31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183100 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 7606 |
| 3 | 20230605 | 183000 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 4 | 20230605 | 182900 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 5 | 20230605 | 182800 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 6 | 20230605 | 182700 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 7 | 20230605 | 182600 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 8 | 20230605 | 182500 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 9 | 20230605 | 182400 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 10 | 20230605 | 182300 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 11 | 20230605 | 182200 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 12 | 20230605 | 182100 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 13 | 20230605 | 182000 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 14 | 20230605 | 181900 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 15 | 20230605 | 181800 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 16 | 20230605 | 181700 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 17 | 20230605 | 181600 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 18 | 20230605 | 181500 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 19 | 20230605 | 181400 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 20 | 20230605 | 181300 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 21 | 20230605 | 181200 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 22 | 20230605 | 181100 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 23 | 20230605 | 181000 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 24 | 20230605 | 180900 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 25 | 20230605 | 180800 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 26 | 20230605 | 180700 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 27 | 20230605 | 180600 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 28 | 20230605 | 180500 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 29 | 20230605 | 180400 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 30 | 20230605 | 180300 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 31 | 20230605 | 180200 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 32 | 20230605 | 180100 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 7606 |
| 33 | 20230605 | 180000 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 34 | 20230605 | 175900 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 35 | 20230605 | 175800 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 36 | 20230605 | 175700 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 37 | 20230605 | 175600 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 38 | 20230605 | 175500 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 39 | 20230605 | 175400 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 40 | 20230605 | 175300 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 41 | 20230605 | 175200 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 42 | 20230605 | 175100 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 43 | 20230605 | 175000 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 44 | 20230605 | 174900 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 45 | 20230605 | 174800 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 46 | 20230605 | 174700 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 47 | 20230605 | 174600 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 48 | 20230605 | 174500 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 49 | 20230605 | 174400 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 50 | 20230605 | 174300 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 51 | 20230605 | 174200 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 52 | 20230605 | 174100 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 53 | 20230605 | 174000 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 54 | 20230605 | 173900 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 55 | 20230605 | 173800 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 56 | 20230605 | 173700 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 57 | 20230605 | 173600 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 58 | 20230605 | 173500 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 59 | 20230605 | 173400 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 60 | 20230605 | 173300 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 61 | 20230605 | 173200 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 62 | 20230605 | 173100 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 7606 |
| 63 | 20230605 | 173000 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 64 | 20230605 | 172900 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 65 | 20230605 | 172800 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 66 | 20230605 | 172700 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 67 | 20230605 | 172600 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 68 | 20230605 | 172500 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 69 | 20230605 | 172400 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 70 | 20230605 | 172300 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 71 | 20230605 | 172200 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 72 | 20230605 | 172100 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 73 | 20230605 | 172000 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 74 | 20230605 | 171900 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 