34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 193500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 4960 |
| 3 | 20230605 | 193400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20230605 | 193300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20230605 | 193200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20230605 | 193100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20230605 | 193000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20230605 | 192900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20230605 | 192800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20230605 | 192700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20230605 | 192600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20230605 | 192500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20230605 | 192400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20230605 | 192300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20230605 | 192200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20230605 | 192100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20230605 | 192000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20230605 | 191900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20230605 | 191800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20230605 | 191700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20230605 | 191600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20230605 | 191500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20230605 | 191400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20230605 | 191300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20230605 | 191200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20230605 | 191100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20230605 | 191000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20230605 | 190900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20230605 | 190800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20230605 | 190700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20230605 | 190600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20230605 | 190500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 4960 |
| 33 | 20230605 | 190400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20230605 | 190300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20230605 | 190200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20230605 | 190100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20230605 | 190000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20230605 | 185900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20230605 | 185800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20230605 | 185700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20230605 | 185600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20230605 | 185500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20230605 | 185400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20230605 | 185300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20230605 | 185200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20230605 | 185100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20230605 | 185000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20230605 | 184900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20230605 | 184800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20230605 | 184700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20230605 | 184600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20230605 | 184500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20230605 | 184400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20230605 | 184300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20230605 | 184200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20230605 | 184100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20230605 | 184000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20230605 | 183900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20230605 | 183800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20230605 | 183700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20230605 | 183600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20230605 | 183500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 4960 |
| 63 | 20230605 | 183400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20230605 | 183300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20230605 | 183200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20230605 | 183100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20230605 | 183000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20230605 | 182900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20230605 | 182800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20230605 | 182700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20230605 | 182600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20230605 | 182500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20230605 | 182400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20230605 | 182300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20230605 | 182200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20230605 | 182100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20230605 | 182000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20230605 | 181900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20230605 | 181800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20230605 | 181700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20230605 | 181600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20230605 | 181500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20230605 | 181400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20230605 | 181300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20230605 | 181200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20230605 | 181100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20230605 | 181000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20230605 | 180900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20230605 | 180800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20230605 | 180700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20230605 | 180600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20230605 | 180500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 4960 |
