36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 190200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 8676 |
| 3 | 20230605 | 190100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 4 | 20230605 | 190000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 5 | 20230605 | 185900 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 6 | 20230605 | 185800 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 7 | 20230605 | 185700 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 8 | 20230605 | 185600 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 9 | 20230605 | 185500 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 10 | 20230605 | 185400 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 11 | 20230605 | 185300 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 12 | 20230605 | 185200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 13 | 20230605 | 185100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 14 | 20230605 | 185000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 15 | 20230605 | 184900 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 16 | 20230605 | 184800 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 17 | 20230605 | 184700 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 18 | 20230605 | 184600 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 19 | 20230605 | 184500 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 20 | 20230605 | 184400 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 21 | 20230605 | 184300 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 22 | 20230605 | 184200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 23 | 20230605 | 184100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 24 | 20230605 | 184000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 25 | 20230605 | 183900 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 26 | 20230605 | 183800 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 27 | 20230605 | 183700 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 28 | 20230605 | 183600 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 29 | 20230605 | 183500 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 30 | 20230605 | 183400 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 31 | 20230605 | 183300 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 32 | 20230605 | 183200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 8676 |
| 33 | 20230605 | 183100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 34 | 20230605 | 183000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 35 | 20230605 | 182900 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 36 | 20230605 | 182800 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 37 | 20230605 | 182700 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 38 | 20230605 | 182600 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 39 | 20230605 | 182500 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 40 | 20230605 | 182400 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 41 | 20230605 | 182300 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 42 | 20230605 | 182200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 43 | 20230605 | 182100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 44 | 20230605 | 182000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 45 | 20230605 | 181900 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 46 | 20230605 | 181800 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 47 | 20230605 | 181700 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 48 | 20230605 | 181600 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 49 | 20230605 | 181500 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 50 | 20230605 | 181400 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 51 | 20230605 | 181300 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 52 | 20230605 | 181200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 53 | 20230605 | 181100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 54 | 20230605 | 181000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 55 | 20230605 | 180900 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 56 | 20230605 | 180800 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 57 | 20230605 | 180700 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 58 | 20230605 | 180600 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 59 | 20230605 | 180500 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 60 | 20230605 | 180400 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 61 | 20230605 | 180300 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 62 | 20230605 | 180200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 8676 |
| 63 | 20230605 | 180100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 64 | 20230605 | 180000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 65 | 20230605 | 175900 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 66 | 20230605 | 175800 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 67 | 20230605 | 175700 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 68 | 20230605 | 175600 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 69 | 20230605 | 175500 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 70 | 20230605 | 175400 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 71 | 20230605 | 175300 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 72 | 20230605 | 175200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 73 | 20230605 | 175100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 74 | 20230605 | 175000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 75 | 20230605 | 174900 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 76 | 20230605 | 174800 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 77 | 20230605 | 174700 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 78 | 20230605 | 174600 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 79 | 20230605 | 174500 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 80 | 20230605 | 174400 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 81 | 20230605 | 174300 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 82 | 20230605 | 174200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 83 | 20230605 | 174100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 84 | 20230605 | 174000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 85 | 20230605 | 173900 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 86 | 20230605 | 173800 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 87 | 20230605 | 173700 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 88 | 20230605 | 173600 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 89 | 20230605 | 173500 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 90 | 20230605 | 173400 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 91 | 20230605 | 173300 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 92 | 20230605 | 173200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 8676 |