75 | 20230605 | 171800 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 76 | 20230605 | 171700 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 77 | 20230605 | 171600 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 78 | 20230605 | 171500 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 79 | 20230605 | 171400 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 80 | 20230605 | 171300 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 81 | 20230605 | 171200 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 82 | 20230605 | 171100 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 83 | 20230605 | 171000 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 84 | 20230605 | 170900 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 85 | 20230605 | 170800 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 86 | 20230605 | 170700 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 87 | 20230605 | 170600 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 88 | 20230605 | 170500 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 89 | 20230605 | 170400 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 90 | 20230605 | 170300 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 91 | 20230605 | 170200 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 92 | 20230605 | 170100 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 7606 |
| 93 | 20230605 | 170000 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 94 | 20230605 | 165900 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 95 | 20230605 | 165800 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 96 | 20230605 | 165700 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 97 | 20230605 | 165600 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 98 | 20230605 | 165500 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 99 | 20230605 | 165400 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 100 | 20230605 | 165300 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 101 | 20230605 | 165200 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 102 | 20230605 | 165100 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 103 | 20230605 | 165000 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 104 | 20230605 | 164900 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 105 | 20230605 | 164800 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 106 | 20230605 | 164700 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 107 | 20230605 | 164600 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 108 | 20230605 | 164500 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 109 | 20230605 | 164400 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 110 | 20230605 | 164300 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 111 | 20230605 | 164200 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 112 | 20230605 | 164100 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 113 | 20230605 | 164000 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 114 | 20230605 | 163900 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 115 | 20230605 | 163800 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 116 | 20230605 | 163700 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 117 | 20230605 | 163600 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 118 | 20230605 | 163500 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 119 | 20230605 | 163400 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 120 | 20230605 | 163300 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 121 | 20230605 | 163200 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 122 | 20230605 | 163100 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 7606 |
| 123 | 20230605 | 163000 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 124 | 20230605 | 162900 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 125 | 20230605 | 162800 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 126 | 20230605 | 162700 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 127 | 20230605 | 162600 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 128 | 20230605 | 162500 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 129 | 20230605 | 162400 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 130 | 20230605 | 162300 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 131 | 20230605 | 162200 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 132 | 20230605 | 162100 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 133 | 20230605 | 162000 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 134 | 20230605 | 161900 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 135 | 20230605 | 161800 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 136 | 20230605 | 161700 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 137 | 20230605 | 161600 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 138 | 20230605 | 161500 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 139 | 20230605 | 161400 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 140 | 20230605 | 161300 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 141 | 20230605 | 161200 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 142 | 20230605 | 161100 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 143 | 20230605 | 161000 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 144 | 20230605 | 160900 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 145 | 20230605 | 160800 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 146 | 20230605 | 160700 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 147 | 20230605 | 160600 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 148 | 20230605 | 160500 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 149 | 20230605 | 160400 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 150 | 20230605 | 160300 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 151 | 20230605 | 160200 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 152 | 20230605 | 160100 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 7606 |