| 93 | 20230605 | 180400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20230605 | 180300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20230605 | 180200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20230605 | 180100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20230605 | 180000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20230605 | 175900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20230605 | 175800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20230605 | 175700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20230605 | 175600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20230605 | 175500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20230605 | 175400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20230605 | 175300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20230605 | 175200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20230605 | 175100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20230605 | 175000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20230605 | 174900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20230605 | 174800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20230605 | 174700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20230605 | 174600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20230605 | 174500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20230605 | 174400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20230605 | 174300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20230605 | 174200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20230605 | 174100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20230605 | 174000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20230605 | 173900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20230605 | 173800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20230605 | 173700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20230605 | 173600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20230605 | 173500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 4960 |
| 123 | 20230605 | 173400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20230605 | 173300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20230605 | 173200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20230605 | 173100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20230605 | 173000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20230605 | 172900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20230605 | 172800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20230605 | 172700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20230605 | 172600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20230605 | 172500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20230605 | 172400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20230605 | 172300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20230605 | 172200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20230605 | 172100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20230605 | 172000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20230605 | 171900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20230605 | 171800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20230605 | 171700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20230605 | 171600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20230605 | 171500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20230605 | 171400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20230605 | 171300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20230605 | 171200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20230605 | 171100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20230605 | 171000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20230605 | 170900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20230605 | 170800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20230605 | 170700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20230605 | 170600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20230605 | 170500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 4960 |
| 153 | 20230605 | 170400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20230605 | 170300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20230605 | 170200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20230605 | 170100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20230605 | 170000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20230605 | 165900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20230605 | 165800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20230605 | 165700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20230605 | 165600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20230605 | 165500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20230605 | 165400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20230605 | 165300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20230605 | 165200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20230605 | 165100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20230605 | 165000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20230605 | 164900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20230605 | 164800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20230605 | 164700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20230605 | 164600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20230605 | 164500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20230605 | 164400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20230605 | 164300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20230605 | 164200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20230605 | 164100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20230605 | 164000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20230605 | 163900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20230605 | 163800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20230605 | 163700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20230605 | 163600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20230605 | 163500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 4960 |
