34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 191000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 16178 |
| 3 | 20230605 | 190900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20230605 | 190800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20230605 | 190700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20230605 | 190600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20230605 | 190500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20230605 | 190400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20230605 | 190300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20230605 | 190200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20230605 | 190100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20230605 | 190000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20230605 | 185900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20230605 | 185800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20230605 | 185700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20230605 | 185600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20230605 | 185500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20230605 | 185400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20230605 | 185300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20230605 | 185200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20230605 | 185100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20230605 | 185000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20230605 | 184900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20230605 | 184800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20230605 | 184700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20230605 | 184600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20230605 | 184500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20230605 | 184400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20230605 | 184300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20230605 | 184200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20230605 | 184100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20230605 | 184000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 16178 |
| 33 | 20230605 | 183900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20230605 | 183800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20230605 | 183700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20230605 | 183600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20230605 | 183500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20230605 | 183400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20230605 | 183300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20230605 | 183200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20230605 | 183100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20230605 | 183000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20230605 | 182900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20230605 | 182800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20230605 | 182700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20230605 | 182600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20230605 | 182500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20230605 | 182400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20230605 | 182300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20230605 | 182200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20230605 | 182100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20230605 | 182000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20230605 | 181900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20230605 | 181800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20230605 | 181700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20230605 | 181600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20230605 | 181500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20230605 | 181400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20230605 | 181300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20230605 | 181200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20230605 | 181100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20230605 | 181000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 16178 |
| 63 | 20230605 | 180900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20230605 | 180800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20230605 | 180700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20230605 | 180600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20230605 | 180500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20230605 | 180400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20230605 | 180300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20230605 | 180200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20230605 | 180100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20230605 | 180000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20230605 | 175900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20230605 | 175800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20230605 | 175700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20230605 | 175600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20230605 | 175500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20230605 | 175400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20230605 | 175300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20230605 | 175200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20230605 | 175100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20230605 | 175000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20230605 | 174900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20230605 | 174800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20230605 | 174700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20230605 | 174600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20230605 | 174500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20230605 | 174400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20230605 | 174300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20230605 | 174200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20230605 | 174100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20230605 | 174000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 16178 |
