33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 190400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 23020 |
| 3 | 20230605 | 190300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 4 | 20230605 | 190200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 5 | 20230605 | 190100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 6 | 20230605 | 190000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 7 | 20230605 | 185900 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 8 | 20230605 | 185800 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 9 | 20230605 | 185700 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 10 | 20230605 | 185600 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 11 | 20230605 | 185500 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 12 | 20230605 | 185400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 13 | 20230605 | 185300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 14 | 20230605 | 185200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 15 | 20230605 | 185100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 16 | 20230605 | 185000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 17 | 20230605 | 184900 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 18 | 20230605 | 184800 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 19 | 20230605 | 184700 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 20 | 20230605 | 184600 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 21 | 20230605 | 184500 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 22 | 20230605 | 184400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 23 | 20230605 | 184300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 24 | 20230605 | 184200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 25 | 20230605 | 184100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 26 | 20230605 | 184000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 27 | 20230605 | 183900 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 28 | 20230605 | 183800 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 29 | 20230605 | 183700 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 30 | 20230605 | 183600 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 31 | 20230605 | 183500 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 32 | 20230605 | 183400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 23020 |
| 33 | 20230605 | 183300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 34 | 20230605 | 183200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 35 | 20230605 | 183100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 36 | 20230605 | 183000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 37 | 20230605 | 182900 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 38 | 20230605 | 182800 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 39 | 20230605 | 182700 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 40 | 20230605 | 182600 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 41 | 20230605 | 182500 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 42 | 20230605 | 182400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 43 | 20230605 | 182300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 44 | 20230605 | 182200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 45 | 20230605 | 182100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 46 | 20230605 | 182000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 47 | 20230605 | 181900 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 48 | 20230605 | 181800 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 49 | 20230605 | 181700 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 50 | 20230605 | 181600 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 51 | 20230605 | 181500 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 52 | 20230605 | 181400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 53 | 20230605 | 181300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 54 | 20230605 | 181200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 55 | 20230605 | 181100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 56 | 20230605 | 181000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 57 | 20230605 | 180900 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 58 | 20230605 | 180800 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 59 | 20230605 | 180700 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 60 | 20230605 | 180600 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 61 | 20230605 | 180500 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 62 | 20230605 | 180400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 23020 |
| 63 | 20230605 | 180300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 64 | 20230605 | 180200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 65 | 20230605 | 180100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 66 | 20230605 | 180000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 67 | 20230605 | 175900 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 68 | 20230605 | 175800 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 69 | 20230605 | 175700 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 70 | 20230605 | 175600 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 71 | 20230605 | 175500 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 72 | 20230605 | 175400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 73 | 20230605 | 175300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 74 | 20230605 | 175200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 75 | 20230605 | 175100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 76 | 20230605 | 175000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 77 | 20230605 | 174900 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 78 | 20230605 | 174800 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 79 | 20230605 | 174700 