| 153 | 20230605 | 160000 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 154 | 20230605 | 155900 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 155 | 20230605 | 155800 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 156 | 20230605 | 155700 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 157 | 20230605 | 155600 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 158 | 20230605 | 155500 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 159 | 20230605 | 155400 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 160 | 20230605 | 155300 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 161 | 20230605 | 155200 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 162 | 20230605 | 155100 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 163 | 20230605 | 155000 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 164 | 20230605 | 154900 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 165 | 20230605 | 154800 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 166 | 20230605 | 154700 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 167 | 20230605 | 154600 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 168 | 20230605 | 154500 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 169 | 20230605 | 154400 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 170 | 20230605 | 154300 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 171 | 20230605 | 154200 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 172 | 20230605 | 154100 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 173 | 20230605 | 154000 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 174 | 20230605 | 153900 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 175 | 20230605 | 153800 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 176 | 20230605 | 153700 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 177 | 20230605 | 153600 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 178 | 20230605 | 153500 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 179 | 20230605 | 153400 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 180 | 20230605 | 153300 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 181 | 20230605 | 153200 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 182 | 20230605 | 153100 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 7606 |
| 183 | 20230605 | 153000 | 13678532400 | 32450 | 32450 | 32450 | 32450 | 7606 |
| 184 | 20230605 | 152900 | 13431717700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20230605 | 152800 | 13431717700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20230605 | 152700 | 13431717700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20230605 | 152600 | 13431717700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20230605 | 152500 | 13431717700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20230605 | 152400 | 13431717700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20230605 | 152300 | 13431717700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20230605 | 152200 | 13431717700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20230605 | 152100 | 13431717700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20230605 | 152000 | 13431717700 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20230605 | 151900 | 13431717700 | 32500 | 32600 | 32650 | 32500 | 1338 |
| 195 | 20230605 | 151800 | 13388186750 | 32600 | 32550 | 32650 | 32550 | 589 |
| 196 | 20230605 | 151700 | 13368986450 | 32550 | 32650 | 32650 | 32550 | 580 |
| 197 | 20230605 | 151600 | 13350099800 | 32650 | 32650 | 32650 | 32550 | 374 |
| 198 | 20230605 | 151500 | 13337906550 | 32650 | 32600 | 32650 | 32550 | 1589 |
| 199 | 20230605 | 151400 | 13286127950 | 32550 | 32650 | 32650 | 32550 | 1057 |
| 200 | 20230605 | 151300 | 13251673000 | 32650 | 32600 | 32650 | 32600 | 703 |
| 201 | 20230605 | 151200 | 13228737150 | 32600 | 32600 | 32650 | 32550 | 401 |
| 202 | 20230605 | 151100 | 13215665000 | 32550 | 32600 | 32600 | 32550 | 605 |
| 203 | 20230605 | 151000 | 13195956950 | 32600 | 32650 | 32650 | 32600 | 1265 |
| 204 | 20230605 | 150900 | 13154709950 | 32650 | 32650 | 32650 | 32600 | 693 |
| 205 | 20230605 | 150800 | 13132087400 | 32650 | 32650 | 32650 | 32600 | 335 |
| 206 | 20230605 | 150700 | 13121150400 | 32600 | 32600 | 32650 | 32600 | 243 |
| 207 | 20230605 | 150600 | 13113220200 | 32600 | 32650 | 32650 | 32600 | 262 |
| 208 | 20230605 | 150500 | 13104668050 | 32650 | 32650 | 32700 | 32600 | 1276 |
| 209 | 20230605 | 150400 | 13063020250 | 32650 | 32700 | 32700 | 32650 | 859 |
| 210 | 20230605 | 150300 | 13034965100 | 32650 | 32700 | 32700 | 32650 | 701 |
| 211 | 20230605 | 150200 | 13012070550 | 32700 | 32600 | 32700 | 32600 | 846 |
| 212 | 20230605 | 150100 | 12984442250 | 32600 | 32650 | 32650 | 32600 | 651 |
| 213 | 20230605 | 150000 | 12963205200 | 32600 | 32650 | 32650 | 32550 | 336 |
| 214 | 20230605 | 145900 | 12952249000 | 32650 | 32600 | 32650 | 32600 | 485 |
| 215 | 20230605 | 145800 | 12936425850 | 32600 | 32650 | 32650 | 32550 | 1088 |
| 216 | 20230605 | 145700 | 12900956000 | 32650 | 32600 | 32650 | 32600 | 539 |
| 217 | 20230605 | 145600 | 12883357700 | 32600 | 32650 | 32650 | 32600 | 187 |
