 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20230605 | 184700 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20230605 | 184600 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20230605 | 184500 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20230605 | 184400 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20230605 | 184300 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20230605 | 184200 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20230605 | 184100 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20230605 | 184000 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20230605 | 183900 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20230605 | 183800 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20230605 | 183700 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20230605 | 183600 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20230605 | 183500 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20230605 | 183400 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20230605 | 183300 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20230605 | 183200 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20230605 | 183100 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20230605 | 183000 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20230605 | 182900 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20230605 | 182800 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20230605 | 182700 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 14904 |
| 33 | 20230605 | 182600 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20230605 | 182500 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20230605 | 182400 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20230605 | 182300 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20230605 | 182200 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20230605 | 182100 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20230605 | 182000 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20230605 | 181900 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20230605 | 181800 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20230605 | 181700 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20230605 | 181600 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20230605 | 181500 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20230605 | 181400 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20230605 | 181300 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20230605 | 181200 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20230605 | 181100 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20230605 | 181000 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20230605 | 180900 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20230605 | 180800 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20230605 | 180700 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20230605 | 180600 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20230605 | 180500 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20230605 | 180400 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20230605 | 180300 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20230605 | 180200 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20230605 | 180100 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20230605 | 180000 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20230605 | 175900 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20230605 | 175800 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20230605 | 175700 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 14904 |
| 63 | 20230605 | 175600 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20230605 | 175500 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20230605 | 175400 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20230605 | 175300 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20230605 | 175200 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20230605 | 175100 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20230605 | 175000 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20230605 | 174900 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20230605 | 174800 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20230605 | 174700 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20230605 | 174600 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20230605 | 174500 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20230605 | 174400 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20230605 | 174300 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20230605 | 174200 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20230605 | 174100 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20230605 | 174000 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20230605 | 173900 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20230605 | 173800 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20230605 | 173700 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20230605 | 173600 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20230605 | 173500 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20230605 | 173400 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20230605 | 173300 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20230605 | 173200 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20230605 | 173100 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20230605 | 173000 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20230605 | 172900 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20230605 | 172800 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20230605 | 172700 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 14904 |