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 80 | 20230605 | 174600 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 81 | 20230605 | 174500 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 82 | 20230605 | 174400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 83 | 20230605 | 174300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 84 | 20230605 | 174200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 85 | 20230605 | 174100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 86 | 20230605 | 174000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 87 | 20230605 | 173900 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 88 | 20230605 | 173800 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 89 | 20230605 | 173700 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 90 | 20230605 | 173600 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 91 | 20230605 | 173500 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 92 | 20230605 | 173400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 23020 |
| 93 | 20230605 | 173300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 94 | 20230605 | 173200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 95 | 20230605 | 173100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 96 | 20230605 | 173000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 97 | 20230605 | 172900 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 98 | 20230605 | 172800 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 99 | 20230605 | 172700 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 100 | 20230605 | 172600 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 101 | 20230605 | 172500 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 102 | 20230605 | 172400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 103 | 20230605 | 172300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 104 | 20230605 | 172200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 105 | 20230605 | 172100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 106 | 20230605 | 172000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 107 | 20230605 | 171900 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 108 | 20230605 | 171800 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 109 | 20230605 | 171700 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 110 | 20230605 | 171600 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 111 | 20230605 | 171500 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 112 | 20230605 | 171400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 113 | 20230605 | 171300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 114 | 20230605 | 171200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 115 | 20230605 | 171100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 116 | 20230605 | 171000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 117 | 20230605 | 170900 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 118 | 20230605 | 170800 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 119 | 20230605 | 170700 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 120 | 20230605 | 170600 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 121 | 20230605 | 170500 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 122 | 20230605 | 170400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 23020 |
| 123 | 20230605 | 170300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 124 | 20230605 | 170200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 125 | 20230605 | 170100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 126 | 20230605 | 170000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 127 | 20230605 | 165900 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 128 | 20230605 | 165800 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 129 | 20230605 | 165700 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 130 | 20230605 | 165600 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 131 | 20230605 | 165500 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 132 | 20230605 | 165400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 133 | 20230605 | 165300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 134 | 20230605 | 165200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 135 | 20230605 | 165100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 136 | 20230605 | 165000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 137 | 20230605 | 164900 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 138 | 20230605 | 164800 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 139 | 20230605 | 164700 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 140 | 20230605 | 164600 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 141 | 20230605 | 164500 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 142 | 20230605 | 164400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 143 | 20230605 | 164300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 144 | 20230605 | 164200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 145 | 20230605 | 164100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 146 | 20230605 | 164000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 147 | 20230605 | 163900 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 148 | 20230605 | 163800 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 149 | 20230605 | 163700 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 150 | 20230605 | 163600 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 151 | 20230605 | 163500 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 152 | 20230605 | 163400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 23020 |