| 218 | 20230605 | 145500 | 12877254650 | 32650 | 32600 | 32650 | 32600 | 455 |
| 219 | 20230605 | 145400 | 12862406400 | 32600 | 32650 | 32650 | 32600 | 533 |
| 220 | 20230605 | 145300 | 12845017300 | 32650 | 32600 | 32650 | 32600 | 501 |
| 221 | 20230605 | 145200 | 12828664250 | 32600 | 32650 | 32650 | 32600 | 300 |
| 222 | 20230605 | 145100 | 12818871750 | 32600 | 32600 | 32600 | 32550 | 533 |
| 223 | 20230605 | 145000 | 12801498050 | 32600 | 32600 | 32600 | 32600 | 372 |
| 224 | 20230605 | 144900 | 12789370850 | 32550 | 32600 | 32600 | 32550 | 673 |
| 225 | 20230605 | 144800 | 12767432150 | 32600 | 32600 | 32650 | 32600 | 499 |
| 226 | 20230605 | 144700 | 12751149750 | 32600 | 32600 | 32650 | 32600 | 676 |
| 227 | 20230605 | 144600 | 12729103350 | 32600 | 32600 | 32650 | 32600 | 169 |
| 228 | 20230605 | 144500 | 12723590900 | 32600 | 32600 | 32600 | 32550 | 434 |
| 229 | 20230605 | 144400 | 12709443500 | 32600 | 32600 | 32600 | 32550 | 385 |
| 230 | 20230605 | 144300 | 12696893500 | 32600 | 32600 | 32600 | 32550 | 555 |
| 231 | 20230605 | 144200 | 12678809500 | 32550 | 32550 | 32600 | 32550 | 498 |
| 232 | 20230605 | 144100 | 12662577650 | 32600 | 32550 | 32600 | 32550 | 422 |
| 233 | 20230605 | 144000 | 12648835850 | 32600 | 32600 | 32600 | 32550 | 474 |
| 234 | 20230605 | 143900 | 12633389200 | 32600 | 32550 | 32600 | 32550 | 356 |
| 235 | 20230605 | 143800 | 12621783900 | 32600 | 32550 | 32600 | 32550 | 483 |
| 236 | 20230605 | 143700 | 12606048900 | 32550 | 32600 | 32600 | 32550 | 241 |
| 237 | 20230605 | 143600 | 12598194400 | 32550 | 32550 | 32600 | 32500 | 588 |
| 238 | 20230605 | 143500 | 12579062850 | 32600 | 32600 | 32600 | 32550 | 269 |
| 239 | 20230605 | 143400 | 12570294900 | 32600 | 32550 | 32600 | 32550 | 384 |
| 240 | 20230605 | 143300 | 12557780750 | 32600 | 32550 | 32600 | 32550 | 406 |
| 241 | 20230605 | 143200 | 12544550800 | 32600 | 32600 | 32600 | 32550 | 406 |
| 242 | 20230605 | 143100 | 12531322250 | 32600 | 32600 | 32600 | 32550 | 159 |
| 243 | 20230605 | 143000 | 12526143400 | 32550 | 32550 | 32600 | 32550 | 501 |
| 244 | 20230605 | 142900 | 12509816450 | 32600 | 32550 | 32600 | 32550 | 1035 |
| 245 | 20230605 | 142800 | 12476116900 | 32550 | 32500 | 32600 | 32500 | 537 |
| 246 | 20230605 | 142700 | 12458626450 | 32500 | 32550 | 32550 | 32500 | 495 |
| 247 | 20230605 | 142600 | 12442524700 | 32550 | 32550 | 32600 | 32550 | 208 |
| 248 | 20230605 | 142500 | 12435752250 | 32600 | 32600 | 32600 | 32550 | 434 |
| 249 | 20230605 | 142400 | 12421606400 | 32550 | 32550 | 32550 | 32550 | 538 |
| 250 | 20230605 | 142300 | 12404094500 | 32550 | 32550 | 32600 | 32550 | 392 |
| 251 | 20230605 | 142200 | 12391323500 | 32600 | 32550 | 32600 | 32550 | 243 |
| 252 | 20230605 | 142100 | 12383410800 | 32550 | 32550 | 32600 | 32450 | 2749 |
| 253 | 20230605 | 142000 | 12294177150 | 32550 | 32600 | 32600 | 32550 | 506 |
| 254 | 20230605 | 141900 | 12277706700 | 32600 | 32600 | 32600 | 32550 | 375 |
| 255 | 20230605 | 141800 | 12265492800 | 32600 | 32600 | 32650 | 32600 | 106 |
| 256 | 20230605 | 141700 | 12262036150 | 32450 | 32600 | 32650 | 32450 | 6202 |
| 257 | 20230605 | 141600 | 12060529100 | 32650 | 32600 | 32650 | 32600 | 302 |
| 258 | 20230605 | 141500 | 12050681750 | 32550 | 32650 | 32650 | 32550 | 314 |
| 259 | 20230605 | 141400 | 12040433900 | 32650 | 32600 | 32650 | 32600 | 287 |
| 260 | 20230605 | 141300 | 12031066500 | 32650 | 32600 | 32650 | 32550 | 386 |
| 261 | 20230605 | 141200 | 12018479700 | 32600 | 32600 | 32650 | 32600 | 200 |
| 262 | 20230605 | 141100 | 12011959400 | 32550 | 32650 | 32650 | 32500 | 1633 |
| 263 | 20230605 | 141000 | 11958796500 | 32650 | 32600 | 32650 | 32600 | 349 |
| 264 | 20230605 | 140900 | 11947407050 | 32650 | 32550 | 32650 | 32550 | 183 |
| 265 | 20230605 | 140800 | 11941445850 | 32500 | 32650 | 32650 | 32500 | 1836 |
| 266 | 20230605 | 140700 | 11881719500 | 32600 | 32650 | 32650 | 32600 | 362 |
| 267 | 20230605 | 140600 | 11869907100 | 32650 | 32650 | 32650 | 32600 | 257 |
| 268 | 20230605 | 140500 | 11861524500 | 32650 | 32650 | 32650 | 32600 | 134 |
| 269 | 20230605 | 140400 | 11857151500 | 32650 | 32550 | 32650 | 32550 | 183 |
| 270 | 20230605 | 140300 | 11851184850 | 32500 | 32650 | 32650 | 32500 | 1563 |
| 271 | 20230605 | 140200 | 11800287750 | 32600 | 32600 | 32650 | 32600 | 1296 |
| 272 | 20230605 | 140100 | 11757977300 | 32650 | 32650 | 32650 | 32650 | 92 |
| 273 | 20230605 | 140000 | 11754973500 | 32650 | 32600 | 32650 | 32600 | 1256 |
| 274 | 20230605 | 135900 | 11714012750 | 32550 | 32550 | 32600 | 32550 | 513 |
| 275 | 20230605 | 135800 | 11697297400 | 32600 | 32500 | 32600 | 32500 | 212 |
| 276 | 20230605 | 135700 | 11690394800 | 32500 | 32550 | 32550 | 32500 | 516 |
| 277 | 20230605 | 135600 | 11673606800 | 32600 | 32600 | 32600 | 32450 | 6050 |
| 278 | 20230605 | 135500 | 11477060100 | 32600 | 32550 | 32600 | 32550 | 849 |
| 279 | 20230605 | 135400 | 11449413500 | 32600 | 32600 | 32600 | 32600 | 325 |
| 280 | 20230605 | 135300 | 11438818500 | 32550 | 32550 | 32600 | 32550 | 951 |
| 281 | 20230605 | 135200 | 11407852200 | 32600 | 32550 | 32600 | 32550 | 894 |
| 282 | 20230605 | 135100 | 11378739050 | 32600 | 32550 | 32600 | 32550 | 239 |
| 283 | 20230605 | 135000 | 11370956250 | 32600 | 32550 | 32600 | 32550 | 323 |
| 284 | 20230605 | 134900 | 11360428600 | 32600 | 32600 | 32600 | 32550 | 304 |
| 285 | 20230605 | 134800 | 11350520700 | 32600 | 32600 | 32600 | 32600 | 321 |
| 286 | 20230605 | 134700 | 11340056100 | 32600 | 32600 | 32600 | 32550 | 254 |
| 287 | 20230605 | 134600 | 11331778800 | 32550 | 32600 | 32600 | 32550 | 96 |
| 288 | 20230605 | 134500 | 11328651950 | 32600 | 32550 | 32600 | 32550 | 397 |