| 93 | 20230605 | 173100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 94 | 20230605 | 173000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 95 | 20230605 | 172900 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 96 | 20230605 | 172800 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 97 | 20230605 | 172700 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 98 | 20230605 | 172600 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 99 | 20230605 | 172500 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 100 | 20230605 | 172400 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 101 | 20230605 | 172300 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 102 | 20230605 | 172200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 103 | 20230605 | 172100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 104 | 20230605 | 172000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 105 | 20230605 | 171900 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 106 | 20230605 | 171800 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 107 | 20230605 | 171700 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 108 | 20230605 | 171600 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 109 | 20230605 | 171500 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 110 | 20230605 | 171400 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 111 | 20230605 | 171300 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 112 | 20230605 | 171200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 113 | 20230605 | 171100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 114 | 20230605 | 171000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 115 | 20230605 | 170900 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 116 | 20230605 | 170800 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 117 | 20230605 | 170700 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 118 | 20230605 | 170600 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 119 | 20230605 | 170500 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 120 | 20230605 | 170400 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 121 | 20230605 | 170300 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 122 | 20230605 | 170200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 8676 |
| 123 | 20230605 | 170100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 124 | 20230605 | 170000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 125 | 20230605 | 165900 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 126 | 20230605 | 165800 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 127 | 20230605 | 165700 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 128 | 20230605 | 165600 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 129 | 20230605 | 165500 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 130 | 20230605 | 165400 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 131 | 20230605 | 165300 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 132 | 20230605 | 165200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 133 | 20230605 | 165100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 134 | 20230605 | 165000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 135 | 20230605 | 164900 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 136 | 20230605 | 164800 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 137 | 20230605 | 164700 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 138 | 20230605 | 164600 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 139 | 20230605 | 164500 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 140 | 20230605 | 164400 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 141 | 20230605 | 164300 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 142 | 20230605 | 164200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 143 | 20230605 | 164100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 144 | 20230605 | 164000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 145 | 20230605 | 163900 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 146 | 20230605 | 163800 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 147 | 20230605 | 163700 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 148 | 20230605 | 163600 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 149 | 20230605 | 163500 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 150 | 20230605 | 163400 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 151 | 20230605 | 163300 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 152 | 20230605 | 163200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 8676 |