| 93 | 20230605 | 172600 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20230605 | 172500 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20230605 | 172400 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20230605 | 172300 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20230605 | 172200 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20230605 | 172100 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20230605 | 172000 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20230605 | 171900 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20230605 | 171800 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20230605 | 171700 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20230605 | 171600 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20230605 | 171500 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20230605 | 171400 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20230605 | 171300 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20230605 | 171200 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20230605 | 171100 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20230605 | 171000 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20230605 | 170900 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20230605 | 170800 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20230605 | 170700 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20230605 | 170600 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20230605 | 170500 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20230605 | 170400 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20230605 | 170300 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20230605 | 170200 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20230605 | 170100 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20230605 | 170000 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20230605 | 165900 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20230605 | 165800 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20230605 | 165700 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 14904 |
| 123 | 20230605 | 165600 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20230605 | 165500 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20230605 | 165400 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20230605 | 165300 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20230605 | 165200 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20230605 | 165100 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20230605 | 165000 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20230605 | 164900 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20230605 | 164800 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20230605 | 164700 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20230605 | 164600 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20230605 | 164500 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20230605 | 164400 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20230605 | 164300 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20230605 | 164200 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20230605 | 164100 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20230605 | 164000 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20230605 | 163900 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20230605 | 163800 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20230605 | 163700 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20230605 | 163600 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20230605 | 163500 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20230605 | 163400 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20230605 | 163300 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20230605 | 163200 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20230605 | 163100 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20230605 | 163000 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20230605 | 162900 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20230605 | 162800 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20230605 | 162700 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 14904 |
| 153 | 20230605 | 162600 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20230605 | 162500 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20230605 | 162400 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20230605 | 162300 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20230605 | 162200 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20230605 | 162100 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20230605 | 162000 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20230605 | 161900 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20230605 | 161800 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20230605 | 161700 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20230605 | 161600 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20230605 | 161500 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20230605 | 161400 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20230605 | 161300 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20230605 | 161200 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20230605 | 161100 