| 183 | 20230605 | 163400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20230605 | 163300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20230605 | 163200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20230605 | 163100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20230605 | 163000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20230605 | 162900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20230605 | 162800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20230605 | 162700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20230605 | 162600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20230605 | 162500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 193 | 20230605 | 162400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 194 | 20230605 | 162300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 195 | 20230605 | 162200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 196 | 20230605 | 162100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 197 | 20230605 | 162000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 198 | 20230605 | 161900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 199 | 20230605 | 161800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 200 | 20230605 | 161700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 201 | 20230605 | 161600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 202 | 20230605 | 161500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 203 | 20230605 | 161400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 204 | 20230605 | 161300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 205 | 20230605 | 161200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 206 | 20230605 | 161100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 207 | 20230605 | 161000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 208 | 20230605 | 160900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 209 | 20230605 | 160800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 210 | 20230605 | 160700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 211 | 20230605 | 160600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 212 | 20230605 | 160500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 4960 |
| 213 | 20230605 | 160400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 214 | 20230605 | 160300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 215 | 20230605 | 160200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 216 | 20230605 | 160100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 217 | 20230605 | 160000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 218 | 20230605 | 155900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 219 | 20230605 | 155800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 220 | 20230605 | 155700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 221 | 20230605 | 155600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 222 | 20230605 | 155500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 223 | 20230605 | 155400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 224 | 20230605 | 155300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 225 | 20230605 | 155200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 226 | 20230605 | 155100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 227 | 20230605 | 155000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 228 | 20230605 | 154900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 229 | 20230605 | 154800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 230 | 20230605 | 154700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 231 | 20230605 | 154600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 232 | 20230605 | 154500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 233 | 20230605 | 154400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 234 | 20230605 | 154300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 235 | 20230605 | 154200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 236 | 20230605 | 154100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 237 | 20230605 | 154000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 238 | 20230605 | 153900 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 239 | 20230605 | 153800 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 240 | 20230605 | 153700 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 241 | 20230605 | 153600 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 242 | 20230605 | 153500 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 4960 |
| 243 | 20230605 | 153400 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 244 | 20230605 | 153300 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 245 | 20230605 | 153200 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 246 | 20230605 | 153100 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 247 | 20230605 | 153000 | 7426799350 | 35500 | 35500 | 35500 | 35500 | 4960 |
| 248 | 20230605 | 152900 | 7250719350 | 35400 | 35400 | 35400 | 35400 | 0 |
| 249 | 20230605 | 152800 | 7250719350 | 35400 | 35400 | 35400 | 35400 | 0 |
| 250 | 20230605 | 152700 | 7250719350 | 35400 | 35400 | 35400 | 35400 | 0 |
| 251 | 20230605 | 152600 | 7250719350 | 35400 | 35400 | 35400 | 35400 | 0 |
| 252 | 20230605 | 152500 | 7250719350 | 35400 | 35400 | 35400 | 35400 | 0 |