| 93 | 20230605 | 173900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20230605 | 173800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20230605 | 173700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20230605 | 173600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20230605 | 173500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20230605 | 173400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20230605 | 173300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20230605 | 173200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20230605 | 173100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20230605 | 173000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20230605 | 172900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20230605 | 172800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20230605 | 172700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20230605 | 172600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20230605 | 172500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20230605 | 172400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20230605 | 172300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20230605 | 172200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20230605 | 172100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20230605 | 172000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20230605 | 171900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20230605 | 171800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20230605 | 171700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20230605 | 171600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20230605 | 171500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20230605 | 171400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20230605 | 171300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20230605 | 171200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20230605 | 171100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20230605 | 171000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 16178 |
| 123 | 20230605 | 170900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20230605 | 170800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20230605 | 170700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20230605 | 170600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20230605 | 170500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20230605 | 170400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20230605 | 170300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20230605 | 170200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20230605 | 170100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20230605 | 170000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20230605 | 165900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20230605 | 165800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20230605 | 165700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20230605 | 165600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20230605 | 165500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20230605 | 165400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20230605 | 165300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20230605 | 165200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20230605 | 165100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20230605 | 165000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20230605 | 164900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20230605 | 164800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20230605 | 164700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20230605 | 164600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20230605 | 164500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20230605 | 164400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20230605 | 164300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20230605 | 164200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20230605 | 164100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20230605 | 164000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 16178 |
| 153 | 20230605 | 163900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20230605 | 163800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20230605 | 163700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20230605 | 163600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20230605 | 163500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20230605 | 163400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20230605 | 163300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20230605 | 163200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20230605 | 163100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20230605 | 163000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20230605 | 162900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20230605 | 162800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20230605 | 162700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20230605 | 162600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20230605 | 162500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20230605 | 162400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20230605 | 162300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20230605 | 