32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 185400 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 2603 |
| 3 | 20230605 | 185300 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20230605 | 185200 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20230605 | 185100 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20230605 | 185000 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20230605 | 184900 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20230605 | 184800 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20230605 | 184700 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20230605 | 184600 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20230605 | 184500 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20230605 | 184400 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20230605 | 184300 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20230605 | 184200 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20230605 | 184100 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20230605 | 184000 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20230605 | 183900 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20230605 | 183800 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20230605 | 183700 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20230605 | 183600 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20230605 | 183500 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20230605 | 183400 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20230605 | 183300 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20230605 | 183200 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20230605 | 183100 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20230605 | 183000 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20230605 | 182900 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20230605 | 182800 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20230605 | 182700 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20230605 | 182600 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20230605 | 182500 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20230605 | 182400 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 2603 |
| 33 | 20230605 | 182300 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20230605 | 182200 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20230605 | 182100 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20230605 | 182000 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20230605 | 181900 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20230605 | 181800 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20230605 | 181700 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20230605 | 181600 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20230605 | 181500 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20230605 | 181400 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20230605 | 181300 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20230605 | 181200 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20230605 | 181100 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20230605 | 181000 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20230605 | 180900 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20230605 | 180800 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20230605 | 180700 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20230605 | 180600 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20230605 | 180500 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20230605 | 180400 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20230605 | 180300 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20230605 | 180200 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20230605 | 180100 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20230605 | 180000 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20230605 | 175900 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20230605 | 175800 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20230605 | 175700 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20230605 | 175600 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20230605 | 175500 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20230605 | 175400 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 2603 |
| 63 | 20230605 | 175300 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20230605 | 175200 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20230605 | 175100 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20230605 | 175000 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20230605 | 174900 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20230605 | 174800 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20230605 | 174700 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20230605 | 174600 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20230605 | 174500 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20230605 | 174400 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20230605 | 174300 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20230605 | 174200 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20230605 | 174100 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20230605 | 174000 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20230605 | 173900 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20230605 | 173800 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20230605 | 173700 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20230605 | 173600 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20230605 | 173500 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20230605 | 173400 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20230605 | 173300 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20230605 | 173200 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20230605 | 173100 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20230605 | 173000 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20230605 | 172900 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20230605 | 172800 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20230605 | 172700 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20230605 | 172600 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20230605 | 172500 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20230605 | 172400 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 2603 |