| 253 | 20230605 | 152400 | 7250719350 | 35400 | 35400 | 35400 | 35400 | 0 |
| 254 | 20230605 | 152300 | 7250719350 | 35400 | 35400 | 35400 | 35400 | 0 |
| 255 | 20230605 | 152200 | 7250719350 | 35400 | 35400 | 35400 | 35400 | 0 |
| 256 | 20230605 | 152100 | 7250719350 | 35400 | 35400 | 35400 | 35400 | 0 |
| 257 | 20230605 | 152000 | 7250719350 | 35400 | 35400 | 35400 | 35400 | 0 |
| 258 | 20230605 | 151900 | 7250719350 | 35400 | 35350 | 35450 | 35350 | 829 |
| 259 | 20230605 | 151800 | 7221371000 | 35450 | 35450 | 35450 | 35400 | 371 |
| 260 | 20230605 | 151700 | 7208230500 | 35450 | 35350 | 35450 | 35350 | 521 |
| 261 | 20230605 | 151600 | 7189776900 | 35400 | 35400 | 35400 | 35350 | 728 |
| 262 | 20230605 | 151500 | 7164009300 | 35350 | 35350 | 35400 | 35350 | 40 |
| 263 | 20230605 | 151400 | 7162594600 | 35350 | 35350 | 35350 | 35350 | 405 |
| 264 | 20230605 | 151300 | 7148277850 | 35400 | 35400 | 35400 | 35350 | 372 |
| 265 | 20230605 | 151200 | 7135112500 | 35400 | 35400 | 35400 | 35400 | 707 |
| 266 | 20230605 | 151100 | 7110084700 | 35350 | 35400 | 35400 | 35350 | 327 |
| 267 | 20230605 | 151000 | 7098522750 | 35400 | 35350 | 35400 | 35350 | 227 |
| 268 | 20230605 | 150900 | 7090495300 | 35400 | 35400 | 35400 | 35350 | 91 |
| 269 | 20230605 | 150800 | 7087274050 | 35400 | 35400 | 35400 | 35350 | 34 |
| 270 | 20230605 | 150700 | 7086070600 | 35400 | 35400 | 35400 | 35350 | 170 |
| 271 | 20230605 | 150600 | 7080056850 | 35400 | 35400 | 35400 | 35350 | 88 |
| 272 | 20230605 | 150500 | 7076942900 | 35350 | 35400 | 35450 | 35350 | 751 |
| 273 | 20230605 | 150400 | 7050357150 | 35450 | 35400 | 35450 | 35400 | 295 |
| 274 | 20230605 | 150300 | 7039900150 | 35400 | 35350 | 35450 | 35350 | 100 |
| 275 | 20230605 | 150200 | 7036359950 | 35350 | 35450 | 35450 | 35350 | 784 |
| 276 | 20230605 | 150100 | 7008615200 | 35450 | 35450 | 35500 | 35400 | 941 |
| 277 | 20230605 | 150000 | 6975259500 | 35500 | 35400 | 35500 | 35400 | 265 |
| 278 | 20230605 | 145900 | 6965867750 | 35450 | 35450 | 35500 | 35450 | 339 |
| 279 | 20230605 | 145800 | 6953844200 | 35450 | 35450 | 35500 | 35350 | 568 |
| 280 | 20230605 | 145700 | 6933723650 | 35500 | 35500 | 35500 | 35400 | 301 |
| 281 | 20230605 | 145600 | 6923047500 | 35500 | 35500 | 35500 | 35400 | 1102 |
| 282 | 20230605 | 145500 | 6883929300 | 35500 | 35450 | 35500 | 35400 | 395 |
| 283 | 20230605 | 145400 | 6869926050 | 35450 | 35450 | 35450 | 35450 | 140 |
| 284 | 20230605 | 145300 | 6864963050 | 35450 | 35450 | 35450 | 35400 | 603 |
| 285 | 20230605 | 145200 | 6843588350 | 35450 | 35400 | 35450 | 35400 | 196 |
| 286 | 20230605 | 145100 | 6836645650 | 35500 | 35500 | 35500 | 35450 | 184 |
| 287 | 20230605 | 145000 | 6830119050 | 35450 | 35400 | 35500 | 35400 | 1565 |
| 288 | 20230605 | 144900 | 6774643100 | 35450 | 35400 | 35450 | 35400 | 1029 |
| 289 | 20230605 | 144800 | 6738196150 | 35400 | 35400 | 35400 | 35350 | 1062 |
| 290 | 20230605 | 144700 | 6700640750 | 35350 | 35400 | 35400 | 35300 | 338 |
| 291 | 20230605 | 144600 | 6688684450 | 35350 | 35300 | 35400 | 35300 | 568 |
| 292 | 20230605 | 144500 | 6668604750 | 35350 | 35300 | 35350 | 35300 | 398 |
| 293 | 20230605 | 144400 | 6654552150 | 35300 | 35300 | 35300 | 35250 | 135 |
| 294 | 20230605 | 144300 | 6649791750 | 35300 | 35300 | 35300 | 35250 | 270 |
| 295 | 20230605 | 144200 | 6640268250 | 35250 | 35300 | 35300 | 35250 | 317 |
| 296 | 20230605 | 144100 | 6629090100 | 35250 | 35300 | 35300 | 35250 | 187 |
| 297 | 20230605 | 144000 | 6622492950 | 35300 | 35300 | 35300 | 35300 | 1102 |
| 298 | 20230605 | 143900 | 6583592350 | 35300 | 35300 | 35300 | 35300 | 69 |
| 299 | 20230605 | 143800 | 6581156650 | 35250 | 35250 | 35300 | 35250 | 236 |
| 300 | 20230605 | 143700 | 6572834250 | 35300 | 35250 | 35300 | 35250 | 48 |
| 301 | 20230605 | 143600 | 6571142100 | 35300 | 35300 | 35300 | 35300 | 96 |
| 302 | 20230605 | 143500 | 6567753300 | 35300 | 35250 | 35350 | 35250 | 895 |
| 303 | 20230605 | 143400 | 6536158600 | 35250 | 35300 | 35300 | 35250 | 83 |
| 304 | 20230605 | 143300 | 6533231700 | 35300 | 35300 | 35300 | 35250 | 1748 |
| 305 | 20230605 | 143200 | 6471611300 | 35300 | 35250 | 35300 | 35250 | 5 |
| 306 | 20230605 | 143100 | 6471435000 | 35350 | 35300 | 35350 | 35300 | 84 |
| 307 | 20230605 | 143000 | 6468469400 | 35250 | 35350 | 35400 | 35250 | 1374 |
| 308 | 20230605 | 142900 | 6419962950 | 35400 | 35300 | 35400 | 35300 | 240 |
| 309 | 20230605 | 142800 | 6411469450 | 35400 | 35350 | 35400 | 35300 | 452 |
| 310 | 20230605 | 142700 | 6395495200 | 35350 | 35350 | 35400 | 35350 | 368 |
| 311 | 20230605 | 142600 | 6382472450 | 35350 | 35350 | 35350 | 35350 | 134 |
| 312 | 20230605 | 142500 | 6377735550 | 35350 | 35300 | 35400 | 35300 | 305 |
| 313 | 20230605 | 142400 | 6366967800 | 35300 | 35350 | 35350 | 35300 | 37 |
| 314 | 20230605 | 142300 | 6365660350 | 35350 | 35400 | 35450 | 35350 | 1453 |
| 315 | 20230605 | 142200 | 6314217650 | 35350 | 35300 | 35350 | 35250 | 1748 |
| 316 | 20230605 | 142100 | 6252470100 | 35300 | 35300 | 35300 | 35250 | 75 |
| 317 | 20230605 | 142000 | 6249822650 | 35300 | 35300 | 35300 | 35250 | 148 |
| 318 | 20230605 | 141900 | 6244603150 | 35250 | 35300 | 35300 | 35250 | 402 |
| 319 | 20230605 | 141800 | 6230431100 | 35300 | 35300 | 35350 | 35250 | 245 |
| 320 | 20230605 | 141700 | 6221785750 | 35250 | 35250 | 35300 | 35250 | 42 |
| 321 | 20230605 | 141600 | 6220303350 | 35300 | 35250 | 35300 | 35250 | 137 |
| 322 | 20230605 | 141500 | 6215473700 | 35250 | 35250 | 35300 | 35250 | 698 |
| 323 | 20230605 | 141400 | 6190864100 | 35300 | 35300 | 35300 | 35300 | 113 |
| 324 | 20230605 | 141300 | 6186875200 | 35300 | 35350 | 35350 | 35300 | 1186 |
| 325 | 20230605 | 141200 | 6145005600 | 35350 | 35350 | 35350 | 35350 | 45 |
| 326 | 20230605 | 141100 | 6143414850 | 35350 | 35300 | 35350 | 35300 | 170 |
| 327 | 20230605 | 141000 | 6137409900 | 35300 | 35350 | 35350 | 35300 | 1810 |
| 328 | 20230605 | 140900 | 6073516250 | 35350 | 35350 | 35350 | 35350 | 54 |
| 329 | 20230605 | 140800 | 6071607350 | 35350 | 35400 | 35400 | 35350 | 852 |