| 153 | 20230605 | 163300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 154 | 20230605 | 163200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 155 | 20230605 | 163100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 156 | 20230605 | 163000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 157 | 20230605 | 162900 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 158 | 20230605 | 162800 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 159 | 20230605 | 162700 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 160 | 20230605 | 162600 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 161 | 20230605 | 162500 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 162 | 20230605 | 162400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 163 | 20230605 | 162300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 164 | 20230605 | 162200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 165 | 20230605 | 162100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 166 | 20230605 | 162000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 167 | 20230605 | 161900 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 168 | 20230605 | 161800 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 169 | 20230605 | 161700 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 170 | 20230605 | 161600 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 171 | 20230605 | 161500 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 172 | 20230605 | 161400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 173 | 20230605 | 161300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 174 | 20230605 | 161200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 175 | 20230605 | 161100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 176 | 20230605 | 161000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 177 | 20230605 | 160900 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 178 | 20230605 | 160800 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 179 | 20230605 | 160700 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 180 | 20230605 | 160600 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 181 | 20230605 | 160500 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 182 | 20230605 | 160400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 23020 |
| 183 | 20230605 | 160300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 184 | 20230605 | 160200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 185 | 20230605 | 160100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 186 | 20230605 | 160000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 187 | 20230605 | 155900 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 188 | 20230605 | 155800 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 189 | 20230605 | 155700 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 190 | 20230605 | 155600 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 191 | 20230605 | 155500 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 192 | 20230605 | 155400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 193 | 20230605 | 155300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 194 | 20230605 | 155200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 195 | 20230605 | 155100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 196 | 20230605 | 155000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 197 | 20230605 | 154900 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 198 | 20230605 | 154800 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 199 | 20230605 | 154700 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 200 | 20230605 | 154600 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 201 | 20230605 | 154500 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20230605 | 154400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20230605 | 154300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20230605 | 154200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20230605 | 154100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20230605 | 154000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 207 | 20230605 | 153900 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 208 | 20230605 | 153800 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 209 | 20230605 | 153700 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 210 | 20230605 | 153600 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 211 | 20230605 | 153500 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 212 | 20230605 | 153400 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 23020 |
| 213 | 20230605 | 153300 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 214 | 20230605 | 153200 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 215 | 20230605 | 153100 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 216 | 20230605 | 153000 | 19674598050 | 39150 | 39150 | 39150 | 39150 | 23020 |
| 217 | 20230605 | 152900 | 18773365050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 218 | 20230605 | 152800 | 18773365050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 219 | 20230605 | 152700 | 18773365050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 220 | 20230605 | 152600 | 18773365050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 221 | 20230605 | 152500 | 18773365050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 222 | 20230605 | 152400 | 18773365050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 223 | 20230605 | 152300 | 18773365050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 224 | 20230605 | 152200 | 18773365050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 225 | 20230605 | 152100 | 18773365050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 226 | 20230605 | 152000 | 18773365050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 227 | 20230605 | 151900 | 18773365050 | 39100 | 39100 | 39100 | 39050 | 856 |
| 228 | 20230605 | 151800 | 18739910050 | 39100 | 39100 | 39100 | 39050 | 664 |
| 229 | 20230605 | 151700 | 18713948400 | 39100 | 39100 | 39100 | 39050 | 535 |
| 230 | 20230605 | 151600 | 18693031150 | 39100 | 39100 | 39100 | 39050 | 287 |
| 231 | 20230605 | 151500 | 18681810800 | 39100 | 39050 | 39100 | 39050 | 942 |