| 153 | 20230605 | 163100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 154 | 20230605 | 163000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 155 | 20230605 | 162900 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 156 | 20230605 | 162800 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 157 | 20230605 | 162700 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 158 | 20230605 | 162600 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 159 | 20230605 | 162500 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 160 | 20230605 | 162400 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 161 | 20230605 | 162300 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 162 | 20230605 | 162200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 163 | 20230605 | 162100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 164 | 20230605 | 162000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 165 | 20230605 | 161900 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 166 | 20230605 | 161800 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 167 | 20230605 | 161700 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 168 | 20230605 | 161600 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 169 | 20230605 | 161500 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 170 | 20230605 | 161400 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 171 | 20230605 | 161300 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 172 | 20230605 | 161200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 173 | 20230605 | 161100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 174 | 20230605 | 161000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 175 | 20230605 | 160900 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 176 | 20230605 | 160800 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 177 | 20230605 | 160700 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 178 | 20230605 | 160600 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 179 | 20230605 | 160500 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 180 | 20230605 | 160400 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 181 | 20230605 | 160300 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 182 | 20230605 | 160200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 8676 |
| 183 | 20230605 | 160100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 184 | 20230605 | 160000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 185 | 20230605 | 155900 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 186 | 20230605 | 155800 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 187 | 20230605 | 155700 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 188 | 20230605 | 155600 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 189 | 20230605 | 155500 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 190 | 20230605 | 155400 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 191 | 20230605 | 155300 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 192 | 20230605 | 155200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 193 | 20230605 | 155100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 194 | 20230605 | 155000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 195 | 20230605 | 154900 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 196 | 20230605 | 154800 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 197 | 20230605 | 154700 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 198 | 20230605 | 154600 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 199 | 20230605 | 154500 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 200 | 20230605 | 154400 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 201 | 20230605 | 154300 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 202 | 20230605 | 154200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 203 | 20230605 | 154100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 204 | 20230605 | 154000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 205 | 20230605 | 153900 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 206 | 20230605 | 153800 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 207 | 20230605 | 153700 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 208 | 20230605 | 153600 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 209 | 20230605 | 153500 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 210 | 20230605 | 153400 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 211 | 20230605 | 153300 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 212 | 20230605 | 153200 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 8676 |
| 213 | 20230605 | 153100 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 0 |
| 214 | 20230605 | 153000 | 159373628500 | 257500 | 257500 | 257500 | 257500 | 8676 |
| 215 | 20230605 | 152900 | 157139558500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 216 | 20230605 | 152800 | 157139558500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 217 | 20230605 | 152700 | 157139558500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 218 | 20230605 | 152600 | 157139558500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 219 | 20230605 | 152500 | 157139558500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 220 | 20230605 | 152400 | 157139558500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 221 | 20230605 | 152300 | 157139558500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 222 | 20230605 | 152200 | 157139558500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 223 | 20230605 | 152100 | 157139558500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 224 | 20230605 | 152000 | 157139558500 | 258000 | 258000 | 258000 | 258000 | 0 |
| 225 | 20230605 | 151900 | 157139558500 | 258000 | 257500 | 258000 | 257500 | 2485 |
| 226 | 20230605 | 151800 | 156499247500 | 258000 | 258000 | 258000 | 257500 | 1187 |
| 227 | 20230605 | 151700 | 156193329000 | 258000 | 258000 | 258000 | 257500 | 1255 |
| 228 | 20230605 | 151600 | 155869862000 | 257500 | 258000 | 258000 | 257500 | 3476 |
| 229 | 20230605 | 151500 | 154974649000 | 257500 | 258000 | 258000 | 257500 | 5689 |
| 230 | 20230605 | 151400 | 153509504000 | 257500 | 257500 | 258000 | 257500 | 1084 |
| 231 | 20230605 | 151300 | 153230143500 | 257500 | 258000 | 258000 | 257500 | 853 |
| 232 | 20230605 | 151200 | 153010299500 | 257500 | 257500 | 258000 | 257500 | 664 |
| 233 | 20230605 | 151100 | 152839167000 | 258000 | 258000 | 258000 | 257500 | 716 |
| 234 | 20230605 | 151000 | 152654595000 | 258000 | 258000 | 258000 | 257500 | 706 |
| 235 | 20230605 | 150900 | 152472689500 | 258000 | 257500 | 258000 | 257500 | 616 |
| 236 | 20230605 | 150800 | 152313914500 | 257500 | 257500 | 258000 | 257500 | 816 |
| 237 | 20230605 | 150700 | 152103651500 | 258000 | 258000 | 258000 | 257500 | 692 |
| 238 | 20230605 | 150600 | 151925159500 | 257500 | 257500 | 258000 | 257500 | 800 |