| 289 | 20230605 | 134400 | 11315712900 | 32600 | 32600 | 32600 | 32600 | 212 |
| 290 | 20230605 | 134300 | 11308801700 | 32600 | 32600 | 32650 | 32550 | 1113 |
| 291 | 20230605 | 134200 | 11272546950 | 32600 | 32650 | 32650 | 32600 | 359 |
| 292 | 20230605 | 134100 | 11260832500 | 32650 | 32650 | 32650 | 32600 | 36 |
| 293 | 20230605 | 134000 | 11259657350 | 32650 | 32550 | 32650 | 32550 | 311 |
| 294 | 20230605 | 133900 | 11249522350 | 32600 | 32650 | 32650 | 32550 | 492 |
| 295 | 20230605 | 133800 | 11233483550 | 32600 | 32600 | 32700 | 32600 | 256 |
| 296 | 20230605 | 133700 | 11225115150 | 32600 | 32700 | 32700 | 32600 | 422 |
| 297 | 20230605 | 133600 | 11211330250 | 32700 | 32700 | 32700 | 32650 | 188 |
| 298 | 20230605 | 133500 | 11205188250 | 32700 | 32650 | 32700 | 32500 | 10421 |
| 299 | 20230605 | 133400 | 10865888500 | 32700 | 32650 | 32700 | 32650 | 397 |
| 300 | 20230605 | 133300 | 10852916850 | 32700 | 32700 | 32700 | 32700 | 598 |
| 301 | 20230605 | 133200 | 10833362250 | 32700 | 32700 | 32700 | 32650 | 259 |
| 302 | 20230605 | 133100 | 10824896700 | 32700 | 32700 | 32750 | 32700 | 264 |
| 303 | 20230605 | 133000 | 10816260750 | 32700 | 32700 | 32700 | 32700 | 424 |
| 304 | 20230605 | 132900 | 10802395950 | 32750 | 32700 | 32750 | 32700 | 337 |
| 305 | 20230605 | 132800 | 10791375400 | 32700 | 32700 | 32700 | 32700 | 393 |
| 306 | 20230605 | 132700 | 10778524300 | 32750 | 32700 | 32750 | 32700 | 275 |
| 307 | 20230605 | 132600 | 10769529600 | 32700 | 32700 | 32750 | 32700 | 677 |
| 308 | 20230605 | 132500 | 10747390150 | 32700 | 32750 | 32750 | 32700 | 440 |
| 309 | 20230605 | 132400 | 10732982550 | 32650 | 32700 | 32750 | 32650 | 445 |
| 310 | 20230605 | 132300 | 10718423550 | 32700 | 32750 | 32750 | 32700 | 1468 |
| 311 | 20230605 | 132200 | 10670418450 | 32750 | 32700 | 32750 | 32650 | 2486 |
| 312 | 20230605 | 132100 | 10589136250 | 32700 | 32700 | 32700 | 32650 | 364 |
| 313 | 20230605 | 132000 | 10577248300 | 32700 | 32700 | 32700 | 32650 | 329 |
| 314 | 20230605 | 131900 | 10566491400 | 32650 | 32700 | 32700 | 32650 | 327 |
| 315 | 20230605 | 131800 | 10555801850 | 32700 | 32650 | 32700 | 32650 | 382 |
| 316 | 20230605 | 131700 | 10543314950 | 32650 | 32650 | 32650 | 32600 | 542 |
| 317 | 20230605 | 131600 | 10525620800 | 32650 | 32650 | 32650 | 32650 | 34 |
| 318 | 20230605 | 131500 | 10524510700 | 32600 | 32650 | 32700 | 32600 | 279 |
| 319 | 20230605 | 131400 | 10515401850 | 32650 | 32650 | 32650 | 32600 | 734 |
| 320 | 20230605 | 131300 | 10491461350 | 32600 | 32700 | 32700 | 32600 | 403 |
| 321 | 20230605 | 131200 | 10478290300 | 32700 | 32650 | 32700 | 32600 | 321 |
| 322 | 20230605 | 131100 | 10467808100 | 32650 | 32700 | 32700 | 32650 | 573 |
| 323 | 20230605 | 131000 | 10449099000 | 32700 | 32700 | 32700 | 32650 | 287 |
| 324 | 20230605 | 130900 | 10439714300 | 32700 | 32650 | 32700 | 32600 | 320 |
| 325 | 20230605 | 130800 | 10429265850 | 32700 | 32700 | 32700 | 32550 | 5152 |
| 326 | 20230605 | 130700 | 10261149650 | 32750 | 32750 | 32750 | 32700 | 353 |
| 327 | 20230605 | 130600 | 10249591550 | 32750 | 32700 | 32750 | 32700 | 209 |
| 328 | 20230605 | 130500 | 10242753350 | 32700 | 32700 | 32700 | 32650 | 614 |
| 329 | 20230605 | 130400 | 10222676450 | 32700 | 32700 | 32700 | 32650 | 922 |
| 330 | 20230605 | 130300 | 10192530300 | 32700 | 32700 | 32700 | 32700 | 419 |
| 331 | 20230605 | 130200 | 10178829000 | 32700 | 32700 | 32700 | 32650 | 284 |
| 332 | 20230605 | 130100 | 10169542250 | 32700 | 32700 | 32700 | 32650 | 567 |
| 333 | 20230605 | 130000 | 10151004400 | 32700 | 32700 | 32700 | 32650 | 631 |
| 334 | 20230605 | 125900 | 10130370950 | 32650 | 32650 | 32700 | 32600 | 841 |
| 335 | 20230605 | 125800 | 10102912950 | 32650 | 32650 | 32650 | 32650 | 650 |
| 336 | 20230605 | 125700 | 10081690450 | 32650 | 32650 | 32650 | 32600 | 836 |
| 337 | 20230605 | 125600 | 10054396400 | 32650 | 32600 | 32650 | 32600 | 444 |
| 338 | 20230605 | 125500 | 10039902450 | 32650 | 32600 | 32650 | 32600 | 367 |
| 339 | 20230605 | 125400 | 10027925800 | 32650 | 32650 | 32650 | 32600 | 120 |
| 340 | 20230605 | 125300 | 10024012850 | 32650 | 32650 | 32650 | 32600 | 524 |
| 341 | 20230605 | 125200 | 10006904350 | 32600 | 32600 | 32650 | 32600 | 201 |
| 342 | 20230605 | 125100 | 10000351200 | 32600 | 32600 | 32600 | 32550 | 144 |
| 343 | 20230605 | 125000 | 9995662350 | 32600 | 32600 | 32600 | 32600 | 34 |
| 344 | 20230605 | 124900 | 9994553950 | 32600 | 32550 | 32650 | 32550 | 137 |
| 345 | 20230605 | 124800 | 9990089300 | 32600 | 32600 | 32600 | 32600 | 729 |
| 346 | 20230605 | 124700 | 9966323900 | 32600 | 32600 | 32600 | 32600 | 11 |
| 347 | 20230605 | 124600 | 9965965300 | 32600 | 32550 | 32600 | 32550 | 377 |
| 348 | 20230605 | 124500 | 9953692450 | 32600 | 32550 | 32600 | 32550 | 223 |
| 349 | 20230605 | 124400 | 9946433700 | 32600 | 32550 | 32600 | 32550 | 772 |
| 350 | 20230605 | 124300 | 9921298650 | 32600 | 32600 | 32600 | 32550 | 15 |
| 351 | 20230605 | 124200 | 9920809750 | 32600 | 32600 | 32600 | 32600 | 3 |
| 352 | 20230605 | 124100 | 9920711950 | 32600 | 32550 | 32600 | 32550 | 305 |
| 353 | 20230605 | 124000 | 9910782700 | 32550 | 32600 | 32600 | 32550 | 191 |
| 354 | 20230605 | 123900 | 9904559900 | 32600 | 32500 | 32600 | 32500 | 69 |
| 355 | 20230605 | 123800 | 9902316200 | 32550 | 32600 | 32600 | 32550 | 363 |
| 356 | 20230605 | 123700 | 9890496950 | 32600 | 32550 | 32600 | 32550 | 130 |
| 357 | 20230605 | 123600 | 9886261350 | 32550 | 32550 | 32550 | 32500 | 79 |
| 358 | 20230605 | 123500 | 9883692150 | 32550 | 32500 | 32550 | 32500 | 119 |
| 359 | 20230605 | 123400 | 9879823400 | 32500 | 32550 | 32550 | 32500 | 144 |