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20230605 | 161000 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20230605 | 160900 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20230605 | 160800 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20230605 | 160700 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20230605 | 160600 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20230605 | 160500 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20230605 | 160400 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20230605 | 160300 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20230605 | 160200 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20230605 | 160100 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20230605 | 160000 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20230605 | 155900 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20230605 | 155800 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20230605 | 155700 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 14904 |
| 183 | 20230605 | 155600 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20230605 | 155500 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20230605 | 155400 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20230605 | 155300 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20230605 | 155200 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20230605 | 155100 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20230605 | 155000 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20230605 | 154900 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20230605 | 154800 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20230605 | 154700 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20230605 | 154600 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20230605 | 154500 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20230605 | 154400 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20230605 | 154300 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20230605 | 154200 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20230605 | 154100 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20230605 | 154000 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20230605 | 153900 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 201 | 20230605 | 153800 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 202 | 20230605 | 153700 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20230605 | 153600 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 204 | 20230605 | 153500 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 205 | 20230605 | 153400 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 206 | 20230605 | 153300 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 207 | 20230605 | 153200 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 208 | 20230605 | 153100 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 209 | 20230605 | 153000 | 10344735650 | 37700 | 37700 | 37700 | 37700 | 14904 |
| 210 | 20230605 | 152900 | 9782854850 | 37600 | 37600 | 37600 | 37600 | 0 |
| 211 | 20230605 | 152800 | 9782854850 | 37600 | 37600 | 37600 | 37600 | 0 |
| 212 | 20230605 | 152700 | 9782854850 | 37600 | 37600 | 37600 | 37600 | 0 |
| 213 | 20230605 | 152600 | 9782854850 | 37600 | 37600 | 37600 | 37600 | 0 |
| 214 | 20230605 | 152500 | 9782854850 | 37600 | 37600 | 37600 | 37600 | 0 |
| 215 | 20230605 | 152400 | 9782854850 | 37600 | 37600 | 37600 | 37600 | 0 |
| 216 | 20230605 | 152300 | 9782854850 | 37600 | 37600 | 37600 | 37600 | 0 |
| 217 | 20230605 | 152200 | 9782854850 | 37600 | 37600 | 37600 | 37600 | 0 |
| 218 | 20230605 | 152100 | 9782854850 | 37600 | 37600 | 37600 | 37600 | 0 |
| 219 | 20230605 | 152000 | 9782854850 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20230605 | 151900 | 9782854850 | 37600 | 37550 | 37600 | 37500 | 5816 |
| 221 | 20230605 | 151800 | 9564416600 | 37550 | 37500 | 37550 | 37450 | 5331 |
| 222 | 20230605 | 151700 | 9364449650 | 37500 | 37450 | 37500 | 37400 | 3115 |
| 223 | 20230605 | 151600 | 9247787200 | 37450 | 37450 | 37450 | 37400 | 831 |
| 224 | 20230605 | 151500 | 9216701250 | 37450 | 37450 | 37450 | 37400 | 724 |
| 225 | 20230605 | 151400 | 9189614550 | 37400 | 37350 | 37450 | 37350 | 1143 |
| 226 | 20230605 | 151300 | 9146859700 | 37350 | 37300 | 37350 | 37300 | 681 |
| 227 | 20230605 | 151200 | 9121428100 | 37300 | 37350 | 37350 | 37300 | 426 |
| 228 | 20230605 | 151100 | 9105521800 | 37350 | 37350 | 37350 | 37300 | 1747 |
| 229 | 20230605 | 151000 | 9040291650 | 37350 | 37400 | 37400 | 37350 | 202 |
| 230 | 20230605 | 150900 | 9032742950 | 37400 | 37400 | 37450 | 37400 | 1602 |
| 231 | 20230605 | 150800 | 8972823450 | 37400 | 37400 | 37450 | 37400 | 546 |
| 232 | 20230605 | 150700 | 8952391450 | 37450 | 37450 | 37450 | 37400 | 395 |
| 233 | 20230605 | 150600 | 8937603750 | 37450 | 37500 | 37500 | 37450 | 669 |
| 234 | 20230605 | 150500 | 8912538850 | 37500 | 37450 | 37500 | 37400 | 538 |
| 235 | 20230605 | 150400 | 8892390500 | 37450 | 37450 | 37450 | 37400 | 958 |
| 236 | 20230605 | 150300 | 8856514150 | 37450 | 37450 | 37450 | 37400 | 1369 |
| 237 | 20230605 | 150200 | 8805247500 | 37450 | 37450 | 37450 | 37400 | 610 |
| 238 | 20230605 | 150100 | 8782429250 | 37450 | 37400 | 37450 | 37400 | 85 |
| 239 | 20230605 | 150000 | 8779247500 | 37450 | 37400 | 37450 | 37400 | 198 |
| 240 | 20230605 | 145900 | 8771836750 | 37400 | 37400 | 37450 | 37400 | 1911 |
| 241 | 20230605 | 145800 | 8700365300 | 37400 | 37350 | 37400 | 37350 | 70 |
| 242 | 20230605 | 145700 | 8697748000 | 37400 | 37400 | 37400 | 37350 | 165 |