162200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20230605 | 162100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20230605 | 162000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20230605 | 161900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20230605 | 161800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20230605 | 161700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20230605 | 161600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20230605 | 161500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20230605 | 161400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20230605 | 161300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20230605 | 161200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20230605 | 161100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20230605 | 161000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 16178 |
| 183 | 20230605 | 160900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20230605 | 160800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20230605 | 160700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20230605 | 160600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20230605 | 160500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20230605 | 160400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20230605 | 160300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20230605 | 160200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20230605 | 160100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20230605 | 160000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20230605 | 155900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20230605 | 155800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20230605 | 155700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20230605 | 155600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20230605 | 155500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20230605 | 155400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20230605 | 155300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20230605 | 155200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20230605 | 155100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20230605 | 155000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20230605 | 154900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20230605 | 154800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20230605 | 154700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20230605 | 154600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20230605 | 154500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20230605 | 154400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 209 | 20230605 | 154300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 210 | 20230605 | 154200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 211 | 20230605 | 154100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 212 | 20230605 | 154000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 16178 |
| 213 | 20230605 | 153900 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 214 | 20230605 | 153800 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 215 | 20230605 | 153700 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 216 | 20230605 | 153600 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 217 | 20230605 | 153500 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 218 | 20230605 | 153400 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 219 | 20230605 | 153300 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 220 | 20230605 | 153200 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 221 | 20230605 | 153100 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 0 |
| 222 | 20230605 | 153000 | 147330210650 | 38550 | 38550 | 38550 | 38550 | 16178 |
| 223 | 20230605 | 152900 | 146706548750 | 38450 | 38450 | 38450 | 38450 | 0 |
| 224 | 20230605 | 152800 | 146706548750 | 38450 | 38450 | 38450 | 38450 | 0 |
| 225 | 20230605 | 152700 | 146706548750 | 38450 | 38450 | 38450 | 38450 | 0 |
| 226 | 20230605 | 152600 | 146706548750 | 38450 | 38450 | 38450 | 38450 | 0 |
| 227 | 20230605 | 152500 | 146706548750 | 38450 | 38450 | 38450 | 38450 | 0 |
| 228 | 20230605 | 152400 | 146706548750 | 38450 | 38450 | 38450 | 38450 | 0 |
| 229 | 20230605 | 152300 | 146706548750 | 38450 | 38450 | 38450 | 38450 | 0 |
| 230 | 20230605 | 152200 | 146706548750 | 38450 | 38450 | 38450 | 38450 | 0 |
| 231 | 20230605 | 152100 | 146706548750 | 38450 | 38450 | 38450 | 38450 | 0 |
| 232 | 20230605 | 152000 | 146706548750 | 38450 | 38450 | 38450 | 38450 | 0 |
| 233 | 20230605 | 151900 | 146706548750 | 38450 | 38600 | 38650 | 38450 | 4385 |
| 234 | 20230605 | 151800 | 146537565400 | 38600 | 38650 | 38700 | 38600 | 4544 |
| 235 | 20230605 | 151700 | 146361984100 | 38650 | 38650 | 38700 | 38600 | 2813 |
| 236 | 20230605 | 151600 | 146253254200 | 38650 | 38600 | 38700 | 38550 | 3269 |
| 237 | 20230605 | 151500 | 146126961350 | 38600 | 38450 | 38600 | 38450 | 6091 |
| 238 | 20230605 | 151400 | 145892487450 | 38450 | 38500 | 38500 | 38450 | 1570 |
| 239 | 20230605 | 151300 | 145832082800 | 38500 | 38500 | 38500 | 38450 | 3225 |
| 240 | 20230605 | 151200 | 145707943750 | 38500 | 38450 | 38500 | 38450 | 3141 |
| 241 | 20230605 | 151100 | 145587119400 | 38400 | 38400 | 38450 | 38350 | 3298 |
| 242 | 20230605 | 151000 | 145460465600 | 38400 | 38400 | 38500 | 38400 | 3860 |
| 243 | 20230605 | 150900 | 145312160050 | 38400 | 38350 | 38400 | 38250 | 2222 |
| 244 | 20230605 | 150800 | 145227029250 | 38350 | 38350 | 38450 | 38300 | 3735 |
| 245 | 20230605 | 150700 | 145083691400 | 38350 | 38200 | 38350 | 38200 | 2293 |
| 246 | 20230605 | 150600 | 144995973000 | 38200 | 38250 | 38250 | 38150 | 3871 |
| 247 | 20230605 | 150500 | 144848129500 | 38250 | 38200 | 38250 | 38200 | 1380 |
| 248 | 20230605 | 150400 | 144795404250 | 38200 | 38150 | 38250 | 38100 | 4369 |