| 93 | 20230605 | 172300 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20230605 | 172200 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20230605 | 172100 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20230605 | 172000 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20230605 | 171900 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20230605 | 171800 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20230605 | 171700 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20230605 | 171600 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20230605 | 171500 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20230605 | 171400 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20230605 | 171300 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20230605 | 171200 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20230605 | 171100 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20230605 | 171000 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20230605 | 170900 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20230605 | 170800 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20230605 | 170700 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20230605 | 170600 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20230605 | 170500 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20230605 | 170400 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20230605 | 170300 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20230605 | 170200 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20230605 | 170100 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20230605 | 170000 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20230605 | 165900 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20230605 | 165800 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20230605 | 165700 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20230605 | 165600 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20230605 | 165500 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20230605 | 165400 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 2603 |
| 123 | 20230605 | 165300 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20230605 | 165200 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20230605 | 165100 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20230605 | 165000 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20230605 | 164900 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20230605 | 164800 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20230605 | 164700 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20230605 | 164600 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20230605 | 164500 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20230605 | 164400 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20230605 | 164300 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20230605 | 164200 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20230605 | 164100 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20230605 | 164000 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20230605 | 163900 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20230605 | 163800 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20230605 | 163700 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20230605 | 163600 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20230605 | 163500 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20230605 | 163400 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20230605 | 163300 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20230605 | 163200 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20230605 | 163100 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20230605 | 163000 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20230605 | 162900 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20230605 | 162800 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20230605 | 162700 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20230605 | 162600 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20230605 | 162500 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20230605 | 162400 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 2603 |