| 239 | 20230605 | 150500 | 151719020500 | 257500 | 258000 | 258000 | 257500 | 842 |
| 240 | 20230605 | 150400 | 151501850500 | 258000 | 257500 | 258000 | 257500 | 1007 |
| 241 | 20230605 | 150300 | 151242203000 | 257500 | 257000 | 258000 | 257000 | 2465 |
| 242 | 20230605 | 150200 | 150607484500 | 257500 | 257500 | 257500 | 257000 | 1466 |
| 243 | 20230605 | 150100 | 150230025500 | 257000 | 257500 | 257500 | 257000 | 933 |
| 244 | 20230605 | 150000 | 149989905500 | 257500 | 257000 | 257500 | 257000 | 496 |
| 245 | 20230605 | 145900 | 149862205000 | 257500 | 257500 | 257500 | 257000 | 1062 |
| 246 | 20230605 | 145800 | 149588835000 | 257500 | 257500 | 257500 | 257000 | 941 |
| 247 | 20230605 | 145700 | 149346807000 | 257000 | 257500 | 257500 | 257000 | 884 |
| 248 | 20230605 | 145600 | 149119386000 | 257500 | 257500 | 257500 | 257000 | 798 |
| 249 | 20230605 | 145500 | 148914013500 | 257000 | 257000 | 257500 | 257000 | 459 |
| 250 | 20230605 | 145400 | 148795923000 | 257500 | 257500 | 257500 | 257000 | 722 |
| 251 | 20230605 | 145300 | 148610045000 | 257500 | 257500 | 257500 | 257000 | 867 |
| 252 | 20230605 | 145200 | 148386840000 | 257000 | 257500 | 257500 | 257000 | 315 |
| 253 | 20230605 | 145100 | 148305749500 | 257500 | 257500 | 257500 | 257000 | 583 |
| 254 | 20230605 | 145000 | 148155704000 | 257000 | 257500 | 257500 | 257000 | 587 |
| 255 | 20230605 | 144900 | 148004604500 | 257000 | 257500 | 257500 | 257000 | 1915 |
| 256 | 20230605 | 144800 | 147512202000 | 257500 | 257500 | 257500 | 257000 | 910 |
| 257 | 20230605 | 144700 | 147278050000 | 257500 | 257500 | 257500 | 257000 | 1023 |
| 258 | 20230605 | 144600 | 147014655500 | 257500 | 257500 | 257500 | 257000 | 739 |
| 259 | 20230605 | 144500 | 146824404500 | 257000 | 257500 | 257500 | 257000 | 630 |
| 260 | 20230605 | 144400 | 146662233500 | 257000 | 257500 | 257500 | 257000 | 483 |
| 261 | 20230605 | 144300 | 146537949500 | 257500 | 257000 | 257500 | 257000 | 1328 |
| 262 | 20230605 | 144200 | 146196050500 | 257500 | 257500 | 257500 | 257000 | 940 |
| 263 | 20230605 | 144100 | 145954355500 | 257000 | 257500 | 257500 | 257000 | 333 |
| 264 | 20230605 | 144000 | 145868677500 | 257500 | 257500 | 257500 | 257000 | 619 |
| 265 | 20230605 | 143900 | 145709401500 | 257500 | 257500 | 257500 | 257000 | 467 |
| 266 | 20230605 | 143800 | 145589327000 | 257000 | 257000 | 257500 | 257000 | 233 |
| 267 | 20230605 | 143700 | 145529392500 | 257500 | 257500 | 257500 | 257000 | 234 |
| 268 | 20230605 | 143600 | 145469204500 | 257500 | 257500 | 257500 | 257000 | 651 |
| 269 | 20230605 | 143500 | 145301835000 | 257500 | 257500 | 257500 | 257000 | 186 |
| 270 | 20230605 | 143400 | 145253990500 | 257000 | 257500 | 257500 | 257000 | 586 |
| 271 | 20230605 | 143300 | 145103270000 | 257000 | 258000 | 258000 | 257000 | 3491 |
| 272 | 20230605 | 143200 | 144204311000 | 258000 | 258000 | 258000 | 257500 | 382 |
| 273 | 20230605 | 143100 | 144105812500 | 258000 | 258000 | 258000 | 257500 | 2333 |
| 274 | 20230605 | 143000 | 143504011500 | 257500 | 257500 | 258000 | 257500 | 836 |
| 275 | 20230605 | 142900 | 143288722000 | 258000 | 258000 | 258000 | 257500 | 5616 |
| 276 | 20230605 | 142800 | 141839954500 | 258500 | 258000 | 258500 | 258000 | 494 |
| 277 | 20230605 | 142700 | 141712346500 | 258500 | 258000 | 258500 | 258000 | 755 |
| 278 | 20230605 | 142600 | 141517230000 | 258500 | 258000 | 258500 | 258000 | 991 |
| 279 | 20230605 | 142500 | 141261321500 | 258000 | 258000 | 258500 | 258000 | 668 |
| 280 | 20230605 | 142400 | 141088887000 | 258500 | 258000 | 258500 | 258000 | 410 |
| 281 | 20230605 | 142300 | 140982977000 | 258000 | 258500 | 258500 | 258000 | 467 |
| 282 | 20230605 | 142200 | 140862390500 | 258500 | 258500 | 258500 | 258000 | 391 |
| 283 | 20230605 | 142100 | 140761426000 | 258500 | 258500 | 258500 | 258000 | 599 |
| 284 | 20230605 | 142000 | 140606813500 | 258500 | 258500 | 258500 | 258000 | 316 |
| 285 | 20230605 | 141900 | 140525153500 | 258500 | 258000 | 258500 | 258000 | 424 |
| 286 | 20230605 | 141800 | 140415609000 | 258500 | 258500 | 258500 | 258000 | 321 |
| 287 | 20230605 | 141700 | 140332734000 | 258500 | 258500 | 258500 | 258000 | 322 |
| 288 | 20230605 | 141600 | 140249603000 | 258000 | 258500 | 258500 | 258000 | 1277 |
| 289 | 20230605 | 141500 | 139919978500 | 258500 | 258500 | 258500 | 258000 | 1043 |
| 290 | 20230605 | 141400 | 139650694000 | 258500 | 258000 | 258500 | 258000 | 370 |
| 291 | 20230605 | 141300 | 139555101500 | 258500 | 258000 | 258500 | 258000 | 829 |
| 292 | 20230605 | 141200 | 139341149500 | 258500 | 258000 | 258500 | 257500 | 2903 |
| 293 | 20230605 | 141100 | 138592076000 | 257500 | 258000 | 258000 | 257500 | 540 |
| 294 | 20230605 | 141000 | 138452781500 | 258000 | 257500 | 258000 | 257500 | 1275 |
| 295 | 20230605 | 140900 | 138124332500 | 257500 | 258000 | 258000 | 257500 | 583 |
| 296 | 20230605 | 140800 | 137973932000 | 258000 | 258000 | 258000 | 257500 | 134 |
| 297 | 20230605 | 140700 | 137939392500 | 258000 | 258000 | 258000 | 257500 | 302 |
| 298 | 20230605 | 140600 | 137861513500 | 258000 | 257500 | 258000 | 257000 | 3299 |
| 299 | 20230605 | 140500 | 137011991000 | 257500 | 257500 | 257500 | 257000 | 246 |
| 300 | 20230605 | 140400 | 136948686500 | 257500 | 257000 | 257500 | 257000 | 221 |
| 301 | 20230605 | 140300 | 136891830000 | 257500 | 257000 | 257500 | 257000 | 642 |
| 302 | 20230605 | 140200 | 136726725500 | 257000 | 257500 | 257500 | 257000 | 261 |
| 303 | 20230605 | 140100 | 136659524500 | 257000 | 257500 | 257500 | 257000 | 190 |
| 304 | 20230605 | 140000 | 136610638500 | 257500 | 257000 | 257500 | 257000 | 798 |
| 305 | 20230605 | 135900 | 136405514500 | 257500 | 257000 | 257500 | 257000 | 174 |
| 306 | 20230605 | 135800 | 136360751500 | 257500 | 257000 | 257500 | 257000 | 923 |
| 307 | 20230605 | 135700 | 136123089000 | 257000 | 257000 | 257500 | 257000 | 597 |
| 308 | 20230605 | 135600 | 135969636500 | 257500 | 257500 | 258000 | 257500 | 4462 |
| 309 | 20230605 | 135500 | 134820585500 | 257500 | 258000 | 258000 | 257500 | 459 |
| 310 | 20230605 | 135400 | 134702272000 | 257500 | 257500 | 258000 | 257500 | 310 |
| 311 | 20230605 | 135300 | 134622321500 | 257500 | 258000 | 258000 | 257500 | 240 |