| 232 | 20230605 | 151400 | 18645004300 | 39100 | 39050 | 39100 | 39050 | 136 |
| 233 | 20230605 | 151300 | 18639689350 | 39050 | 39100 | 39100 | 39050 | 909 |
| 234 | 20230605 | 151200 | 18604188950 | 39100 | 39000 | 39100 | 39000 | 1700 |
| 235 | 20230605 | 151100 | 18537804300 | 39050 | 39000 | 39050 | 39000 | 417 |
| 236 | 20230605 | 151000 | 18521522550 | 39050 | 39050 | 39050 | 39000 | 3598 |
| 237 | 20230605 | 150900 | 18381020900 | 39100 | 39100 | 39100 | 39050 | 389 |
| 238 | 20230605 | 150800 | 18365812400 | 39050 | 39100 | 39100 | 39050 | 386 |
| 239 | 20230605 | 150700 | 18350721400 | 39100 | 39100 | 39100 | 39050 | 410 |
| 240 | 20230605 | 150600 | 18334694550 | 39050 | 39100 | 39100 | 39050 | 269 |
| 241 | 20230605 | 150500 | 18324178250 | 39050 | 39050 | 39100 | 39050 | 281 |
| 242 | 20230605 | 150400 | 18313192800 | 39100 | 39100 | 39100 | 39050 | 281 |
| 243 | 20230605 | 150300 | 18302207150 | 39050 | 39050 | 39150 | 39050 | 688 |
| 244 | 20230605 | 150200 | 18275313150 | 39100 | 39100 | 39150 | 39050 | 548 |
| 245 | 20230605 | 150100 | 18253879450 | 39050 | 39150 | 39150 | 39050 | 1007 |
| 246 | 20230605 | 150000 | 18214526950 | 39150 | 39150 | 39150 | 39050 | 342 |
| 247 | 20230605 | 145900 | 18201147250 | 39050 | 39100 | 39150 | 39050 | 670 |
| 248 | 20230605 | 145800 | 18174937500 | 39100 | 39100 | 39150 | 39050 | 536 |
| 249 | 20230605 | 145700 | 18153975050 | 39050 | 39150 | 39150 | 39050 | 553 |
| 250 | 20230605 | 145600 | 18132340100 | 39150 | 39050 | 39150 | 39050 | 1411 |
| 251 | 20230605 | 145500 | 18077195300 | 39050 | 39000 | 39100 | 39000 | 1947 |
| 252 | 20230605 | 145400 | 18001128150 | 39050 | 39000 | 39050 | 39000 | 139 |
| 253 | 20230605 | 145300 | 17995701750 | 39050 | 39050 | 39050 | 39000 | 310 |
| 254 | 20230605 | 145200 | 17983597200 | 39050 | 39000 | 39050 | 39000 | 281 |
| 255 | 20230605 | 145100 | 17972624450 | 39050 | 39100 | 39100 | 39000 | 3762 |
| 256 | 20230605 | 145000 | 17825723850 | 39050 | 39100 | 39100 | 39050 | 451 |
| 257 | 20230605 | 144900 | 17808092850 | 39100 | 39050 | 39100 | 39050 | 234 |
| 258 | 20230605 | 144800 | 17798943500 | 39100 | 39100 | 39100 | 39050 | 287 |
| 259 | 20230605 | 144700 | 17787722450 | 39050 | 39050 | 39100 | 39050 | 183 |
| 260 | 20230605 | 144600 | 17780570150 | 39100 | 39050 | 39100 | 39000 | 861 |
| 261 | 20230605 | 144500 | 17746934200 | 39100 | 39100 | 39100 | 39050 | 218 |
| 262 | 20230605 | 144400 | 17738410600 | 39050 | 39100 | 39100 | 39050 | 198 |
| 263 | 20230605 | 144300 | 17730669850 | 39050 | 39050 | 39100 | 39000 | 888 |
| 264 | 20230605 | 144200 | 17695986850 | 39050 | 39050 | 39050 | 39000 | 1420 |
| 265 | 20230605 | 144100 | 17640536650 | 39050 | 39050 | 39050 | 39000 | 172 |
| 266 | 20230605 | 144000 | 17633820650 | 39000 | 39050 | 39050 | 39000 | 320 |
| 267 | 20230605 | 143900 | 17621330750 | 39000 | 39050 | 39050 | 39000 | 20 |
| 268 | 20230605 | 143800 | 17620549950 | 39000 | 39000 | 39050 | 39000 | 680 |
| 269 | 20230605 | 143700 | 17594026000 | 39000 | 39000 | 39000 | 38950 | 3238 |
| 270 | 20230605 | 143600 | 17467744500 | 38950 | 39000 | 39000 | 38950 | 1655 |
| 271 | 20230605 | 143500 | 17403202050 | 39000 | 38950 | 39000 | 38950 | 86 |
| 272 | 20230605 | 143400 | 17399850300 | 39000 | 38950 | 39000 | 38950 | 191 |
| 273 | 20230605 | 143300 | 17392407850 | 38950 | 38950 | 39000 | 38950 | 227 |
| 274 | 20230605 | 143200 | 17383555550 | 39000 | 38950 | 39000 | 38950 | 729 |
| 275 | 20230605 | 143100 | 17355157950 | 39000 | 38950 | 39000 | 38950 | 204 |
| 276 | 20230605 | 143000 | 17347211700 | 39000 | 38900 | 39000 | 38900 | 397 |
| 277 | 20230605 | 142900 | 17331747550 | 38950 | 39000 | 39000 | 38900 | 797 |
| 278 | 20230605 | 142800 | 17300707150 | 39000 | 38950 | 39000 | 38950 | 714 |
| 279 | 20230605 | 142700 | 17272894000 | 39000 | 39050 | 39050 | 38950 | 1922 |
| 280 | 20230605 | 142600 | 17197985750 | 39050 | 39050 | 39050 | 39000 | 221 |
| 281 | 20230605 | 142500 | 17189356700 | 39000 | 39050 | 39050 | 39000 | 2513 |
| 282 | 20230605 | 142400 | 17091347500 | 39050 | 39050 | 39050 | 39000 | 159 |
| 283 | 20230605 | 142300 | 17085139600 | 39050 | 39050 | 39100 | 39000 | 518 |
| 284 | 20230605 | 142200 | 17064907400 | 39050 | 39050 | 39100 | 39000 | 186 |
| 285 | 20230605 | 142100 | 17057639200 | 39050 | 39050 | 39050 | 39000 | 258 |
| 286 | 20230605 | 142000 | 17047564850 | 39050 | 39050 | 39100 | 39000 | 462 |
| 287 | 20230605 | 141900 | 17029518700 | 39000 | 39050 | 39050 | 39000 | 2532 |
| 288 | 20230605 | 141800 | 16930646350 | 39050 | 39100 | 39100 | 39050 | 193 |
| 289 | 20230605 | 141700 | 16923102700 | 39100 | 39100 | 39100 | 39050 | 282 |
| 290 | 20230605 | 141600 | 16912077300 | 39050 | 39050 | 39100 | 39050 | 322 |
| 291 | 20230605 | 141500 | 16899488650 | 39100 | 39100 | 39100 | 39050 | 150 |
| 292 | 20230605 | 141400 | 16893623750 | 39100 | 39100 | 39100 | 39050 | 120 |
| 293 | 20230605 | 141300 | 16888932700 | 39100 | 39050 | 39100 | 39000 | 1807 |
| 294 | 20230605 | 141200 | 16818369950 | 39050 | 39000 | 39050 | 39000 | 256 |
| 295 | 20230605 | 141100 | 16808374600 | 39000 | 39000 | 39050 | 39000 | 29 |
| 296 | 20230605 | 141000 | 16807242750 | 39050 | 39050 | 39050 | 39000 | 280 |
| 297 | 20230605 | 140900 | 16796310250 | 39050 | 38950 | 39050 | 38950 | 4519 |
| 298 | 20230605 | 140800 | 16620062450 | 38950 | 39000 | 39000 | 38950 | 275 |
| 299 | 20230605 | 140700 | 16609339450 | 39000 | 39000 | 39000 | 38950 | 400 |
| 300 | 20230605 | 140600 | 16593741250 | 39000 | 38950 | 39000 | 38950 | 153 |
| 301 | 20230605 | 140500 | 16587774950 | 38950 | 38950 | 39000 | 38950 | 71 |
| 302 | 20230605 | 140400 | 16585007400 | 38950 | 38950 | 39000 | 38950 | 66 |
| 303 | 20230605 | 140300 | 16582435400 | 38950 | 38950 | 39000 | 38950 | 371 |
| 304 | 20230605 | 140200 | 16567976800 | 39000 | 38950 | 39000 | 38950 | 101 |
| 305 | 20230605 | 140100 | 16564041950 | 38950 | 38950 | 39000 | 38950 | 240 |
| 306 | 20230605 | 140000 | 16554693050 | 38950 | 38950 | 39000 | 38950 | 309 |