| 330 | 20230605 | 140700 | 6041487250 | 35400 | 35350 | 35400 | 35350 | 153 |
| 331 | 20230605 | 140600 | 6036078350 | 35400 | 35300 | 35400 | 35300 | 518 |
| 332 | 20230605 | 140500 | 6017771200 | 35350 | 35300 | 35350 | 35300 | 96 |
| 333 | 20230605 | 140400 | 6014381550 | 35350 | 35300 | 35350 | 35300 | 90 |
| 334 | 20230605 | 140300 | 6011202000 | 35300 | 35350 | 35350 | 35300 | 353 |
| 335 | 20230605 | 140200 | 5998728950 | 35350 | 35400 | 35400 | 35350 | 268 |
| 336 | 20230605 | 140100 | 5989253250 | 35400 | 35350 | 35400 | 35350 | 144 |
| 337 | 20230605 | 140000 | 5984160050 | 35350 | 35300 | 35350 | 35300 | 323 |
| 338 | 20230605 | 135900 | 5972747150 | 35350 | 35350 | 35350 | 35350 | 18 |
| 339 | 20230605 | 135800 | 5972110850 | 35350 | 35350 | 35350 | 35300 | 1722 |
| 340 | 20230605 | 135700 | 5911238650 | 35450 | 35450 | 35450 | 35450 | 26 |
| 341 | 20230605 | 135600 | 5910316950 | 35450 | 35350 | 35450 | 35350 | 600 |
| 342 | 20230605 | 135500 | 5889077800 | 35350 | 35350 | 35400 | 35350 | 96 |
| 343 | 20230605 | 135400 | 5885682200 | 35400 | 35400 | 35450 | 35400 | 45 |
| 344 | 20230605 | 135300 | 5884088150 | 35350 | 35400 | 35400 | 35350 | 99 |
| 345 | 20230605 | 135200 | 5880588000 | 35350 | 35400 | 35400 | 35350 | 83 |
| 346 | 20230605 | 135100 | 5877651150 | 35400 | 35400 | 35400 | 35350 | 405 |
| 347 | 20230605 | 135000 | 5863322950 | 35400 | 35400 | 35400 | 35400 | 13 |
| 348 | 20230605 | 134900 | 5862862750 | 35400 | 35400 | 35400 | 35400 | 1063 |
| 349 | 20230605 | 134800 | 5825232550 | 35400 | 35450 | 35450 | 35400 | 399 |
| 350 | 20230605 | 134700 | 5811096300 | 35400 | 35450 | 35450 | 35400 | 246 |
| 351 | 20230605 | 134600 | 5802387850 | 35450 | 35400 | 35450 | 35400 | 282 |
| 352 | 20230605 | 134500 | 5792404950 | 35350 | 35350 | 35350 | 35300 | 127 |
| 353 | 20230605 | 134400 | 5787916700 | 35350 | 35350 | 35350 | 35350 | 83 |
| 354 | 20230605 | 134300 | 5784982650 | 35400 | 35350 | 35400 | 35350 | 709 |
| 355 | 20230605 | 134200 | 5759918950 | 35400 | 35350 | 35400 | 35350 | 182 |
| 356 | 20230605 | 134100 | 5753481150 | 35350 | 35400 | 35400 | 35350 | 971 |
| 357 | 20230605 | 134000 | 5719114000 | 35400 | 35450 | 35450 | 35400 | 4 |
| 358 | 20230605 | 133900 | 5718972250 | 35450 | 35400 | 35500 | 35400 | 242 |
| 359 | 20230605 | 133800 | 5710399000 | 35400 | 35400 | 35450 | 35400 | 345 |
| 360 | 20230605 | 133700 | 5698181000 | 35450 | 35550 | 35550 | 35450 | 17 |
| 361 | 20230605 | 133600 | 5697577650 | 35450 | 35450 | 35450 | 35400 | 167 |
| 362 | 20230605 | 133500 | 5691662100 | 35450 | 35450 | 35450 | 35400 | 243 |
| 363 | 20230605 | 133400 | 5683051650 | 35400 | 35400 | 35450 | 35400 | 362 |
| 364 | 20230605 | 133300 | 5670236600 | 35450 | 35500 | 35500 | 35450 | 373 |
| 365 | 20230605 | 133200 | 5657009050 | 35500 | 35500 | 35500 | 35500 | 92 |
| 366 | 20230605 | 133100 | 5653743050 | 35500 | 35500 | 35500 | 35500 | 185 |
| 367 | 20230605 | 133000 | 5647175550 | 35550 | 35550 | 35550 | 35500 | 106 |
| 368 | 20230605 | 132900 | 5643408450 | 35500 | 35600 | 35600 | 35500 | 850 |
| 369 | 20230605 | 132800 | 5613205350 | 35650 | 35550 | 35650 | 35550 | 650 |
| 370 | 20230605 | 132700 | 5590063750 | 35500 | 35550 | 35550 | 35500 | 198 |
| 371 | 20230605 | 132600 | 5583029850 | 35500 | 35550 | 35550 | 35500 | 196 |
| 372 | 20230605 | 132500 | 5576071500 | 35550 | 35550 | 35550 | 35550 | 76 |
| 373 | 20230605 | 132400 | 5573369700 | 35600 | 35600 | 35650 | 35600 | 143 |
| 374 | 20230605 | 132300 | 5568276700 | 35600 | 35600 | 35650 | 35550 | 195 |
| 375 | 20230605 | 132200 | 5561339650 | 35600 | 35650 | 35650 | 35600 | 628 |
| 376 | 20230605 | 132100 | 5538951600 | 35550 | 35550 | 35700 | 35500 | 2771 |
| 377 | 20230605 | 132000 | 5440285900 | 35550 | 35500 | 35550 | 35450 | 1059 |
| 378 | 20230605 | 131900 | 5402659100 | 35500 | 35400 | 35500 | 35400 | 457 |
| 379 | 20230605 | 131800 | 5386438000 | 35400 | 35500 | 35500 | 35400 | 1305 |
| 380 | 20230605 | 131700 | 5340197550 | 35500 | 35450 | 35500 | 35450 | 138 |
| 381 | 20230605 | 131600 | 5335302950 | 35500 | 35500 | 35500 | 35500 | 7 |
| 382 | 20230605 | 131500 | 5335054450 | 35450 | 35450 | 35500 | 35450 | 138 |
| 383 | 20230605 | 131400 | 5330160650 | 35500 | 35500 | 35500 | 35450 | 337 |
| 384 | 20230605 | 131300 | 5318201400 | 35550 | 35500 | 35550 | 35500 | 76 |
| 385 | 20230605 | 131200 | 5315502450 | 35500 | 35500 | 35500 | 35500 | 535 |
| 386 | 20230605 | 131100 | 5296509950 | 35500 | 35500 | 35500 | 35500 | 314 |
| 387 | 20230605 | 131000 | 5285362950 | 35450 | 35450 | 35450 | 35450 | 153 |
| 388 | 20230605 | 130900 | 5279939100 | 35450 | 35500 | 35500 | 35450 | 234 |
| 389 | 20230605 | 130800 | 5271637650 | 35500 | 35500 | 35500 | 35500 | 39 |
| 390 | 20230605 | 130700 | 5270253150 | 35450 | 35500 | 35500 | 35450 | 122 |
| 391 | 20230605 | 130600 | 5265927250 | 35500 | 35550 | 35550 | 35450 | 601 |
| 392 | 20230605 | 130500 | 5244605950 | 35500 | 35550 | 35550 | 35500 | 44 |
| 393 | 20230605 | 130400 | 5243041800 | 35550 | 35550 | 35550 | 35500 | 209 |
| 394 | 20230605 | 130300 | 5235616000 | 35550 | 35650 | 35650 | 35500 | 749 |
| 395 | 20230605 | 130200 | 5209001050 | 35600 | 35600 | 35600 | 35550 | 296 |
| 396 | 20230605 | 130100 | 5198469100 | 35550 | 35500 | 35600 | 35500 | 303 |
| 397 | 20230605 | 130000 | 5187693600 | 35550 | 35550 | 35550 | 35550 | 136 |
| 398 | 20230605 | 125900 | 5182858800 | 35500 | 35550 | 35550 | 35500 | 159 |
| 399 | 20230605 | 125800 | 5177211850 | 35500 | 35600 | 35600 | 35500 | 41 |
| 400 | 20230605 | 125700 | 5175754250 | 35600 | 35600 | 35600 | 35500 | 125 |
| 401 | 20230605 | 125600 | 5171313150 | 35500 | 35550 | 35600 | 35500 | 520 |
| 402 | 20230605 | 125500 | 5152832250 | 35550 | 35500 | 35550 | 35500 | 126 |
| 403 | 20230605 | 125400 | 5148353300 | 35500 | 35550 | 35550 | 35500 | 112 |
| 404 | 20230605 | 125300 | 5144376000 | 35550 | 35500 | 35550 | 35500 | 210 |
| 405 | 20230605 | 125200 | 5136920600 | 35550 | 35550 | 35550 | 35500 | 139 |
| 406 | 20230605 | 125100 | 5131983550 | 35550 | 35600 | 35600 | 35550 | 184 |