| 249 | 20230605 | 150300 | 144628560350 | 38150 | 38300 | 38300 | 38100 | 6062 |
| 250 | 20230605 | 150200 | 144397196400 | 38300 | 38450 | 38450 | 38200 | 3806 |
| 251 | 20230605 | 150100 | 144251469300 | 38450 | 38550 | 38600 | 38450 | 2717 |
| 252 | 20230605 | 150000 | 144146843500 | 38550 | 38450 | 38550 | 38450 | 1149 |
| 253 | 20230605 | 145900 | 144102619400 | 38450 | 38450 | 38500 | 38400 | 1376 |
| 254 | 20230605 | 145800 | 144049705250 | 38450 | 38300 | 38450 | 38250 | 1107 |
| 255 | 20230605 | 145700 | 144007223850 | 38250 | 38400 | 38400 | 38250 | 1297 |
| 256 | 20230605 | 145600 | 143957535600 | 38400 | 38400 | 38450 | 38350 | 930 |
| 257 | 20230605 | 145500 | 143921833500 | 38400 | 38250 | 38400 | 38250 | 1380 |
| 258 | 20230605 | 145400 | 143868906150 | 38250 | 38200 | 38300 | 38200 | 714 |
| 259 | 20230605 | 145300 | 143841614200 | 38200 | 38300 | 38350 | 38200 | 3159 |
| 260 | 20230605 | 145200 | 143720792950 | 38350 | 38300 | 38350 | 38250 | 1653 |
| 261 | 20230605 | 145100 | 143657486600 | 38350 | 38250 | 38400 | 38200 | 3136 |
| 262 | 20230605 | 145000 | 143537381500 | 38200 | 38250 | 38300 | 38200 | 2513 |
| 263 | 20230605 | 144900 | 143441222850 | 38250 | 38300 | 38350 | 38200 | 3540 |
| 264 | 20230605 | 144800 | 143305808100 | 38350 | 38350 | 38400 | 38250 | 2976 |
| 265 | 20230605 | 144700 | 143191727150 | 38350 | 38350 | 38450 | 38300 | 4357 |
| 266 | 20230605 | 144600 | 143024643500 | 38400 | 38550 | 38550 | 38350 | 7607 |
| 267 | 20230605 | 144500 | 142732231900 | 38500 | 38700 | 38750 | 38500 | 4989 |
| 268 | 20230605 | 144400 | 142539580000 | 38650 | 38800 | 38850 | 38650 | 3868 |
| 269 | 20230605 | 144300 | 142389727050 | 38800 | 38800 | 38900 | 38800 | 1237 |
| 270 | 20230605 | 144200 | 142341691250 | 38800 | 38950 | 38950 | 38800 | 2174 |
| 271 | 20230605 | 144100 | 142257077500 | 38900 | 38850 | 38950 | 38700 | 3370 |
| 272 | 20230605 | 144000 | 142126116350 | 38850 | 38700 | 38850 | 38650 | 3856 |
| 273 | 20230605 | 143900 | 141976724450 | 38700 | 38750 | 38800 | 38700 | 1023 |
| 274 | 20230605 | 143800 | 141937088350 | 38800 | 38750 | 38850 | 38750 | 1772 |
| 275 | 20230605 | 143700 | 141868351200 | 38800 | 38800 | 38850 | 38700 | 1239 |
| 276 | 20230605 | 143600 | 141820306500 | 38800 | 38850 | 38900 | 38700 | 2513 |
| 277 | 20230605 | 143500 | 141722715500 | 38900 | 38750 | 38950 | 38700 | 3483 |
| 278 | 20230605 | 143400 | 141587539300 | 38750 | 38750 | 38900 | 38700 | 4179 |
| 279 | 20230605 | 143300 | 141425412550 | 38750 | 38900 | 38900 | 38550 | 8139 |
| 280 | 20230605 | 143200 | 141110372250 | 38800 | 38950 | 39000 | 38750 | 7740 |
| 281 | 20230605 | 143100 | 140809320500 | 39000 | 39000 | 39150 | 39000 | 3583 |
| 282 | 20230605 | 143000 | 140669378450 | 39000 | 39000 | 39150 | 39000 | 1678 |
| 283 | 20230605 | 142900 | 140603835350 | 39000 | 39100 | 39150 | 38950 | 7152 |
| 284 | 20230605 | 142800 | 140324875150 | 39100 | 39100 | 39200 | 39050 | 3821 |
| 285 | 20230605 | 142700 | 140175376350 | 39100 | 39100 | 39150 | 39050 | 4605 |
| 286 | 20230605 | 142600 | 139995408900 | 39100 | 39300 | 39300 | 39100 | 7273 |
| 287 | 20230605 | 142500 | 139710420950 | 39300 | 39250 | 39300 | 39200 | 4632 |
| 288 | 20230605 | 142400 | 139528603350 | 39250 | 39250 | 39400 | 39250 | 16010 |
| 289 | 20230605 | 142300 | 138899305400 | 39300 | 39050 | 39350 | 39050 | 6142 |
| 290 | 20230605 | 142200 | 138658371450 | 39050 | 39000 | 39150 | 38950 | 3727 |
| 291 | 20230605 | 142100 | 138513039500 | 38950 | 39200 | 39300 | 38950 | 13838 |
| 292 | 20230605 | 142000 | 137971104350 | 39250 | 39250 | 39300 | 39050 | 10611 |
| 293 | 20230605 | 141900 | 137555536000 | 39300 | 39150 | 39350 | 39150 | 29065 |
| 294 | 20230605 | 141800 | 136414568100 | 39200 | 39050 | 39200 | 39000 | 11674 |
| 295 | 20230605 | 141700 | 135958310000 | 39000 | 38800 | 39100 | 38750 | 28684 |
| 296 | 20230605 | 141600 | 134840437500 | 38850 | 38750 | 38850 | 38700 | 4991 |
| 297 | 20230605 | 141500 | 134646984550 | 38750 | 38700 | 38750 | 38600 | 3535 |
| 298 | 20230605 | 141400 | 134510181400 | 38700 | 38550 | 38700 | 38500 | 2191 |
| 299 | 20230605 | 141300 | 134425704200 | 38550 | 38550 | 38700 | 38550 | 2463 |
| 300 | 20230605 | 141200 | 134330658150 | 38500 | 38700 | 38700 | 38500 | 4793 |
| 301 | 20230605 | 141100 | 134145593600 | 38650 | 38800 | 38800 | 38600 | 3985 |
| 302 | 20230605 | 141000 | 133991354900 | 38750 | 38650 | 38850 | 38650 | 6729 |
| 303 | 20230605 | 140900 | 133730466350 | 38650 | 38650 | 38700 | 38500 | 4597 |
| 304 | 20230605 | 140800 | 133553100450 | 38650 | 38700 | 38750 | 38600 | 8196 |
| 305 | 20230605 | 140700 | 133236165250 | 38700 | 38700 | 38700 | 38600 | 7953 |
| 306 | 20230605 | 140600 | 132928707500 | 38700 | 38450 | 38700 | 38450 | 8791 |
| 307 | 20230605 | 140500 | 132589463550 | 38450 | 38500 | 38550 | 38400 | 4476 |
| 308 | 20230605 | 140400 | 132417134850 | 38500 | 38350 | 38500 | 38250 | 5559 |
| 309 | 20230605 | 140300 | 132203679500 | 38350 | 38150 | 38350 | 38100 | 4780 |
| 310 | 20230605 | 140200 | 132020983950 | 38150 | 38100 | 38150 | 38100 | 517 |
| 311 | 20230605 | 140100 | 132001277650 | 38100 | 38150 | 38150 | 38100 | 454 |
| 312 | 20230605 | 140000 | 131983976300 | 38150 | 38150 | 38150 | 38100 | 1005 |
| 313 | 20230605 | 135900 | 131945679050 | 38150 | 38200 | 38200 | 38100 | 619 |
| 314 | 20230605 | 135800 | 131922069350 | 38150 | 38150 | 38200 | 38100 | 142 |
| 315 | 20230605 | 135700 | 131916649100 | 38100 | 38150 | 38200 | 38100 | 487 |
| 316 | 20230605 | 135600 | 131898091550 | 38150 | 38150 | 38150 | 38100 | 1364 |
| 317 | 20230605 | 135500 | 131846112400 | 38150 | 38100 | 38150 | 38100 | 1922 |
| 318 | 20230605 | 135400 | 131772878250 | 38100 | 38200 | 38250 | 38100 | 3257 |
| 319 | 20230605 | 135300 | 131648692400 | 38200 | 38250 | 38250 | 38150 | 461 |
| 320 | 20230605 | 135200 | 131631101000 | 38200 | 38200 | 38250 | 38150 | 707 |
| 321 | 20230605 | 135100 | 131604097950 | 38200 | 38250 | 38250 | 38150 | 479 |