| 153 | 20230605 | 162300 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20230605 | 162200 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20230605 | 162100 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20230605 | 162000 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20230605 | 161900 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20230605 | 161800 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20230605 | 161700 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20230605 | 161600 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20230605 | 161500 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20230605 | 161400 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20230605 | 161300 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20230605 | 161200 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20230605 | 161100 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20230605 | 161000 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20230605 | 160900 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20230605 | 160800 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20230605 | 160700 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20230605 | 160600 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20230605 | 160500 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20230605 | 160400 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20230605 | 160300 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20230605 | 160200 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20230605 | 160100 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20230605 | 160000 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20230605 | 155900 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20230605 | 155800 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20230605 | 155700 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20230605 | 155600 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20230605 | 155500 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20230605 | 155400 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 2603 |
| 183 | 20230605 | 155300 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20230605 | 155200 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20230605 | 155100 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20230605 | 155000 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20230605 | 154900 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20230605 | 154800 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20230605 | 154700 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20230605 | 154600 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20230605 | 154500 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20230605 | 154400 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20230605 | 154300 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20230605 | 154200 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20230605 | 154100 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20230605 | 154000 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20230605 | 153900 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20230605 | 153800 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20230605 | 153700 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20230605 | 153600 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20230605 | 153500 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20230605 | 153400 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 203 | 20230605 | 153300 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 204 | 20230605 | 153200 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 205 | 20230605 | 153100 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 0 |
| 206 | 20230605 | 153000 | 14905848200 | 41200 | 41200 | 41200 | 41200 | 2603 |
| 207 | 20230605 | 152900 | 14798604600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 208 | 20230605 | 152800 | 14798604600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 209 | 20230605 | 152700 | 14798604600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 210 | 20230605 | 152600 | 14798604600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 211 | 20230605 | 152500 | 14798604600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 212 | 20230605 | 152400 | 14798604600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 213 | 20230605 | 152300 | 14798604600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 214 | 20230605 | 152200 | 14798604600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 215 | 20230605 | 152100 | 14798604600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 216 | 20230605 | 152000 | 14798604600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 217 | 20230605 | 151900 | 14798604600 | 41350 | 41250 | 41350 | 41200 | 242 |
| 218 | 20230605 | 151800 | 14788618700 | 41200 | 41250 | 41300 | 41200 | 208 |
| 219 | 20230605 | 151700 | 14780037700 | 41250 | 41250 | 41300 | 41200 | 471 |
| 220 | 20230605 | 151600 | 14760603900 | 41250 | 41250 | 41350 | 41250 | 323 |
| 221 | 20230605 | 151500 | 14747269900 | 41350 | 41200 | 41400 | 41200 | 371 |
| 222 | 20230605 | 151400 | 14731953700 | 41200 | 41350 | 41400 | 41200 | 1045 |
| 223 | 20230605 | 151300 | 14688818600 | 41350 | 41250 | 41350 | 41250 | 447 |
| 224 | 20230605 | 151200 | 14670362150 | 41250 | 41250 | 41350 | 41250 | 426 |
| 225 | 20230605 | 151100 | 14652770500 | 41300 | 41350 | 41400 | 41250 | 455 |
| 226 | 20230605 | 151000 | 14633968750 | 41350 | 41250 | 41400 | 41250 | 421 |
| 227 | 20230605 | 150900 | 14616580200 | 41300 | 41300 | 41400 | 41250 | 313 |
| 228 | 20230605 | 150800 | 14603638350 | 41350 | 41400 | 41400 | 41250 | 442 |
| 229 | 20230605 | 150700 | 14585367550 | 41400 | 41450 | 41450 | 41250 | 395 |
| 230 | 20230605 | 150600 | 14569016700 | 41400 | 41300 | 41450 | 41300 | 698 |
| 231 | 20230605 | 150500 | 14540140300 | 41300 | 41350 | 41400 | 41300 | 788 |
| 232 | 20230605 | 150400 | 14507536550 | 41400 | 41450 | 41450 | 41300 | 695 |
| 233 | 20230605 | 150300 | 14478772700 | 41450 | 41400 | 41450 | 41300 | 581 |
| 234 | 20230605 | 150200 | 14454711500 | 41350 | 41350 | 41450 | 41300 | 864 |
| 235 | 20230605 | 150100 | 14418932500 | 41300 | 41400 | 41450 | 41250 | 1392 |