| 360 | 20230605 | 123300 | 9875137400 | 32500 | 32500 | 32550 | 32500 | 650 |
| 361 | 20230605 | 123200 | 9854012350 | 32500 | 32500 | 32500 | 32450 | 92 |
| 362 | 20230605 | 123100 | 9851022450 | 32500 | 32550 | 32550 | 32450 | 1388 |
| 363 | 20230605 | 123000 | 9805910250 | 32550 | 32500 | 32550 | 32500 | 1397 |
| 364 | 20230605 | 122900 | 9760507700 | 32500 | 32500 | 32500 | 32450 | 262 |
| 365 | 20230605 | 122800 | 9751996600 | 32500 | 32500 | 32500 | 32450 | 286 |
| 366 | 20230605 | 122700 | 9742703750 | 32500 | 32500 | 32500 | 32450 | 954 |
| 367 | 20230605 | 122600 | 9711726900 | 32500 | 32500 | 32500 | 32450 | 320 |
| 368 | 20230605 | 122500 | 9701342200 | 32450 | 32450 | 32500 | 32450 | 2726 |
| 369 | 20230605 | 122400 | 9612882500 | 32500 | 32450 | 32500 | 32450 | 353 |
| 370 | 20230605 | 122300 | 9601418300 | 32450 | 32500 | 32500 | 32450 | 209 |
| 371 | 20230605 | 122200 | 9594629350 | 32500 | 32550 | 32550 | 32500 | 359 |
| 372 | 20230605 | 122100 | 9582955800 | 32550 | 32550 | 32550 | 32500 | 192 |
| 373 | 20230605 | 122000 | 9576715200 | 32550 | 32550 | 32550 | 32550 | 40 |
| 374 | 20230605 | 121900 | 9575413200 | 32550 | 32550 | 32550 | 32500 | 58 |
| 375 | 20230605 | 121800 | 9573526200 | 32550 | 32500 | 32550 | 32500 | 1684 |
| 376 | 20230605 | 121700 | 9518794400 | 32500 | 32500 | 32550 | 32500 | 8519 |
| 377 | 20230605 | 121600 | 9241922300 | 32500 | 32550 | 32550 | 32500 | 345 |
| 378 | 20230605 | 121500 | 9230709700 | 32550 | 32550 | 32550 | 32500 | 99 |
| 379 | 20230605 | 121400 | 9227487500 | 32550 | 32600 | 32600 | 32550 | 1003 |
| 380 | 20230605 | 121300 | 9194839200 | 32600 | 32600 | 32600 | 32550 | 288 |
| 381 | 20230605 | 121200 | 9185453550 | 32600 | 32550 | 32600 | 32550 | 41 |
| 382 | 20230605 | 121100 | 9184117900 | 32550 | 32600 | 32600 | 32550 | 49 |
| 383 | 20230605 | 121000 | 9182521450 | 32600 | 32600 | 32600 | 32550 | 69 |
| 384 | 20230605 | 120900 | 9180274200 | 32600 | 32600 | 32600 | 32600 | 22 |
| 385 | 20230605 | 120800 | 9179557000 | 32600 | 32550 | 32600 | 32550 | 82 |
| 386 | 20230605 | 120700 | 9176886800 | 32600 | 32550 | 32600 | 32550 | 157 |
| 387 | 20230605 | 120600 | 9171775800 | 32550 | 32550 | 32600 | 32550 | 490 |
| 388 | 20230605 | 120500 | 9155824700 | 32550 | 32600 | 32600 | 32550 | 251 |
| 389 | 20230605 | 120400 | 9147647550 | 32600 | 32550 | 32600 | 32550 | 176 |
| 390 | 20230605 | 120300 | 9141911150 | 32500 | 32550 | 32550 | 32500 | 382 |
| 391 | 20230605 | 120200 | 9129484850 | 32500 | 32550 | 32550 | 32500 | 928 |
| 392 | 20230605 | 120100 | 9099322750 | 32550 | 32550 | 32550 | 32500 | 408 |
| 393 | 20230605 | 120000 | 9086058700 | 32500 | 32500 | 32550 | 32500 | 138 |
| 394 | 20230605 | 115900 | 9081570550 | 32550 | 32500 | 32550 | 32500 | 680 |
| 395 | 20230605 | 115800 | 9059466550 | 32550 | 32550 | 32550 | 32550 | 925 |
| 396 | 20230605 | 115700 | 9029357800 | 32600 | 32600 | 32600 | 32600 | 284 |
| 397 | 20230605 | 115600 | 9020099400 | 32550 | 32600 | 32600 | 32550 | 57 |
| 398 | 20230605 | 115500 | 9018243750 | 32600 | 32600 | 32600 | 32550 | 236 |
| 399 | 20230605 | 115400 | 9010553350 | 32600 | 32600 | 32600 | 32600 | 136 |
| 400 | 20230605 | 115300 | 9006119750 | 32600 | 32550 | 32600 | 32550 | 1360 |
| 401 | 20230605 | 115200 | 8961851100 | 32600 | 32600 | 32600 | 32550 | 148 |
| 402 | 20230605 | 115100 | 8957027250 | 32600 | 32550 | 32600 | 32550 | 8 |
| 403 | 20230605 | 115000 | 8956766800 | 32550 | 32600 | 32600 | 32550 | 284 |
| 404 | 20230605 | 114900 | 8947512300 | 32600 | 32600 | 32600 | 32600 | 71 |
| 405 | 20230605 | 114800 | 8945197700 | 32550 | 32550 | 32550 | 32550 | 80 |
| 406 | 20230605 | 114700 | 8942593700 | 32550 | 32550 | 32600 | 32550 | 130 |
| 407 | 20230605 | 114600 | 8938358100 | 32600 | 32600 | 32600 | 32550 | 246 |
| 408 | 20230605 | 114500 | 8930343500 | 32550 | 32550 | 32600 | 32550 | 182 |
| 409 | 20230605 | 114400 | 8924418400 | 32600 | 32600 | 32600 | 32600 | 134 |
| 410 | 20230605 | 114300 | 8920050000 | 32600 | 32600 | 32600 | 32550 | 103 |
| 411 | 20230605 | 114200 | 8916692450 | 32600 | 32600 | 32600 | 32550 | 307 |
| 412 | 20230605 | 114100 | 8906686450 | 32600 | 32600 | 32600 | 32550 | 613 |
| 413 | 20230605 | 114000 | 8886704600 | 32600 | 32600 | 32600 | 32550 | 196 |
| 414 | 20230605 | 113900 | 8880323250 | 32550 | 32550 | 32600 | 32550 | 176 |
| 415 | 20230605 | 113800 | 8874594400 | 32550 | 32600 | 32600 | 32550 | 462 |
| 416 | 20230605 | 113700 | 8859553850 | 32550 | 32600 | 32600 | 32550 | 61 |
| 417 | 20230605 | 113600 | 8857567350 | 32600 | 32600 | 32600 | 32550 | 53 |
| 418 | 20230605 | 113500 | 8855841150 | 32600 | 32650 | 32650 | 32600 | 228 |
| 419 | 20230605 | 113400 | 8848408250 | 32600 | 32550 | 32600 | 32550 | 409 |
| 420 | 20230605 | 113300 | 8835076450 | 32600 | 32600 | 32600 | 32550 | 576 |
| 421 | 20230605 | 113200 | 8816299850 | 32550 | 32600 | 32600 | 32550 | 64 |
| 422 | 20230605 | 113100 | 8814215600 | 32550 | 32600 | 32600 | 32550 | 372 |
| 423 | 20230605 | 113000 | 8802091900 | 32600 | 32550 | 32600 | 32550 | 548 |
| 424 | 20230605 | 112900 | 8784245300 | 32550 | 32600 | 32600 | 32550 | 484 |
| 425 | 20230605 | 112800 | 8768487850 | 32600 | 32550 | 32600 | 32550 | 56 |
| 426 | 20230605 | 112700 | 8766663600 | 32550 | 32600 | 32600 | 32550 | 418 |
| 427 | 20230605 | 112600 | 8753039000 | 32600 | 32600 | 32600 | 32600 | 285 |
| 428 | 20230605 | 112500 | 8743748000 | 32550 | 32550 | 32600 | 32550 | 91 |
| 429 | 20230605 | 112400 | 8740785900 | 32600 | 32600 | 32600 | 32550 | 97 |
| 430 | 20230605 | 112300 | 8737626950 | 32550 | 32550 | 32600 | 32550 | 17 |