| 322 | 20230605 | 135000 | 131585801300 | 38250 | 38100 | 38250 | 38100 | 1784 |
| 323 | 20230605 | 134900 | 131517679050 | 38100 | 38150 | 38200 | 38100 | 1061 |
| 324 | 20230605 | 134800 | 131477211450 | 38150 | 38100 | 38200 | 38100 | 822 |
| 325 | 20230605 | 134700 | 131445862200 | 38100 | 38100 | 38200 | 38100 | 622 |
| 326 | 20230605 | 134600 | 131422155850 | 38100 | 38200 | 38200 | 38100 | 1412 |
| 327 | 20230605 | 134500 | 131368320200 | 38200 | 38150 | 38200 | 38150 | 1198 |
| 328 | 20230605 | 134400 | 131322615400 | 38150 | 38200 | 38200 | 38150 | 1341 |
| 329 | 20230605 | 134300 | 131271455600 | 38200 | 38200 | 38200 | 38200 | 1039 |
| 330 | 20230605 | 134200 | 131231765800 | 38200 | 38150 | 38200 | 38150 | 695 |
| 331 | 20230605 | 134100 | 131205244300 | 38150 | 38150 | 38150 | 38100 | 2685 |
| 332 | 20230605 | 134000 | 131102832850 | 38150 | 38300 | 38300 | 38150 | 809 |
| 333 | 20230605 | 133900 | 131071895300 | 38300 | 38200 | 38300 | 38150 | 839 |
| 334 | 20230605 | 133800 | 131039839000 | 38200 | 38200 | 38200 | 38200 | 486 |
| 335 | 20230605 | 133700 | 131021273800 | 38200 | 38350 | 38350 | 38200 | 1672 |
| 336 | 20230605 | 133600 | 130957264250 | 38350 | 38350 | 38350 | 38300 | 724 |
| 337 | 20230605 | 133500 | 130929502700 | 38350 | 38300 | 38350 | 38300 | 361 |
| 338 | 20230605 | 133400 | 130915673300 | 38300 | 38350 | 38350 | 38300 | 2739 |
| 339 | 20230605 | 133300 | 130810674600 | 38350 | 38400 | 38400 | 38350 | 354 |
| 340 | 20230605 | 133200 | 130797095600 | 38400 | 38350 | 38400 | 38350 | 560 |
| 341 | 20230605 | 133100 | 130775595200 | 38400 | 38350 | 38400 | 38350 | 2556 |
| 342 | 20230605 | 133000 | 130677508450 | 38350 | 38300 | 38350 | 38250 | 491 |
| 343 | 20230605 | 132900 | 130658708050 | 38300 | 38250 | 38300 | 38250 | 1057 |
| 344 | 20230605 | 132800 | 130618228500 | 38250 | 38300 | 38300 | 38250 | 263 |
| 345 | 20230605 | 132700 | 130608165200 | 38300 | 38250 | 38300 | 38250 | 441 |
| 346 | 20230605 | 132600 | 130591280750 | 38250 | 38250 | 38300 | 38250 | 209 |
| 347 | 20230605 | 132500 | 130583286350 | 38250 | 38350 | 38400 | 38250 | 548 |
| 348 | 20230605 | 132400 | 130562284950 | 38350 | 38300 | 38350 | 38300 | 851 |
| 349 | 20230605 | 132300 | 130529663600 | 38300 | 38150 | 38350 | 38150 | 1107 |
| 350 | 20230605 | 132200 | 130487267650 | 38150 | 38200 | 38250 | 38150 | 1536 |
| 351 | 20230605 | 132100 | 130428636650 | 38200 | 38200 | 38200 | 38150 | 606 |
| 352 | 20230605 | 132000 | 130405507800 | 38200 | 38200 | 38200 | 38150 | 1864 |
| 353 | 20230605 | 131900 | 130334313150 | 38200 | 38150 | 38200 | 38100 | 880 |
| 354 | 20230605 | 131800 | 130300738550 | 38150 | 38050 | 38150 | 38050 | 1796 |
| 355 | 20230605 | 131700 | 130232385750 | 38050 | 38200 | 38250 | 38050 | 3792 |
| 356 | 20230605 | 131600 | 130087826000 | 38250 | 38300 | 38300 | 38200 | 2812 |
| 357 | 20230605 | 131500 | 129980265000 | 38250 | 38300 | 38350 | 38250 | 1148 |
| 358 | 20230605 | 131400 | 129936303250 | 38300 | 38300 | 38300 | 38300 | 589 |
| 359 | 20230605 | 131300 | 129913744550 | 38250 | 38300 | 38350 | 38250 | 83 |
| 360 | 20230605 | 131200 | 129910568100 | 38250 | 38300 | 38350 | 38250 | 443 |
| 361 | 20230605 | 131100 | 129893600350 | 38300 | 38300 | 38350 | 38250 | 2066 |
| 362 | 20230605 | 131000 | 129814485850 | 38250 | 38300 | 38300 | 38200 | 1254 |
| 363 | 20230605 | 130900 | 129766519850 | 38300 | 38200 | 38300 | 38200 | 1038 |
| 364 | 20230605 | 130800 | 129726820400 | 38250 | 38200 | 38300 | 38100 | 3022 |
| 365 | 20230605 | 130700 | 129611511150 | 38200 | 38250 | 38250 | 38200 | 1550 |
| 366 | 20230605 | 130600 | 129552258600 | 38250 | 38350 | 38400 | 38250 | 1888 |
| 367 | 20230605 | 130500 | 129479933200 | 38350 | 38400 | 38400 | 38350 | 1443 |
| 368 | 20230605 | 130400 | 129424591800 | 38400 | 38350 | 38400 | 38350 | 820 |
| 369 | 20230605 | 130300 | 129393126750 | 38350 | 38450 | 38450 | 38350 | 1285 |
| 370 | 20230605 | 130200 | 129343776150 | 38450 | 38450 | 38450 | 38400 | 1037 |
| 371 | 20230605 | 130100 | 129303932500 | 38400 | 38450 | 38500 | 38400 | 833 |
| 372 | 20230605 | 130000 | 129271903650 | 38450 | 38500 | 38550 | 38450 | 1444 |
| 373 | 20230605 | 125900 | 129216348100 | 38500 | 38500 | 38550 | 38500 | 947 |
| 374 | 20230605 | 125800 | 129179883600 | 38550 | 38550 | 38550 | 38500 | 425 |
| 375 | 20230605 | 125700 | 129163519250 | 38550 | 38550 | 38550 | 38500 | 1457 |
| 376 | 20230605 | 125600 | 129107412300 | 38550 | 38550 | 38550 | 38500 | 1340 |
| 377 | 20230605 | 125500 | 129055813950 | 38550 | 38600 | 38600 | 38550 | 1239 |
| 378 | 20230605 | 125400 | 129008045150 | 38600 | 38550 | 38600 | 38500 | 1442 |
| 379 | 20230605 | 125300 | 128952496100 | 38500 | 38600 | 38650 | 38500 | 1117 |
| 380 | 20230605 | 125200 | 128909413800 | 38600 | 38650 | 38650 | 38550 | 1256 |
| 381 | 20230605 | 125100 | 128860949250 | 38650 | 38600 | 38700 | 38600 | 5672 |
| 382 | 20230605 | 125000 | 128641761350 | 38650 | 38600 | 38650 | 38600 | 1385 |
| 383 | 20230605 | 124900 | 128588295500 | 38600 | 38600 | 38600 | 38550 | 1043 |
| 384 | 20230605 | 124800 | 128548045450 | 38600 | 38550 | 38600 | 38550 | 808 |
| 385 | 20230605 | 124700 | 128516894350 | 38550 | 38600 | 38600 | 38550 | 689 |
| 386 | 20230605 | 124600 | 128490308900 | 38600 | 38500 | 38600 | 38500 | 1450 |
| 387 | 20230605 | 124500 | 128434403050 | 38500 | 38550 | 38550 | 38450 | 1350 |
| 388 | 20230605 | 124400 | 128382434450 | 38550 | 38550 | 38550 | 38500 | 345 |
| 389 | 20230605 | 124300 | 128369136950 | 38550 | 38550 | 38600 | 38450 | 839 |
| 390 | 20230605 | 124200 | 128336800900 | 38550 | 38550 | 38550 | 38450 | 904 |
| 391 | 20230605 | 124100 | 128301962700 | 38500 | 38350 | 38550 | 38350 | 1758 |
| 392 | 20230605 | 124000 | 128234421200 | 38350 | 38400 | 38400 | 38350 | 1595 |
| 393 | 20230605 | 123900 | 128173187950 | 38400 | 38450 | 38500 | 38400 | 1432 |
| 394 | 20230605 | 123800 | 128118135350 | 38450 | 38500 | 38500 | 38450 | 849 |