| 236 | 20230605 | 150000 | 14361361250 | 41450 | 41350 | 41450 | 41250 | 854 |
| 237 | 20230605 | 145900 | 14326040800 | 41250 | 41400 | 41450 | 41250 | 615 |
| 238 | 20230605 | 145800 | 14300586500 | 41350 | 41400 | 41400 | 41300 | 627 |
| 239 | 20230605 | 145700 | 14274644350 | 41400 | 41350 | 41400 | 41250 | 795 |
| 240 | 20230605 | 145600 | 14241760800 | 41350 | 41250 | 41400 | 41250 | 673 |
| 241 | 20230605 | 145500 | 14213917600 | 41300 | 41350 | 41400 | 41250 | 910 |
| 242 | 20230605 | 145400 | 14176273100 | 41350 | 41250 | 41350 | 41250 | 755 |
| 243 | 20230605 | 145300 | 14145080500 | 41200 | 41350 | 41400 | 41200 | 1203 |
| 244 | 20230605 | 145200 | 14095360400 | 41250 | 41350 | 41400 | 41250 | 715 |
| 245 | 20230605 | 145100 | 14065801650 | 41250 | 41300 | 41400 | 41200 | 698 |
| 246 | 20230605 | 145000 | 14036940600 | 41400 | 41300 | 41400 | 41200 | 729 |
| 247 | 20230605 | 144900 | 14006813650 | 41300 | 41350 | 41350 | 41200 | 905 |
| 248 | 20230605 | 144800 | 13969437700 | 41200 | 41250 | 41350 | 41200 | 690 |
| 249 | 20230605 | 144700 | 13940939250 | 41250 | 41300 | 41400 | 41200 | 870 |
| 250 | 20230605 | 144600 | 13905021600 | 41250 | 41200 | 41300 | 41200 | 883 |
| 251 | 20230605 | 144500 | 13868571900 | 41250 | 41350 | 41450 | 41200 | 920 |
| 252 | 20230605 | 144400 | 13830524650 | 41350 | 41350 | 41450 | 41300 | 789 |
| 253 | 20230605 | 144300 | 13797863950 | 41400 | 41250 | 41450 | 41250 | 603 |
| 254 | 20230605 | 144200 | 13772916350 | 41300 | 41400 | 41450 | 41300 | 432 |
| 255 | 20230605 | 144100 | 13755040350 | 41400 | 41450 | 41450 | 41350 | 665 |
| 256 | 20230605 | 144000 | 13727515650 | 41400 | 41350 | 41450 | 41350 | 809 |
| 257 | 20230605 | 143900 | 13694022350 | 41350 | 41250 | 41400 | 41250 | 649 |
| 258 | 20230605 | 143800 | 13667161800 | 41250 | 41300 | 41400 | 41250 | 717 |
| 259 | 20230605 | 143700 | 13637521350 | 41300 | 41300 | 41350 | 41250 | 743 |
| 260 | 20230605 | 143600 | 13606829950 | 41250 | 41300 | 41400 | 41200 | 3234 |
| 261 | 20230605 | 143500 | 13473461500 | 41350 | 41350 | 41400 | 41250 | 665 |
| 262 | 20230605 | 143400 | 13445985000 | 41350 | 41300 | 41400 | 41250 | 789 |
| 263 | 20230605 | 143300 | 13413370000 | 41300 | 41250 | 41400 | 41250 | 540 |
| 264 | 20230605 | 143200 | 13391032100 | 41250 | 41400 | 41400 | 41250 | 476 |
| 265 | 20230605 | 143100 | 13371361850 | 41400 | 41300 | 41450 | 41300 | 632 |
| 266 | 20230605 | 143000 | 13345202100 | 41350 | 41450 | 41450 | 41250 | 600 |
| 267 | 20230605 | 142900 | 13320380000 | 41450 | 41400 | 41450 | 41250 | 569 |
| 268 | 20230605 | 142800 | 13296832000 | 41450 | 41400 | 41450 | 41250 | 571 |
| 269 | 20230605 | 142700 | 13273189150 | 41400 | 41400 | 41450 | 41300 | 654 |
| 270 | 20230605 | 142600 | 13246102050 | 41400 | 41250 | 41450 | 41250 | 730 |
| 271 | 20230605 | 142500 | 13215862800 | 41300 | 41400 | 41450 | 41200 | 562 |
| 272 | 20230605 | 142400 | 13192593650 | 41450 | 41450 | 41450 | 41200 | 742 |
| 273 | 20230605 | 142300 | 13161877000 | 41450 | 41350 | 41450 | 41350 | 591 |
| 274 | 20230605 | 142200 | 13137387250 | 41350 | 41450 | 41450 | 41300 | 599 |
| 275 | 20230605 | 142100 | 13112582850 | 41400 | 41350 | 41450 | 41300 | 632 |
| 276 | 20230605 | 142000 | 13086413350 | 41300 | 41450 | 41450 | 41200 | 295 |
| 277 | 20230605 | 141900 | 13074225700 | 41450 | 41450 | 41450 | 41250 | 626 |
| 278 | 20230605 | 141800 | 13048295600 | 41400 | 41250 | 41400 | 41250 | 438 |
| 279 | 20230605 | 141700 | 13030172400 | 41250 | 41350 | 41400 | 41200 | 878 |
| 280 | 20230605 | 141600 | 12993880350 | 41350 | 41200 | 41400 | 41200 | 659 |
| 281 | 20230605 | 141500 | 12966613300 | 41200 | 41400 | 41400 | 41200 | 625 |
| 282 | 20230605 | 141400 | 12940751950 | 41350 | 41350 | 41450 | 41350 | 738 |
| 283 | 20230605 | 141300 | 12910203200 | 41350 | 41350 | 41400 | 41250 | 717 |
| 284 | 20230605 | 141200 | 12880550500 | 41300 | 41350 | 41400 | 41300 | 623 |
| 285 | 20230605 | 141100 | 12854766850 | 41400 | 41350 | 41400 | 41250 | 535 |
| 286 | 20230605 | 141000 | 12832630750 | 41400 | 41350 | 41400 | 41350 | 702 |
| 287 | 20230605 | 140900 | 12803585900 | 41350 | 41350 | 41400 | 41150 | 431 |
| 288 | 20230605 | 140800 | 12785766000 | 41350 | 41300 | 41400 | 41300 | 980 |
| 289 | 20230605 | 140700 | 12745241750 | 41300 | 41250 | 41350 | 41150 | 623 |
| 290 | 20230605 | 140600 | 12719513900 | 41250 | 41250 | 41300 | 41150 | 637 |
| 291 | 20230605 | 140500 | 12693217250 | 41300 | 41300 | 41350 | 41250 | 831 |
| 292 | 20230605 | 140400 | 12658901750 | 41350 | 41250 | 41350 | 41150 | 955 |
| 293 | 20230605 | 140300 | 12619463350 | 41250 | 41250 | 41300 | 41200 | 764 |
| 294 | 20230605 | 140200 | 12587933350 | 41250 | 41100 | 41300 | 41100 | 679 |
| 295 | 20230605 | 140100 | 12559950500 | 41250 | 41200 | 41300 | 41100 | 777 |
| 296 | 20230605 | 140000 | 12527916500 | 41150 | 41150 | 41250 | 41100 | 868 |
| 297 | 20230605 | 135900 | 12492166700 | 41150 | 41200 | 41250 | 41150 | 422 |
| 298 | 20230605 | 135800 | 12474783650 | 41200 | 41300 | 41350 | 41150 | 691 |
| 299 | 20230605 | 135700 | 12446252650 | 41300 | 41300 | 41300 | 41200 | 337 |
| 300 | 20230605 | 135600 | 12432338600 | 41300 | 41300 | 41350 | 41200 | 438 |
| 301 | 20230605 | 135500 | 12414256000 | 41300 | 41250 | 41350 | 41150 | 562 |
| 302 | 20230605 | 135400 | 12391049650 | 41250 | 41250 | 41350 | 41200 | 618 |
| 303 | 20230605 | 135300 | 12365528950 | 41250 | 41250 | 41350 | 41250 | 499 |
| 304 | 20230605 | 135200 | 12344912400 | 41200 | 41350 | 41400 | 41200 | 608 |
| 305 | 20230605 | 135100 | 12319787850 | 41300 | 41300 | 41400 | 41300 | 510 |
| 306 | 20230605 | 135000 | 12298700200 | 41300 | 41250 | 41400 | 41250 | 528 |
| 307 | 20230605 | 134900 | 12276865000 | 41250 | 41350 | 41400 | 41150 | 784 |