| 243 | 20230605 | 145600 | 8691578750 | 37400 | 37350 | 37400 | 37300 | 1502 |
| 244 | 20230605 | 145500 | 8635467950 | 37350 | 37350 | 37350 | 37350 | 355 |
| 245 | 20230605 | 145400 | 8622208700 | 37350 | 37350 | 37350 | 37300 | 145 |
| 246 | 20230605 | 145300 | 8616793650 | 37300 | 37300 | 37300 | 37300 | 170 |
| 247 | 20230605 | 145200 | 8610452650 | 37300 | 37300 | 37350 | 37300 | 219 |
| 248 | 20230605 | 145100 | 8602283900 | 37300 | 37300 | 37350 | 37300 | 494 |
| 249 | 20230605 | 145000 | 8583856200 | 37350 | 37350 | 37350 | 37300 | 472 |
| 250 | 20230605 | 144900 | 8566230600 | 37350 | 37300 | 37350 | 37300 | 133 |
| 251 | 20230605 | 144800 | 8561265200 | 37300 | 37300 | 37300 | 37300 | 940 |
| 252 | 20230605 | 144700 | 8526203200 | 37300 | 37300 | 37300 | 37250 | 819 |
| 253 | 20230605 | 144600 | 8495665500 | 37300 | 37300 | 37350 | 37300 | 799 |
| 254 | 20230605 | 144500 | 8465862700 | 37300 | 37300 | 37300 | 37300 | 254 |
| 255 | 20230605 | 144400 | 8456388500 | 37300 | 37350 | 37350 | 37300 | 18 |
| 256 | 20230605 | 144300 | 8455717000 | 37350 | 37300 | 37350 | 37300 | 700 |
| 257 | 20230605 | 144200 | 8429605200 | 37300 | 37300 | 37300 | 37250 | 472 |
| 258 | 20230605 | 144100 | 8412000500 | 37300 | 37300 | 37300 | 37250 | 458 |
| 259 | 20230605 | 144000 | 8394917250 | 37250 | 37300 | 37300 | 37250 | 215 |
| 260 | 20230605 | 143900 | 8386898450 | 37250 | 37300 | 37300 | 37250 | 99 |
| 261 | 20230605 | 143800 | 8383210600 | 37300 | 37250 | 37300 | 37250 | 123 |
| 262 | 20230605 | 143700 | 8378623150 | 37250 | 37300 | 37300 | 37250 | 56 |
| 263 | 20230605 | 143600 | 8376536900 | 37300 | 37250 | 37300 | 37250 | 63 |
| 264 | 20230605 | 143500 | 8374190100 | 37250 | 37250 | 37250 | 37250 | 117 |
| 265 | 20230605 | 143400 | 8369831850 | 37250 | 37300 | 37300 | 37250 | 312 |
| 266 | 20230605 | 143300 | 8358194800 | 37250 | 37250 | 37250 | 37250 | 0 |
| 267 | 20230605 | 143200 | 8358194800 | 37250 | 37300 | 37300 | 37250 | 151 |
| 268 | 20230605 | 143100 | 8352563250 | 37300 | 37300 | 37350 | 37250 | 271 |
| 269 | 20230605 | 143000 | 8342458200 | 37300 | 37300 | 37350 | 37300 | 77 |
| 270 | 20230605 | 142900 | 8339586000 | 37300 | 37250 | 37300 | 37250 | 939 |
| 271 | 20230605 | 142800 | 8304589450 | 37250 | 37250 | 37300 | 37250 | 268 |
| 272 | 20230605 | 142700 | 8294606350 | 37250 | 37300 | 37300 | 37250 | 1181 |
| 273 | 20230605 | 142600 | 8250557800 | 37300 | 37300 | 37300 | 37300 | 793 |
| 274 | 20230605 | 142500 | 8220978900 | 37250 | 37250 | 37250 | 37250 | 25 |
| 275 | 20230605 | 142400 | 8220047650 | 37250 | 37300 | 37300 | 37250 | 188 |
| 276 | 20230605 | 142300 | 8213035700 | 37250 | 37250 | 37250 | 37250 | 2018 |
| 277 | 20230605 | 142200 | 8137865200 | 37200 | 37200 | 37200 | 37200 | 285 |
| 278 | 20230605 | 142100 | 8127263200 | 37200 | 37200 | 37250 | 37200 | 74 |
| 279 | 20230605 | 142000 | 8124510350 | 37200 | 37200 | 37250 | 37200 | 1872 |
| 280 | 20230605 | 141900 | 8054850300 | 37200 | 37200 | 37200 | 37200 | 30 |
| 281 | 20230605 | 141800 | 8053734300 | 37250 | 37250 | 37250 | 37200 | 76 |
| 282 | 20230605 | 141700 | 8050904000 | 37250 | 37250 | 37250 | 37200 | 24 |
| 283 | 20230605 | 141600 | 8050010550 | 37200 | 37250 | 37250 | 37200 | 900 |
| 284 | 20230605 | 141500 | 8016523400 | 37200 | 37250 | 37250 | 37200 | 897 |
| 285 | 20230605 | 141400 | 7983110200 | 37250 | 37250 | 37300 | 37250 | 84 |
| 286 | 20230605 | 141300 | 7979980700 | 37300 | 37300 | 37300 | 37300 | 50 |
| 287 | 20230605 | 141200 | 7978115700 | 37250 | 37250 | 37250 | 37250 | 10 |
| 288 | 20230605 | 141100 | 7977743200 | 37250 | 37250 | 37250 | 37250 | 2 |
| 289 | 20230605 | 141000 | 7977668700 | 37250 | 37250 | 37250 | 37250 | 63 |
| 290 | 20230605 | 140900 | 7975321950 | 37250 | 37250 | 37300 | 37250 | 137 |
| 291 | 20230605 | 140800 | 7970218000 | 37200 | 37300 | 37300 | 37200 | 53 |
| 292 | 20230605 | 140700 | 7968244100 | 37200 | 37300 | 37300 | 37200 | 227 |
| 293 | 20230605 | 140600 | 7959789200 | 37250 | 37250 | 37250 | 37250 | 306 |
| 294 | 20230605 | 140500 | 7948390700 | 37250 | 37250 | 37250 | 37250 | 20 |
| 295 | 20230605 | 140400 | 7947645700 | 37250 | 37250 | 37250 | 37250 | 1 |
| 296 | 20230605 | 140300 | 7947608450 | 37250 | 37300 | 37300 | 37250 | 111 |
| 297 | 20230605 | 140200 | 7943471300 | 37300 | 37200 | 37300 | 37200 | 15 |
| 298 | 20230605 | 140100 | 7942912950 | 37250 | 37250 | 37250 | 37200 | 1914 |
| 299 | 20230605 | 140000 | 7871654550 | 37250 | 37250 | 37300 | 37250 | 8 |
| 300 | 20230605 | 135900 | 7871356400 | 37250 | 37250 | 37300 | 37250 | 179 |
| 301 | 20230605 | 135800 | 7864681100 | 37250 | 37300 | 37300 | 37250 | 276 |
| 302 | 20230605 | 135700 | 7854386550 | 37300 | 37250 | 37300 | 37250 | 303 |
| 303 | 20230605 | 135600 | 7843086150 | 37250 | 37300 | 37300 | 37250 | 1105 |
| 304 | 20230605 | 135500 | 7801869900 | 37300 | 37350 | 37350 | 37300 | 217 |
| 305 | 20230605 | 135400 | 7793772500 | 37300 | 37250 | 37350 | 37250 | 1753 |
| 306 | 20230605 | 135300 | 7728354350 | 37250 | 37300 | 37300 | 37250 | 19 |
| 307 | 20230605 | 135200 | 7727645700 | 37300 | 37250 | 37300 | 37200 | 115 |
| 308 | 20230605 | 135100 | 7723362100 | 37200 | 37250 | 37250 | 37200 | 548 |
| 309 | 20230605 | 135000 | 7702949800 | 37300 | 37300 | 37300 | 37300 | 147 |
| 310 | 20230605 | 134900 | 7697466700 | 37300 | 37300 | 37300 | 37300 | 12 |
| 311 | 20230605 | 134800 | 7697019100 | 37250 | 37250 | 37300 | 37250 | 830 |
| 312 | 20230605 | 134700 | 7666100900 | 37200 | 37250 | 37250 | 37200 | 1088 |
| 313 | 20230605 | 134600 | 7625617200 | 37250 | 37250 | 37250 | 37200 | 351 |
| 314 | 20230605 | 134500 | 7612554000 | 37250 | 37300 | 37300 | 37200 | 1326 |