| 407 | 20230605 | 125000 | 5125440700 | 35550 | 35550 | 35600 | 35550 | 205 |
| 408 | 20230605 | 124900 | 5118150950 | 35550 | 35600 | 35600 | 35550 | 129 |
| 409 | 20230605 | 124800 | 5113559750 | 35600 | 35600 | 35600 | 35600 | 87 |
| 410 | 20230605 | 124700 | 5110462550 | 35550 | 35550 | 35600 | 35550 | 226 |
| 411 | 20230605 | 124600 | 5102427850 | 35550 | 35600 | 35600 | 35550 | 118 |
| 412 | 20230605 | 124500 | 5098227950 | 35600 | 35550 | 35650 | 35500 | 2746 |
| 413 | 20230605 | 124400 | 5000502550 | 35600 | 35600 | 35600 | 35600 | 7 |
| 414 | 20230605 | 124300 | 5000253350 | 35600 | 35600 | 35600 | 35600 | 98 |
| 415 | 20230605 | 124200 | 4996764550 | 35600 | 35600 | 35600 | 35550 | 234 |
| 416 | 20230605 | 124100 | 4988443700 | 35600 | 35550 | 35600 | 35550 | 196 |
| 417 | 20230605 | 124000 | 4981475550 | 35550 | 35500 | 35550 | 35500 | 135 |
| 418 | 20230605 | 123900 | 4976680750 | 35550 | 35500 | 35550 | 35500 | 48 |
| 419 | 20230605 | 123800 | 4974975350 | 35500 | 35550 | 35550 | 35500 | 101 |
| 420 | 20230605 | 123700 | 4971386000 | 35550 | 35600 | 35600 | 35550 | 124 |
| 421 | 20230605 | 123600 | 4966975850 | 35550 | 35600 | 35600 | 35550 | 272 |
| 422 | 20230605 | 123500 | 4957296600 | 35550 | 35550 | 35550 | 35500 | 1083 |
| 423 | 20230605 | 123400 | 4918821700 | 35550 | 35550 | 35550 | 35550 | 160 |
| 424 | 20230605 | 123300 | 4913133700 | 35550 | 35500 | 35550 | 35500 | 193 |
| 425 | 20230605 | 123200 | 4906277350 | 35500 | 35500 | 35550 | 35500 | 550 |
| 426 | 20230605 | 123100 | 4886751900 | 35500 | 35550 | 35550 | 35500 | 108 |
| 427 | 20230605 | 123000 | 4882917600 | 35550 | 35550 | 35550 | 35450 | 224 |
| 428 | 20230605 | 122900 | 4874963300 | 35550 | 35550 | 35550 | 35550 | 27 |
| 429 | 20230605 | 122800 | 4874003450 | 35500 | 35500 | 35550 | 35500 | 523 |
| 430 | 20230605 | 122700 | 4855436900 | 35550 | 35600 | 35600 | 35550 | 86 |
| 431 | 20230605 | 122600 | 4852377900 | 35500 | 35600 | 35600 | 35500 | 76 |
| 432 | 20230605 | 122500 | 4849672400 | 35550 | 35550 | 35600 | 35550 | 231 |
| 433 | 20230605 | 122400 | 4841457750 | 35550 | 35550 | 35600 | 35550 | 118 |
| 434 | 20230605 | 122300 | 4837259650 | 35600 | 35550 | 35600 | 35550 | 260 |
| 435 | 20230605 | 122200 | 4828013300 | 35550 | 35600 | 35600 | 35550 | 91 |
| 436 | 20230605 | 122100 | 4824777600 | 35600 | 35550 | 35600 | 35550 | 454 |
| 437 | 20230605 | 122000 | 4808625350 | 35550 | 35450 | 35550 | 35450 | 613 |
| 438 | 20230605 | 121900 | 4786864850 | 35500 | 35500 | 35500 | 35500 | 40 |
| 439 | 20230605 | 121800 | 4785444850 | 35500 | 35500 | 35500 | 35450 | 161 |
| 440 | 20230605 | 121700 | 4779733900 | 35500 | 35500 | 35500 | 35450 | 288 |
| 441 | 20230605 | 121600 | 4769513800 | 35500 | 35450 | 35500 | 35450 | 31 |
| 442 | 20230605 | 121500 | 4768414500 | 35500 | 35500 | 35550 | 35500 | 81 |
| 443 | 20230605 | 121400 | 4765538250 | 35500 | 35500 | 35500 | 35450 | 116 |
| 444 | 20230605 | 121300 | 4761424200 | 35500 | 35500 | 35500 | 35500 | 44 |
| 445 | 20230605 | 121200 | 4759862200 | 35550 | 35550 | 35550 | 35500 | 220 |
| 446 | 20230605 | 121100 | 4752045850 | 35500 | 35500 | 35500 | 35450 | 116 |
| 447 | 20230605 | 121000 | 4747931800 | 35500 | 35450 | 35500 | 35450 | 557 |
| 448 | 20230605 | 120900 | 4728169800 | 35450 | 35400 | 35450 | 35350 | 307 |
| 449 | 20230605 | 120800 | 4717292550 | 35350 | 35400 | 35450 | 35350 | 430 |
| 450 | 20230605 | 120700 | 4702073900 | 35450 | 35500 | 35500 | 35450 | 399 |
| 451 | 20230605 | 120600 | 4687928850 | 35500 | 35450 | 35500 | 35450 | 153 |
| 452 | 20230605 | 120500 | 4682502700 | 35500 | 35450 | 35500 | 35450 | 157 |
| 453 | 20230605 | 120400 | 4676934900 | 35500 | 35500 | 35500 | 35500 | 293 |
| 454 | 20230605 | 120300 | 4666533400 | 35550 | 35550 | 35550 | 35500 | 227 |
| 455 | 20230605 | 120200 | 4658471800 | 35550 | 35550 | 35550 | 35550 | 60 |
| 456 | 20230605 | 120100 | 4656338800 | 35550 | 35550 | 35550 | 35500 | 322 |
| 457 | 20230605 | 120000 | 4644893450 | 35500 | 35500 | 35550 | 35500 | 557 |
| 458 | 20230605 | 115900 | 4625112450 | 35450 | 35450 | 35500 | 35450 | 187 |
| 459 | 20230605 | 115800 | 4618476200 | 35500 | 35450 | 35500 | 35450 | 323 |
| 460 | 20230605 | 115700 | 4607021350 | 35450 | 35450 | 35500 | 35450 | 183 |
| 461 | 20230605 | 115600 | 4600530950 | 35450 | 35500 | 35500 | 35450 | 41 |
| 462 | 20230605 | 115500 | 4599075550 | 35450 | 35450 | 35500 | 35450 | 391 |
| 463 | 20230605 | 115400 | 4585205750 | 35500 | 35450 | 35500 | 35450 | 320 |
| 464 | 20230605 | 115300 | 4573848650 | 35350 | 35450 | 35450 | 35350 | 699 |
| 465 | 20230605 | 115200 | 4549093200 | 35450 | 35450 | 35500 | 35400 | 610 |
| 466 | 20230605 | 115100 | 4527480350 | 35400 | 35400 | 35450 | 35400 | 156 |
| 467 | 20230605 | 115000 | 4521956650 | 35400 | 35350 | 35450 | 35350 | 46 |
| 468 | 20230605 | 114900 | 4520327900 | 35400 | 35450 | 35450 | 35350 | 126 |
| 469 | 20230605 | 114800 | 4515869050 | 35400 | 35350 | 35450 | 35350 | 249 |
| 470 | 20230605 | 114700 | 4507061400 | 35400 | 35400 | 35400 | 35400 | 161 |
| 471 | 20230605 | 114600 | 4501362000 | 35450 | 35500 | 35500 | 35400 | 552 |
| 472 | 20230605 | 114500 | 4481797700 | 35450 | 35550 | 35550 | 35450 | 611 |
| 473 | 20230605 | 114400 | 4460100850 | 35500 | 35500 | 35550 | 35500 | 399 |
| 474 | 20230605 | 114300 | 4445922350 | 35500 | 35500 | 35500 | 35450 | 810 |
| 475 | 20230605 | 114200 | 4417172250 | 35450 | 35400 | 35550 | 35400 | 1831 |
| 476 | 20230605 | 114100 | 4352205750 | 35400 | 35400 | 35450 | 35400 | 301 |
| 477 | 20230605 | 114000 | 4341546800 | 35400 | 35350 | 35400 | 35300 | 273 |
| 478 | 20230605 | 113900 | 4331890150 | 35350 | 35350 | 35350 | 35300 | 98 |
| 479 | 20230605 | 113800 | 4328428200 | 35350 | 35450 | 35450 | 35350 | 610 |
| 480 | 20230605 | 113700 | 4306833450 | 35400 | 35350 | 35400 | 35350 | 694 |
| 481 | 20230605 | 113600 | 4282278900 | 35350 | 35250 | 35350 | 35250 | 367 |
| 482 | 20230605 | 113500 | 4269324400 | 35200 | 35300 | 35300 | 35200 | 205 |
| 483 | 20230605 | 113400 | 4262093250 | 35200 | 35150 | 35200 | 35150 | 151 |