| 312 | 20230605 | 135200 | 134560418500 | 258000 | 258000 | 258000 | 257500 | 277 |
| 313 | 20230605 | 135100 | 134488989000 | 258000 | 258000 | 258000 | 257500 | 227 |
| 314 | 20230605 | 135000 | 134430425000 | 257500 | 258000 | 258500 | 257500 | 479 |
| 315 | 20230605 | 134900 | 134306852000 | 258500 | 258500 | 258500 | 258000 | 756 |
| 316 | 20230605 | 134800 | 134111776500 | 258500 | 258000 | 258500 | 258000 | 3545 |
| 317 | 20230605 | 134700 | 133197103500 | 258500 | 258500 | 258500 | 258000 | 167 |
| 318 | 20230605 | 134600 | 133153960500 | 258000 | 258500 | 258500 | 258000 | 195 |
| 319 | 20230605 | 134500 | 133103588000 | 258500 | 258000 | 258500 | 258000 | 340 |
| 320 | 20230605 | 134400 | 133015762000 | 258000 | 258500 | 258500 | 258000 | 554 |
| 321 | 20230605 | 134300 | 132872780500 | 258000 | 258000 | 258500 | 258000 | 401 |
| 322 | 20230605 | 134200 | 132769241500 | 258000 | 258000 | 258500 | 258000 | 815 |
| 323 | 20230605 | 134100 | 132558901000 | 258000 | 258000 | 258500 | 258000 | 1214 |
| 324 | 20230605 | 134000 | 132245622500 | 258000 | 258000 | 258500 | 258000 | 3717 |
| 325 | 20230605 | 133900 | 131286572000 | 258000 | 258000 | 258500 | 258000 | 237 |
| 326 | 20230605 | 133800 | 131225388000 | 258000 | 258000 | 258500 | 258000 | 245 |
| 327 | 20230605 | 133700 | 131162101500 | 258500 | 258000 | 258500 | 258000 | 195 |
| 328 | 20230605 | 133600 | 131111718000 | 258000 | 258000 | 258500 | 258000 | 403 |
| 329 | 20230605 | 133500 | 131007664500 | 258000 | 258000 | 258500 | 258000 | 630 |
| 330 | 20230605 | 133400 | 130845041000 | 258500 | 258500 | 258500 | 258000 | 765 |
| 331 | 20230605 | 133300 | 130647533500 | 258000 | 258500 | 258500 | 258000 | 723 |
| 332 | 20230605 | 133200 | 130460765500 | 258500 | 258000 | 258500 | 258000 | 286 |
| 333 | 20230605 | 133100 | 130386889000 | 258000 | 257500 | 258500 | 257500 | 9432 |
| 334 | 20230605 | 133000 | 127953338500 | 257500 | 258000 | 258000 | 257500 | 266 |
| 335 | 20230605 | 132900 | 127884753000 | 258000 | 258000 | 258000 | 257500 | 491 |
| 336 | 20230605 | 132800 | 127758220500 | 257500 | 258000 | 258000 | 257500 | 386 |
| 337 | 20230605 | 132700 | 127658676000 | 257500 | 258000 | 258000 | 257500 | 239 |
| 338 | 20230605 | 132600 | 127597084000 | 258000 | 258000 | 258000 | 257500 | 346 |
| 339 | 20230605 | 132500 | 127507895000 | 258000 | 257500 | 258000 | 257500 | 661 |
| 340 | 20230605 | 132400 | 127337506500 | 257500 | 257500 | 258000 | 257500 | 149 |
| 341 | 20230605 | 132300 | 127299104500 | 257500 | 258000 | 258000 | 257500 | 403 |
| 342 | 20230605 | 132200 | 127195205000 | 258000 | 258000 | 258000 | 257500 | 188 |
| 343 | 20230605 | 132100 | 127146743000 | 258000 | 258000 | 258000 | 257500 | 716 |
| 344 | 20230605 | 132000 | 126962297500 | 258000 | 257500 | 258000 | 257500 | 1658 |
| 345 | 20230605 | 131900 | 126535303500 | 257500 | 258000 | 258000 | 257500 | 1573 |
| 346 | 20230605 | 131800 | 126130153000 | 258000 | 257500 | 258000 | 257500 | 317 |
| 347 | 20230605 | 131700 | 126048430000 | 257500 | 258000 | 258500 | 257500 | 3100 |
| 348 | 20230605 | 131600 | 125248615500 | 258500 | 258000 | 258500 | 258000 | 1768 |
| 349 | 20230605 | 131500 | 124792350000 | 258000 | 258000 | 258500 | 258000 | 659 |
| 350 | 20230605 | 131400 | 124622242500 | 258500 | 258000 | 258500 | 258000 | 601 |
| 351 | 20230605 | 131300 | 124466958000 | 258500 | 258000 | 258500 | 258000 | 953 |
| 352 | 20230605 | 131200 | 124220633000 | 258500 | 258500 | 258500 | 258000 | 360 |
| 353 | 20230605 | 131100 | 124127613000 | 258500 | 258500 | 258500 | 258000 | 901 |
| 354 | 20230605 | 131000 | 123894794000 | 258500 | 258000 | 258500 | 258000 | 1358 |
| 355 | 20230605 | 130900 | 123543887000 | 258500 | 258000 | 258500 | 258000 | 304 |
| 356 | 20230605 | 130800 | 123465398000 | 258000 | 258500 | 258500 | 258000 | 702 |
| 357 | 20230605 | 130700 | 123284044000 | 258000 | 258000 | 258500 | 258000 | 544 |
| 358 | 20230605 | 130600 | 123143581500 | 258500 | 258000 | 258500 | 258000 | 505 |
| 359 | 20230605 | 130500 | 123013135500 | 258500 | 259000 | 259000 | 258000 | 2684 |
| 360 | 20230605 | 130400 | 122319259500 | 258500 | 258500 | 259000 | 258500 | 1609 |
| 361 | 20230605 | 130300 | 121903100500 | 259000 | 259000 | 259000 | 258500 | 1966 |
| 362 | 20230605 | 130200 | 121394531000 | 259000 | 259000 | 259000 | 258500 | 3394 |
| 363 | 20230605 | 130100 | 120515551000 | 259000 | 258500 | 259000 | 258500 | 1063 |
| 364 | 20230605 | 130000 | 120240287500 | 259000 | 258500 | 259000 | 258500 | 1675 |
| 365 | 20230605 | 125900 | 119806840000 | 259000 | 258000 | 259000 | 257500 | 17876 |
| 366 | 20230605 | 125800 | 115190974000 | 258000 | 258000 | 258000 | 257500 | 1372 |
| 367 | 20230605 | 125700 | 114837006500 | 257500 | 257500 | 258000 | 257500 | 934 |
| 368 | 20230605 | 125600 | 114596254000 | 257500 | 257500 | 258000 | 257000 | 9160 |
| 369 | 20230605 | 125500 | 112237530000 | 257500 | 257000 | 257500 | 257000 | 620 |
| 370 | 20230605 | 125400 | 112077898500 | 257000 | 257500 | 257500 | 257000 | 404 |
| 371 | 20230605 | 125300 | 111973945500 | 257500 | 257000 | 257500 | 257000 | 552 |
| 372 | 20230605 | 125200 | 111831865500 | 257000 | 257500 | 257500 | 257000 | 198 |
| 373 | 20230605 | 125100 | 111780890000 | 257500 | 257000 | 257500 | 257000 | 915 |
| 374 | 20230605 | 125000 | 111545542500 | 257500 | 257000 | 257500 | 256500 | 5652 |
| 375 | 20230605 | 124900 | 110092801000 | 257000 | 257000 | 257000 | 256500 | 291 |
| 376 | 20230605 | 124800 | 110018017000 | 257000 | 257000 | 257000 | 256500 | 335 |
| 377 | 20230605 | 124700 | 109931955500 | 256500 | 257000 | 257000 | 256500 | 188 |
| 378 | 20230605 | 124600 | 109883672500 | 257000 | 257000 | 257000 | 256500 | 442 |
| 379 | 20230605 | 124500 | 109770084500 | 256500 | 257000 | 257000 | 256500 | 1673 |
| 380 | 20230605 | 124400 | 109340184500 | 256500 | 257000 | 257000 | 256500 | 296 |
| 381 | 20230605 | 124300 | 109264165500 | 256500 | 257000 | 257000 | 256500 | 422 |
| 382 | 20230605 | 124200 | 109155797000 | 256500 | 257000 | 257000 | 256500 | 147 |
| 383 | 20230605 | 124100 | 109118061500 | 256500 | 257000 | 257000 | 256500 | 505 |
| 384 | 20230605 | 124000 | 108988319000 | 257000 | 256500 | 257000 | 256500 | 1005 |
