33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 192600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 3369 |
| 3 | 20230605 | 192500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20230605 | 192400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20230605 | 192300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20230605 | 192200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20230605 | 192100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20230605 | 192000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20230605 | 191900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20230605 | 191800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20230605 | 191700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20230605 | 191600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20230605 | 191500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20230605 | 191400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20230605 | 191300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20230605 | 191200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20230605 | 191100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20230605 | 191000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20230605 | 190900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20230605 | 190800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20230605 | 190700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20230605 | 190600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20230605 | 190500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20230605 | 190400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20230605 | 190300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20230605 | 190200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20230605 | 190100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20230605 | 190000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20230605 | 185900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20230605 | 185800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20230605 | 185700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20230605 | 185600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 3369 |
| 33 | 20230605 | 185500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20230605 | 185400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20230605 | 185300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20230605 | 185200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20230605 | 185100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20230605 | 185000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20230605 | 184900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20230605 | 184800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20230605 | 184700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20230605 | 184600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20230605 | 184500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20230605 | 184400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20230605 | 184300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20230605 | 184200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20230605 | 184100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20230605 | 184000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20230605 | 183900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20230605 | 183800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20230605 | 183700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20230605 | 183600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20230605 | 183500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20230605 | 183400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20230605 | 183300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20230605 | 183200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20230605 | 183100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20230605 | 183000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20230605 | 182900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20230605 | 182800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20230605 | 182700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20230605 | 182600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 3369 |
| 63 | 20230605 | 182500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20230605 | 182400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20230605 | 182300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20230605 | 182200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20230605 | 182100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20230605 | 182000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20230605 | 181900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20230605 | 181800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20230605 | 181700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20230605 | 181600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20230605 | 181500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20230605 | 181400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20230605 | 181300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20230605 | 181200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20230605 | 181100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20230605 | 181000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20230605 | 180900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20230605 | 180800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20230605 | 180700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20230605 | 180600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20230605 | 180500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20230605 | 180400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20230605 | 180300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20230605 | 180200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20230605 | 180100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20230605 | 180000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20230605 | 175900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20230605 | 175800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20230605 | 175700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20230605 | 175600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 3369 |