| 395 | 20230605 | 123700 | 128085467700 | 38500 | 38500 | 38550 | 38450 | 1405 |
| 396 | 20230605 | 123600 | 128031376000 | 38500 | 38600 | 38600 | 38500 | 1358 |
| 397 | 20230605 | 123500 | 127979025350 | 38550 | 38600 | 38600 | 38550 | 1098 |
| 398 | 20230605 | 123400 | 127936679000 | 38600 | 38650 | 38650 | 38550 | 2088 |
| 399 | 20230605 | 123300 | 127856063850 | 38600 | 38600 | 38650 | 38550 | 2500 |
| 400 | 20230605 | 123200 | 127759567400 | 38600 | 38550 | 38600 | 38550 | 1452 |
| 401 | 20230605 | 123100 | 127703565850 | 38550 | 38450 | 38550 | 38450 | 3040 |
| 402 | 20230605 | 123000 | 127586503800 | 38500 | 38500 | 38500 | 38450 | 501 |
| 403 | 20230605 | 122900 | 127567225300 | 38500 | 38450 | 38500 | 38450 | 1944 |
| 404 | 20230605 | 122800 | 127492425800 | 38400 | 38400 | 38450 | 38400 | 524 |
| 405 | 20230605 | 122700 | 127472293450 | 38400 | 38400 | 38450 | 38350 | 566 |
| 406 | 20230605 | 122600 | 127450550850 | 38350 | 38300 | 38400 | 38300 | 799 |
| 407 | 20230605 | 122500 | 127419913650 | 38350 | 38400 | 38450 | 38300 | 1352 |
| 408 | 20230605 | 122400 | 127367973600 | 38400 | 38250 | 38450 | 38250 | 1482 |
| 409 | 20230605 | 122300 | 127311142400 | 38200 | 38300 | 38300 | 38150 | 1107 |
| 410 | 20230605 | 122200 | 127268835450 | 38250 | 38300 | 38300 | 38250 | 1163 |
| 411 | 20230605 | 122100 | 127224305850 | 38300 | 38250 | 38350 | 38250 | 542 |
| 412 | 20230605 | 122000 | 127203548900 | 38300 | 38250 | 38300 | 38250 | 488 |
| 413 | 20230605 | 121900 | 127184873350 | 38250 | 38200 | 38250 | 38200 | 1389 |
| 414 | 20230605 | 121800 | 127131800300 | 38200 | 38250 | 38300 | 38200 | 1001 |
| 415 | 20230605 | 121700 | 127093513600 | 38250 | 38150 | 38250 | 38150 | 697 |
| 416 | 20230605 | 121600 | 127066895450 | 38150 | 38050 | 38150 | 38050 | 537 |
| 417 | 20230605 | 121500 | 127046428400 | 38000 | 37900 | 38050 | 37850 | 2781 |
| 418 | 20230605 | 121400 | 126940951050 | 37850 | 37900 | 37950 | 37850 | 1744 |
| 419 | 20230605 | 121300 | 126874820550 | 37950 | 38000 | 38050 | 37950 | 1892 |
| 420 | 20230605 | 121200 | 126802976650 | 38050 | 38000 | 38050 | 38000 | 561 |
| 421 | 20230605 | 121100 | 126781649300 | 38000 | 38050 | 38050 | 37950 | 929 |
| 422 | 20230605 | 121000 | 126746324700 | 38050 | 37950 | 38050 | 37900 | 2620 |
| 423 | 20230605 | 120900 | 126646885850 | 38000 | 38050 | 38050 | 37750 | 8035 |
| 424 | 20230605 | 120800 | 126342505600 | 38050 | 38050 | 38100 | 38000 | 4006 |
| 425 | 20230605 | 120700 | 126190128350 | 38050 | 38150 | 38150 | 38050 | 2277 |
| 426 | 20230605 | 120600 | 126103417900 | 38050 | 38150 | 38200 | 38050 | 4929 |
| 427 | 20230605 | 120500 | 125915535700 | 38200 | 38200 | 38250 | 38150 | 2489 |
| 428 | 20230605 | 120400 | 125820510600 | 38250 | 38250 | 38250 | 38200 | 787 |
| 429 | 20230605 | 120300 | 125790422200 | 38250 | 38250 | 38300 | 38250 | 883 |
| 430 | 20230605 | 120200 | 125756640250 | 38250 | 38300 | 38300 | 38250 | 1953 |
| 431 | 20230605 | 120100 | 125681876550 | 38300 | 38300 | 38350 | 38300 | 904 |
| 432 | 20230605 | 120000 | 125647253150 | 38300 | 38350 | 38350 | 38300 | 1594 |
| 433 | 20230605 | 115900 | 125586192800 | 38300 | 38300 | 38400 | 38250 | 2864 |
| 434 | 20230605 | 115800 | 125476457500 | 38300 | 38250 | 38300 | 38200 | 995 |
| 435 | 20230605 | 115700 | 125438400250 | 38200 | 38300 | 38300 | 38200 | 1924 |
| 436 | 20230605 | 115600 | 125364799450 | 38250 | 38300 | 38350 | 38250 | 611 |
| 437 | 20230605 | 115500 | 125341403150 | 38350 | 38300 | 38350 | 38250 | 1339 |
| 438 | 20230605 | 115400 | 125290146500 | 38300 | 38200 | 38350 | 38200 | 2629 |
| 439 | 20230605 | 115300 | 125189589850 | 38200 | 38250 | 38300 | 38200 | 2928 |
| 440 | 20230605 | 115200 | 125077613750 | 38250 | 38400 | 38400 | 38250 | 4096 |
| 441 | 20230605 | 115100 | 124920743950 | 38400 | 38450 | 38450 | 38400 | 4313 |
| 442 | 20230605 | 115000 | 124755105200 | 38450 | 38450 | 38450 | 38400 | 441 |
| 443 | 20230605 | 114900 | 124738154850 | 38450 | 38500 | 38500 | 38450 | 636 |
| 444 | 20230605 | 114800 | 124713700300 | 38500 | 38500 | 38500 | 38450 | 782 |
| 445 | 20230605 | 114700 | 124683609950 | 38450 | 38500 | 38500 | 38450 | 2197 |
| 446 | 20230605 | 114600 | 124599115950 | 38450 | 38450 | 38500 | 38450 | 945 |
| 447 | 20230605 | 114500 | 124562773200 | 38400 | 38400 | 38450 | 38400 | 2970 |
| 448 | 20230605 | 114400 | 124448716350 | 38400 | 38550 | 38550 | 38400 | 3526 |
| 449 | 20230605 | 114300 | 124313021150 | 38550 | 38650 | 38650 | 38550 | 2759 |
| 450 | 20230605 | 114200 | 124206531050 | 38650 | 38650 | 38700 | 38600 | 910 |
| 451 | 20230605 | 114100 | 124171361450 | 38650 | 38700 | 38700 | 38650 | 1129 |
| 452 | 20230605 | 114000 | 124127696300 | 38700 | 38750 | 38750 | 38650 | 1300 |
| 453 | 20230605 | 113900 | 124077375600 | 38750 | 38650 | 38850 | 38650 | 3099 |
| 454 | 20230605 | 113800 | 123957292250 | 38650 | 38600 | 38650 | 38600 | 1188 |
| 455 | 20230605 | 113700 | 123911412600 | 38650 | 38650 | 38650 | 38600 | 1075 |
| 456 | 20230605 | 113600 | 123869914700 | 38600 | 38550 | 38700 | 38550 | 2295 |
| 457 | 20230605 | 113500 | 123781287950 | 38550 | 38700 | 38750 | 38550 | 2510 |
| 458 | 20230605 | 113400 | 123684349150 | 38700 | 38850 | 38900 | 38650 | 4775 |
| 459 | 20230605 | 113300 | 123499157500 | 38850 | 38700 | 38850 | 38700 | 733 |
| 460 | 20230605 | 113200 | 123470717750 | 38800 | 38800 | 38850 | 38700 | 1324 |
| 461 | 20230605 | 113100 | 123419454700 | 38850 | 38650 | 38850 | 38600 | 1366 |
| 462 | 20230605 | 113000 | 123366561600 | 38650 | 38750 | 38750 | 38650 | 1534 |
| 463 | 20230605 | 112900 | 123307224900 | 38800 | 38850 | 38850 | 38750 | 2003 |
| 464 | 20230605 | 112800 | 123229504100 | 38850 | 38700 | 38850 | 38650 | 5130 |
| 465 | 20230605 | 112700 | 123030489950 | 38700 | 38650 | 38700 | 38650 | 1371 |
| 466 | 20230605 | 112600 | 122977442350 | 38650 | 38650 | 38700 | 38650 | 498 |
| 467 | 20230605 | 112500 | 122958192900 | 38650 | 38600 | 38650 | 38600 | 1353 |