| 385 | 20230605 | 123900 | 108730127000 | 257000 | 257000 | 257000 | 256500 | 643 |
| 386 | 20230605 | 123800 | 108564925000 | 257000 | 257000 | 257000 | 256500 | 368 |
| 387 | 20230605 | 123700 | 108470403000 | 257000 | 256500 | 257000 | 256500 | 464 |
| 388 | 20230605 | 123600 | 108351171000 | 256500 | 256500 | 257000 | 256500 | 511 |
| 389 | 20230605 | 123500 | 108219925500 | 257000 | 257000 | 257000 | 256500 | 367 |
| 390 | 20230605 | 123400 | 108125633000 | 256500 | 257000 | 257000 | 256500 | 740 |
| 391 | 20230605 | 123300 | 107935478500 | 257000 | 256500 | 257000 | 256500 | 358 |
| 392 | 20230605 | 123200 | 107843532500 | 257000 | 256500 | 257000 | 256500 | 273 |
| 393 | 20230605 | 123100 | 107773456000 | 256500 | 256500 | 257000 | 256500 | 2578 |
| 394 | 20230605 | 123000 | 107112077500 | 256500 | 256500 | 256500 | 256000 | 256 |
| 395 | 20230605 | 122900 | 107046483500 | 256500 | 256500 | 256500 | 256000 | 256 |
| 396 | 20230605 | 122800 | 106980825000 | 256500 | 256500 | 256500 | 256000 | 445 |
| 397 | 20230605 | 122700 | 106866700000 | 256500 | 256500 | 256500 | 256000 | 271 |
| 398 | 20230605 | 122600 | 106797196000 | 256500 | 256500 | 256500 | 256000 | 265 |
| 399 | 20230605 | 122500 | 106729229000 | 256500 | 256500 | 256500 | 256000 | 1224 |
| 400 | 20230605 | 122400 | 106415283000 | 256500 | 256500 | 257000 | 256000 | 1651 |
| 401 | 20230605 | 122300 | 105991766500 | 256500 | 256500 | 256500 | 256000 | 559 |
| 402 | 20230605 | 122200 | 105848414500 | 256500 | 256000 | 256500 | 256000 | 640 |
| 403 | 20230605 | 122100 | 105684266500 | 256500 | 256000 | 256500 | 256000 | 285 |
| 404 | 20230605 | 122000 | 105611178000 | 256500 | 256500 | 256500 | 256000 | 128 |
| 405 | 20230605 | 121900 | 105578354500 | 256500 | 256000 | 256500 | 256000 | 137 |
| 406 | 20230605 | 121800 | 105543226000 | 256000 | 256000 | 256500 | 255500 | 1260 |
| 407 | 20230605 | 121700 | 105220665000 | 256000 | 256000 | 256000 | 255500 | 546 |
| 408 | 20230605 | 121600 | 105080890000 | 256000 | 255500 | 256000 | 255500 | 109 |
| 409 | 20230605 | 121500 | 105053009500 | 256000 | 256000 | 256000 | 255500 | 44 |
| 410 | 20230605 | 121400 | 105041747000 | 256000 | 255500 | 256000 | 255500 | 1601 |
| 411 | 20230605 | 121300 | 104632438500 | 255500 | 255500 | 255500 | 255000 | 200 |
| 412 | 20230605 | 121200 | 104581362500 | 255500 | 256000 | 256000 | 255500 | 2087 |
| 413 | 20230605 | 121100 | 104048086500 | 256000 | 256000 | 256000 | 255500 | 1025 |
| 414 | 20230605 | 121000 | 103785749000 | 256000 | 256000 | 256000 | 255500 | 224 |
| 415 | 20230605 | 120900 | 103728409500 | 256000 | 256000 | 256000 | 255500 | 448 |
| 416 | 20230605 | 120800 | 103613750000 | 256000 | 256000 | 256000 | 255500 | 315 |
| 417 | 20230605 | 120700 | 103533110500 | 256000 | 255500 | 256000 | 255500 | 838 |
| 418 | 20230605 | 120600 | 103318625000 | 255500 | 256000 | 256000 | 255500 | 113 |
| 419 | 20230605 | 120500 | 103289709500 | 256000 | 256000 | 256000 | 255500 | 192 |
| 420 | 20230605 | 120400 | 103240564000 | 256000 | 256000 | 256000 | 255500 | 199 |
| 421 | 20230605 | 120300 | 103189620500 | 256000 | 255500 | 256000 | 255000 | 2658 |
| 422 | 20230605 | 120200 | 102509556000 | 255500 | 255500 | 255500 | 255000 | 159 |
| 423 | 20230605 | 120100 | 102468987500 | 255500 | 255500 | 255500 | 255000 | 250 |
| 424 | 20230605 | 120000 | 102405169000 | 255000 | 255500 | 255500 | 255000 | 268 |
| 425 | 20230605 | 115900 | 102336807000 | 255500 | 255000 | 255500 | 254500 | 170 |
| 426 | 20230605 | 115800 | 102293425000 | 255000 | 255000 | 255000 | 254500 | 424 |
| 427 | 20230605 | 115700 | 102185328000 | 255000 | 255000 | 255000 | 254500 | 196 |
| 428 | 20230605 | 115600 | 102135353000 | 255000 | 255000 | 255500 | 254500 | 2074 |
| 429 | 20230605 | 115500 | 101606464500 | 255500 | 255000 | 255500 | 255000 | 106 |
| 430 | 20230605 | 115400 | 101579414000 | 255500 | 255000 | 255500 | 255000 | 154 |
| 431 | 20230605 | 115300 | 101540121000 | 255000 | 255500 | 255500 | 255000 | 97 |
| 432 | 20230605 | 115200 | 101515342000 | 255500 | 255500 | 255500 | 255000 | 182 |
| 433 | 20230605 | 115100 | 101468904000 | 255500 | 255000 | 255500 | 254500 | 777 |
| 434 | 20230605 | 115000 | 101270762500 | 254500 | 255000 | 255000 | 254500 | 88 |
| 435 | 20230605 | 114900 | 101248336500 | 255000 | 255000 | 255000 | 254500 | 217 |
| 436 | 20230605 | 114800 | 101193002000 | 255000 | 255500 | 255500 | 254500 | 725 |
| 437 | 20230605 | 114700 | 101008175000 | 255000 | 255000 | 255000 | 254500 | 699 |
| 438 | 20230605 | 114600 | 100829949500 | 255000 | 254500 | 255000 | 254500 | 387 |
| 439 | 20230605 | 114500 | 100731397500 | 255000 | 255000 | 255000 | 254500 | 4002 |
| 440 | 20230605 | 114400 | 99710905500 | 255000 | 255500 | 255500 | 255000 | 272 |
| 441 | 20230605 | 114300 | 99641484000 | 255500 | 255500 | 255500 | 255000 | 284 |
| 442 | 20230605 | 114200 | 99568938500 | 255500 | 255500 | 255500 | 255000 | 817 |
| 443 | 20230605 | 114100 | 99360215500 | 255500 | 255500 | 255500 | 255000 | 529 |
| 444 | 20230605 | 114000 | 99225086500 | 255500 | 255500 | 255500 | 255000 | 402 |
| 445 | 20230605 | 113900 | 99122553000 | 255500 | 255500 | 255500 | 255000 | 204 |
| 446 | 20230605 | 113800 | 99070482500 | 255500 | 255000 | 255500 | 255000 | 177 |
| 447 | 20230605 | 113700 | 99025333500 | 255000 | 255000 | 255500 | 255000 | 206 |
| 448 | 20230605 | 113600 | 98972703500 | 255500 | 255500 | 255500 | 255000 | 321 |
| 449 | 20230605 | 113500 | 98890801500 | 255000 | 255000 | 255500 | 255000 | 94 |
| 450 | 20230605 | 113400 | 98866803500 | 255000 | 255500 | 255500 | 255000 | 352 |
| 451 | 20230605 | 113300 | 98776893500 | 255500 | 256000 | 256000 | 255500 | 592 |
| 452 | 20230605 | 113200 | 98625623500 | 256000 | 256000 | 256500 | 255000 | 3546 |
| 453 | 20230605 | 113100 | 97718980000 | 256000 | 256000 | 256000 | 255500 | 435 |
| 454 | 20230605 | 113000 | 97607670500 | 256000 | 256000 | 256500 | 255500 | 1593 |
| 455 | 20230605 | 112900 | 97199865500 | 256000 | 256000 | 256500 | 255500 | 12841 |
| 456 | 20230605 | 112800 | 93910754500 | 256000 | 256000 | 256000 | 255500 | 103 |
| 457 | 20230605 | 112700 | 93884405000 | 256000 | 256000 | 256000 | 255500 | 234 |