| 315 | 20230605 | 134400 | 7563165400 | 37300 | 37250 | 37300 | 37250 | 262 |
| 316 | 20230605 | 134300 | 7553395050 | 37250 | 37250 | 37300 | 37250 | 9 |
| 317 | 20230605 | 134200 | 7553059750 | 37300 | 37250 | 37300 | 37250 | 556 |
| 318 | 20230605 | 134100 | 7532344950 | 37300 | 37300 | 37350 | 37250 | 2290 |
| 319 | 20230605 | 134000 | 7446925850 | 37300 | 37300 | 37300 | 37300 | 144 |
| 320 | 20230605 | 133900 | 7441554650 | 37300 | 37350 | 37350 | 37300 | 900 |
| 321 | 20230605 | 133800 | 7407984100 | 37300 | 37350 | 37350 | 37300 | 138 |
| 322 | 20230605 | 133700 | 7402831400 | 37350 | 37400 | 37400 | 37350 | 563 |
| 323 | 20230605 | 133600 | 7381802350 | 37400 | 37350 | 37400 | 37300 | 864 |
| 324 | 20230605 | 133500 | 7349531700 | 37300 | 37350 | 37350 | 37300 | 305 |
| 325 | 20230605 | 133400 | 7338140250 | 37350 | 37350 | 37350 | 37350 | 124 |
| 326 | 20230605 | 133300 | 7333508850 | 37400 | 37350 | 37400 | 37350 | 272 |
| 327 | 20230605 | 133200 | 7323346450 | 37350 | 37400 | 37400 | 37350 | 530 |
| 328 | 20230605 | 133100 | 7303550500 | 37400 | 37400 | 37400 | 37350 | 254 |
| 329 | 20230605 | 133000 | 7294056150 | 37400 | 37400 | 37400 | 37350 | 26 |
| 330 | 20230605 | 132900 | 7293084350 | 37400 | 37350 | 37450 | 37350 | 55 |
| 331 | 20230605 | 132800 | 7291029900 | 37350 | 37400 | 37450 | 37350 | 427 |
| 332 | 20230605 | 132700 | 7275061650 | 37400 | 37400 | 37400 | 37400 | 30 |
| 333 | 20230605 | 132600 | 7273939650 | 37400 | 37350 | 37400 | 37350 | 20 |
| 334 | 20230605 | 132500 | 7273192400 | 37350 | 37350 | 37350 | 37350 | 215 |
| 335 | 20230605 | 132400 | 7265162150 | 37350 | 37350 | 37350 | 37350 | 94 |
| 336 | 20230605 | 132300 | 7261651250 | 37400 | 37400 | 37400 | 37350 | 871 |
| 337 | 20230605 | 132200 | 7229091000 | 37350 | 37450 | 37450 | 37350 | 1526 |
| 338 | 20230605 | 132100 | 7172051700 | 37450 | 37450 | 37450 | 37450 | 81 |
| 339 | 20230605 | 132000 | 7169018250 | 37400 | 37450 | 37450 | 37400 | 127 |
| 340 | 20230605 | 131900 | 7164267700 | 37450 | 37400 | 37450 | 37400 | 272 |
| 341 | 20230605 | 131800 | 7154092200 | 37450 | 37400 | 37450 | 37400 | 241 |
| 342 | 20230605 | 131700 | 7145078300 | 37450 | 37400 | 37450 | 37400 | 448 |
| 343 | 20230605 | 131600 | 7128306300 | 37400 | 37350 | 37400 | 37350 | 1048 |
| 344 | 20230605 | 131500 | 7089143450 | 37350 | 37400 | 37400 | 37350 | 74 |
| 345 | 20230605 | 131400 | 7086376500 | 37400 | 37400 | 37400 | 37400 | 20 |
| 346 | 20230605 | 131300 | 7085628500 | 37400 | 37450 | 37450 | 37400 | 301 |
| 347 | 20230605 | 131200 | 7074370800 | 37450 | 37400 | 37450 | 37400 | 45 |
| 348 | 20230605 | 131100 | 7072686300 | 37400 | 37450 | 37450 | 37400 | 528 |
| 349 | 20230605 | 131000 | 7052938850 | 37400 | 37400 | 37450 | 37400 | 541 |
| 350 | 20230605 | 130900 | 7032705400 | 37400 | 37400 | 37400 | 37400 | 359 |
| 351 | 20230605 | 130800 | 7019278800 | 37400 | 37400 | 37450 | 37400 | 22 |
| 352 | 20230605 | 130700 | 7018455750 | 37400 | 37400 | 37400 | 37400 | 26 |
| 353 | 20230605 | 130600 | 7017483350 | 37450 | 37450 | 37450 | 37450 | 34 |
| 354 | 20230605 | 130500 | 7016210050 | 37450 | 37450 | 37450 | 37450 | 37 |
| 355 | 20230605 | 130400 | 7014824400 | 37400 | 37400 | 37400 | 37400 | 269 |
| 356 | 20230605 | 130300 | 7004763800 | 37400 | 37400 | 37400 | 37400 | 115 |
| 357 | 20230605 | 130200 | 7000462800 | 37400 | 37400 | 37400 | 37400 | 877 |
| 358 | 20230605 | 130100 | 6967663000 | 37450 | 37450 | 37450 | 37450 | 124 |
| 359 | 20230605 | 130000 | 6963019200 | 37450 | 37500 | 37500 | 37450 | 194 |
| 360 | 20230605 | 125900 | 6955753800 | 37500 | 37450 | 37500 | 37450 | 45 |
| 361 | 20230605 | 125800 | 6954068000 | 37400 | 37450 | 37450 | 37400 | 110 |
| 362 | 20230605 | 125700 | 6949950000 | 37450 | 37450 | 37450 | 37450 | 475 |
| 363 | 20230605 | 125600 | 6932161250 | 37500 | 37400 | 37500 | 37400 | 640 |
| 364 | 20230605 | 125500 | 6908178250 | 37400 | 37400 | 37400 | 37400 | 64 |
| 365 | 20230605 | 125400 | 6905784650 | 37450 | 37400 | 37450 | 37400 | 158 |
| 366 | 20230605 | 125300 | 6899873950 | 37400 | 37400 | 37450 | 37400 | 352 |
| 367 | 20230605 | 125200 | 6886709100 | 37400 | 37400 | 37400 | 37400 | 134 |
| 368 | 20230605 | 125100 | 6881697500 | 37450 | 37450 | 37450 | 37450 | 32 |
| 369 | 20230605 | 125000 | 6880499100 | 37400 | 37400 | 37450 | 37400 | 56 |
| 370 | 20230605 | 124900 | 6878404650 | 37400 | 37450 | 37450 | 37400 | 443 |
| 371 | 20230605 | 124800 | 6861820850 | 37450 | 37400 | 37450 | 37400 | 1250 |
| 372 | 20230605 | 124700 | 6815009800 | 37400 | 37450 | 37450 | 37400 | 96 |
| 373 | 20230605 | 124600 | 6811416900 | 37400 | 37450 | 37500 | 37400 | 635 |
| 374 | 20230605 | 124500 | 6787637250 | 37500 | 37500 | 37500 | 37500 | 1 |
| 375 | 20230605 | 124400 | 6787599750 | 37450 | 37500 | 37500 | 37450 | 485 |
| 376 | 20230605 | 124300 | 6769435150 | 37500 | 37500 | 37500 | 37500 | 126 |
| 377 | 20230605 | 124200 | 6764710150 | 37500 | 37500 | 37500 | 37500 | 233 |
| 378 | 20230605 | 124100 | 6755972650 | 37500 | 37500 | 37500 | 37500 | 618 |
| 379 | 20230605 | 124000 | 6732797650 | 37500 | 37500 | 37500 | 37500 | 13 |
| 380 | 20230605 | 123900 | 6732310150 | 37450 | 37450 | 37450 | 37450 | 42 |
| 381 | 20230605 | 123800 | 6730737250 | 37450 | 37450 | 37450 | 37450 | 121 |
| 382 | 20230605 | 123700 | 6726205800 | 37450 | 37500 | 37500 | 37450 | 201 |
| 383 | 20230605 | 123600 | 6718678050 | 37500 | 37500 | 37500 | 37500 | 36 |
| 384 | 20230605 | 123500 | 6717328050 | 37500 | 37500 | 37500 | 37450 | 258 |
| 385 | 20230605 | 123400 | 6707659050 | 37500 | 37500 | 37550 | 37500 | 389 |