| 484 | 20230605 | 113300 | 4256778100 | 35150 | 35200 | 35300 | 35150 | 269 |
| 485 | 20230605 | 113200 | 4247302250 | 35200 | 35200 | 35200 | 35200 | 115 |
| 486 | 20230605 | 113100 | 4243254250 | 35250 | 35150 | 35250 | 35150 | 643 |
| 487 | 20230605 | 113000 | 4220598650 | 35200 | 35200 | 35200 | 35150 | 98 |
| 488 | 20230605 | 112900 | 4217149150 | 35200 | 35150 | 35200 | 35150 | 119 |
| 489 | 20230605 | 112800 | 4212962850 | 35200 | 35150 | 35200 | 35150 | 196 |
| 490 | 20230605 | 112700 | 4206067050 | 35150 | 35200 | 35200 | 35150 | 126 |
| 491 | 20230605 | 112600 | 4201635850 | 35150 | 35200 | 35200 | 35150 | 591 |
| 492 | 20230605 | 112500 | 4180834800 | 35200 | 35250 | 35250 | 35200 | 83 |
| 493 | 20230605 | 112400 | 4177911400 | 35200 | 35150 | 35250 | 35150 | 380 |
| 494 | 20230605 | 112300 | 4164539900 | 35250 | 35150 | 35250 | 35150 | 230 |
| 495 | 20230605 | 112200 | 4156443900 | 35150 | 35200 | 35200 | 35150 | 143 |
| 496 | 20230605 | 112100 | 4151412450 | 35150 | 35200 | 35200 | 35100 | 367 |
| 497 | 20230605 | 112000 | 4138504050 | 35100 | 35150 | 35250 | 35100 | 231 |
| 498 | 20230605 | 111900 | 4130382100 | 35100 | 35100 | 35150 | 35050 | 459 |
| 499 | 20230605 | 111800 | 4114275100 | 35100 | 35050 | 35100 | 35050 | 166 |
| 500 | 20230605 | 111700 | 4108450600 | 35050 | 35050 | 35050 | 35050 | 67 |
| 501 | 20230605 | 111600 | 4106102250 | 35050 | 35100 | 35100 | 35050 | 178 |
| 502 | 20230605 | 111500 | 4099862350 | 35100 | 35050 | 35100 | 35050 | 184 |
| 503 | 20230605 | 111400 | 4093406050 | 35050 | 35050 | 35050 | 35050 | 91 |
| 504 | 20230605 | 111300 | 4090216500 | 35050 | 35050 | 35050 | 35050 | 144 |
| 505 | 20230605 | 111200 | 4085169300 | 35100 | 35100 | 35100 | 35050 | 152 |
| 506 | 20230605 | 111100 | 4079837600 | 35100 | 35100 | 35100 | 35100 | 290 |
| 507 | 20230605 | 111000 | 4069658600 | 35100 | 35100 | 35150 | 35100 | 348 |
| 508 | 20230605 | 110900 | 4057442550 | 35100 | 35150 | 35200 | 35100 | 139 |
| 509 | 20230605 | 110800 | 4052558700 | 35150 | 35150 | 35150 | 35100 | 236 |
| 510 | 20230605 | 110700 | 4044263450 | 35150 | 35200 | 35300 | 35150 | 82 |
| 511 | 20230605 | 110600 | 4041372150 | 35150 | 35200 | 35250 | 35150 | 353 |
| 512 | 20230605 | 110500 | 4028940950 | 35150 | 35150 | 35200 | 35100 | 198 |
| 513 | 20230605 | 110400 | 4021978950 | 35200 | 35100 | 35200 | 35100 | 410 |
| 514 | 20230605 | 110300 | 4007567250 | 35150 | 35150 | 35150 | 35100 | 93 |
| 515 | 20230605 | 110200 | 4004298450 | 35100 | 35150 | 35150 | 35100 | 717 |
| 516 | 20230605 | 110100 | 3979103500 | 35150 | 35150 | 35200 | 35150 | 103 |
| 517 | 20230605 | 110000 | 3975482950 | 35150 | 35200 | 35200 | 35150 | 165 |
| 518 | 20230605 | 105900 | 3969677100 | 35150 | 35250 | 35250 | 35150 | 1347 |
| 519 | 20230605 | 105800 | 3922254800 | 35250 | 35300 | 35300 | 35250 | 57 |
| 520 | 20230605 | 105700 | 3920243400 | 35300 | 35250 | 35300 | 35200 | 707 |
| 521 | 20230605 | 105600 | 3895303250 | 35250 | 35150 | 35250 | 35150 | 709 |
| 522 | 20230605 | 105500 | 3870346000 | 35150 | 35050 | 35150 | 35050 | 482 |
| 523 | 20230605 | 105400 | 3853407850 | 35100 | 35050 | 35200 | 35050 | 586 |
| 524 | 20230605 | 105300 | 3832799700 | 35150 | 35100 | 35150 | 35050 | 805 |
| 525 | 20230605 | 105200 | 3804543150 | 35000 | 35050 | 35100 | 35000 | 1540 |
| 526 | 20230605 | 105100 | 3750624300 | 35050 | 35150 | 35150 | 35050 | 533 |
| 527 | 20230605 | 105000 | 3731936550 | 35150 | 35000 | 35150 | 35000 | 396 |
| 528 | 20230605 | 104900 | 3718054100 | 35000 | 35150 | 35150 | 35000 | 1677 |
| 529 | 20230605 | 104800 | 3659273300 | 35200 | 35150 | 35250 | 35150 | 354 |
| 530 | 20230605 | 104700 | 3646827350 | 35150 | 35050 | 35150 | 35050 | 292 |
| 531 | 20230605 | 104600 | 3636576450 | 35050 | 35250 | 35250 | 35000 | 5990 |
| 532 | 20230605 | 104500 | 3426547700 | 35200 | 35200 | 35200 | 35150 | 800 |
| 533 | 20230605 | 104400 | 3398399200 | 35150 | 35150 | 35200 | 35150 | 196 |
| 534 | 20230605 | 104300 | 3391507250 | 35150 | 35250 | 35250 | 35100 | 5332 |
| 535 | 20230605 | 104200 | 3203794550 | 35300 | 35300 | 35300 | 35250 | 340 |
| 536 | 20230605 | 104100 | 3191800850 | 35300 | 35250 | 35300 | 35250 | 58 |
| 537 | 20230605 | 104000 | 3189753950 | 35300 | 35350 | 35350 | 35250 | 895 |
| 538 | 20230605 | 103900 | 3158167150 | 35300 | 35350 | 35350 | 35300 | 444 |
| 539 | 20230605 | 103800 | 3142492500 | 35300 | 35300 | 35300 | 35250 | 603 |
| 540 | 20230605 | 103700 | 3121207600 | 35300 | 35350 | 35350 | 35250 | 207 |
| 541 | 20230605 | 103600 | 3113901400 | 35300 | 35300 | 35300 | 35250 | 417 |
| 542 | 20230605 | 103500 | 3099185400 | 35300 | 35300 | 35300 | 35300 | 434 |
| 543 | 20230605 | 103400 | 3083865200 | 35300 | 35300 | 35350 | 35300 | 837 |
| 544 | 20230605 | 103300 | 3054317250 | 35350 | 35350 | 35350 | 35350 | 370 |
| 545 | 20230605 | 103200 | 3041237750 | 35300 | 35300 | 35300 | 35300 | 238 |
| 546 | 20230605 | 103100 | 3032836350 | 35300 | 35300 | 35350 | 35300 | 636 |
| 547 | 20230605 | 103000 | 3010383850 | 35300 | 35300 | 35400 | 35300 | 169 |
| 548 | 20230605 | 102900 | 3004415350 | 35300 | 35350 | 35350 | 35300 | 420 |
| 549 | 20230605 | 102800 | 2989577350 | 35400 | 35400 | 35400 | 35400 | 51 |
| 550 | 20230605 | 102700 | 2987771950 | 35400 | 35400 | 35400 | 35300 | 168 |
| 551 | 20230605 | 102600 | 2981833650 | 35300 | 35300 | 35300 | 35300 | 142 |
| 552 | 20230605 | 102500 | 2976821050 | 35300 | 35300 | 35450 | 35250 | 527 |
| 553 | 20230605 | 102400 | 2958205600 | 35300 | 35300 | 35350 | 35300 | 63 |
| 554 | 20230605 | 102300 | 2955980300 | 35300 | 35350 | 35350 | 35300 | 381 |
| 555 | 20230605 | 102200 | 2942530750 | 35350 | 35350 | 35350 | 35300 | 170 |
| 556 | 20230605 | 102100 | 2936526500 | 35350 | 35350 | 35350 | 35350 | 98 |
| 557 | 20230605 | 102000 | 2933062200 | 35350 | 35400 | 35400 | 35300 | 165 |
| 558 | 20230605 | 101900 | 2927228950 | 35400 | 35350 | 35400 | 35300 | 207 |
| 559 | 20230605 | 101800 | 2919911650 | 35350 | 35450 | 35450 | 35300 | 3373 |
| 560 | 20230605 | 101700 | 2800726950 | 35400 | 35400 | 35400 | 35400 | 390 |