| 307 | 20230605 | 135900 | 16542651100 | 38950 | 39000 | 39000 | 38950 | 261 |
| 308 | 20230605 | 135800 | 16532474700 | 38950 | 38950 | 39000 | 38950 | 435 |
| 309 | 20230605 | 135700 | 16515529000 | 38950 | 38950 | 39000 | 38950 | 1191 |
| 310 | 20230605 | 135600 | 16469138550 | 38950 | 39000 | 39000 | 38950 | 564 |
| 311 | 20230605 | 135500 | 16447164950 | 39000 | 39000 | 39000 | 38950 | 55 |
| 312 | 20230605 | 135400 | 16445020100 | 39000 | 38950 | 39000 | 38950 | 74 |
| 313 | 20230605 | 135300 | 16442136500 | 39000 | 39000 | 39000 | 38950 | 164 |
| 314 | 20230605 | 135200 | 16435742000 | 38950 | 38950 | 39000 | 38950 | 232 |
| 315 | 20230605 | 135100 | 16426704700 | 39000 | 38950 | 39000 | 38950 | 302 |
| 316 | 20230605 | 135000 | 16414941350 | 38950 | 39000 | 39000 | 38950 | 382 |
| 317 | 20230605 | 134900 | 16400053850 | 39000 | 38950 | 39000 | 38950 | 574 |
| 318 | 20230605 | 134800 | 16377671050 | 38950 | 39000 | 39000 | 38950 | 176 |
| 319 | 20230605 | 134700 | 16370815300 | 39000 | 38950 | 39000 | 38900 | 1188 |
| 320 | 20230605 | 134600 | 16324541450 | 38950 | 39000 | 39050 | 38950 | 6987 |
| 321 | 20230605 | 134500 | 16052205450 | 39050 | 39050 | 39050 | 39000 | 67 |
| 322 | 20230605 | 134400 | 16049591500 | 39000 | 39000 | 39050 | 39000 | 88 |
| 323 | 20230605 | 134300 | 16046158450 | 39100 | 39100 | 39100 | 39000 | 6470 |
| 324 | 20230605 | 134200 | 15793331750 | 39100 | 39150 | 39150 | 39100 | 207 |
| 325 | 20230605 | 134100 | 15785232900 | 39100 | 39100 | 39150 | 39100 | 105 |
| 326 | 20230605 | 134000 | 15781127100 | 39150 | 39150 | 39150 | 39100 | 1252 |
| 327 | 20230605 | 133900 | 15732113350 | 39150 | 39150 | 39150 | 39100 | 235 |
| 328 | 20230605 | 133800 | 15722917350 | 39100 | 39100 | 39150 | 39100 | 148 |
| 329 | 20230605 | 133700 | 15717125700 | 39150 | 39150 | 39150 | 39100 | 210 |
| 330 | 20230605 | 133600 | 15708904800 | 39150 | 39150 | 39150 | 39100 | 179 |
| 331 | 20230605 | 133500 | 15701897400 | 39100 | 39150 | 39150 | 39100 | 35 |
| 332 | 20230605 | 133400 | 15700527350 | 39100 | 39150 | 39150 | 39100 | 182 |
| 333 | 20230605 | 133300 | 15693403300 | 39150 | 39150 | 39150 | 39100 | 385 |
| 334 | 20230605 | 133200 | 15678331250 | 39150 | 39150 | 39150 | 39100 | 251 |
| 335 | 20230605 | 133100 | 15668504650 | 39150 | 39150 | 39200 | 39100 | 734 |
| 336 | 20230605 | 133000 | 15639768250 | 39150 | 39100 | 39150 | 39100 | 170 |
| 337 | 20230605 | 132900 | 15633114150 | 39150 | 39150 | 39150 | 39100 | 160 |
| 338 | 20230605 | 132800 | 15626850200 | 39100 | 39150 | 39150 | 39100 | 344 |
| 339 | 20230605 | 132700 | 15613383150 | 39150 | 39150 | 39200 | 39100 | 958 |
| 340 | 20230605 | 132600 | 15575877550 | 39150 | 39150 | 39150 | 39100 | 724 |
| 341 | 20230605 | 132500 | 15547534100 | 39150 | 39100 | 39150 | 39100 | 43 |
| 342 | 20230605 | 132400 | 15545851250 | 39150 | 39150 | 39150 | 39100 | 638 |
| 343 | 20230605 | 132300 | 15520874100 | 39100 | 39100 | 39150 | 39100 | 158 |
| 344 | 20230605 | 132200 | 15514689550 | 39150 | 39100 | 39150 | 39100 | 37 |
| 345 | 20230605 | 132100 | 15513241750 | 39150 | 39150 | 39150 | 39150 | 25 |
| 346 | 20230605 | 132000 | 15512263000 | 39150 | 39150 | 39150 | 39100 | 123 |
| 347 | 20230605 | 131900 | 15507447650 | 39150 | 39100 | 39150 | 39100 | 70 |
| 348 | 20230605 | 131800 | 15504710200 | 39100 | 39100 | 39150 | 39100 | 1260 |
| 349 | 20230605 | 131700 | 15455443850 | 39050 | 39100 | 39100 | 39050 | 278 |
| 350 | 20230605 | 131600 | 15444578300 | 39050 | 39050 | 39100 | 39050 | 275 |
| 351 | 20230605 | 131500 | 15433831200 | 39100 | 39100 | 39100 | 39050 | 2855 |
| 352 | 20230605 | 131400 | 15322205850 | 39100 | 39150 | 39150 | 39100 | 46 |
| 353 | 20230605 | 131300 | 15320405700 | 39150 | 39150 | 39200 | 39100 | 191 |
| 354 | 20230605 | 131200 | 15312928100 | 39150 | 39150 | 39150 | 39150 | 173 |
| 355 | 20230605 | 131100 | 15306155150 | 39100 | 39100 | 39150 | 39100 | 94 |
| 356 | 20230605 | 131000 | 15302476300 | 39100 | 39100 | 39150 | 39100 | 201 |
| 357 | 20230605 | 130900 | 15294608750 | 39150 | 39150 | 39150 | 39100 | 66 |
| 358 | 20230605 | 130800 | 15292025400 | 39100 | 39100 | 39150 | 39100 | 79 |
| 359 | 20230605 | 130700 | 15288933900 | 39100 | 39150 | 39150 | 39100 | 213 |
| 360 | 20230605 | 130600 | 15280597550 | 39150 | 39150 | 39150 | 39100 | 6 |
| 361 | 20230605 | 130500 | 15280362750 | 39100 | 39150 | 39200 | 39100 | 320 |
| 362 | 20230605 | 130400 | 15267834200 | 39150 | 39150 | 39150 | 39150 | 492 |
| 363 | 20230605 | 130300 | 15248572400 | 39200 | 39150 | 39200 | 39100 | 1021 |
| 364 | 20230605 | 130200 | 15208600900 | 39150 | 39150 | 39150 | 39100 | 105 |
| 365 | 20230605 | 130100 | 15204492700 | 39100 | 39150 | 39150 | 39100 | 195 |
| 366 | 20230605 | 130000 | 15196860700 | 39150 | 39100 | 39200 | 39100 | 564 |
| 367 | 20230605 | 125900 | 15174779800 | 39100 | 39100 | 39150 | 39100 | 51 |
| 368 | 20230605 | 125800 | 15172784400 | 39150 | 39100 | 39150 | 39100 | 574 |
| 369 | 20230605 | 125700 | 15150321050 | 39100 | 39150 | 39150 | 39100 | 127 |
| 370 | 20230605 | 125600 | 15145349850 | 39150 | 39100 | 39150 | 39100 | 69 |
| 371 | 20230605 | 125500 | 15142649550 | 39150 | 39150 | 39150 | 39100 | 288 |
| 372 | 20230605 | 125400 | 15131374650 | 39150 | 39150 | 39150 | 39100 | 310 |
| 373 | 20230605 | 125300 | 15119238450 | 39100 | 39150 | 39150 | 39100 | 267 |
| 374 | 20230605 | 125200 | 15108786750 | 39150 | 39100 | 39150 | 39100 | 62 |
| 375 | 20230605 | 125100 | 15106362000 | 39100 | 39150 | 39150 | 39100 | 30 |
| 376 | 20230605 | 125000 | 15105187800 | 39150 | 39100 | 39150 | 39100 | 564 |
| 377 | 20230605 | 124900 | 15083128250 | 39100 | 39100 | 39100 | 39050 | 641 |
| 378 | 20230605 | 124800 | 15058068150 | 39050 | 39100 | 39100 | 39050 | 1030 |
| 379 | 20230605 | 124700 | 15017799600 | 39150 | 39100 | 39150 | 39100 | 180 |
| 380 | 20230605 | 124600 | 15010755950 | 39150 | 39150 | 39150 | 39100 | 89 |
| 381 | 20230605 | 124500 | 15007274800 | 39150 | 39100 | 39150 | 39100 | 88 |