| 386 | 20230605 | 123300 | 6693067950 | 37500 | 37500 | 37550 | 37500 | 551 |
| 387 | 20230605 | 123200 | 6672404900 | 37500 | 37450 | 37500 | 37400 | 902 |
| 388 | 20230605 | 123100 | 6638581700 | 37450 | 37450 | 37450 | 37400 | 227 |
| 389 | 20230605 | 123000 | 6630082100 | 37450 | 37450 | 37500 | 37450 | 387 |
| 390 | 20230605 | 122900 | 6615581700 | 37500 | 37450 | 37500 | 37450 | 44 |
| 391 | 20230605 | 122800 | 6613933850 | 37500 | 37450 | 37500 | 37450 | 37 |
| 392 | 20230605 | 122700 | 6612547350 | 37500 | 37450 | 37500 | 37450 | 66 |
| 393 | 20230605 | 122600 | 6610075600 | 37450 | 37450 | 37500 | 37450 | 325 |
| 394 | 20230605 | 122500 | 6597904200 | 37450 | 37500 | 37500 | 37450 | 751 |
| 395 | 20230605 | 122400 | 6569748050 | 37500 | 37500 | 37550 | 37500 | 226 |
| 396 | 20230605 | 122300 | 6561272550 | 37550 | 37500 | 37550 | 37500 | 261 |
| 397 | 20230605 | 122200 | 6551474800 | 37500 | 37550 | 37600 | 37500 | 878 |
| 398 | 20230605 | 122100 | 6518508350 | 37600 | 37500 | 37600 | 37500 | 1987 |
| 399 | 20230605 | 122000 | 6443926600 | 37450 | 37500 | 37500 | 37450 | 206 |
| 400 | 20230605 | 121900 | 6436202250 | 37500 | 37450 | 37500 | 37450 | 65 |
| 401 | 20230605 | 121800 | 6433767950 | 37450 | 37450 | 37450 | 37450 | 80 |
| 402 | 20230605 | 121700 | 6430771950 | 37450 | 37550 | 37550 | 37450 | 193 |
| 403 | 20230605 | 121600 | 6423536900 | 37550 | 37300 | 37550 | 37300 | 5821 |
| 404 | 20230605 | 121500 | 6205553200 | 37300 | 37250 | 37300 | 37250 | 33 |
| 405 | 20230605 | 121400 | 6204322800 | 37300 | 37300 | 37350 | 37300 | 526 |
| 406 | 20230605 | 121300 | 6184702550 | 37300 | 37300 | 37300 | 37300 | 105 |
| 407 | 20230605 | 121200 | 6180786050 | 37300 | 37300 | 37300 | 37300 | 151 |
| 408 | 20230605 | 121100 | 6175153750 | 37300 | 37300 | 37300 | 37300 | 153 |
| 409 | 20230605 | 121000 | 6169446850 | 37250 | 37250 | 37250 | 37250 | 216 |
| 410 | 20230605 | 120900 | 6161400850 | 37250 | 37300 | 37300 | 37250 | 296 |
| 411 | 20230605 | 120800 | 6150368300 | 37300 | 37300 | 37350 | 37300 | 584 |
| 412 | 20230605 | 120700 | 6128585050 | 37300 | 37300 | 37350 | 37300 | 789 |
| 413 | 20230605 | 120600 | 6099152650 | 37300 | 37300 | 37300 | 37300 | 683 |
| 414 | 20230605 | 120500 | 6073676750 | 37350 | 37350 | 37350 | 37350 | 12 |
| 415 | 20230605 | 120400 | 6073228550 | 37350 | 37350 | 37350 | 37350 | 297 |
| 416 | 20230605 | 120300 | 6062135600 | 37350 | 37350 | 37350 | 37350 | 166 |
| 417 | 20230605 | 120200 | 6055935500 | 37350 | 37350 | 37350 | 37350 | 157 |
| 418 | 20230605 | 120100 | 6050071550 | 37350 | 37350 | 37350 | 37350 | 244 |
| 419 | 20230605 | 120000 | 6040958150 | 37350 | 37350 | 37350 | 37350 | 117 |
| 420 | 20230605 | 115900 | 6036588200 | 37350 | 37350 | 37350 | 37350 | 202 |
| 421 | 20230605 | 115800 | 6029043500 | 37350 | 37350 | 37350 | 37300 | 434 |
| 422 | 20230605 | 115700 | 6012834250 | 37350 | 37400 | 37400 | 37350 | 1064 |
| 423 | 20230605 | 115600 | 5973091350 | 37350 | 37350 | 37350 | 37350 | 3 |
| 424 | 20230605 | 115500 | 5972979300 | 37350 | 37350 | 37350 | 37350 | 164 |
| 425 | 20230605 | 115400 | 5966853900 | 37350 | 37350 | 37350 | 37350 | 124 |
| 426 | 20230605 | 115300 | 5962222500 | 37350 | 37350 | 37400 | 37350 | 79 |
| 427 | 20230605 | 115200 | 5959269350 | 37300 | 37350 | 37350 | 37300 | 223 |
| 428 | 20230605 | 115100 | 5950946850 | 37350 | 37350 | 37350 | 37300 | 382 |
| 429 | 20230605 | 115000 | 5936679900 | 37350 | 37350 | 37400 | 37350 | 525 |
| 430 | 20230605 | 114900 | 5917071000 | 37350 | 37350 | 37350 | 37300 | 128 |
| 431 | 20230605 | 114800 | 5912290450 | 37300 | 37300 | 37350 | 37300 | 52 |
| 432 | 20230605 | 114700 | 5910350150 | 37300 | 37350 | 37350 | 37300 | 22 |
| 433 | 20230605 | 114600 | 5909529050 | 37350 | 37350 | 37400 | 37300 | 266 |
| 434 | 20230605 | 114500 | 5899589050 | 37400 | 37400 | 37400 | 37350 | 212 |
| 435 | 20230605 | 114400 | 5891667000 | 37400 | 37350 | 37400 | 37350 | 623 |
| 436 | 20230605 | 114300 | 5868397800 | 37350 | 37400 | 37400 | 37350 | 681 |
| 437 | 20230605 | 114200 | 5842936500 | 37350 | 37400 | 37400 | 37350 | 417 |
| 438 | 20230605 | 114100 | 5827355400 | 37400 | 37350 | 37400 | 37350 | 320 |
| 439 | 20230605 | 114000 | 5815394500 | 37400 | 37350 | 37400 | 37350 | 567 |
| 440 | 20230605 | 113900 | 5794209450 | 37350 | 37400 | 37400 | 37350 | 315 |
| 441 | 20230605 | 113800 | 5782429600 | 37400 | 37400 | 37450 | 37400 | 513 |
| 442 | 20230605 | 113700 | 5763243150 | 37400 | 37400 | 37450 | 37400 | 837 |
| 443 | 20230605 | 113600 | 5731939300 | 37450 | 37400 | 37450 | 37400 | 1378 |
| 444 | 20230605 | 113500 | 5680399250 | 37400 | 37400 | 37400 | 37350 | 165 |
| 445 | 20230605 | 113400 | 5674233150 | 37350 | 37400 | 37400 | 37350 | 221 |
| 446 | 20230605 | 113300 | 5665969850 | 37400 | 37400 | 37400 | 37350 | 559 |
| 447 | 20230605 | 113200 | 5645064200 | 37350 | 37400 | 37400 | 37350 | 381 |
| 448 | 20230605 | 113100 | 5630825600 | 37400 | 37450 | 37450 | 37400 | 525 |
| 449 | 20230605 | 113000 | 5611185350 | 37450 | 37450 | 37450 | 37400 | 170 |
| 450 | 20230605 | 112900 | 5604824050 | 37450 | 37350 | 37450 | 37350 | 1416 |
| 451 | 20230605 | 112800 | 5551895350 | 37350 | 37350 | 37350 | 37300 | 170 |
| 452 | 20230605 | 112700 | 5545549100 | 37350 | 37350 | 37350 | 37350 | 634 |
| 453 | 20230605 | 112600 | 5521869200 | 37350 | 37350 | 37350 | 37300 | 1405 |
| 454 | 20230605 | 112500 | 5469393850 | 37300 | 37300 | 37350 | 37300 | 539 |
| 455 | 20230605 | 112400 | 5449285600 | 37300 | 37300 | 37300 | 37300 | 399 |
| 456 | 20230605 | 112300 | 5434402900 | 37300 | 37300 | 37350 | 37300 | 533 |
| 457 | 20230605 | 112200 | 5414521750 | 37300 | 37350 | 37350 | 37300 | 758 |