| 93 | 20230605 | 175500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20230605 | 175400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20230605 | 175300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20230605 | 175200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20230605 | 175100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20230605 | 175000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20230605 | 174900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20230605 | 174800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20230605 | 174700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20230605 | 174600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20230605 | 174500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20230605 | 174400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20230605 | 174300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20230605 | 174200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20230605 | 174100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20230605 | 174000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20230605 | 173900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20230605 | 173800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20230605 | 173700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20230605 | 173600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20230605 | 173500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20230605 | 173400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20230605 | 173300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20230605 | 173200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20230605 | 173100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20230605 | 173000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20230605 | 172900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20230605 | 172800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20230605 | 172700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20230605 | 172600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 3369 |
| 123 | 20230605 | 172500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20230605 | 172400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20230605 | 172300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20230605 | 172200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20230605 | 172100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20230605 | 172000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20230605 | 171900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20230605 | 171800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20230605 | 171700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20230605 | 171600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20230605 | 171500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20230605 | 171400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20230605 | 171300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20230605 | 171200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20230605 | 171100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20230605 | 171000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20230605 | 170900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20230605 | 170800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20230605 | 170700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20230605 | 170600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20230605 | 170500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20230605 | 170400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20230605 | 170300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20230605 | 170200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20230605 | 170100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20230605 | 170000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20230605 | 165900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20230605 | 165800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20230605 | 165700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20230605 | 165600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 3369 |
| 153 | 20230605 | 165500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20230605 | 165400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20230605 | 165300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20230605 | 165200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20230605 | 165100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20230605 | 165000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20230605 | 164900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20230605 | 164800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20230605 | 164700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20230605 | 164600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20230605 | 164500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20230605 | 164400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20230605 | 164300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20230605 | 164200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20230605 | 164100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20230605 | 164000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20230605 | 163900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20230605 | 163800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20230605 | 163700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20230605 | 163600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20230605 | 163500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20230605 | 163400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20230605 | 163300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20230605 | 163200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20230605 | 163100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20230605 | 163000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20230605 | 162900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20230605 | 162800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20230605 | 162700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20230605 | 162600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 3369 |