| 382 | 20230605 | 124400 | 15003830000 | 39150 | 39100 | 39150 | 39100 | 138 |
| 383 | 20230605 | 124300 | 14998428800 | 39150 | 39100 | 39150 | 39100 | 213 |
| 384 | 20230605 | 124200 | 14990090650 | 39100 | 39100 | 39150 | 39100 | 7 |
| 385 | 20230605 | 124100 | 14989816850 | 39150 | 39100 | 39150 | 39100 | 68 |
| 386 | 20230605 | 124000 | 14987155450 | 39100 | 39100 | 39200 | 39100 | 2918 |
| 387 | 20230605 | 123900 | 14872881650 | 39100 | 39100 | 39150 | 39100 | 25 |
| 388 | 20230605 | 123800 | 14871903500 | 39100 | 39150 | 39150 | 39100 | 224 |
| 389 | 20230605 | 123700 | 14863139400 | 39100 | 39100 | 39150 | 39100 | 146 |
| 390 | 20230605 | 123600 | 14857425150 | 39150 | 39150 | 39150 | 39100 | 84 |
| 391 | 20230605 | 123500 | 14854138250 | 39150 | 39100 | 39150 | 39100 | 81 |
| 392 | 20230605 | 123400 | 14850967900 | 39100 | 39100 | 39150 | 39100 | 153 |
| 393 | 20230605 | 123300 | 14844984400 | 39100 | 39150 | 39150 | 39100 | 223 |
| 394 | 20230605 | 123200 | 14836254850 | 39150 | 39100 | 39150 | 39100 | 391 |
| 395 | 20230605 | 123100 | 14820949700 | 39100 | 39050 | 39150 | 39050 | 933 |
| 396 | 20230605 | 123000 | 14784470200 | 39100 | 39050 | 39100 | 39050 | 252 |
| 397 | 20230605 | 122900 | 14774622650 | 39050 | 39050 | 39100 | 39050 | 304 |
| 398 | 20230605 | 122800 | 14762745500 | 39050 | 39100 | 39100 | 39050 | 67 |
| 399 | 20230605 | 122700 | 14760127400 | 39100 | 39100 | 39100 | 39050 | 180 |
| 400 | 20230605 | 122600 | 14753089600 | 39100 | 39100 | 39100 | 39050 | 3237 |
| 401 | 20230605 | 122500 | 14626683150 | 39100 | 39100 | 39150 | 39050 | 519 |
| 402 | 20230605 | 122400 | 14606390700 | 39100 | 39100 | 39100 | 39050 | 1255 |
| 403 | 20230605 | 122300 | 14557321600 | 39050 | 39100 | 39100 | 39050 | 2126 |
| 404 | 20230605 | 122200 | 14474197650 | 39100 | 39150 | 39200 | 39100 | 2061 |
| 405 | 20230605 | 122100 | 14393509950 | 39150 | 39150 | 39200 | 39150 | 59 |
| 406 | 20230605 | 122000 | 14391199900 | 39150 | 39200 | 39200 | 39150 | 532 |
| 407 | 20230605 | 121900 | 14370365900 | 39150 | 39150 | 39200 | 39150 | 114 |
| 408 | 20230605 | 121800 | 14365897550 | 39150 | 39150 | 39200 | 39150 | 213 |
| 409 | 20230605 | 121700 | 14357558000 | 39200 | 39200 | 39250 | 39200 | 2462 |
| 410 | 20230605 | 121600 | 14261042050 | 39200 | 39250 | 39250 | 39200 | 887 |
| 411 | 20230605 | 121500 | 14226229950 | 39200 | 39250 | 39250 | 39200 | 242 |
| 412 | 20230605 | 121400 | 14216731850 | 39250 | 39250 | 39250 | 39200 | 43 |
| 413 | 20230605 | 121300 | 14215045150 | 39250 | 39300 | 39300 | 39200 | 884 |
| 414 | 20230605 | 121200 | 14180347250 | 39250 | 39250 | 39300 | 39250 | 15 |
| 415 | 20230605 | 121100 | 14179758350 | 39300 | 39300 | 39300 | 39250 | 255 |
| 416 | 20230605 | 121000 | 14169746950 | 39250 | 39250 | 39250 | 39200 | 364 |
| 417 | 20230605 | 120900 | 14155465400 | 39250 | 39200 | 39250 | 39200 | 75 |
| 418 | 20230605 | 120800 | 14152522000 | 39200 | 39200 | 39250 | 39200 | 164 |
| 419 | 20230605 | 120700 | 14146085850 | 39250 | 39200 | 39250 | 39200 | 327 |
| 420 | 20230605 | 120600 | 14133258350 | 39200 | 39200 | 39250 | 39200 | 45 |
| 421 | 20230605 | 120500 | 14131493500 | 39200 | 39200 | 39250 | 39200 | 37 |
| 422 | 20230605 | 120400 | 14130042650 | 39200 | 39300 | 39300 | 39200 | 1242 |
| 423 | 20230605 | 120300 | 14081248000 | 39300 | 39250 | 39300 | 39250 | 145 |
| 424 | 20230605 | 120200 | 14075550950 | 39250 | 39250 | 39300 | 39250 | 144 |
| 425 | 20230605 | 120100 | 14069893450 | 39250 | 39250 | 39300 | 39250 | 162 |
| 426 | 20230605 | 120000 | 14063529200 | 39250 | 39300 | 39300 | 39200 | 626 |
| 427 | 20230605 | 115900 | 14038952500 | 39300 | 39250 | 39300 | 39250 | 32 |
| 428 | 20230605 | 115800 | 14037696050 | 39300 | 39250 | 39300 | 39200 | 285 |
| 429 | 20230605 | 115700 | 14026518850 | 39250 | 39350 | 39350 | 39250 | 746 |
| 430 | 20230605 | 115600 | 13997210950 | 39350 | 39300 | 39350 | 39250 | 295 |
| 431 | 20230605 | 115500 | 13985616850 | 39350 | 39350 | 39350 | 39300 | 443 |
| 432 | 20230605 | 115400 | 13968205650 | 39300 | 39350 | 39350 | 39300 | 126 |
| 433 | 20230605 | 115300 | 13963252150 | 39350 | 39350 | 39350 | 39300 | 214 |
| 434 | 20230605 | 115200 | 13954834300 | 39300 | 39300 | 39350 | 39250 | 192 |
| 435 | 20230605 | 115100 | 13947280400 | 39300 | 39300 | 39350 | 39250 | 554 |
| 436 | 20230605 | 115000 | 13925505550 | 39300 | 39300 | 39350 | 39300 | 306 |
| 437 | 20230605 | 114900 | 13913473350 | 39300 | 39350 | 39350 | 39300 | 1105 |
| 438 | 20230605 | 114800 | 13870043800 | 39350 | 39350 | 39350 | 39300 | 74 |
| 439 | 20230605 | 114700 | 13867132450 | 39300 | 39350 | 39350 | 39300 | 226 |
| 440 | 20230605 | 114600 | 13858241000 | 39300 | 39350 | 39350 | 39300 | 203 |
| 441 | 20230605 | 114500 | 13850253100 | 39300 | 39400 | 39400 | 39300 | 685 |
| 442 | 20230605 | 114400 | 13823298600 | 39400 | 39400 | 39400 | 39350 | 152 |
| 443 | 20230605 | 114300 | 13817315300 | 39350 | 39350 | 39400 | 39350 | 197 |
| 444 | 20230605 | 114200 | 13809556900 | 39350 | 39350 | 39350 | 39300 | 376 |
| 445 | 20230605 | 114100 | 13794761550 | 39350 | 39350 | 39350 | 39300 | 83 |
| 446 | 20230605 | 114000 | 13791496050 | 39350 | 39300 | 39350 | 39300 | 158 |
| 447 | 20230605 | 113900 | 13785278900 | 39300 | 39300 | 39350 | 39300 | 84 |
| 448 | 20230605 | 113800 | 13781976350 | 39300 | 39300 | 39350 | 39300 | 155 |
| 449 | 20230605 | 113700 | 13775884350 | 39300 | 39350 | 39400 | 39300 | 924 |
| 450 | 20230605 | 113600 | 13739524100 | 39350 | 39350 | 39400 | 39300 | 1128 |
| 451 | 20230605 | 113500 | 13695146800 | 39350 | 39400 | 39400 | 39350 | 3438 |
| 452 | 20230605 | 113400 | 13559743150 | 39400 | 39450 | 39450 | 39400 | 150 |
| 453 | 20230605 | 113300 | 13553831600 | 39450 | 39450 | 39450 | 39400 | 1660 |
| 454 | 20230605 | 113200 | 13488345900 | 39450 | 39500 | 39500 | 39450 | 881 |
| 455 | 20230605 | 113100 | 13453552400 | 39500 | 39550 | 39600 | 39500 | 1751 |
| 456 | 20230605 | 113000 | 13384303800 | 39600 | 39650 | 39650 | 39550 | 1568 |