| 458 | 20230605 | 112100 | 5386220800 | 37350 | 37150 | 37350 | 37150 | 4577 |
| 459 | 20230605 | 112000 | 5215744650 | 37150 | 37150 | 37150 | 37150 | 191 |
| 460 | 20230605 | 111900 | 5208649000 | 37150 | 37150 | 37150 | 37150 | 70 |
| 461 | 20230605 | 111800 | 5206048500 | 37150 | 37150 | 37150 | 37150 | 518 |
| 462 | 20230605 | 111700 | 5186804800 | 37200 | 37150 | 37200 | 37150 | 112 |
| 463 | 20230605 | 111600 | 5182643800 | 37150 | 37200 | 37200 | 37150 | 188 |
| 464 | 20230605 | 111500 | 5175659100 | 37200 | 37150 | 37200 | 37100 | 319 |
| 465 | 20230605 | 111400 | 5163801800 | 37150 | 37150 | 37150 | 37100 | 211 |
| 466 | 20230605 | 111300 | 5155963900 | 37150 | 37100 | 37150 | 37100 | 291 |
| 467 | 20230605 | 111200 | 5145167300 | 37150 | 37150 | 37200 | 37100 | 354 |
| 468 | 20230605 | 111100 | 5132011500 | 37150 | 37050 | 37150 | 37050 | 1207 |
| 469 | 20230605 | 111000 | 5087213450 | 37100 | 37100 | 37100 | 37100 | 61 |
| 470 | 20230605 | 110900 | 5084950350 | 37100 | 37100 | 37100 | 37100 | 145 |
| 471 | 20230605 | 110800 | 5079570850 | 37100 | 37100 | 37100 | 37100 | 291 |
| 472 | 20230605 | 110700 | 5068774750 | 37100 | 37100 | 37100 | 37100 | 14 |
| 473 | 20230605 | 110600 | 5068255350 | 37100 | 37100 | 37100 | 37050 | 23 |
| 474 | 20230605 | 110500 | 5067402400 | 37100 | 37100 | 37100 | 37100 | 330 |
| 475 | 20230605 | 110400 | 5055159400 | 37100 | 37100 | 37100 | 37050 | 221 |
| 476 | 20230605 | 110300 | 5046965350 | 37050 | 37100 | 37100 | 37050 | 166 |
| 477 | 20230605 | 110200 | 5040810050 | 37050 | 37100 | 37100 | 37050 | 135 |
| 478 | 20230605 | 110100 | 5035803200 | 37100 | 37050 | 37100 | 37050 | 193 |
| 479 | 20230605 | 110000 | 5028647550 | 37050 | 37000 | 37050 | 37000 | 31 |
| 480 | 20230605 | 105900 | 5027500050 | 37000 | 37050 | 37050 | 37000 | 28 |
| 481 | 20230605 | 105800 | 5026462700 | 37050 | 37000 | 37050 | 37000 | 117 |
| 482 | 20230605 | 105700 | 5022133400 | 37050 | 37050 | 37050 | 37050 | 122 |
| 483 | 20230605 | 105600 | 5017613300 | 37100 | 37100 | 37100 | 37050 | 128 |
| 484 | 20230605 | 105500 | 5012865100 | 37100 | 37050 | 37150 | 36950 | 2255 |
| 485 | 20230605 | 105400 | 4929304300 | 37100 | 37100 | 37100 | 37050 | 530 |
| 486 | 20230605 | 105300 | 4909641400 | 37050 | 37100 | 37100 | 37050 | 198 |
| 487 | 20230605 | 105200 | 4902303300 | 37050 | 37050 | 37050 | 37000 | 277 |
| 488 | 20230605 | 105100 | 4892045250 | 37050 | 37050 | 37050 | 37050 | 730 |
| 489 | 20230605 | 105000 | 4864998750 | 37050 | 37000 | 37050 | 37000 | 244 |
| 490 | 20230605 | 104900 | 4855961050 | 37000 | 37000 | 37050 | 37000 | 272 |
| 491 | 20230605 | 104800 | 4845896400 | 37050 | 37050 | 37050 | 37050 | 1 |
| 492 | 20230605 | 104700 | 4845859350 | 37050 | 37000 | 37050 | 37000 | 282 |
| 493 | 20230605 | 104600 | 4835425300 | 36950 | 36950 | 36950 | 36950 | 20 |
| 494 | 20230605 | 104500 | 4834686300 | 36950 | 37000 | 37000 | 36950 | 91 |
| 495 | 20230605 | 104400 | 4831323600 | 37000 | 37000 | 37000 | 36950 | 127 |
| 496 | 20230605 | 104300 | 4826625900 | 37000 | 37000 | 37000 | 36900 | 1706 |
| 497 | 20230605 | 104200 | 4763616750 | 37000 | 37000 | 37050 | 37000 | 169 |
| 498 | 20230605 | 104100 | 4757363700 | 37000 | 37050 | 37050 | 37000 | 159 |
| 499 | 20230605 | 104000 | 4751473650 | 37100 | 37050 | 37100 | 37050 | 145 |
| 500 | 20230605 | 103900 | 4746099900 | 37050 | 37050 | 37100 | 37050 | 34 |
| 501 | 20230605 | 103800 | 4744838900 | 37050 | 37050 | 37050 | 37050 | 53 |
| 502 | 20230605 | 103700 | 4742875250 | 37050 | 37050 | 37100 | 37050 | 184 |
| 503 | 20230605 | 103600 | 4736057050 | 37050 | 37050 | 37100 | 37050 | 150 |
| 504 | 20230605 | 103500 | 4730498050 | 37050 | 37050 | 37050 | 37050 | 344 |
| 505 | 20230605 | 103400 | 4717752850 | 37050 | 37000 | 37050 | 37000 | 351 |
| 506 | 20230605 | 103300 | 4704765650 | 37050 | 37000 | 37050 | 36950 | 1587 |
| 507 | 20230605 | 103200 | 4646040500 | 37000 | 36950 | 37000 | 36950 | 117 |
| 508 | 20230605 | 103100 | 4641715850 | 37000 | 36950 | 37000 | 36950 | 110 |
| 509 | 20230605 | 103000 | 4637651250 | 36950 | 36900 | 37000 | 36900 | 187 |
| 510 | 20230605 | 102900 | 4630746300 | 36900 | 36900 | 36900 | 36850 | 21 |
| 511 | 20230605 | 102800 | 4629971500 | 36900 | 36900 | 36900 | 36900 | 852 |
| 512 | 20230605 | 102700 | 4598532700 | 36850 | 36900 | 36900 | 36850 | 135 |
| 513 | 20230605 | 102600 | 4593557800 | 36850 | 36900 | 36900 | 36850 | 160 |
| 514 | 20230605 | 102500 | 4587653850 | 36900 | 36900 | 36900 | 36850 | 28 |
| 515 | 20230605 | 102400 | 4586621850 | 36900 | 36800 | 36900 | 36800 | 551 |
| 516 | 20230605 | 102300 | 4566328000 | 36800 | 36850 | 36850 | 36800 | 69 |
| 517 | 20230605 | 102200 | 4563788250 | 36850 | 36900 | 36900 | 36850 | 40 |
| 518 | 20230605 | 102100 | 4562313950 | 36900 | 36850 | 36900 | 36800 | 300 |
| 519 | 20230605 | 102000 | 4551259100 | 36850 | 36850 | 36850 | 36850 | 377 |
| 520 | 20230605 | 101900 | 4537366650 | 36850 | 36900 | 36900 | 36850 | 52 |
| 521 | 20230605 | 101800 | 4535449850 | 36900 | 36850 | 36900 | 36850 | 137 |
| 522 | 20230605 | 101700 | 4530400100 | 36850 | 36850 | 36850 | 36850 | 51 |
| 523 | 20230605 | 101600 | 4528520750 | 36850 | 36800 | 36850 | 36800 | 1519 |
| 524 | 20230605 | 101500 | 4472546250 | 36850 | 36850 | 36850 | 36850 | 106 |
| 525 | 20230605 | 101400 | 4468640150 | 36850 | 36800 | 36850 | 36800 | 102 |
| 526 | 20230605 | 101300 | 4464886500 | 36800 | 36850 | 36850 | 36800 | 198 |
| 527 | 20230605 | 101200 | 4457599950 | 36850 | 36800 | 36850 | 36800 | 571 |
| 528 | 20230605 | 101100 | 4436585650 | 36800 | 36800 | 36850 | 36800 | 276 |