| 561 | 20230605 | 101600 | 2786920950 | 35450 | 35450 | 35450 | 35450 | 85 |
| 562 | 20230605 | 101500 | 2783907700 | 35450 | 35450 | 35500 | 35400 | 230 |
| 563 | 20230605 | 101400 | 2775758100 | 35450 | 35450 | 35450 | 35450 | 24 |
| 564 | 20230605 | 101300 | 2774907300 | 35500 | 35450 | 35500 | 35450 | 229 |
| 565 | 20230605 | 101200 | 2766784250 | 35450 | 35450 | 35450 | 35400 | 821 |
| 566 | 20230605 | 101100 | 2737717800 | 35350 | 35400 | 35400 | 35350 | 388 |
| 567 | 20230605 | 101000 | 2723989800 | 35400 | 35400 | 35400 | 35400 | 135 |
| 568 | 20230605 | 100900 | 2719210800 | 35400 | 35350 | 35400 | 35350 | 620 |
| 569 | 20230605 | 100800 | 2697264050 | 35400 | 35400 | 35400 | 35350 | 1260 |
| 570 | 20230605 | 100700 | 2652669500 | 35400 | 35400 | 35400 | 35400 | 237 |
| 571 | 20230605 | 100600 | 2644279700 | 35450 | 35450 | 35500 | 35450 | 919 |
| 572 | 20230605 | 100500 | 2611697350 | 35450 | 35500 | 35500 | 35450 | 1977 |
| 573 | 20230605 | 100400 | 2541527900 | 35550 | 35550 | 35550 | 35550 | 398 |
| 574 | 20230605 | 100300 | 2527379000 | 35600 | 35550 | 35650 | 35550 | 382 |
| 575 | 20230605 | 100200 | 2513783100 | 35550 | 35550 | 35550 | 35550 | 674 |
| 576 | 20230605 | 100100 | 2489822400 | 35550 | 35600 | 35600 | 35550 | 47 |
| 577 | 20230605 | 100000 | 2488151300 | 35600 | 35600 | 35650 | 35600 | 1331 |
| 578 | 20230605 | 095900 | 2440762650 | 35650 | 35650 | 35650 | 35600 | 329 |
| 579 | 20230605 | 095800 | 2429050000 | 35600 | 35650 | 35650 | 35600 | 248 |
| 580 | 20230605 | 095700 | 2420215500 | 35650 | 35600 | 35700 | 35600 | 568 |
| 581 | 20230605 | 095600 | 2399959450 | 35650 | 35650 | 35650 | 35650 | 178 |
| 582 | 20230605 | 095500 | 2393613750 | 35650 | 35700 | 35700 | 35650 | 171 |
| 583 | 20230605 | 095400 | 2387514600 | 35700 | 35700 | 35700 | 35650 | 206 |
| 584 | 20230605 | 095300 | 2380164800 | 35650 | 35650 | 35700 | 35650 | 172 |
| 585 | 20230605 | 095200 | 2374029800 | 35650 | 35700 | 35750 | 35650 | 367 |
| 586 | 20230605 | 095100 | 2360926650 | 35700 | 35700 | 35750 | 35650 | 365 |
| 587 | 20230605 | 095000 | 2347905000 | 35700 | 35750 | 35750 | 35700 | 458 |
| 588 | 20230605 | 094900 | 2331554350 | 35750 | 35750 | 35750 | 35750 | 151 |
| 589 | 20230605 | 094800 | 2326156100 | 35800 | 35800 | 35900 | 35800 | 420 |
| 590 | 20230605 | 094700 | 2311114550 | 35750 | 35800 | 35800 | 35750 | 239 |
| 591 | 20230605 | 094600 | 2302563350 | 35800 | 35800 | 35800 | 35800 | 534 |
| 592 | 20230605 | 094500 | 2283446150 | 35750 | 35750 | 35800 | 35700 | 613 |
| 593 | 20230605 | 094400 | 2261519300 | 35750 | 35700 | 35750 | 35600 | 487 |
| 594 | 20230605 | 094300 | 2244156500 | 35650 | 35700 | 35750 | 35650 | 140 |
| 595 | 20230605 | 094200 | 2239162600 | 35650 | 35600 | 35650 | 35600 | 274 |
| 596 | 20230605 | 094100 | 2229394550 | 35600 | 35600 | 35650 | 35600 | 106 |
| 597 | 20230605 | 094000 | 2225619000 | 35600 | 35600 | 35600 | 35600 | 111 |
| 598 | 20230605 | 093900 | 2221667400 | 35600 | 35650 | 35650 | 35600 | 423 |
| 599 | 20230605 | 093800 | 2206589250 | 35650 | 35750 | 35750 | 35650 | 800 |
| 600 | 20230605 | 093700 | 2178055950 | 35800 | 35750 | 35800 | 35750 | 155 |
| 601 | 20230605 | 093600 | 2172512100 | 35800 | 35800 | 35850 | 35800 | 688 |
| 602 | 20230605 | 093500 | 2147881200 | 35850 | 35900 | 35900 | 35850 | 498 |
| 603 | 20230605 | 093400 | 2130021550 | 35850 | 35950 | 36000 | 35850 | 4227 |
| 604 | 20230605 | 093300 | 1978306300 | 36000 | 35950 | 36000 | 35950 | 1048 |
| 605 | 20230605 | 093200 | 1940615350 | 35950 | 35800 | 35950 | 35800 | 777 |
| 606 | 20230605 | 093100 | 1912717300 | 35800 | 35700 | 35850 | 35650 | 1195 |
| 607 | 20230605 | 093000 | 1870030100 | 35700 | 35750 | 35750 | 35700 | 127 |
| 608 | 20230605 | 092900 | 1865492750 | 35700 | 35700 | 35700 | 35650 | 226 |
| 609 | 20230605 | 092800 | 1857429950 | 35700 | 35750 | 35750 | 35700 | 254 |
| 610 | 20230605 | 092700 | 1848362050 | 35800 | 35750 | 35800 | 35700 | 327 |
| 611 | 20230605 | 092600 | 1836668850 | 35750 | 35750 | 35750 | 35700 | 1199 |
| 612 | 20230605 | 092500 | 1793808750 | 35900 | 35850 | 35900 | 35750 | 3602 |
| 613 | 20230605 | 092400 | 1664602450 | 35850 | 35850 | 35950 | 35800 | 2516 |
| 614 | 20230605 | 092300 | 1574365450 | 35850 | 35600 | 35850 | 35600 | 1772 |
| 615 | 20230605 | 092200 | 1511098600 | 35600 | 35600 | 35600 | 35500 | 321 |
| 616 | 20230605 | 092100 | 1499684200 | 35550 | 35550 | 35550 | 35500 | 399 |
| 617 | 20230605 | 092000 | 1485506000 | 35500 | 35600 | 35600 | 35500 | 336 |
| 618 | 20230605 | 091900 | 1473544800 | 35650 | 35400 | 35650 | 35350 | 2571 |
| 619 | 20230605 | 091800 | 1382406750 | 35400 | 35500 | 35500 | 35400 | 2837 |
| 620 | 20230605 | 091700 | 1281843150 | 35500 | 35600 | 35600 | 35500 | 1474 |
| 621 | 20230605 | 091600 | 1229449850 | 35600 | 35750 | 35800 | 35600 | 1909 |
| 622 | 20230605 | 091500 | 1161244350 | 35750 | 35750 | 35800 | 35700 | 655 |
| 623 | 20230605 | 091400 | 1137824050 | 35750 | 35600 | 35750 | 35550 | 2160 |
| 624 | 20230605 | 091300 | 1060664950 | 35600 | 35600 | 35700 | 35600 | 1892 |
| 625 | 20230605 | 091200 | 993215600 | 35600 | 35650 | 35700 | 35600 | 1553 |
| 626 | 20230605 | 091100 | 937864850 | 35650 | 35800 | 35850 | 35650 | 1782 |
| 627 | 20230605 | 091000 | 874168750 | 35800 | 35900 | 35900 | 35800 | 2203 |
| 628 | 20230605 | 090900 | 795221000 | 35900 | 35900 | 35950 | 35900 | 484 |
| 629 | 20230605 | 090800 | 777834000 | 35950 | 35850 | 35950 | 35850 | 223 |
| 630 | 20230605 | 090700 | 769829650 | 35850 | 35850 | 35950 | 35850 | 1193 |
| 631 | 20230605 | 090600 | 727043150 | 35850 | 35650 | 36000 | 35550 | 576 |
| 632 | 20230605 | 090500 | 706422700 | 35600 | 35600 | 35600 | 35500 | 1954 |
| 633 | 20230605 | 090400 | 637007000 | 35650 | 36100 | 36100 | 35650 | 8674 |
| 634 | 20230605 | 090300 | 325482700 | 36100 | 36000 | 36200 | 35950 | 1613 |
| 635 | 20230605 | 090200 | 267330550 | 36000 | 35900 | 36050 | 35900 | 2045 |
| 636 | 20230605 | 090100 | 193765600 | 35950 | 35900 | 36050 | 35900 | 2746 |
| 637 | 20230605 | 090000 | 95057900 | 35900 | 35850 | 35900 | 35850 | 2451 |