| 431 | 20230605 | 112200 | 8737073000 | 32550 | 32550 | 32550 | 32500 | 1221 |
| 432 | 20230605 | 112100 | 8697332600 | 32500 | 32600 | 32600 | 32500 | 1025 |
| 433 | 20230605 | 112000 | 8663954900 | 32600 | 32550 | 32600 | 32550 | 18 |
| 434 | 20230605 | 111900 | 8663368200 | 32550 | 32600 | 32600 | 32550 | 276 |
| 435 | 20230605 | 111800 | 8654375650 | 32600 | 32600 | 32600 | 32600 | 48 |
| 436 | 20230605 | 111700 | 8652810850 | 32550 | 32600 | 32600 | 32550 | 92 |
| 437 | 20230605 | 111600 | 8649814650 | 32550 | 32600 | 32600 | 32500 | 4060 |
| 438 | 20230605 | 111500 | 8517792700 | 32600 | 32600 | 32600 | 32600 | 265 |
| 439 | 20230605 | 111400 | 8509153700 | 32550 | 32550 | 32600 | 32550 | 693 |
| 440 | 20230605 | 111300 | 8486593050 | 32600 | 32600 | 32600 | 32550 | 179 |
| 441 | 20230605 | 111200 | 8480764700 | 32600 | 32600 | 32600 | 32550 | 608 |
| 442 | 20230605 | 111100 | 8460957900 | 32550 | 32600 | 32600 | 32550 | 78 |
| 443 | 20230605 | 111000 | 8458416500 | 32600 | 32550 | 32600 | 32550 | 164 |
| 444 | 20230605 | 110900 | 8453076250 | 32550 | 32600 | 32600 | 32550 | 1980 |
| 445 | 20230605 | 110800 | 8388540100 | 32600 | 32550 | 32600 | 32550 | 1051 |
| 446 | 20230605 | 110700 | 8354329500 | 32600 | 32600 | 32600 | 32550 | 205 |
| 447 | 20230605 | 110600 | 8347649150 | 32600 | 32600 | 32600 | 32550 | 101 |
| 448 | 20230605 | 110500 | 8344359050 | 32550 | 32550 | 32600 | 32550 | 181 |
| 449 | 20230605 | 110400 | 8338465500 | 32600 | 32550 | 32600 | 32550 | 89 |
| 450 | 20230605 | 110300 | 8335567750 | 32550 | 32600 | 32600 | 32550 | 186 |
| 451 | 20230605 | 110200 | 8329512450 | 32600 | 32550 | 32600 | 32550 | 525 |
| 452 | 20230605 | 110100 | 8312422150 | 32550 | 32600 | 32600 | 32550 | 46 |
| 453 | 20230605 | 110000 | 8310923550 | 32600 | 32500 | 32600 | 32500 | 265 |
| 454 | 20230605 | 105900 | 8302296500 | 32550 | 32600 | 32600 | 32500 | 531 |
| 455 | 20230605 | 105800 | 8285036600 | 32600 | 32500 | 32600 | 32500 | 177 |
| 456 | 20230605 | 105700 | 8279276850 | 32500 | 32550 | 32550 | 32500 | 1471 |
| 457 | 20230605 | 105600 | 8231455350 | 32600 | 32550 | 32600 | 32550 | 68 |
| 458 | 20230605 | 105500 | 8229241400 | 32550 | 32600 | 32600 | 32550 | 568 |
| 459 | 20230605 | 105400 | 8210751950 | 32600 | 32600 | 32600 | 32550 | 151 |
| 460 | 20230605 | 105300 | 8205832450 | 32600 | 32500 | 32600 | 32500 | 122 |
| 461 | 20230605 | 105200 | 8201865250 | 32450 | 32600 | 32600 | 32450 | 6293 |
| 462 | 20230605 | 105100 | 7997335750 | 32550 | 32550 | 32600 | 32550 | 444 |
| 463 | 20230605 | 105000 | 7982879600 | 32550 | 32600 | 32600 | 32550 | 420 |
| 464 | 20230605 | 104900 | 7969207800 | 32600 | 32600 | 32600 | 32550 | 64 |
| 465 | 20230605 | 104800 | 7967123750 | 32550 | 32550 | 32600 | 32550 | 1128 |
| 466 | 20230605 | 104700 | 7930403800 | 32550 | 32600 | 32650 | 32550 | 895 |
| 467 | 20230605 | 104600 | 7901236300 | 32600 | 32600 | 32650 | 32600 | 292 |
| 468 | 20230605 | 104500 | 7891716150 | 32650 | 32600 | 32650 | 32600 | 234 |
| 469 | 20230605 | 104400 | 7884081700 | 32650 | 32650 | 32650 | 32550 | 195 |
| 470 | 20230605 | 104300 | 7877729100 | 32650 | 32700 | 32700 | 32550 | 518 |
| 471 | 20230605 | 104200 | 7860824000 | 32700 | 32750 | 32750 | 32500 | 10362 |
| 472 | 20230605 | 104100 | 7523090800 | 32750 | 32750 | 32750 | 32700 | 176 |
| 473 | 20230605 | 104000 | 7517334050 | 32750 | 32750 | 32750 | 32700 | 310 |
| 474 | 20230605 | 103900 | 7507182350 | 32700 | 32700 | 32750 | 32700 | 886 |
| 475 | 20230605 | 103800 | 7478208400 | 32700 | 32800 | 32800 | 32700 | 106 |
| 476 | 20230605 | 103700 | 7474738900 | 32750 | 32800 | 32800 | 32750 | 508 |
| 477 | 20230605 | 103600 | 7458099400 | 32750 | 32800 | 32800 | 32750 | 489 |
| 478 | 20230605 | 103500 | 7442083550 | 32800 | 32750 | 32800 | 32750 | 37 |
| 479 | 20230605 | 103400 | 7440870100 | 32750 | 32800 | 32800 | 32750 | 303 |
| 480 | 20230605 | 103300 | 7430946650 | 32750 | 32700 | 32750 | 32700 | 593 |
| 481 | 20230605 | 103200 | 7411543800 | 32700 | 32800 | 32800 | 32700 | 148 |
| 482 | 20230605 | 103100 | 7406696400 | 32800 | 32750 | 32800 | 32700 | 771 |
| 483 | 20230605 | 103000 | 7381443100 | 32800 | 32750 | 32800 | 32750 | 1041 |
| 484 | 20230605 | 102900 | 7347348800 | 32750 | 32750 | 32800 | 32750 | 177 |
| 485 | 20230605 | 102800 | 7341550750 | 32750 | 32750 | 32800 | 32750 | 608 |
| 486 | 20230605 | 102700 | 7321620050 | 32750 | 32750 | 32800 | 32750 | 237 |
| 487 | 20230605 | 102600 | 7313856250 | 32750 | 32800 | 32800 | 32750 | 47 |
| 488 | 20230605 | 102500 | 7312316750 | 32800 | 32800 | 32800 | 32750 | 290 |
| 489 | 20230605 | 102400 | 7302808550 | 32800 | 32750 | 32800 | 32750 | 223 |
| 490 | 20230605 | 102300 | 7295504600 | 32750 | 32750 | 32800 | 32750 | 448 |
| 491 | 20230605 | 102200 | 7280831650 | 32750 | 32800 | 32800 | 32750 | 197 |
| 492 | 20230605 | 102100 | 7274370100 | 32800 | 32750 | 32800 | 32750 | 78 |
| 493 | 20230605 | 102000 | 7271814800 | 32800 | 32750 | 32800 | 32750 | 129 |
| 494 | 20230605 | 101900 | 7267583800 | 32750 | 32750 | 32800 | 32750 | 169 |
| 495 | 20230605 | 101800 | 7262042650 | 32750 | 32750 | 32750 | 32700 | 303 |
| 496 | 20230605 | 101700 | 7252119750 | 32700 | 32750 | 32750 | 32700 | 539 |
| 497 | 20230605 | 101600 | 7234494200 | 32750 | 32750 | 32750 | 32700 | 142 |
| 498 | 20230605 | 101500 | 7229849350 | 32750 | 32750 | 32750 | 32700 | 335 |
| 499 | 20230605 | 101400 | 7218893100 | 32700 | 32800 | 32800 | 32700 | 3183 |
| 500 | 20230605 | 101300 | 7114770100 | 32800 | 32750 | 32800 | 32750 | 1055 |
| 501 | 20230605 | 101200 | 7080216800 | 32800 | 32800 | 32800 | 32750 | 129 |
| 502 | 20230605 | 101100 | 7075986700 | 32800 | 32750 | 32800 | 32750 | 651 |