| 529 | 20230605 | 101000 | 4426428200 | 36850 | 36800 | 36850 | 36750 | 307 |
| 530 | 20230605 | 100900 | 4415144100 | 36850 | 36750 | 36850 | 36750 | 2754 |
| 531 | 20230605 | 100800 | 4313807150 | 36750 | 36700 | 36750 | 36700 | 1103 |
| 532 | 20230605 | 100700 | 4273291750 | 36700 | 36850 | 36850 | 36700 | 4160 |
| 533 | 20230605 | 100600 | 4120381450 | 36850 | 37000 | 37000 | 36850 | 2771 |
| 534 | 20230605 | 100500 | 4018163850 | 37000 | 37100 | 37100 | 37000 | 1188 |
| 535 | 20230605 | 100400 | 3974143300 | 37050 | 37150 | 37200 | 37050 | 1586 |
| 536 | 20230605 | 100300 | 3915252050 | 37150 | 37100 | 37150 | 37100 | 657 |
| 537 | 20230605 | 100200 | 3890863950 | 37050 | 37000 | 37100 | 37000 | 444 |
| 538 | 20230605 | 100100 | 3874417300 | 37000 | 37000 | 37000 | 36950 | 312 |
| 539 | 20230605 | 100000 | 3862873950 | 36950 | 36950 | 37000 | 36950 | 400 |
| 540 | 20230605 | 095900 | 3848091950 | 36950 | 36950 | 36950 | 36950 | 135 |
| 541 | 20230605 | 095800 | 3843103700 | 36950 | 37000 | 37000 | 36950 | 2 |
| 542 | 20230605 | 095700 | 3843029750 | 36950 | 36900 | 36950 | 36900 | 65 |
| 543 | 20230605 | 095600 | 3840628600 | 36900 | 37000 | 37000 | 36900 | 710 |
| 544 | 20230605 | 095500 | 3814412950 | 37000 | 37000 | 37000 | 37000 | 9 |
| 545 | 20230605 | 095400 | 3814079950 | 37000 | 37000 | 37050 | 37000 | 46 |
| 546 | 20230605 | 095300 | 3812376850 | 36900 | 36900 | 36950 | 36850 | 553 |
| 547 | 20230605 | 095200 | 3791985400 | 36900 | 36850 | 36900 | 36850 | 402 |
| 548 | 20230605 | 095100 | 3777171600 | 36850 | 36900 | 36900 | 36850 | 106 |
| 549 | 20230605 | 095000 | 3773262000 | 36900 | 36950 | 36950 | 36900 | 483 |
| 550 | 20230605 | 094900 | 3755435400 | 36950 | 37050 | 37050 | 36950 | 385 |
| 551 | 20230605 | 094800 | 3741207350 | 37000 | 37000 | 37050 | 37000 | 1153 |
| 552 | 20230605 | 094700 | 3698543800 | 37050 | 37100 | 37100 | 37050 | 664 |
| 553 | 20230605 | 094600 | 3673941850 | 37050 | 37100 | 37100 | 37050 | 510 |
| 554 | 20230605 | 094500 | 3655034700 | 37100 | 37100 | 37150 | 37100 | 782 |
| 555 | 20230605 | 094400 | 3626022150 | 37150 | 37100 | 37150 | 37100 | 949 |
| 556 | 20230605 | 094300 | 3590770100 | 37100 | 37050 | 37100 | 37050 | 338 |
| 557 | 20230605 | 094200 | 3578237200 | 37050 | 37050 | 37100 | 37050 | 283 |
| 558 | 20230605 | 094100 | 3567751500 | 37050 | 37200 | 37200 | 37050 | 1739 |
| 559 | 20230605 | 094000 | 3503165300 | 37200 | 37200 | 37250 | 37150 | 866 |
| 560 | 20230605 | 093900 | 3470950250 | 37200 | 37200 | 37250 | 37200 | 2630 |
| 561 | 20230605 | 093800 | 3373093600 | 37200 | 37100 | 37200 | 37050 | 1228 |
| 562 | 20230605 | 093700 | 3327484750 | 37100 | 37000 | 37100 | 36950 | 823 |
| 563 | 20230605 | 093600 | 3297020000 | 37000 | 36950 | 37050 | 36900 | 595 |
| 564 | 20230605 | 093500 | 3275026500 | 36900 | 36900 | 37000 | 36850 | 763 |
| 565 | 20230605 | 093400 | 3246873800 | 36900 | 36850 | 36900 | 36850 | 85 |
| 566 | 20230605 | 093300 | 3243740900 | 36850 | 36800 | 36850 | 36800 | 458 |
| 567 | 20230605 | 093200 | 3226874300 | 36850 | 36850 | 36850 | 36800 | 67 |
| 568 | 20230605 | 093100 | 3224406750 | 36800 | 36850 | 36900 | 36800 | 894 |
| 569 | 20230605 | 093000 | 3191490400 | 36850 | 36800 | 36950 | 36700 | 1180 |
| 570 | 20230605 | 092900 | 3147995350 | 36800 | 36700 | 36800 | 36700 | 1002 |
| 571 | 20230605 | 092800 | 3111189900 | 36700 | 36550 | 36700 | 36550 | 2908 |
| 572 | 20230605 | 092700 | 3004680850 | 36550 | 36550 | 36600 | 36550 | 1000 |
| 573 | 20230605 | 092600 | 2968130650 | 36550 | 36550 | 36600 | 36550 | 1053 |
| 574 | 20230605 | 092500 | 2929637550 | 36600 | 36600 | 36600 | 36550 | 999 |
| 575 | 20230605 | 092400 | 2893074650 | 36600 | 36600 | 36650 | 36550 | 1461 |
| 576 | 20230605 | 092300 | 2839627000 | 36600 | 36600 | 36650 | 36550 | 1521 |
| 577 | 20230605 | 092200 | 2783958400 | 36600 | 36650 | 36700 | 36600 | 871 |
| 578 | 20230605 | 092100 | 2752064650 | 36650 | 36550 | 36700 | 36500 | 4037 |
| 579 | 20230605 | 092000 | 2604208100 | 36550 | 36800 | 36800 | 36500 | 7460 |
| 580 | 20230605 | 091900 | 2331348600 | 36800 | 36850 | 36900 | 36750 | 3507 |
| 581 | 20230605 | 091800 | 2202288050 | 36850 | 36950 | 36950 | 36850 | 2309 |
| 582 | 20230605 | 091700 | 2117110300 | 36950 | 37000 | 37050 | 36900 | 3611 |
| 583 | 20230605 | 091600 | 1983620750 | 37000 | 36950 | 37000 | 36950 | 1540 |
| 584 | 20230605 | 091500 | 1926699000 | 36950 | 37000 | 37000 | 36950 | 1597 |
| 585 | 20230605 | 091400 | 1867670750 | 37000 | 37000 | 37050 | 37000 | 1777 |
| 586 | 20230605 | 091300 | 1801909750 | 37050 | 37100 | 37150 | 37000 | 3430 |
| 587 | 20230605 | 091200 | 1674784500 | 37150 | 37150 | 37150 | 37100 | 1269 |
| 588 | 20230605 | 091100 | 1627680800 | 37150 | 37150 | 37200 | 37150 | 403 |
| 589 | 20230605 | 091000 | 1612709100 | 37200 | 37150 | 37200 | 37100 | 545 |
| 590 | 20230605 | 090900 | 1592465600 | 37150 | 37200 | 37200 | 37100 | 881 |
| 591 | 20230605 | 090800 | 1559731650 | 37250 | 37300 | 37300 | 37150 | 1958 |
| 592 | 20230605 | 090700 | 1486906400 | 37200 | 37250 | 37250 | 37150 | 2134 |
| 593 | 20230605 | 090600 | 1407502000 | 37300 | 37300 | 37350 | 37200 | 789 |
| 594 | 20230605 | 090500 | 1378078150 | 37200 | 37050 | 37350 | 37050 | 2165 |
| 595 | 20230605 | 090400 | 1297583000 | 37050 | 37000 | 37150 | 36950 | 3829 |
| 596 | 20230605 | 090300 | 1155853000 | 37000 | 37200 | 37200 | 37000 | 4384 |
| 597 | 20230605 | 090200 | 993255600 | 37200 | 37550 | 37550 | 37150 | 8262 |
| 598 | 20230605 | 090100 | 684459000 | 37600 | 37750 | 37750 | 37500 | 4963 |
| 599 | 20230605 | 090000 | 497605150 | 37700 | 37650 | 37900 | 37650 | 13196 |