| 468 | 20230605 | 112400 | 122905931050 | 38600 | 38650 | 38650 | 38550 | 687 |
| 469 | 20230605 | 112300 | 122879403900 | 38650 | 38600 | 38650 | 38600 | 802 |
| 470 | 20230605 | 112200 | 122848423050 | 38650 | 38450 | 38650 | 38450 | 1708 |
| 471 | 20230605 | 112100 | 122782506000 | 38500 | 38550 | 38550 | 38450 | 3493 |
| 472 | 20230605 | 112000 | 122647965000 | 38550 | 38600 | 38600 | 38550 | 769 |
| 473 | 20230605 | 111900 | 122618319450 | 38550 | 38600 | 38600 | 38550 | 1699 |
| 474 | 20230605 | 111800 | 122552817200 | 38550 | 38550 | 38600 | 38550 | 956 |
| 475 | 20230605 | 111700 | 122515961050 | 38550 | 38650 | 38650 | 38500 | 2136 |
| 476 | 20230605 | 111600 | 122433589650 | 38600 | 38550 | 38650 | 38550 | 1328 |
| 477 | 20230605 | 111500 | 122382361300 | 38600 | 38650 | 38700 | 38600 | 1905 |
| 478 | 20230605 | 111400 | 122308758550 | 38700 | 38700 | 38750 | 38700 | 1117 |
| 479 | 20230605 | 111300 | 122265520350 | 38700 | 38650 | 38750 | 38650 | 1347 |
| 480 | 20230605 | 111200 | 122213410900 | 38700 | 38550 | 38700 | 38550 | 1390 |
| 481 | 20230605 | 111100 | 122159720150 | 38550 | 38550 | 38650 | 38500 | 2697 |
| 482 | 20230605 | 111000 | 122055736000 | 38550 | 38550 | 38650 | 38550 | 2436 |
| 483 | 20230605 | 110900 | 121961707250 | 38650 | 38650 | 38650 | 38550 | 2320 |
| 484 | 20230605 | 110800 | 121872128100 | 38700 | 38800 | 38800 | 38700 | 3026 |
| 485 | 20230605 | 110700 | 121754909750 | 38800 | 38650 | 38800 | 38650 | 2448 |
| 486 | 20230605 | 110600 | 121660087150 | 38650 | 38600 | 38700 | 38500 | 2272 |
| 487 | 20230605 | 110500 | 121572440500 | 38600 | 38650 | 38700 | 38550 | 2435 |
| 488 | 20230605 | 110400 | 121478335400 | 38650 | 38700 | 38700 | 38600 | 1121 |
| 489 | 20230605 | 110300 | 121435028100 | 38600 | 38600 | 38650 | 38550 | 3017 |
| 490 | 20230605 | 110200 | 121318636550 | 38600 | 38550 | 38600 | 38400 | 5411 |
| 491 | 20230605 | 110100 | 121110405100 | 38550 | 38750 | 38750 | 38450 | 5082 |
| 492 | 20230605 | 110000 | 120914695850 | 38750 | 39050 | 39050 | 38600 | 21114 |
| 493 | 20230605 | 105900 | 120093544200 | 39050 | 38900 | 39100 | 38850 | 17276 |
| 494 | 20230605 | 105800 | 119420088200 | 38900 | 38900 | 38950 | 38600 | 7415 |
| 495 | 20230605 | 105700 | 119132133900 | 38900 | 38800 | 38950 | 38800 | 12959 |
| 496 | 20230605 | 105600 | 118628200500 | 38800 | 38600 | 38850 | 38600 | 8159 |
| 497 | 20230605 | 105500 | 118312168500 | 38600 | 38500 | 38650 | 38450 | 3275 |
| 498 | 20230605 | 105400 | 118186039500 | 38500 | 38700 | 38700 | 38450 | 7540 |
| 499 | 20230605 | 105300 | 117894942500 | 38700 | 38600 | 38700 | 38600 | 4838 |
| 500 | 20230605 | 105200 | 117707920550 | 38600 | 38600 | 38650 | 38550 | 3153 |
| 501 | 20230605 | 105100 | 117586252650 | 38600 | 38550 | 38600 | 38500 | 4000 |
| 502 | 20230605 | 105000 | 117431979400 | 38550 | 38450 | 38550 | 38450 | 2075 |
| 503 | 20230605 | 104900 | 117352072400 | 38500 | 38450 | 38500 | 38400 | 1477 |
| 504 | 20230605 | 104800 | 117295299450 | 38450 | 38450 | 38450 | 38400 | 2797 |
| 505 | 20230605 | 104700 | 117187802550 | 38500 | 38400 | 38500 | 38250 | 2759 |
| 506 | 20230605 | 104600 | 117081948200 | 38450 | 38600 | 38600 | 38400 | 4167 |
| 507 | 20230605 | 104500 | 116921449750 | 38600 | 38550 | 38600 | 38500 | 4959 |
| 508 | 20230605 | 104400 | 116730369750 | 38550 | 38550 | 38600 | 38450 | 4411 |
| 509 | 20230605 | 104300 | 116560478500 | 38550 | 38500 | 38600 | 38450 | 4780 |
| 510 | 20230605 | 104200 | 116376345400 | 38500 | 38300 | 38500 | 38250 | 8420 |
| 511 | 20230605 | 104100 | 116053006000 | 38300 | 38250 | 38350 | 38150 | 3581 |
| 512 | 20230605 | 104000 | 115916048800 | 38250 | 38200 | 38250 | 38150 | 1775 |
| 513 | 20230605 | 103900 | 115848242900 | 38200 | 38150 | 38250 | 38150 | 2911 |
| 514 | 20230605 | 103800 | 115737136500 | 38200 | 38400 | 38400 | 38200 | 3577 |
| 515 | 20230605 | 103700 | 115600189600 | 38400 | 38400 | 38400 | 38300 | 1507 |
| 516 | 20230605 | 103600 | 115542380750 | 38350 | 38300 | 38350 | 38300 | 1365 |
| 517 | 20230605 | 103500 | 115490066050 | 38300 | 38450 | 38450 | 38300 | 2453 |
| 518 | 20230605 | 103400 | 115396013500 | 38400 | 38450 | 38500 | 38400 | 1147 |
| 519 | 20230605 | 103300 | 115351954100 | 38500 | 38450 | 38500 | 38450 | 2190 |
| 520 | 20230605 | 103200 | 115267720350 | 38500 | 38300 | 38500 | 38250 | 4118 |
| 521 | 20230605 | 103100 | 115110002150 | 38300 | 38350 | 38350 | 38250 | 3226 |
| 522 | 20230605 | 103000 | 114986465500 | 38350 | 38400 | 38400 | 38250 | 2140 |
| 523 | 20230605 | 102900 | 114904465350 | 38400 | 38350 | 38550 | 38300 | 3948 |
| 524 | 20230605 | 102800 | 114752706500 | 38350 | 38350 | 38400 | 38350 | 1760 |
| 525 | 20230605 | 102700 | 114685204450 | 38350 | 38150 | 38400 | 38100 | 4205 |
| 526 | 20230605 | 102600 | 114524385300 | 38150 | 38000 | 38150 | 37950 | 6434 |
| 527 | 20230605 | 102500 | 114279581450 | 38000 | 38400 | 38400 | 37950 | 11610 |
| 528 | 20230605 | 102400 | 113837375350 | 38350 | 38450 | 38550 | 38350 | 7547 |
| 529 | 20230605 | 102300 | 113547131850 | 38450 | 38550 | 38600 | 38450 | 5333 |
| 530 | 20230605 | 102200 | 113341582300 | 38600 | 38450 | 38600 | 38450 | 5231 |
| 531 | 20230605 | 102100 | 113140094200 | 38450 | 38250 | 38450 | 38250 | 5382 |
| 532 | 20230605 | 102000 | 112933584650 | 38250 | 38300 | 38350 | 38150 | 3754 |
| 533 | 20230605 | 101900 | 112790075650 | 38350 | 38550 | 38600 | 38300 | 7533 |
| 534 | 20230605 | 101800 | 112500149150 | 38500 | 38500 | 38550 | 38400 | 7316 |
| 535 | 20230605 | 101700 | 112218592400 | 38500 | 38250 | 38500 | 38100 | 11647 |
| 536 | 20230605 | 101600 | 111771733750 | 38300 | 38350 | 38400 | 38000 | 9014 |
| 537 | 20230605 | 101500 | 111427037300 | 38350 | 38300 | 38400 | 38250 | 5751 |
| 538 | 20230605 | 101400 | 111206524850 | 38300 | 38200 | 38350 | 38150 | 4847 |
| 539 | 20230605 | 101300 | 111021031400 | 38200 | 38350 | 38350 | 38000 | 5177 |
| 540 | 20230605 | 101200 | 110823242550 | 38300 | 38250 | 38350 | 38200 | 13881 |