| 503 | 20230605 | 101000 | 7054644900 | 32800 | 32750 | 32800 | 32750 | 58 |
| 504 | 20230605 | 100900 | 7052743850 | 32750 | 32750 | 32800 | 32750 | 69 |
| 505 | 20230605 | 100800 | 7050481150 | 32750 | 32750 | 32800 | 32750 | 625 |
| 506 | 20230605 | 100700 | 7030011850 | 32750 | 32800 | 32850 | 32750 | 1514 |
| 507 | 20230605 | 100600 | 6980425200 | 32800 | 32800 | 32850 | 32800 | 533 |
| 508 | 20230605 | 100500 | 6962941650 | 32800 | 32800 | 32850 | 32800 | 837 |
| 509 | 20230605 | 100400 | 6935478050 | 32800 | 32800 | 32850 | 32800 | 274 |
| 510 | 20230605 | 100300 | 6926489900 | 32800 | 32850 | 32850 | 32800 | 916 |
| 511 | 20230605 | 100200 | 6896444650 | 32850 | 32850 | 32900 | 32850 | 965 |
| 512 | 20230605 | 100100 | 6864737850 | 32900 | 32900 | 32900 | 32850 | 987 |
| 513 | 20230605 | 100000 | 6832312100 | 32900 | 32850 | 32900 | 32850 | 621 |
| 514 | 20230605 | 095900 | 6811903750 | 32850 | 32850 | 32900 | 32850 | 707 |
| 515 | 20230605 | 095800 | 6788677850 | 32850 | 32850 | 32900 | 32850 | 1045 |
| 516 | 20230605 | 095700 | 6754340650 | 32850 | 32850 | 32900 | 32850 | 3541 |
| 517 | 20230605 | 095600 | 6638006250 | 32900 | 32800 | 32900 | 32800 | 2821 |
| 518 | 20230605 | 095500 | 6545277250 | 32850 | 32800 | 32850 | 32700 | 5267 |
| 519 | 20230605 | 095400 | 6372510400 | 32850 | 32750 | 32850 | 32750 | 5938 |
| 520 | 20230605 | 095300 | 6177736250 | 32750 | 32750 | 32750 | 32700 | 161 |
| 521 | 20230605 | 095200 | 6172465650 | 32750 | 32700 | 32750 | 32650 | 2106 |
| 522 | 20230605 | 095100 | 6103598250 | 32650 | 32600 | 32700 | 32600 | 2171 |
| 523 | 20230605 | 095000 | 6032718750 | 32600 | 32600 | 32650 | 32600 | 797 |
| 524 | 20230605 | 094900 | 6006735550 | 32600 | 32550 | 32600 | 32500 | 337 |
| 525 | 20230605 | 094800 | 5995766100 | 32550 | 32550 | 32550 | 32500 | 285 |
| 526 | 20230605 | 094700 | 5986499950 | 32550 | 32550 | 32550 | 32500 | 523 |
| 527 | 20230605 | 094600 | 5969487400 | 32550 | 32500 | 32550 | 32500 | 441 |
| 528 | 20230605 | 094500 | 5955137850 | 32550 | 32550 | 32550 | 32500 | 843 |
| 529 | 20230605 | 094400 | 5927725150 | 32550 | 32550 | 32550 | 32500 | 437 |
| 530 | 20230605 | 094300 | 5913512750 | 32500 | 32550 | 32550 | 32500 | 522 |
| 531 | 20230605 | 094200 | 5896545450 | 32550 | 32500 | 32600 | 32500 | 363 |
| 532 | 20230605 | 094100 | 5884738300 | 32500 | 32550 | 32600 | 32500 | 418 |
| 533 | 20230605 | 094000 | 5871136400 | 32550 | 32550 | 32600 | 32550 | 228 |
| 534 | 20230605 | 093900 | 5863712400 | 32600 | 32550 | 32600 | 32500 | 395 |
| 535 | 20230605 | 093800 | 5850863200 | 32550 | 32550 | 32600 | 32500 | 1671 |
| 536 | 20230605 | 093700 | 5796472750 | 32550 | 32550 | 32600 | 32550 | 1494 |
| 537 | 20230605 | 093600 | 5747840050 | 32600 | 32600 | 32650 | 32550 | 1780 |
| 538 | 20230605 | 093500 | 5689801800 | 32600 | 32650 | 32650 | 32600 | 424 |
| 539 | 20230605 | 093400 | 5675973000 | 32650 | 32600 | 32650 | 32550 | 252 |
| 540 | 20230605 | 093300 | 5667760800 | 32600 | 32600 | 32600 | 32550 | 1154 |
| 541 | 20230605 | 093200 | 5630166250 | 32600 | 32550 | 32600 | 32550 | 595 |
| 542 | 20230605 | 093100 | 5610795200 | 32550 | 32500 | 32550 | 32500 | 1462 |
| 543 | 20230605 | 093000 | 5563271350 | 32550 | 32450 | 32550 | 32450 | 2090 |
| 544 | 20230605 | 092900 | 5495374350 | 32400 | 32500 | 32550 | 32400 | 9834 |
| 545 | 20230605 | 092800 | 5176176750 | 32500 | 32550 | 32550 | 32500 | 1312 |
| 546 | 20230605 | 092700 | 5133529250 | 32550 | 32600 | 32600 | 32500 | 2308 |
| 547 | 20230605 | 092600 | 5058415300 | 32600 | 32600 | 32650 | 32600 | 1739 |
| 548 | 20230605 | 092500 | 5001722950 | 32600 | 32650 | 32650 | 32600 | 1194 |
| 549 | 20230605 | 092400 | 4962785700 | 32650 | 32600 | 32700 | 32600 | 1977 |
| 550 | 20230605 | 092300 | 4898298950 | 32650 | 32700 | 32750 | 32600 | 3247 |
| 551 | 20230605 | 092200 | 4792202450 | 32750 | 32750 | 32750 | 32700 | 1827 |
| 552 | 20230605 | 092100 | 4732404600 | 32750 | 32750 | 32750 | 32650 | 3249 |
| 553 | 20230605 | 092000 | 4626094450 | 32750 | 32750 | 32750 | 32700 | 727 |
| 554 | 20230605 | 091900 | 4602302750 | 32750 | 32800 | 32800 | 32750 | 1378 |
| 555 | 20230605 | 091800 | 4557136850 | 32800 | 32900 | 32900 | 32800 | 3506 |
| 556 | 20230605 | 091700 | 4442004900 | 32850 | 32850 | 32900 | 32850 | 1415 |
| 557 | 20230605 | 091600 | 4395490600 | 32850 | 32900 | 32900 | 32850 | 3057 |
| 558 | 20230605 | 091500 | 4294931200 | 32900 | 32800 | 32900 | 32800 | 2243 |
| 559 | 20230605 | 091400 | 4221220000 | 32800 | 32650 | 32800 | 32600 | 2068 |
| 560 | 20230605 | 091300 | 4153653200 | 32650 | 32600 | 32650 | 32400 | 9979 |
| 561 | 20230605 | 091200 | 3829358800 | 32550 | 32700 | 32700 | 32550 | 4139 |
| 562 | 20230605 | 091100 | 3694347000 | 32700 | 32800 | 32800 | 32700 | 5717 |
| 563 | 20230605 | 091000 | 3507283750 | 32750 | 32750 | 32850 | 32700 | 5759 |
| 564 | 20230605 | 090900 | 3318643900 | 32750 | 32800 | 32850 | 32750 | 3580 |
| 565 | 20230605 | 090800 | 3201248700 | 32850 | 32950 | 33000 | 32800 | 5956 |
| 566 | 20230605 | 090700 | 3005326850 | 32950 | 32900 | 33000 | 32900 | 1432 |
| 567 | 20230605 | 090600 | 2958144950 | 32950 | 33050 | 33050 | 32900 | 3227 |
| 568 | 20230605 | 090500 | 2851744850 | 33000 | 33000 | 33050 | 32900 | 4539 |
| 569 | 20230605 | 090400 | 2702001400 | 33050 | 32800 | 33050 | 32700 | 10842 |
| 570 | 20230605 | 090300 | 2346179450 | 32800 | 33000 | 33050 | 32750 | 12367 |
| 571 | 20230605 | 090200 | 1939899050 | 33000 | 33300 | 33400 | 33000 | 13108 |
| 572 | 20230605 | 090100 | 1505506400 | 33400 | 33300 | 33500 | 33300 | 22564 |
| 573 | 20230605 | 090000 | 752267350 | 33300 | 33150 | 33300 | 33100 | 22671 |