| 183 | 20230605 | 162500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20230605 | 162400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20230605 | 162300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20230605 | 162200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20230605 | 162100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20230605 | 162000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20230605 | 161900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20230605 | 161800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20230605 | 161700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20230605 | 161600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20230605 | 161500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20230605 | 161400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20230605 | 161300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20230605 | 161200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20230605 | 161100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20230605 | 161000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20230605 | 160900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20230605 | 160800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20230605 | 160700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20230605 | 160600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20230605 | 160500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20230605 | 160400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20230605 | 160300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20230605 | 160200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20230605 | 160100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20230605 | 160000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20230605 | 155900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20230605 | 155800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20230605 | 155700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20230605 | 155600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 3369 |
| 213 | 20230605 | 155500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20230605 | 155400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20230605 | 155300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 216 | 20230605 | 155200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 217 | 20230605 | 155100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 218 | 20230605 | 155000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 219 | 20230605 | 154900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 220 | 20230605 | 154800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 221 | 20230605 | 154700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 222 | 20230605 | 154600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 223 | 20230605 | 154500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 224 | 20230605 | 154400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 225 | 20230605 | 154300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 226 | 20230605 | 154200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 227 | 20230605 | 154100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 228 | 20230605 | 154000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 229 | 20230605 | 153900 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 230 | 20230605 | 153800 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 231 | 20230605 | 153700 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 232 | 20230605 | 153600 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 233 | 20230605 | 153500 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 234 | 20230605 | 153400 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 235 | 20230605 | 153300 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 236 | 20230605 | 153200 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 237 | 20230605 | 153100 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 238 | 20230605 | 153000 | 4656395600 | 24450 | 24450 | 24450 | 24450 | 3369 |
| 239 | 20230605 | 152900 | 4574023550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 240 | 20230605 | 152800 | 4574023550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 241 | 20230605 | 152700 | 4574023550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 242 | 20230605 | 152600 | 4574023550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 243 | 20230605 | 152500 | 4574023550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 244 | 20230605 | 152400 | 4574023550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 245 | 20230605 | 152300 | 4574023550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 246 | 20230605 | 152200 | 4574023550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 247 | 20230605 | 152100 | 4574023550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 248 | 20230605 | 152000 | 4574023550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 249 | 20230605 | 151900 | 4574023550 | 24550 | 24550 | 24550 | 24500 | 332 |
| 250 | 20230605 | 151800 | 4565878300 | 24500 | 24550 | 24550 | 24450 | 3987 |
| 251 | 20230605 | 151700 | 4468212050 | 24550 | 24500 | 24550 | 24500 | 508 |
| 252 | 20230605 | 151600 | 4455742300 | 24550 | 24500 | 24550 | 24500 | 269 |
| 253 | 20230605 | 151500 | 4449139250 | 24550 | 24550 | 24550 | 24500 | 448 |
| 254 | 20230605 | 151400 | 4438141250 | 24550 | 24550 | 24550 | 24500 | 414 |
| 255 | 20230605 | 151300 | 4427994300 | 24550 | 24500 | 24550 | 24500 | 65 |
| 256 | 20230605 | 151200 | 4426398700 | 24550 | 24550 | 24550 | 24550 | 20 |
| 257 | 20230605 | 151100 | 4425907700 | 24550 | 24550 | 24550 | 24500 | 423 |
| 258 | 20230605 | 151000 | 4415523650 | 24550 | 24500 | 24550 | 24500 | 3 |
| 259 | 20230605 | 150900 | 4415450050 | 24550 | 24500 | 24550 | 24500 | 3 |
| 260 | 20230605 | 150800 | 4415376500 | 24500 | 24500 | 24550 | 24500 | 125 |
| 261 | 20230605 | 150700 | 4412313900 | 24550 | 24500 | 24550 | 24500 | 1403 |
| 262 | 20230605 | 150600 | 4377936150 | 24500 | 24500 | 24550 | 24500 | 236 |
| 263 | 20230605 | 150500 | 4372154100 | 24550 | 24550 | 24550 | 24500 | 501 |