| 308 | 20230605 | 134800 | 12244475550 | 41400 | 41300 | 41400 | 41150 | 332 |
| 309 | 20230605 | 134700 | 12230751400 | 41300 | 41300 | 41350 | 41150 | 461 |
| 310 | 20230605 | 134600 | 12211707250 | 41250 | 41300 | 41300 | 41150 | 618 |
| 311 | 20230605 | 134500 | 12186219650 | 41350 | 41350 | 41450 | 41250 | 619 |
| 312 | 20230605 | 134400 | 12160619850 | 41350 | 41300 | 41400 | 41200 | 588 |
| 313 | 20230605 | 134300 | 12136311200 | 41300 | 41300 | 41400 | 41300 | 530 |
| 314 | 20230605 | 134200 | 12114386250 | 41200 | 41200 | 41400 | 41200 | 529 |
| 315 | 20230605 | 134100 | 12092524850 | 41150 | 41200 | 41400 | 41150 | 656 |
| 316 | 20230605 | 134000 | 12065432200 | 41150 | 41150 | 41350 | 41150 | 732 |
| 317 | 20230605 | 133900 | 12035233650 | 41150 | 41200 | 41350 | 41150 | 537 |
| 318 | 20230605 | 133800 | 12013077700 | 41200 | 41250 | 41300 | 41150 | 604 |
| 319 | 20230605 | 133700 | 11988162750 | 41250 | 41350 | 41400 | 41150 | 552 |
| 320 | 20230605 | 133600 | 11965394100 | 41300 | 41400 | 41450 | 41200 | 789 |
| 321 | 20230605 | 133500 | 11932842900 | 41300 | 41350 | 41350 | 41250 | 612 |
| 322 | 20230605 | 133400 | 11907548650 | 41350 | 41300 | 41450 | 41300 | 575 |
| 323 | 20230605 | 133300 | 11883769600 | 41350 | 41400 | 41500 | 41350 | 594 |
| 324 | 20230605 | 133200 | 11859158250 | 41450 | 41450 | 41550 | 41350 | 735 |
| 325 | 20230605 | 133100 | 11828667700 | 41450 | 41400 | 41600 | 41400 | 749 |
| 326 | 20230605 | 133000 | 11797557400 | 41350 | 41550 | 41600 | 41250 | 1375 |
| 327 | 20230605 | 132900 | 11740588650 | 41500 | 41550 | 41650 | 41500 | 543 |
| 328 | 20230605 | 132800 | 11718009000 | 41550 | 41650 | 41650 | 41550 | 582 |
| 329 | 20230605 | 132700 | 11693784400 | 41600 | 41600 | 41650 | 41550 | 299 |
| 330 | 20230605 | 132600 | 11681336700 | 41600 | 41650 | 41700 | 41600 | 813 |
| 331 | 20230605 | 132500 | 11647463950 | 41650 | 41650 | 41650 | 41600 | 627 |
| 332 | 20230605 | 132400 | 11621355050 | 41650 | 41650 | 41650 | 41600 | 706 |
| 333 | 20230605 | 132300 | 11591956950 | 41650 | 41600 | 41650 | 41600 | 607 |
| 334 | 20230605 | 132200 | 11566685100 | 41650 | 41600 | 41650 | 41600 | 710 |
| 335 | 20230605 | 132100 | 11537120800 | 41650 | 41600 | 41650 | 41550 | 995 |
| 336 | 20230605 | 132000 | 11495731300 | 41600 | 41550 | 41650 | 41550 | 2074 |
| 337 | 20230605 | 131900 | 11409459500 | 41550 | 41550 | 41600 | 41550 | 1253 |
| 338 | 20230605 | 131800 | 11357350300 | 41550 | 41450 | 41600 | 41450 | 10277 |
| 339 | 20230605 | 131700 | 10930714200 | 41450 | 41400 | 41500 | 41400 | 653 |
| 340 | 20230605 | 131600 | 10903634800 | 41450 | 41450 | 41500 | 41450 | 795 |
| 341 | 20230605 | 131500 | 10870672150 | 41450 | 41450 | 41500 | 41450 | 295 |
| 342 | 20230605 | 131400 | 10858441350 | 41500 | 41500 | 41500 | 41250 | 963 |
| 343 | 20230605 | 131300 | 10818552450 | 41500 | 41500 | 41500 | 41400 | 1011 |
| 344 | 20230605 | 131200 | 10776622150 | 41500 | 41400 | 41500 | 41400 | 1339 |
| 345 | 20230605 | 131100 | 10721136900 | 41450 | 41450 | 41450 | 41400 | 610 |
| 346 | 20230605 | 131000 | 10695858450 | 41450 | 41350 | 41450 | 41350 | 539 |
| 347 | 20230605 | 130900 | 10673548400 | 41400 | 41350 | 41400 | 41300 | 493 |
| 348 | 20230605 | 130800 | 10653148400 | 41400 | 41350 | 41450 | 41250 | 821 |
| 349 | 20230605 | 130700 | 10619179100 | 41350 | 41400 | 41450 | 41300 | 594 |
| 350 | 20230605 | 130600 | 10594582750 | 41300 | 41350 | 41450 | 41300 | 519 |
| 351 | 20230605 | 130500 | 10573102600 | 41450 | 41300 | 41450 | 41300 | 349 |
| 352 | 20230605 | 130400 | 10558649000 | 41300 | 41450 | 41450 | 41300 | 794 |
| 353 | 20230605 | 130300 | 10525789150 | 41450 | 41450 | 41450 | 41400 | 373 |
| 354 | 20230605 | 130200 | 10510331650 | 41400 | 41500 | 41500 | 41300 | 569 |
| 355 | 20230605 | 130100 | 10486763100 | 41450 | 41400 | 41500 | 41400 | 458 |
| 356 | 20230605 | 130000 | 10467780150 | 41450 | 41400 | 41450 | 41400 | 390 |
| 357 | 20230605 | 125900 | 10451619600 | 41400 | 41350 | 41450 | 41350 | 403 |
| 358 | 20230605 | 125800 | 10434922950 | 41400 | 41450 | 41450 | 41400 | 627 |
| 359 | 20230605 | 125700 | 10408946750 | 41450 | 41400 | 41450 | 41400 | 458 |
| 360 | 20230605 | 125600 | 10389966200 | 41450 | 41450 | 41450 | 41400 | 399 |
| 361 | 20230605 | 125500 | 10373433750 | 41450 | 41400 | 41500 | 41350 | 555 |
| 362 | 20230605 | 125400 | 10350425200 | 41450 | 41450 | 41500 | 41450 | 365 |
| 363 | 20230605 | 125300 | 10335287450 | 41450 | 41450 | 41500 | 41350 | 578 |
| 364 | 20230605 | 125200 | 10311329000 | 41450 | 41500 | 41500 | 41300 | 445 |
| 365 | 20230605 | 125100 | 10292910450 | 41500 | 41450 | 41500 | 41400 | 923 |
| 366 | 20230605 | 125000 | 10254649300 | 41450 | 41400 | 41450 | 41400 | 376 |
| 367 | 20230605 | 124900 | 10239065650 | 41400 | 41450 | 41450 | 41400 | 554 |
| 368 | 20230605 | 124800 | 10216107350 | 41450 | 41400 | 41450 | 41350 | 526 |
| 369 | 20230605 | 124700 | 10194314800 | 41400 | 41350 | 41450 | 41350 | 899 |
| 370 | 20230605 | 124600 | 10157112500 | 41350 | 41350 | 41450 | 41350 | 484 |
| 371 | 20230605 | 124500 | 10137067450 | 41350 | 41400 | 41450 | 41300 | 438 |
| 372 | 20230605 | 124400 | 10118932300 | 41450 | 41450 | 41450 | 41400 | 562 |
| 373 | 20230605 | 124300 | 10095645300 | 41400 | 41450 | 41450 | 41350 | 360 |
| 374 | 20230605 | 124200 | 10080733950 | 41450 | 41450 | 41450 | 41400 | 531 |
| 375 | 20230605 | 124100 | 10058731800 | 41450 | 41450 | 41450 | 41400 | 425 |
| 376 | 20230605 | 124000 | 10041116700 | 41450 | 41450 | 41450 | 41400 | 365 |
| 377 | 20230605 | 123900 | 10025989100 | 41400 | 41450 | 41450 | 41400 | 421 |
| 378 | 20230605 | 123800 | 10008541700 | 41450 | 41400 | 41450 | 41400 | 590 |