| 458 | 20230605 | 112600 | 93824518500 | 256000 | 256000 | 256000 | 255500 | 755 |
| 459 | 20230605 | 112500 | 93631391000 | 256000 | 255500 | 256000 | 255500 | 168 |
| 460 | 20230605 | 112400 | 93588404500 | 256000 | 255500 | 256000 | 255500 | 346 |
| 461 | 20230605 | 112300 | 93499869000 | 255500 | 255000 | 256000 | 255000 | 2031 |
| 462 | 20230605 | 112200 | 92980950500 | 255000 | 255500 | 255500 | 255000 | 334 |
| 463 | 20230605 | 112100 | 92895640000 | 255500 | 255500 | 255500 | 255000 | 318 |
| 464 | 20230605 | 112000 | 92814401500 | 255500 | 255500 | 255500 | 255000 | 569 |
| 465 | 20230605 | 111900 | 92669065000 | 255500 | 255500 | 255500 | 255000 | 93 |
| 466 | 20230605 | 111800 | 92645335000 | 255500 | 255000 | 255500 | 255000 | 723 |
| 467 | 20230605 | 111700 | 92460849000 | 255500 | 255500 | 255500 | 255000 | 423 |
| 468 | 20230605 | 111600 | 92352835500 | 255500 | 255500 | 255500 | 255000 | 122 |
| 469 | 20230605 | 111500 | 92321666500 | 255500 | 255000 | 255500 | 254500 | 1679 |
| 470 | 20230605 | 111400 | 91893511500 | 255000 | 255000 | 255000 | 254500 | 451 |
| 471 | 20230605 | 111300 | 91778612000 | 255000 | 254500 | 255000 | 254500 | 511 |
| 472 | 20230605 | 111200 | 91648356500 | 255000 | 255000 | 255000 | 254500 | 109 |
| 473 | 20230605 | 111100 | 91620583000 | 254500 | 255000 | 255000 | 254500 | 271 |
| 474 | 20230605 | 111000 | 91551497000 | 255000 | 255000 | 255000 | 254500 | 792 |
| 475 | 20230605 | 110900 | 91349817500 | 255000 | 255000 | 255000 | 254500 | 270 |
| 476 | 20230605 | 110800 | 91280976500 | 254500 | 255000 | 255000 | 254500 | 302 |
| 477 | 20230605 | 110700 | 91204079500 | 255000 | 255000 | 255000 | 254500 | 582 |
| 478 | 20230605 | 110600 | 91055810500 | 255000 | 255000 | 255000 | 254500 | 168 |
| 479 | 20230605 | 110500 | 91013037500 | 255000 | 254500 | 255000 | 254500 | 1023 |
| 480 | 20230605 | 110400 | 90752386500 | 254500 | 255000 | 255000 | 254500 | 228 |
| 481 | 20230605 | 110300 | 90694340000 | 254500 | 255000 | 255000 | 254500 | 1246 |
| 482 | 20230605 | 110200 | 90377094000 | 254500 | 255000 | 255000 | 254500 | 245 |
| 483 | 20230605 | 110100 | 90314696000 | 255000 | 255000 | 255000 | 254500 | 649 |
| 484 | 20230605 | 110000 | 90149273000 | 255000 | 255000 | 255000 | 254500 | 789 |
| 485 | 20230605 | 105900 | 89948437000 | 255000 | 255000 | 255500 | 255000 | 1386 |
| 486 | 20230605 | 105800 | 89594978500 | 255500 | 255500 | 255500 | 255000 | 698 |
| 487 | 20230605 | 105700 | 89416980500 | 255000 | 255500 | 255500 | 255000 | 1069 |
| 488 | 20230605 | 105600 | 89144378500 | 255500 | 255500 | 255500 | 255000 | 983 |
| 489 | 20230605 | 105500 | 88893684500 | 255000 | 255000 | 255500 | 255000 | 651 |
| 490 | 20230605 | 105400 | 88727604000 | 255500 | 255500 | 255500 | 255000 | 2281 |
| 491 | 20230605 | 105300 | 88145886000 | 255500 | 255500 | 255500 | 255000 | 436 |
| 492 | 20230605 | 105200 | 88034579500 | 255500 | 255500 | 256000 | 255000 | 1387 |
| 493 | 20230605 | 105100 | 87680197000 | 255500 | 255500 | 256000 | 255500 | 311 |
| 494 | 20230605 | 105000 | 87600727000 | 255500 | 255500 | 256000 | 255500 | 623 |
| 495 | 20230605 | 104900 | 87441525500 | 255500 | 255500 | 256000 | 255500 | 259 |
| 496 | 20230605 | 104800 | 87375296000 | 255500 | 256000 | 256000 | 255500 | 470 |
| 497 | 20230605 | 104700 | 87255105000 | 256000 | 255500 | 256000 | 255000 | 1361 |
| 498 | 20230605 | 104600 | 86907348500 | 255000 | 255500 | 255500 | 255000 | 626 |
| 499 | 20230605 | 104500 | 86747432500 | 255500 | 255000 | 255500 | 255000 | 708 |
| 500 | 20230605 | 104400 | 86566803500 | 255500 | 255500 | 255500 | 255000 | 480 |
| 501 | 20230605 | 104300 | 86444371000 | 255500 | 255000 | 255500 | 255000 | 195 |
| 502 | 20230605 | 104200 | 86394574000 | 255500 | 256000 | 256000 | 255000 | 2738 |
| 503 | 20230605 | 104100 | 85695010000 | 256000 | 256000 | 256000 | 255500 | 586 |
| 504 | 20230605 | 104000 | 85545156500 | 256000 | 256000 | 256000 | 255500 | 701 |
| 505 | 20230605 | 103900 | 85365897000 | 256000 | 256000 | 256000 | 255500 | 523 |
| 506 | 20230605 | 103800 | 85232142500 | 255500 | 255500 | 256000 | 255500 | 233 |
| 507 | 20230605 | 103700 | 85172545500 | 255500 | 256000 | 256000 | 255500 | 265 |
| 508 | 20230605 | 103600 | 85104760500 | 256000 | 255000 | 256000 | 255000 | 2429 |
| 509 | 20230605 | 103500 | 84484111500 | 255500 | 255500 | 255500 | 255000 | 685 |
| 510 | 20230605 | 103400 | 84309223000 | 255500 | 255000 | 255500 | 255000 | 534 |
| 511 | 20230605 | 103300 | 84172911500 | 255500 | 255500 | 255500 | 255000 | 393 |
| 512 | 20230605 | 103200 | 84072552500 | 255500 | 255000 | 255500 | 255000 | 1196 |
| 513 | 20230605 | 103100 | 83767272500 | 255500 | 255500 | 255500 | 255000 | 1562 |
| 514 | 20230605 | 103000 | 83368290500 | 255000 | 255000 | 255500 | 254500 | 3026 |
| 515 | 20230605 | 102900 | 82596574500 | 255000 | 255000 | 255000 | 254500 | 465 |
| 516 | 20230605 | 102800 | 82478102000 | 255000 | 255000 | 255000 | 254500 | 621 |
| 517 | 20230605 | 102700 | 82319887500 | 254500 | 255000 | 255000 | 254500 | 243 |
| 518 | 20230605 | 102600 | 82257930500 | 255000 | 254500 | 255000 | 254000 | 1203 |
| 519 | 20230605 | 102500 | 81951840000 | 254500 | 254500 | 255000 | 254000 | 703 |
| 520 | 20230605 | 102400 | 81772912500 | 255000 | 254000 | 255000 | 254000 | 1937 |
| 521 | 20230605 | 102300 | 81279975000 | 254500 | 254500 | 254500 | 254000 | 592 |
| 522 | 20230605 | 102200 | 81129497500 | 254500 | 254000 | 254500 | 254000 | 557 |
| 523 | 20230605 | 102100 | 80987757000 | 254500 | 254500 | 255000 | 254000 | 2583 |
| 524 | 20230605 | 102000 | 80330364500 | 255000 | 255000 | 255000 | 254500 | 341 |
| 525 | 20230605 | 101900 | 80243473000 | 254500 | 254500 | 255000 | 254500 | 334 |
| 526 | 20230605 | 101800 | 80158392000 | 254500 | 254500 | 255000 | 254500 | 246 |
| 527 | 20230605 | 101700 | 80095733000 | 255000 | 254500 | 255000 | 254500 | 720 |
| 528 | 20230605 | 101600 | 79912359000 | 255000 | 254500 | 255000 | 254000 | 426 |
| 529 | 20230605 | 101500 | 79803960500 | 254500 | 254500 | 254500 | 254000 | 484 |
| 530 | 20230605 | 101400 | 79680825500 | 254500 | 254500 | 254500 | 254000 | 770 |
| 531 | 20230605 | 101300 | 79485016000 | 254500 | 254500 | 255000 | 254000 | 501 |