| 457 | 20230605 | 112900 | 13322199450 | 39600 | 39650 | 39650 | 39600 | 667 |
| 458 | 20230605 | 112800 | 13295755250 | 39650 | 39550 | 39650 | 39550 | 3705 |
| 459 | 20230605 | 112700 | 13149036450 | 39550 | 39600 | 39600 | 39550 | 874 |
| 460 | 20230605 | 112600 | 13114426400 | 39550 | 39550 | 39600 | 39500 | 1078 |
| 461 | 20230605 | 112500 | 13071761900 | 39550 | 39550 | 39550 | 39500 | 1430 |
| 462 | 20230605 | 112400 | 13015205750 | 39550 | 39550 | 39550 | 39500 | 1695 |
| 463 | 20230605 | 112300 | 12948170750 | 39550 | 39500 | 39550 | 39400 | 1496 |
| 464 | 20230605 | 112200 | 12889118300 | 39500 | 39500 | 39500 | 39450 | 510 |
| 465 | 20230605 | 112100 | 12868975450 | 39400 | 39400 | 39450 | 39400 | 3915 |
| 466 | 20230605 | 112000 | 12714695300 | 39450 | 39500 | 39500 | 39400 | 1764 |
| 467 | 20230605 | 111900 | 12645088800 | 39450 | 39450 | 39500 | 39450 | 1991 |
| 468 | 20230605 | 111800 | 12566528600 | 39450 | 39500 | 39550 | 39400 | 8027 |
| 469 | 20230605 | 111700 | 12249768850 | 39500 | 39600 | 39600 | 39500 | 3895 |
| 470 | 20230605 | 111600 | 12095829600 | 39600 | 39600 | 39600 | 39550 | 1079 |
| 471 | 20230605 | 111500 | 12053121750 | 39550 | 39600 | 39600 | 39550 | 948 |
| 472 | 20230605 | 111400 | 12015586800 | 39550 | 39600 | 39600 | 39550 | 805 |
| 473 | 20230605 | 111300 | 11983728450 | 39600 | 39550 | 39600 | 39550 | 1177 |
| 474 | 20230605 | 111200 | 11937155900 | 39550 | 39600 | 39600 | 39550 | 1098 |
| 475 | 20230605 | 111100 | 11893703200 | 39550 | 39500 | 39600 | 39500 | 19659 |
| 476 | 20230605 | 111000 | 11117010650 | 39500 | 39500 | 39500 | 39450 | 1062 |
| 477 | 20230605 | 110900 | 11075063150 | 39450 | 39450 | 39500 | 39450 | 797 |
| 478 | 20230605 | 110800 | 11043593200 | 39450 | 39450 | 39500 | 39450 | 817 |
| 479 | 20230605 | 110700 | 11011337000 | 39500 | 39450 | 39500 | 39450 | 1834 |
| 480 | 20230605 | 110600 | 10938911750 | 39500 | 39450 | 39500 | 39450 | 1621 |
| 481 | 20230605 | 110500 | 10874942550 | 39450 | 39450 | 39500 | 39400 | 2479 |
| 482 | 20230605 | 110400 | 10777106500 | 39450 | 39450 | 39500 | 39450 | 922 |
| 483 | 20230605 | 110300 | 10740696600 | 39450 | 39400 | 39500 | 39400 | 4463 |
| 484 | 20230605 | 110200 | 10564608200 | 39400 | 39450 | 39450 | 39400 | 834 |
| 485 | 20230605 | 110100 | 10531726250 | 39450 | 39450 | 39450 | 39400 | 2825 |
| 486 | 20230605 | 110000 | 10420283000 | 39450 | 39450 | 39450 | 39400 | 587 |
| 487 | 20230605 | 105900 | 10397130250 | 39450 | 39450 | 39450 | 39450 | 511 |
| 488 | 20230605 | 105800 | 10376971300 | 39450 | 39400 | 39450 | 39400 | 953 |
| 489 | 20230605 | 105700 | 10339378750 | 39450 | 39400 | 39450 | 39400 | 532 |
| 490 | 20230605 | 105600 | 10318393850 | 39450 | 39450 | 39450 | 39400 | 1060 |
| 491 | 20230605 | 105500 | 10276580350 | 39450 | 39450 | 39450 | 39400 | 669 |
| 492 | 20230605 | 105400 | 10250191200 | 39450 | 39350 | 39450 | 39350 | 645 |
| 493 | 20230605 | 105300 | 10224751950 | 39450 | 39350 | 39450 | 39350 | 3706 |
| 494 | 20230605 | 105200 | 10078724150 | 39400 | 39400 | 39400 | 39350 | 991 |
| 495 | 20230605 | 105100 | 10039696900 | 39400 | 39400 | 39400 | 39300 | 839 |
| 496 | 20230605 | 105000 | 10006653100 | 39400 | 39400 | 39400 | 39350 | 1203 |
| 497 | 20230605 | 104900 | 9959271250 | 39400 | 39350 | 39400 | 39300 | 683 |
| 498 | 20230605 | 104800 | 9932366550 | 39350 | 39350 | 39400 | 39300 | 1320 |
| 499 | 20230605 | 104700 | 9880414000 | 39350 | 39300 | 39350 | 39300 | 548 |
| 500 | 20230605 | 104600 | 9858850250 | 39350 | 39250 | 39350 | 39250 | 601 |
| 501 | 20230605 | 104500 | 9835214200 | 39350 | 39300 | 39350 | 39300 | 1655 |
| 502 | 20230605 | 104400 | 9770139050 | 39250 | 39250 | 39300 | 39250 | 771 |
| 503 | 20230605 | 104300 | 9739847050 | 39300 | 39300 | 39350 | 39300 | 3250 |
| 504 | 20230605 | 104200 | 9612000200 | 39300 | 39300 | 39300 | 39250 | 1019 |
| 505 | 20230605 | 104100 | 9571953650 | 39300 | 39300 | 39300 | 39250 | 649 |
| 506 | 20230605 | 104000 | 9546449050 | 39300 | 39250 | 39300 | 39250 | 959 |
| 507 | 20230605 | 103900 | 9508769550 | 39250 | 39300 | 39300 | 39250 | 1561 |
| 508 | 20230605 | 103800 | 9447431350 | 39250 | 39200 | 39250 | 39150 | 5920 |
| 509 | 20230605 | 103700 | 9215393350 | 39250 | 39250 | 39250 | 39200 | 1176 |
| 510 | 20230605 | 103600 | 9169247800 | 39250 | 39250 | 39300 | 39200 | 1220 |
| 511 | 20230605 | 103500 | 9121353100 | 39300 | 39300 | 39350 | 39300 | 2352 |
| 512 | 20230605 | 103400 | 9028904300 | 39300 | 39350 | 39350 | 39300 | 1031 |
| 513 | 20230605 | 103300 | 8988342500 | 39350 | 39350 | 39350 | 39350 | 676 |
| 514 | 20230605 | 103200 | 8961741900 | 39350 | 39350 | 39350 | 39300 | 567 |
| 515 | 20230605 | 103100 | 8939430500 | 39350 | 39350 | 39350 | 39300 | 1136 |
| 516 | 20230605 | 103000 | 8894736250 | 39350 | 39350 | 39350 | 39300 | 858 |
| 517 | 20230605 | 102900 | 8860974050 | 39350 | 39350 | 39350 | 39350 | 624 |
| 518 | 20230605 | 102800 | 8836419650 | 39350 | 39350 | 39350 | 39300 | 724 |
| 519 | 20230605 | 102700 | 8807933750 | 39350 | 39400 | 39400 | 39350 | 5707 |
| 520 | 20230605 | 102600 | 8583197150 | 39400 | 39450 | 39450 | 39400 | 3894 |
| 521 | 20230605 | 102500 | 8429750700 | 39400 | 39400 | 39450 | 39350 | 6599 |
| 522 | 20230605 | 102400 | 8169736850 | 39400 | 39400 | 39400 | 39350 | 2396 |
| 523 | 20230605 | 102300 | 8075335400 | 39350 | 39350 | 39400 | 39300 | 2741 |
| 524 | 20230605 | 102200 | 7967465650 | 39350 | 39350 | 39400 | 39350 | 972 |
| 525 | 20230605 | 102100 | 7929179650 | 39350 | 39350 | 39400 | 39300 | 3086 |
| 526 | 20230605 | 102000 | 7807741850 | 39350 | 39350 | 39350 | 39300 | 1929 |
| 527 | 20230605 | 101900 | 7731837200 | 39300 | 39300 | 39350 | 39300 | 981 |
| 528 | 20230605 | 101800 | 7693257100 | 39350 | 39300 | 39350 | 39300 | 880 |
| 529 | 20230605 | 101700 | 7658641050 | 39350 | 39300 | 39350 | 39300 | 849 |
| 530 | 20230605 | 101600 | 7625260750 | 39300 | 39300 | 39350 | 39300 | 2976 |
| 531 | 20230605 | 101500 | 7508260150 | 39350 | 39250 | 39350 | 39250 | 3208 |