| 379 | 20230605 | 123700 | 9984096350 | 41400 | 41400 | 41450 | 41400 | 777 |
| 380 | 20230605 | 123600 | 9951911300 | 41400 | 41400 | 41450 | 41400 | 577 |
| 381 | 20230605 | 123500 | 9928011350 | 41400 | 41400 | 41450 | 41400 | 375 |
| 382 | 20230605 | 123400 | 9912469550 | 41450 | 41400 | 41450 | 41400 | 334 |
| 383 | 20230605 | 123300 | 9898634000 | 41400 | 41300 | 41450 | 41300 | 739 |
| 384 | 20230605 | 123200 | 9868029150 | 41350 | 41350 | 41450 | 41300 | 2609 |
| 385 | 20230605 | 123100 | 9760064600 | 41400 | 41400 | 41400 | 41150 | 911 |
| 386 | 20230605 | 123000 | 9722392800 | 41350 | 41350 | 41400 | 41300 | 692 |
| 387 | 20230605 | 122900 | 9693772500 | 41350 | 41350 | 41400 | 41350 | 695 |
| 388 | 20230605 | 122800 | 9665025150 | 41400 | 41400 | 41400 | 41350 | 594 |
| 389 | 20230605 | 122700 | 9640442300 | 41400 | 41350 | 41400 | 41300 | 621 |
| 390 | 20230605 | 122600 | 9614758400 | 41350 | 41400 | 41400 | 41350 | 510 |
| 391 | 20230605 | 122500 | 9593648750 | 41400 | 41400 | 41400 | 41350 | 727 |
| 392 | 20230605 | 122400 | 9563573750 | 41350 | 41400 | 41400 | 41350 | 469 |
| 393 | 20230605 | 122300 | 9544163300 | 41400 | 41400 | 41400 | 41350 | 592 |
| 394 | 20230605 | 122200 | 9519662200 | 41400 | 41400 | 41400 | 41350 | 819 |
| 395 | 20230605 | 122100 | 9485777700 | 41400 | 41350 | 41400 | 41350 | 291 |
| 396 | 20230605 | 122000 | 9473732600 | 41350 | 41350 | 41400 | 41350 | 668 |
| 397 | 20230605 | 121900 | 9446099550 | 41350 | 41350 | 41350 | 41300 | 714 |
| 398 | 20230605 | 121800 | 9416587300 | 41350 | 41350 | 41350 | 41300 | 467 |
| 399 | 20230605 | 121700 | 9397278000 | 41300 | 41300 | 41350 | 41300 | 552 |
| 400 | 20230605 | 121600 | 9374454400 | 41350 | 41300 | 41350 | 41300 | 396 |
| 401 | 20230605 | 121500 | 9358083300 | 41350 | 41350 | 41350 | 41300 | 726 |
| 402 | 20230605 | 121400 | 9328070100 | 41350 | 41300 | 41400 | 41300 | 1846 |
| 403 | 20230605 | 121300 | 9251739950 | 41350 | 41350 | 41350 | 41250 | 684 |
| 404 | 20230605 | 121200 | 9223468450 | 41300 | 41300 | 41350 | 41300 | 388 |
| 405 | 20230605 | 121100 | 9207428600 | 41300 | 41350 | 41350 | 41300 | 457 |
| 406 | 20230605 | 121000 | 9188537250 | 41300 | 41300 | 41350 | 41250 | 1580 |
| 407 | 20230605 | 120900 | 9123283050 | 41300 | 41300 | 41300 | 41250 | 293 |
| 408 | 20230605 | 120800 | 9111189100 | 41300 | 41300 | 41300 | 41200 | 637 |
| 409 | 20230605 | 120700 | 9084898250 | 41300 | 41300 | 41300 | 41200 | 766 |
| 410 | 20230605 | 120600 | 9053282500 | 41250 | 41300 | 41300 | 41250 | 912 |
| 411 | 20230605 | 120500 | 9015637150 | 41300 | 41250 | 41300 | 41200 | 788 |
| 412 | 20230605 | 120400 | 8983099050 | 41250 | 41300 | 41300 | 41200 | 388 |
| 413 | 20230605 | 120300 | 8967078500 | 41300 | 41200 | 41300 | 41200 | 983 |
| 414 | 20230605 | 120200 | 8926528150 | 41200 | 41250 | 41250 | 41200 | 418 |
| 415 | 20230605 | 120100 | 8909286250 | 41250 | 41250 | 41250 | 41200 | 608 |
| 416 | 20230605 | 120000 | 8884212400 | 41250 | 41200 | 41250 | 41200 | 716 |
| 417 | 20230605 | 115900 | 8854678400 | 41250 | 41150 | 41250 | 41150 | 1533 |
| 418 | 20230605 | 115800 | 8791505750 | 41150 | 41150 | 41200 | 41150 | 843 |
| 419 | 20230605 | 115700 | 8756780200 | 41200 | 41200 | 41200 | 41150 | 710 |
| 420 | 20230605 | 115600 | 8727529900 | 41150 | 41100 | 41150 | 41100 | 2134 |
| 421 | 20230605 | 115500 | 8639719300 | 41150 | 41100 | 41150 | 41100 | 1087 |
| 422 | 20230605 | 115400 | 8595001400 | 41100 | 41150 | 41150 | 41100 | 924 |
| 423 | 20230605 | 115300 | 8556995950 | 41100 | 41050 | 41150 | 41050 | 2183 |
| 424 | 20230605 | 115200 | 8467281750 | 41100 | 41100 | 41100 | 41050 | 1126 |
| 425 | 20230605 | 115100 | 8421031000 | 41100 | 41100 | 41150 | 41100 | 931 |
| 426 | 20230605 | 115000 | 8382740900 | 41150 | 41200 | 41200 | 41100 | 1194 |
| 427 | 20230605 | 114900 | 8333597250 | 41150 | 41150 | 41200 | 41150 | 615 |
| 428 | 20230605 | 114800 | 8308266500 | 41150 | 41200 | 41250 | 41150 | 1054 |
| 429 | 20230605 | 114700 | 8264845100 | 41150 | 41200 | 41250 | 41100 | 1021 |
| 430 | 20230605 | 114600 | 8222783150 | 41200 | 41200 | 41250 | 41200 | 1247 |
| 431 | 20230605 | 114500 | 8171391650 | 41200 | 41250 | 41250 | 41200 | 969 |
| 432 | 20230605 | 114400 | 8131434200 | 41250 | 41250 | 41250 | 41200 | 1064 |
| 433 | 20230605 | 114300 | 8087560050 | 41200 | 41200 | 41250 | 41150 | 1308 |
| 434 | 20230605 | 114200 | 8033660000 | 41200 | 41200 | 41250 | 41200 | 924 |
| 435 | 20230605 | 114100 | 7995562800 | 41250 | 41200 | 41250 | 41200 | 835 |
| 436 | 20230605 | 114000 | 7961123900 | 41250 | 41200 | 41250 | 41200 | 2761 |
| 437 | 20230605 | 113900 | 7847320450 | 41200 | 41100 | 41200 | 41100 | 822 |
| 438 | 20230605 | 113800 | 7813476400 | 41100 | 41150 | 41200 | 41100 | 912 |
| 439 | 20230605 | 113700 | 7775923600 | 41200 | 41100 | 41200 | 41000 | 2235 |
| 440 | 20230605 | 113600 | 7683974550 | 41100 | 41150 | 41200 | 41050 | 1585 |
| 441 | 20230605 | 113500 | 7618776400 | 41150 | 41200 | 41200 | 41100 | 1740 |
| 442 | 20230605 | 113400 | 7547186600 | 41200 | 41250 | 41250 | 41150 | 2000 |
| 443 | 20230605 | 113300 | 7464762450 | 41250 | 41200 | 41250 | 41200 | 1133 |
| 444 | 20230605 | 113200 | 7418031400 | 41250 | 41200 | 41250 | 41200 | 1748 |
| 445 | 20230605 | 113100 | 7345949650 | 41250 | 41200 | 41250 | 41200 | 619 |
| 446 | 20230605 | 113000 | 7320419100 | 41200 | 41200 | 41250 | 41150 | 1081 |
| 447 | 20230605 | 112900 | 7275877250 | 41150 | 41100 | 41200 | 41050 | 1317 |
| 448 | 20230605 | 112800 | 7221697950 | 41100 | 40950 | 41100 | 40950 | 9470 |
| 449 | 20230605 | 112700 | 6833328550 | 41000 | 40950 | 41000 | 40950 | 1310 |
| 450 | 20230605 | 112600 | 6779652550 | 41000 | 41000 | 41000 | 40950 | 665 |
| 451 | 20230605 | 112500 | 6752400000 | 41000 | 40950 | 41000 | 40950 | 1224 |