| 532 | 20230605 | 101200 | 79357512500 | 254000 | 255000 | 255000 | 254000 | 1277 |
| 533 | 20230605 | 101100 | 79032274000 | 254500 | 253000 | 255000 | 253000 | 3698 |
| 534 | 20230605 | 101000 | 78093337500 | 253500 | 253000 | 253500 | 253000 | 954 |
| 535 | 20230605 | 100900 | 77851675000 | 253000 | 253000 | 253500 | 253000 | 776 |
| 536 | 20230605 | 100800 | 77655291000 | 253000 | 253500 | 253500 | 253000 | 1045 |
| 537 | 20230605 | 100700 | 77390706000 | 253500 | 253000 | 253500 | 253000 | 981 |
| 538 | 20230605 | 100600 | 77142267500 | 253000 | 253000 | 253500 | 252500 | 10271 |
| 539 | 20230605 | 100500 | 74544999500 | 253000 | 253000 | 253500 | 253000 | 1341 |
| 540 | 20230605 | 100400 | 74205480000 | 253000 | 253500 | 254000 | 253000 | 5871 |
| 541 | 20230605 | 100300 | 72717132000 | 253500 | 254000 | 254000 | 253500 | 1079 |
| 542 | 20230605 | 100200 | 72443389000 | 254000 | 254500 | 254500 | 253500 | 3651 |
| 543 | 20230605 | 100100 | 71515503500 | 254500 | 254000 | 254500 | 254000 | 786 |
| 544 | 20230605 | 100000 | 71315819500 | 254000 | 254500 | 254500 | 254000 | 1243 |
| 545 | 20230605 | 095900 | 71000071000 | 254500 | 254000 | 254500 | 254000 | 430 |
| 546 | 20230605 | 095800 | 70890776000 | 254000 | 254000 | 254500 | 253500 | 4004 |
| 547 | 20230605 | 095700 | 69873786000 | 254000 | 254000 | 254500 | 254000 | 2748 |
| 548 | 20230605 | 095600 | 69175662500 | 254500 | 254500 | 255000 | 254000 | 3240 |
| 549 | 20230605 | 095500 | 68351162000 | 255000 | 254500 | 255000 | 254500 | 964 |
| 550 | 20230605 | 095400 | 68105528500 | 255000 | 254500 | 255000 | 254500 | 538 |
| 551 | 20230605 | 095300 | 67968521000 | 254500 | 254500 | 255000 | 254500 | 278 |
| 552 | 20230605 | 095200 | 67897730000 | 254500 | 254500 | 255000 | 254000 | 1488 |
| 553 | 20230605 | 095100 | 67519101500 | 254500 | 255000 | 255500 | 254000 | 8899 |
| 554 | 20230605 | 095000 | 65251548500 | 255500 | 255500 | 255500 | 255000 | 245 |
| 555 | 20230605 | 094900 | 65188989500 | 255500 | 256000 | 256000 | 255500 | 1150 |
| 556 | 20230605 | 094800 | 64895100000 | 256000 | 255500 | 256000 | 255500 | 845 |
| 557 | 20230605 | 094700 | 64679182500 | 256000 | 255500 | 256000 | 255000 | 1317 |
| 558 | 20230605 | 094600 | 64342757500 | 255500 | 255500 | 255500 | 255000 | 492 |
| 559 | 20230605 | 094500 | 64217140500 | 255500 | 255000 | 255500 | 255000 | 851 |
| 560 | 20230605 | 094400 | 63999947000 | 255500 | 255500 | 256000 | 255000 | 2437 |
| 561 | 20230605 | 094300 | 63377268000 | 255500 | 256000 | 256000 | 255500 | 1229 |
| 562 | 20230605 | 094200 | 63062845500 | 256000 | 255500 | 256000 | 255500 | 411 |
| 563 | 20230605 | 094100 | 62957719000 | 255500 | 255500 | 256000 | 255000 | 1037 |
| 564 | 20230605 | 094000 | 62692652000 | 255500 | 255500 | 256000 | 255000 | 1609 |
| 565 | 20230605 | 093900 | 62281607000 | 255000 | 255000 | 255500 | 255000 | 1919 |
| 566 | 20230605 | 093800 | 61791546500 | 255500 | 254000 | 255500 | 254000 | 7060 |
| 567 | 20230605 | 093700 | 59993151500 | 254500 | 254000 | 254500 | 254000 | 2310 |
| 568 | 20230605 | 093600 | 59406267500 | 254000 | 254000 | 254500 | 254000 | 1769 |
| 569 | 20230605 | 093500 | 58956812000 | 254000 | 255000 | 255000 | 254000 | 10260 |
| 570 | 20230605 | 093400 | 56347680500 | 254500 | 255000 | 255000 | 254500 | 4183 |
| 571 | 20230605 | 093300 | 55282427500 | 254500 | 255000 | 255000 | 254500 | 1240 |
| 572 | 20230605 | 093200 | 54966590500 | 255000 | 255500 | 255500 | 254500 | 4868 |
| 573 | 20230605 | 093100 | 53725191000 | 255000 | 255500 | 255500 | 255000 | 1207 |
| 574 | 20230605 | 093000 | 53417142500 | 255500 | 255500 | 256000 | 255000 | 1439 |
| 575 | 20230605 | 092900 | 53049441000 | 255500 | 255500 | 256000 | 255000 | 3270 |
| 576 | 20230605 | 092800 | 52213976000 | 255000 | 254500 | 256000 | 254500 | 6019 |
| 577 | 20230605 | 092700 | 50679048000 | 254500 | 254500 | 255000 | 254500 | 5616 |
| 578 | 20230605 | 092600 | 49249689500 | 254500 | 255500 | 256000 | 254500 | 17360 |
| 579 | 20230605 | 092500 | 44819482500 | 256000 | 256500 | 257000 | 255500 | 14518 |
| 580 | 20230605 | 092400 | 41100245000 | 256500 | 257000 | 257000 | 256500 | 1747 |
| 581 | 20230605 | 092300 | 40651468500 | 257000 | 257000 | 257500 | 256500 | 1826 |
| 582 | 20230605 | 092200 | 40182254000 | 257000 | 256500 | 257500 | 256500 | 3541 |
| 583 | 20230605 | 092100 | 39272213500 | 257000 | 256500 | 257000 | 256500 | 3056 |
| 584 | 20230605 | 092000 | 38487264000 | 256500 | 257000 | 257000 | 256500 | 2777 |
| 585 | 20230605 | 091900 | 37774313500 | 256500 | 256500 | 257000 | 256500 | 1567 |
| 586 | 20230605 | 091800 | 37372222500 | 256500 | 257000 | 257000 | 256500 | 3801 |
| 587 | 20230605 | 091700 | 36396920500 | 256500 | 257500 | 258000 | 256500 | 7431 |
| 588 | 20230605 | 091600 | 34484988500 | 258000 | 258500 | 258500 | 257500 | 4527 |
| 589 | 20230605 | 091500 | 33316966500 | 258500 | 258500 | 258500 | 257500 | 5176 |
| 590 | 20230605 | 091400 | 31981608500 | 258000 | 258000 | 258500 | 258000 | 5224 |
| 591 | 20230605 | 091300 | 30632697500 | 258000 | 256500 | 258500 | 256000 | 13074 |
| 592 | 20230605 | 091200 | 27268435500 | 256000 | 256500 | 257000 | 256000 | 4824 |
| 593 | 20230605 | 091100 | 26031881000 | 256500 | 256500 | 257000 | 256000 | 2714 |
| 594 | 20230605 | 091000 | 25335745000 | 256500 | 256500 | 257000 | 256000 | 2846 |
| 595 | 20230605 | 090900 | 24606019500 | 256500 | 256500 | 257000 | 256000 | 6409 |
| 596 | 20230605 | 090800 | 22962544000 | 256000 | 257000 | 257000 | 256000 | 4948 |
| 597 | 20230605 | 090700 | 21692910500 | 256500 | 256500 | 257000 | 256500 | 1301 |
| 598 | 20230605 | 090600 | 21358851000 | 256500 | 256000 | 257500 | 255500 | 4324 |
| 599 | 20230605 | 090500 | 20249360000 | 255500 | 257000 | 257000 | 255500 | 6621 |
| 600 | 20230605 | 090400 | 18551844000 | 257000 | 257000 | 257500 | 256000 | 7417 |
| 601 | 20230605 | 090300 | 16646312000 | 257500 | 255000 | 257500 | 254500 | 7179 |
| 602 | 20230605 | 090200 | 14811246000 | 255000 | 256000 | 256500 | 254000 | 24204 |
| 603 | 20230605 | 090100 | 8638388000 | 256000 | 258000 | 258000 | 255500 | 15416 |
| 604 | 20230605 | 090000 | 4679436000 | 258000 | 258000 | 258000 | 257000 | 18139 |