| 541 | 20230605 | 101100 | 110291844450 | 38200 | 37950 | 38250 | 37900 | 12315 |
| 542 | 20230605 | 101000 | 109823081150 | 37950 | 37650 | 38000 | 37650 | 5616 |
| 543 | 20230605 | 100900 | 109610833500 | 37650 | 37950 | 37950 | 37650 | 13618 |
| 544 | 20230605 | 100800 | 109095970850 | 37900 | 38000 | 38100 | 37900 | 14574 |
| 545 | 20230605 | 100700 | 108542283500 | 38000 | 37850 | 38000 | 37850 | 12869 |
| 546 | 20230605 | 100600 | 108054137250 | 37900 | 37850 | 37900 | 37750 | 10883 |
| 547 | 20230605 | 100500 | 107642429700 | 37800 | 37650 | 37850 | 37650 | 17119 |
| 548 | 20230605 | 100400 | 106996150450 | 37600 | 37500 | 37650 | 37450 | 7871 |
| 549 | 20230605 | 100300 | 106700370400 | 37500 | 37550 | 37600 | 37450 | 9968 |
| 550 | 20230605 | 100200 | 106326348300 | 37550 | 37550 | 37650 | 37500 | 11021 |
| 551 | 20230605 | 100100 | 105912359750 | 37550 | 37200 | 37550 | 37200 | 15218 |
| 552 | 20230605 | 100000 | 105342397700 | 37200 | 37250 | 37300 | 37200 | 7704 |
| 553 | 20230605 | 095900 | 105055548150 | 37200 | 37250 | 37300 | 37100 | 10770 |
| 554 | 20230605 | 095800 | 104654737700 | 37150 | 37250 | 37250 | 36850 | 33787 |
| 555 | 20230605 | 095700 | 103404743750 | 37150 | 37250 | 37350 | 37100 | 15340 |
| 556 | 20230605 | 095600 | 102833748650 | 37350 | 37450 | 37450 | 37250 | 11502 |
| 557 | 20230605 | 095500 | 102403999400 | 37450 | 37400 | 37450 | 37350 | 9251 |
| 558 | 20230605 | 095400 | 102058199800 | 37400 | 37300 | 37600 | 37200 | 21290 |
| 559 | 20230605 | 095300 | 101262170700 | 37300 | 37350 | 37550 | 37300 | 17025 |
| 560 | 20230605 | 095200 | 100624641800 | 37350 | 37500 | 37550 | 37150 | 36620 |
| 561 | 20230605 | 095100 | 99258266750 | 37500 | 38150 | 38150 | 37400 | 54965 |
| 562 | 20230605 | 095000 | 97182579700 | 38150 | 38500 | 38500 | 38150 | 13876 |
| 563 | 20230605 | 094900 | 96651686900 | 38350 | 38400 | 38600 | 38350 | 12747 |
| 564 | 20230605 | 094800 | 96161223600 | 38400 | 38500 | 38550 | 38350 | 9385 |
| 565 | 20230605 | 094700 | 95800317500 | 38550 | 38300 | 38550 | 38150 | 18359 |
| 566 | 20230605 | 094600 | 95097942150 | 38300 | 38500 | 38500 | 38200 | 10704 |
| 567 | 20230605 | 094500 | 94688095550 | 38400 | 38300 | 38500 | 38200 | 18203 |
| 568 | 20230605 | 094400 | 93990933100 | 38300 | 38450 | 38500 | 38300 | 14519 |
| 569 | 20230605 | 094300 | 93433471650 | 38500 | 38600 | 38650 | 38450 | 26065 |
| 570 | 20230605 | 094200 | 92428293450 | 38600 | 38500 | 38650 | 38350 | 27907 |
| 571 | 20230605 | 094100 | 91353315900 | 38550 | 38200 | 38550 | 38100 | 20429 |
| 572 | 20230605 | 094000 | 90569562100 | 38150 | 38200 | 38350 | 38000 | 47459 |
| 573 | 20230605 | 093900 | 88758169450 | 38250 | 38950 | 39000 | 38150 | 74132 |
| 574 | 20230605 | 093800 | 85902293200 | 38950 | 38750 | 39100 | 38750 | 57938 |
| 575 | 20230605 | 093700 | 83647915900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 576 | 20230605 | 093600 | 83647915900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 577 | 20230605 | 093500 | 83647915900 | 38700 | 39050 | 39200 | 38700 | 73984 |
| 578 | 20230605 | 093400 | 80769137700 | 39050 | 39500 | 39550 | 38850 | 88877 |
| 579 | 20230605 | 093300 | 77287493850 | 39500 | 40150 | 40350 | 39100 | 120418 |
| 580 | 20230605 | 093200 | 72500911650 | 40100 | 41550 | 41650 | 40100 | 79019 |
| 581 | 20230605 | 093100 | 69277623650 | 41550 | 41600 | 41750 | 41450 | 28688 |
| 582 | 20230605 | 093000 | 68085498050 | 41600 | 41800 | 42000 | 41600 | 51616 |
| 583 | 20230605 | 092900 | 65924914950 | 41800 | 41300 | 41800 | 41200 | 48954 |
| 584 | 20230605 | 092800 | 63890233400 | 41250 | 41750 | 41800 | 41250 | 51725 |
| 585 | 20230605 | 092700 | 61742501800 | 41700 | 41700 | 42050 | 41650 | 58210 |
| 586 | 20230605 | 092600 | 59305486600 | 41700 | 41750 | 42100 | 41650 | 82682 |
| 587 | 20230605 | 092500 | 55841529700 | 41750 | 42600 | 42600 | 41700 | 97038 |
| 588 | 20230605 | 092400 | 51743988000 | 42550 | 43050 | 43200 | 42550 | 124120 |
| 589 | 20230605 | 092300 | 46426503750 | 43100 | 42950 | 43100 | 42800 | 71590 |
| 590 | 20230605 | 092200 | 43351596000 | 42750 | 42750 | 42750 | 42750 | 0 |
| 591 | 20230605 | 092100 | 43351596000 | 42750 | 42150 | 42750 | 42100 | 86985 |
| 592 | 20230605 | 092000 | 39655735150 | 42150 | 41600 | 42200 | 41400 | 112978 |
| 593 | 20230605 | 091900 | 34927743800 | 41600 | 39450 | 42500 | 39350 | 233824 |
| 594 | 20230605 | 091800 | 25309990200 | 39450 | 39400 | 39750 | 38950 | 125696 |
| 595 | 20230605 | 091700 | 20363994950 | 39400 | 38900 | 39500 | 38750 | 145569 |
| 596 | 20230605 | 091600 | 14684217600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 597 | 20230605 | 091500 | 14684217600 | 38900 | 38750 | 38900 | 38550 | 20018 |
| 598 | 20230605 | 091400 | 13908238700 | 38750 | 37600 | 38800 | 37600 | 74414 |
| 599 | 20230605 | 091300 | 11067759900 | 37650 | 37350 | 37750 | 37250 | 53865 |
| 600 | 20230605 | 091200 | 9043987450 | 37350 | 37450 | 37450 | 36850 | 47734 |
| 601 | 20230605 | 091100 | 7270179050 | 37300 | 36500 | 37500 | 36300 | 54332 |
| 602 | 20230605 | 091000 | 5266100450 | 36500 | 36000 | 36550 | 36000 | 26037 |
| 603 | 20230605 | 090900 | 4322207400 | 35950 | 35800 | 36050 | 35750 | 16515 |
| 604 | 20230605 | 090800 | 3728526050 | 35800 | 35650 | 35850 | 35450 | 10763 |
| 605 | 20230605 | 090700 | 3344589200 | 35650 | 35250 | 35700 | 35150 | 6712 |
| 606 | 20230605 | 090600 | 3107045050 | 35250 | 35500 | 36000 | 35250 | 27637 |
| 607 | 20230605 | 090500 | 2120384950 | 35450 | 35700 | 35750 | 35450 | 2698 |
| 608 | 20230605 | 090400 | 2024348300 | 35700 | 35700 | 35800 | 35650 | 4454 |
| 609 | 20230605 | 090300 | 1865036700 | 35800 | 35500 | 35850 | 35400 | 10558 |
| 610 | 20230605 | 090200 | 1488385700 | 35450 | 35600 | 35900 | 35450 | 10319 |
| 611 | 20230605 | 090100 | 1120613450 | 35650 | 35700 | 36000 | 35600 | 11853 |
| 612 | 20230605 | 090000 | 696830450 | 35650 | 35400 | 35900 | 35350 | 19607 |