| 452 | 20230605 | 112400 | 6702244650 | 41000 | 40950 | 41000 | 40950 | 1524 |
| 453 | 20230605 | 112300 | 6639824650 | 40950 | 40950 | 41000 | 40900 | 1055 |
| 454 | 20230605 | 112200 | 6596621150 | 40950 | 40950 | 40950 | 40900 | 1194 |
| 455 | 20230605 | 112100 | 6547751500 | 40950 | 40950 | 40950 | 40900 | 1757 |
| 456 | 20230605 | 112000 | 6475817300 | 40950 | 40850 | 40950 | 40850 | 1215 |
| 457 | 20230605 | 111900 | 6426105350 | 40900 | 40750 | 40950 | 40750 | 4702 |
| 458 | 20230605 | 111800 | 6234025800 | 40750 | 40600 | 40750 | 40600 | 8943 |
| 459 | 20230605 | 111700 | 5870510950 | 40600 | 40550 | 40600 | 40500 | 787 |
| 460 | 20230605 | 111600 | 5838582550 | 40500 | 40550 | 40550 | 40500 | 745 |
| 461 | 20230605 | 111500 | 5808380750 | 40550 | 40550 | 40550 | 40500 | 1203 |
| 462 | 20230605 | 111400 | 5759600900 | 40550 | 40550 | 40550 | 40500 | 643 |
| 463 | 20230605 | 111300 | 5733527500 | 40500 | 40550 | 40550 | 40500 | 1071 |
| 464 | 20230605 | 111200 | 5690121800 | 40550 | 40500 | 40550 | 40450 | 1492 |
| 465 | 20230605 | 111100 | 5629682500 | 40500 | 40450 | 40500 | 40450 | 818 |
| 466 | 20230605 | 111000 | 5596554600 | 40500 | 40450 | 40500 | 40400 | 985 |
| 467 | 20230605 | 110900 | 5556688250 | 40500 | 40450 | 40500 | 40450 | 3275 |
| 468 | 20230605 | 110800 | 5424138900 | 40400 | 40450 | 40450 | 40400 | 1168 |
| 469 | 20230605 | 110700 | 5376913000 | 40450 | 40400 | 40450 | 40400 | 855 |
| 470 | 20230605 | 110600 | 5342332350 | 40400 | 40300 | 40450 | 40250 | 14997 |
| 471 | 20230605 | 110500 | 4737145600 | 40250 | 40300 | 40300 | 40250 | 1593 |
| 472 | 20230605 | 110400 | 4672953300 | 40250 | 40300 | 40300 | 40250 | 575 |
| 473 | 20230605 | 110300 | 4649789200 | 40300 | 40250 | 40300 | 40200 | 4182 |
| 474 | 20230605 | 110200 | 4481433350 | 40200 | 40200 | 40250 | 40200 | 4387 |
| 475 | 20230605 | 110100 | 4304999000 | 40200 | 40200 | 40250 | 40200 | 689 |
| 476 | 20230605 | 110000 | 4277272400 | 40250 | 40100 | 40250 | 40050 | 13814 |
| 477 | 20230605 | 105900 | 3722691100 | 40100 | 40100 | 40100 | 40050 | 564 |
| 478 | 20230605 | 105800 | 3700075200 | 40100 | 40050 | 40100 | 40050 | 594 |
| 479 | 20230605 | 105700 | 3676259250 | 40100 | 40100 | 40150 | 40050 | 1154 |
| 480 | 20230605 | 105600 | 3629972650 | 40100 | 40100 | 40150 | 40050 | 980 |
| 481 | 20230605 | 105500 | 3590652950 | 40150 | 40050 | 40150 | 40050 | 4190 |
| 482 | 20230605 | 105400 | 3422579150 | 40100 | 40100 | 40100 | 40050 | 1930 |
| 483 | 20230605 | 105300 | 3345191350 | 40100 | 40100 | 40100 | 40050 | 1956 |
| 484 | 20230605 | 105200 | 3266764050 | 40100 | 40050 | 40100 | 40050 | 3111 |
| 485 | 20230605 | 105100 | 3142140500 | 40050 | 40050 | 40050 | 40000 | 1620 |
| 486 | 20230605 | 105000 | 3077265150 | 40050 | 40000 | 40050 | 40000 | 1767 |
| 487 | 20230605 | 104900 | 3006581400 | 40000 | 40000 | 40000 | 39950 | 541 |
| 488 | 20230605 | 104800 | 2984942350 | 39950 | 40000 | 40000 | 39950 | 331 |
| 489 | 20230605 | 104700 | 2971703750 | 40000 | 40000 | 40000 | 39950 | 595 |
| 490 | 20230605 | 104600 | 2947904100 | 40000 | 40000 | 40050 | 40000 | 532 |
| 491 | 20230605 | 104500 | 2926618400 | 40000 | 40000 | 40050 | 39950 | 1507 |
| 492 | 20230605 | 104400 | 2866335500 | 40000 | 40000 | 40000 | 39950 | 470 |
| 493 | 20230605 | 104300 | 2847535800 | 40000 | 40000 | 40000 | 39950 | 354 |
| 494 | 20230605 | 104200 | 2833376800 | 40000 | 39950 | 40000 | 39950 | 674 |
| 495 | 20230605 | 104100 | 2806429900 | 40000 | 40000 | 40000 | 39950 | 564 |
| 496 | 20230605 | 104000 | 2783872100 | 40000 | 40000 | 40000 | 39950 | 588 |
| 497 | 20230605 | 103900 | 2760354500 | 40000 | 39950 | 40000 | 39950 | 671 |
| 498 | 20230605 | 103800 | 2733520700 | 40000 | 40000 | 40000 | 39950 | 472 |
| 499 | 20230605 | 103700 | 2714647200 | 40000 | 39950 | 40000 | 39950 | 644 |
| 500 | 20230605 | 103600 | 2688887950 | 39950 | 40000 | 40000 | 39950 | 530 |
| 501 | 20230605 | 103500 | 2667688300 | 40000 | 39950 | 40000 | 39950 | 587 |
| 502 | 20230605 | 103400 | 2644214800 | 40000 | 39950 | 40000 | 39950 | 545 |
| 503 | 20230605 | 103300 | 2622418200 | 39950 | 40000 | 40000 | 39950 | 446 |
| 504 | 20230605 | 103200 | 2604589150 | 39950 | 40000 | 40000 | 39950 | 508 |
| 505 | 20230605 | 103100 | 2584269800 | 39950 | 40000 | 40000 | 39950 | 679 |
| 506 | 20230605 | 103000 | 2557111450 | 39950 | 39950 | 40000 | 39950 | 2134 |
| 507 | 20230605 | 102900 | 2471856650 | 39950 | 39950 | 39950 | 39950 | 501 |
| 508 | 20230605 | 102800 | 2451841700 | 39950 | 39900 | 39950 | 39900 | 419 |
| 509 | 20230605 | 102700 | 2435103050 | 39900 | 39950 | 39950 | 39900 | 546 |
| 510 | 20230605 | 102600 | 2413294250 | 39950 | 39950 | 39950 | 39950 | 576 |
| 511 | 20230605 | 102500 | 2390283050 | 39950 | 39950 | 39950 | 39900 | 637 |
| 512 | 20230605 | 102400 | 2364840300 | 39950 | 39950 | 39950 | 39900 | 320 |
| 513 | 20230605 | 102300 | 2352057300 | 39950 | 39950 | 39950 | 39900 | 833 |
| 514 | 20230605 | 102200 | 2318795350 | 39950 | 39950 | 39950 | 39900 | 544 |
| 515 | 20230605 | 102100 | 2297071350 | 39900 | 39950 | 39950 | 39900 | 337 |
| 516 | 20230605 | 102000 | 2283609200 | 39950 | 39900 | 39950 | 39900 | 723 |
| 517 | 20230605 | 101900 | 2254734200 | 39950 | 39950 | 39950 | 39900 | 1016 |
| 518 | 20230605 | 101800 | 2214172500 | 39950 | 39900 | 39950 | 39900 | 2345 |
| 519 | 20230605 | 101700 | 2120589050 | 39900 | 39850 | 39900 | 39850 | 619 |
| 520 | 20230605 | 101600 | 2095893000 | 39800 | 39850 | 39850 | 39800 | 1110 |
| 521 | 20230605 | 101500 | 2051665500 | 39850 | 39800 | 39850 | 39800 | 632 |
| 522 | 20230605 | 101400 | 2026481450 | 39800 | 39850 | 39850 | 39800 | 655 |
| 523 | 20230605 | 101300 | 2000385350 | 39850 | 39900 | 39900 | 39850 | 655 |