| 532 | 20230605 | 101400 | 7382222350 | 39250 | 39200 | 39250 | 39200 | 767 |
| 533 | 20230605 | 101300 | 7352123700 | 39250 | 39250 | 39250 | 39200 | 1295 |
| 534 | 20230605 | 101200 | 7301315500 | 39250 | 39200 | 39250 | 39200 | 1038 |
| 535 | 20230605 | 101100 | 7260575150 | 39200 | 39250 | 39300 | 39200 | 1277 |
| 536 | 20230605 | 101000 | 7210435750 | 39250 | 39300 | 39300 | 39250 | 1385 |
| 537 | 20230605 | 100900 | 7156012600 | 39250 | 39300 | 39300 | 39250 | 2382 |
| 538 | 20230605 | 100800 | 7062423850 | 39300 | 39250 | 39300 | 39250 | 2052 |
| 539 | 20230605 | 100700 | 6981793500 | 39300 | 39250 | 39300 | 39250 | 867 |
| 540 | 20230605 | 100600 | 6947724300 | 39300 | 39200 | 39300 | 39200 | 2137 |
| 541 | 20230605 | 100500 | 6863844000 | 39250 | 39250 | 39250 | 39200 | 1171 |
| 542 | 20230605 | 100400 | 6817909650 | 39200 | 39200 | 39250 | 39150 | 3711 |
| 543 | 20230605 | 100300 | 6672386600 | 39200 | 39150 | 39200 | 39100 | 2774 |
| 544 | 20230605 | 100200 | 6563777700 | 39150 | 39200 | 39200 | 39150 | 1570 |
| 545 | 20230605 | 100100 | 6502283600 | 39200 | 39200 | 39200 | 39150 | 2210 |
| 546 | 20230605 | 100000 | 6415653900 | 39150 | 39100 | 39200 | 39100 | 1756 |
| 547 | 20230605 | 095900 | 6346849200 | 39150 | 39150 | 39200 | 39150 | 585 |
| 548 | 20230605 | 095800 | 6323930350 | 39150 | 39150 | 39200 | 39100 | 2024 |
| 549 | 20230605 | 095700 | 6244685000 | 39200 | 39200 | 39200 | 39150 | 850 |
| 550 | 20230605 | 095600 | 6211371450 | 39200 | 39100 | 39200 | 39100 | 1665 |
| 551 | 20230605 | 095500 | 6146220200 | 39100 | 39150 | 39150 | 39100 | 1439 |
| 552 | 20230605 | 095400 | 6089913400 | 39100 | 39150 | 39150 | 39100 | 466 |
| 553 | 20230605 | 095300 | 6071670450 | 39150 | 39200 | 39200 | 39150 | 2194 |
| 554 | 20230605 | 095200 | 5985737700 | 39200 | 39200 | 39200 | 39150 | 2466 |
| 555 | 20230605 | 095100 | 5889072600 | 39200 | 39100 | 39200 | 39100 | 3126 |
| 556 | 20230605 | 095000 | 5766678500 | 39150 | 39150 | 39150 | 39100 | 545 |
| 557 | 20230605 | 094900 | 5745344150 | 39150 | 39150 | 39150 | 39100 | 2328 |
| 558 | 20230605 | 094800 | 5654263500 | 39100 | 39100 | 39150 | 39100 | 5907 |
| 559 | 20230605 | 094700 | 5423279600 | 39100 | 39100 | 39100 | 39050 | 288 |
| 560 | 20230605 | 094600 | 5412019500 | 39100 | 39000 | 39100 | 39000 | 3546 |
| 561 | 20230605 | 094500 | 5273530450 | 39000 | 39050 | 39050 | 39000 | 625 |
| 562 | 20230605 | 094400 | 5249132400 | 39000 | 39050 | 39050 | 39000 | 1659 |
| 563 | 20230605 | 094300 | 5184408000 | 39050 | 39000 | 39050 | 39000 | 368 |
| 564 | 20230605 | 094200 | 5170040400 | 39000 | 39000 | 39050 | 38950 | 1304 |
| 565 | 20230605 | 094100 | 5119182500 | 38950 | 39000 | 39000 | 38950 | 525 |
| 566 | 20230605 | 094000 | 5098708200 | 39000 | 39050 | 39050 | 39000 | 2247 |
| 567 | 20230605 | 093900 | 5011053850 | 39050 | 39050 | 39050 | 39000 | 1084 |
| 568 | 20230605 | 093800 | 4968756850 | 39000 | 39050 | 39050 | 39000 | 454 |
| 569 | 20230605 | 093700 | 4951030350 | 39000 | 39050 | 39050 | 39000 | 960 |
| 570 | 20230605 | 093600 | 4913542850 | 39050 | 39050 | 39050 | 39000 | 476 |
| 571 | 20230605 | 093500 | 4894956300 | 39050 | 39000 | 39050 | 39000 | 754 |
| 572 | 20230605 | 093400 | 4865528350 | 39000 | 39050 | 39050 | 39000 | 1484 |
| 573 | 20230605 | 093300 | 4807632300 | 39050 | 39100 | 39100 | 39000 | 880 |
| 574 | 20230605 | 093200 | 4773276400 | 39050 | 39100 | 39100 | 39050 | 982 |
| 575 | 20230605 | 093100 | 4734915400 | 39100 | 38950 | 39100 | 38900 | 15142 |
| 576 | 20230605 | 093000 | 4144467700 | 38950 | 38900 | 38950 | 38900 | 624 |
| 577 | 20230605 | 092900 | 4120180100 | 38950 | 38950 | 39000 | 38950 | 872 |
| 578 | 20230605 | 092800 | 4086213150 | 38950 | 38950 | 39000 | 38900 | 4353 |
| 579 | 20230605 | 092700 | 3916667000 | 38950 | 38850 | 38950 | 38750 | 3141 |
| 580 | 20230605 | 092600 | 3794580300 | 38800 | 38900 | 38900 | 38800 | 13070 |
| 581 | 20230605 | 092500 | 3286355950 | 38900 | 38950 | 38950 | 38900 | 842 |
| 582 | 20230605 | 092400 | 3253562700 | 38900 | 38900 | 38950 | 38850 | 969 |
| 583 | 20230605 | 092300 | 3215867400 | 38900 | 38900 | 38950 | 38900 | 993 |
| 584 | 20230605 | 092200 | 3177234200 | 38950 | 38900 | 38950 | 38900 | 683 |
| 585 | 20230605 | 092100 | 3150646150 | 38900 | 38900 | 38950 | 38900 | 725 |
| 586 | 20230605 | 092000 | 3122439750 | 38950 | 38950 | 38950 | 38850 | 1564 |
| 587 | 20230605 | 091900 | 3061598250 | 38900 | 38900 | 38950 | 38900 | 519 |
| 588 | 20230605 | 091800 | 3041404000 | 38850 | 38900 | 38950 | 38850 | 1482 |
| 589 | 20230605 | 091700 | 2983738550 | 38900 | 38900 | 38950 | 38850 | 4285 |
| 590 | 20230605 | 091600 | 2817036900 | 38850 | 38850 | 38900 | 38850 | 1204 |
| 591 | 20230605 | 091500 | 2770233600 | 38850 | 38900 | 38900 | 38850 | 2203 |
| 592 | 20230605 | 091400 | 2684637150 | 38900 | 38900 | 38900 | 38850 | 1057 |
| 593 | 20230605 | 091300 | 2643547700 | 38900 | 38800 | 38900 | 38800 | 2301 |
| 594 | 20230605 | 091200 | 2554149800 | 38800 | 38850 | 38850 | 38800 | 1621 |
| 595 | 20230605 | 091100 | 2491181250 | 38850 | 38850 | 38900 | 38800 | 2806 |
| 596 | 20230605 | 091000 | 2382219400 | 38850 | 38900 | 38950 | 38850 | 4421 |
| 597 | 20230605 | 090900 | 2210274750 | 38900 | 38750 | 38900 | 38750 | 7544 |
| 598 | 20230605 | 090800 | 1917268350 | 38750 | 38700 | 38800 | 38700 | 4983 |
| 599 | 20230605 | 090700 | 1724259900 | 38750 | 38750 | 38750 | 38700 | 1745 |
| 600 | 20230605 | 090600 | 1656681600 | 38700 | 38700 | 38750 | 38700 | 736 |
| 601 | 20230605 | 090500 | 1628192700 | 38750 | 38800 | 38850 | 38700 | 5200 |
| 602 | 20230605 | 090400 | 1426654550 | 38800 | 38700 | 38850 | 38700 | 8115 |
| 603 | 20230605 | 090300 | 1111955800 | 38700 | 38800 | 38850 | 38700 | 1293 |
| 604 | 20230605 | 090200 | 1061831800 | 38800 | 38700 | 38850 | 38650 | 6807 |
| 605 | 20230605 | 090100 | 797897850 | 38700 | 38600 | 38800 | 38600 | 11589 |
| 606 | 20230605 | 090000 | 349332050 | 38650 | 38500 | 38650 | 38500 | 9062 |