| 524 | 20230605 | 101200 | 1974270050 | 39900 | 39900 | 39900 | 39850 | 895 |
| 525 | 20230605 | 101100 | 1938565800 | 39850 | 39850 | 39900 | 39850 | 526 |
| 526 | 20230605 | 101000 | 1917591050 | 39850 | 39850 | 39900 | 39850 | 356 |
| 527 | 20230605 | 100900 | 1903389450 | 39850 | 39850 | 39850 | 39800 | 499 |
| 528 | 20230605 | 100800 | 1883509300 | 39850 | 39850 | 39850 | 39800 | 446 |
| 529 | 20230605 | 100700 | 1865736450 | 39850 | 39850 | 39850 | 39800 | 717 |
| 530 | 20230605 | 100600 | 1837174100 | 39850 | 39800 | 39850 | 39800 | 569 |
| 531 | 20230605 | 100500 | 1814500700 | 39850 | 39850 | 39850 | 39800 | 686 |
| 532 | 20230605 | 100400 | 1787172800 | 39800 | 39850 | 39900 | 39800 | 375 |
| 533 | 20230605 | 100300 | 1772217400 | 39900 | 39850 | 39900 | 39800 | 836 |
| 534 | 20230605 | 100200 | 1738879700 | 39850 | 39800 | 39850 | 39800 | 2791 |
| 535 | 20230605 | 100100 | 1627663500 | 39800 | 39850 | 39850 | 39800 | 822 |
| 536 | 20230605 | 100000 | 1594908200 | 39850 | 39750 | 39850 | 39750 | 1824 |
| 537 | 20230605 | 095900 | 1522308950 | 39800 | 39800 | 39800 | 39750 | 1122 |
| 538 | 20230605 | 095800 | 1477675100 | 39800 | 39800 | 39800 | 39750 | 1062 |
| 539 | 20230605 | 095700 | 1435435300 | 39800 | 39700 | 39800 | 39700 | 318 |
| 540 | 20230605 | 095600 | 1422789600 | 39700 | 39650 | 39800 | 39600 | 5763 |
| 541 | 20230605 | 095500 | 1193987250 | 39650 | 39600 | 39650 | 39600 | 403 |
| 542 | 20230605 | 095400 | 1178010550 | 39600 | 39600 | 39650 | 39550 | 282 |
| 543 | 20230605 | 095300 | 1166842850 | 39600 | 39600 | 39650 | 39600 | 416 |
| 544 | 20230605 | 095200 | 1150350000 | 39600 | 39600 | 39650 | 39550 | 240 |
| 545 | 20230605 | 095100 | 1140839200 | 39600 | 39500 | 39600 | 39500 | 154 |
| 546 | 20230605 | 095000 | 1134742500 | 39600 | 39650 | 39650 | 39550 | 471 |
| 547 | 20230605 | 094900 | 1116091850 | 39600 | 39600 | 39650 | 39600 | 122 |
| 548 | 20230605 | 094800 | 1111259200 | 39600 | 39600 | 39600 | 39600 | 172 |
| 549 | 20230605 | 094700 | 1104448000 | 39650 | 39600 | 39650 | 39600 | 453 |
| 550 | 20230605 | 094600 | 1086492100 | 39600 | 39550 | 39650 | 39550 | 338 |
| 551 | 20230605 | 094500 | 1073105950 | 39550 | 39600 | 39650 | 39550 | 389 |
| 552 | 20230605 | 094400 | 1057709050 | 39650 | 39650 | 39650 | 39650 | 210 |
| 553 | 20230605 | 094300 | 1049382550 | 39650 | 39600 | 39650 | 39600 | 408 |
| 554 | 20230605 | 094200 | 1033205500 | 39650 | 39650 | 39650 | 39600 | 236 |
| 555 | 20230605 | 094100 | 1023852150 | 39650 | 39650 | 39650 | 39600 | 294 |
| 556 | 20230605 | 094000 | 1012196550 | 39600 | 39600 | 39700 | 39600 | 2594 |
| 557 | 20230605 | 093900 | 909352150 | 39500 | 39600 | 39650 | 39500 | 2613 |
| 558 | 20230605 | 093800 | 805929750 | 39600 | 39500 | 39600 | 39450 | 3042 |
| 559 | 20230605 | 093700 | 685628750 | 39500 | 39450 | 39500 | 39400 | 3218 |
| 560 | 20230605 | 093600 | 558581950 | 39400 | 39400 | 39400 | 39350 | 158 |
| 561 | 20230605 | 093500 | 552358650 | 39400 | 39400 | 39400 | 39350 | 230 |
| 562 | 20230605 | 093400 | 543303350 | 39450 | 39450 | 39450 | 39400 | 435 |
| 563 | 20230605 | 093300 | 526159400 | 39400 | 39450 | 39450 | 39400 | 261 |
| 564 | 20230605 | 093200 | 515866050 | 39400 | 39300 | 39450 | 39300 | 3800 |
| 565 | 20230605 | 093100 | 366386700 | 39300 | 39250 | 39300 | 39250 | 27 |
| 566 | 20230605 | 093000 | 365326650 | 39250 | 39200 | 39300 | 39200 | 671 |
| 567 | 20230605 | 092900 | 338992250 | 39250 | 39250 | 39250 | 39250 | 347 |
| 568 | 20230605 | 092800 | 325372500 | 39200 | 39200 | 39200 | 39200 | 25 |
| 569 | 20230605 | 092700 | 324392500 | 39200 | 39200 | 39250 | 39200 | 52 |
| 570 | 20230605 | 092600 | 322351600 | 39200 | 39100 | 39250 | 39100 | 1421 |
| 571 | 20230605 | 092500 | 266672150 | 39100 | 39150 | 39150 | 39100 | 49 |
| 572 | 20230605 | 092400 | 264753900 | 39150 | 39150 | 39150 | 39150 | 120 |
| 573 | 20230605 | 092300 | 260055900 | 39150 | 39200 | 39200 | 39150 | 428 |
| 574 | 20230605 | 092200 | 243285450 | 39150 | 39100 | 39200 | 39100 | 728 |
| 575 | 20230605 | 092100 | 214800800 | 39000 | 39050 | 39100 | 39000 | 36 |
| 576 | 20230605 | 092000 | 213394450 | 39050 | 39050 | 39050 | 39000 | 65 |
| 577 | 20230605 | 091900 | 210858650 | 39050 | 39000 | 39050 | 39000 | 430 |
| 578 | 20230605 | 091800 | 194082950 | 39000 | 39000 | 39050 | 39000 | 521 |
| 579 | 20230605 | 091700 | 173762550 | 39000 | 39000 | 39000 | 39000 | 29 |
| 580 | 20230605 | 091600 | 172631550 | 39000 | 39000 | 39000 | 39000 | 27 |
| 581 | 20230605 | 091500 | 171578550 | 39000 | 38950 | 39000 | 38950 | 4 |
| 582 | 20230605 | 091400 | 171422700 | 38950 | 38950 | 38950 | 38950 | 0 |
| 583 | 20230605 | 091300 | 171422700 | 38950 | 38950 | 38950 | 38950 | 58 |
| 584 | 20230605 | 091200 | 169163600 | 38900 | 38950 | 38950 | 38900 | 110 |
| 585 | 20230605 | 091100 | 164882200 | 38950 | 38950 | 39000 | 38950 | 269 |
| 586 | 20230605 | 091000 | 154404300 | 39000 | 39050 | 39050 | 39000 | 288 |
| 587 | 20230605 | 090900 | 143168450 | 39100 | 39100 | 39100 | 39100 | 296 |
| 588 | 20230605 | 090800 | 131594850 | 39050 | 39100 | 39100 | 39050 | 337 |
| 589 | 20230605 | 090700 | 118427150 | 39100 | 39000 | 39100 | 39000 | 107 |
| 590 | 20230605 | 090600 | 114248700 | 39000 | 39000 | 39050 | 38950 | 64 |
| 591 | 20230605 | 090500 | 111752350 | 39000 | 39150 | 39200 | 39000 | 630 |
| 592 | 20230605 | 090400 | 87155350 | 39100 | 39200 | 39200 | 39100 | 158 |
| 593 | 20230605 | 090300 | 80972350 | 39100 | 39150 | 39200 | 39100 | 658 |
| 594 | 20230605 | 090200 | 55204450 | 39100 | 39050 | 39100 | 39050 | 367 |
| 595 | 20230605 | 090100 | 40857650 | 39100 | 38950 | 39100 | 38950 | 558 |
| 596 | 20230605 | 090000 | 19108250 | 38950 | 38900 | 39000 | 38900 | 491 |