| 264 | 20230605 | 150400 | 4359877150 | 24550 | 24550 | 24550 | 24500 | 145 |
| 265 | 20230605 | 150300 | 4356323050 | 24550 | 24500 | 24550 | 24500 | 203 |
| 266 | 20230605 | 150200 | 4351349450 | 24550 | 24550 | 24550 | 24500 | 471 |
| 267 | 20230605 | 150100 | 4339806400 | 24550 | 24550 | 24600 | 24500 | 374 |
| 268 | 20230605 | 150000 | 4330630800 | 24600 | 24600 | 24600 | 24550 | 432 |
| 269 | 20230605 | 145900 | 4320010100 | 24550 | 24550 | 24550 | 24550 | 3 |
| 270 | 20230605 | 145800 | 4319936450 | 24600 | 24600 | 24600 | 24550 | 1269 |
| 271 | 20230605 | 145700 | 4288779800 | 24550 | 24550 | 24600 | 24550 | 5 |
| 272 | 20230605 | 145600 | 4288657000 | 24600 | 24550 | 24600 | 24550 | 506 |
| 273 | 20230605 | 145500 | 4276219500 | 24600 | 24600 | 24600 | 24550 | 1091 |
| 274 | 20230605 | 145400 | 4249404200 | 24600 | 24600 | 24600 | 24550 | 902 |
| 275 | 20230605 | 145300 | 4227234900 | 24550 | 24550 | 24600 | 24550 | 122 |
| 276 | 20230605 | 145200 | 4224239700 | 24600 | 24550 | 24600 | 24550 | 760 |
| 277 | 20230605 | 145100 | 4205564500 | 24600 | 24550 | 24600 | 24550 | 160 |
| 278 | 20230605 | 145000 | 4201636300 | 24600 | 24550 | 24600 | 24550 | 49 |
| 279 | 20230605 | 144900 | 4200433250 | 24600 | 24550 | 24600 | 24550 | 1507 |
| 280 | 20230605 | 144800 | 4163427700 | 24550 | 24550 | 24550 | 24500 | 44 |
| 281 | 20230605 | 144700 | 4162347600 | 24550 | 24550 | 24550 | 24500 | 366 |
| 282 | 20230605 | 144600 | 4153362350 | 24550 | 24500 | 24550 | 24500 | 47 |
| 283 | 20230605 | 144500 | 4152208700 | 24550 | 24550 | 24550 | 24550 | 412 |
| 284 | 20230605 | 144400 | 4142094100 | 24550 | 24500 | 24550 | 24500 | 31 |
| 285 | 20230605 | 144300 | 4141333100 | 24550 | 24500 | 24550 | 24500 | 60 |
| 286 | 20230605 | 144200 | 4139860200 | 24550 | 24550 | 24550 | 24500 | 58 |
| 287 | 20230605 | 144100 | 4138436400 | 24550 | 24500 | 24550 | 24500 | 365 |
| 288 | 20230605 | 144000 | 4129475750 | 24550 | 24500 | 24550 | 24500 | 4 |
| 289 | 20230605 | 143900 | 4129377650 | 24550 | 24550 | 24550 | 24500 | 64 |
| 290 | 20230605 | 143800 | 4127808950 | 24500 | 24500 | 24550 | 24500 | 534 |
| 291 | 20230605 | 143700 | 4114725800 | 24450 | 24500 | 24500 | 24450 | 22 |
| 292 | 20230605 | 143600 | 4114186900 | 24500 | 24500 | 24500 | 24450 | 125 |
| 293 | 20230605 | 143500 | 4111127000 | 24500 | 24450 | 24500 | 24450 | 53 |
| 294 | 20230605 | 143400 | 4109831100 | 24450 | 24450 | 24500 | 24450 | 334 |
| 295 | 20230605 | 143300 | 4101648200 | 24500 | 24500 | 24550 | 24500 | 751 |
| 296 | 20230605 | 143200 | 4083248600 | 24550 | 24550 | 24550 | 24550 | 6 |
| 297 | 20230605 | 143100 | 4083101300 | 24550 | 24550 | 24550 | 24500 | 529 |
| 298 | 20230605 | 143000 | 4070138500 | 24550 | 24550 | 24550 | 24500 | 359 |
| 299 | 20230605 | 142900 | 4061325150 | 24550 | 24600 | 24600 | 24550 | 73 |
| 300 | 20230605 | 142800 | 4059531500 | 24600 | 24550 | 24600 | 24500 | 241 |
| 301 | 20230605 | 142700 | 4053623950 | 24600 | 24550 | 24600 | 24500 | 941 |
| 302 | 20230605 | 142600 | 4030540200 | 24550 | 24500 | 24550 | 24500 | 16 |
| 303 | 20230605 | 142500 | 4030148150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 304 | 20230605 | 142400 | 4030148150 | 24500 | 24500 | 24500 | 24500 | 1 |
| 305 | 20230605 | 142300 | 4030123650 | 24550 | 24500 | 24550 | 24500 | 362 |
| 306 | 20230605 | 142200 | 4021238250 | 24500 | 24500 | 24500 | 24500 | 0 |
| 307 | 20230605 | 142100 | 4021238250 | 24500 | 24500 | 24500 | 24500 | 1 |
| 308 | 20230605 | 142000 | 4021213750 | 24550 | 24500 | 24550 | 24500 | 12 |
| 309 | 20230605 | 141900 | 4020919700 | 24550 | 24600 | 24600 | 24550 | 538 |
| 310 | 20230605 | 141800 | 4007711650 | 24550 | 24550 | 24600 | 24550 | 802 |
| 311 | 20230605 | 141700 | 3988022150 | 24550 | 24600 | 24600 | 24550 | 83 |
| 312 | 20230605 | 141600 | 3985980450 | 24650 | 24550 | 24650 | 24550 | 1516 |
| 313 | 20230605 | 141500 | 3948620450 | 24600 | 24600 | 24600 | 24600 | 401 |
| 314 | 20230605 | 141400 | 3938755850 | 24550 | 24550 | 24600 | 24550 | 640 |
| 315 | 20230605 | 141300 | 3923041700 | 24550 | 24550 | 24550 | 24500 | 59 |
| 316 | 20230605 | 141200 | 3921593350 | 24550 | 24550 | 24550 | 24500 | 374 |
| 317 | 20230605 | 141100 | 3912411750 | 24550 | 24550 | 24550 | 24500 | 103 |
| 318 | 20230605 | 141000 | 3909886800 | 24550 | 24500 | 24550 | 24500 | 282 |
| 319 | 20230605 | 140900 | 3902977000 | 24550 | 24550 | 24550 | 24550 | 681 |
| 320 | 20230605 | 140800 | 3886258450 | 24500 | 24500 | 24550 | 24500 | 50 |
| 321 | 20230605 | 140700 | 3885033400 | 24500 | 24550 | 24550 | 24500 | 3 |
| 322 | 20230605 | 140600 | 3884959850 | 24500 | 24500 | 24550 | 24500 | 11 |
| 323 | 20230605 | 140500 | 3884690150 | 24550 | 24500 | 24550 | 24500 | 302 |
| 324 | 20230605 | 140400 | 3877282900 | 24500 | 24500 | 24550 | 24500 | 1054 |
| 325 | 20230605 | 140300 | 3851459800 | 24550 | 24500 | 24550 | 24500 | 661 |
| 326 | 20230605 | 140200 | 3835264200 | 24550 | 24550 | 24550 | 24550 | 2 |
| 327 | 20230605 | 140100 | 3835215100 | 24550 | 24550 | 24550 | 24500 | 307 |
| 328 | 20230605 | 140000 | 3827678450 | 24550 | 24500 | 24550 | 24500 | 15 |
| 329 | 20230605 | 135900 | 3827310850 | 24550 | 24550 | 24550 | 24550 | 1 |
| 330 | 20230605 | 135800 | 3827286300 | 24500 | 24500 | 24500 | 24500 | 2 |
| 331 | 20230605 | 135700 | 3827237300 | 24550 | 24550 | 24600 | 24500 | 4459 |
| 332 | 20230605 | 135600 | 3717899400 | 24600 | 24600 | 24650 | 24600 | 208 |
| 333 | 20230605 | 135500 | 3712782500 | 24650 | 24650 | 24650 | 24600 | 393 |
| 334 | 20230605 | 135400 | 3703111400 | 24650 | 24600 | 24650 | 24550 | 679 |
| 335 | 20230605 | 135300 | 3686404700 | 24600 | 24600 | 24600 | 24550 | 148 |
| 336 | 20230605 | 135200 | 3682765550 | 24600 | 24600 | 24600 | 24600 | 34 |
| 337 | 20230605 | 135100 | 3681929150 | 24600 | 24600 | 24600 | 24550 | 145 |
| 338 | 20230605 | 135000 | 3678364800 | 24550 | 24550 | 24600 | 24550 | 376 |
| 339 | 20230605 | 134900 | 3669115300 | 24600 | 24600 | 24600 | 24550 | 107 |
| 340 | 20230605 | 134800 | 3666483400 | 24550 | 24600 | 24600 | 24550 | 206 |
| 341 | 20230605 | 134700 | 3661424000 | 24600 | 24600 | 24600 | 24550 | 377 |
| 342 | 20230605 | 134600 | 3652149850 | 24600 | 24600 | 24600 | 24550 | 144 |
| 343 | 20230605 | 134500 | 3648614300 | 24600 | 24600 | 24600 | 24550 | 40 |
| 344 | 20230605 | 134400 | 3647630400 | 24600 | 24600 | 24600 | 24550 | 5 |
| 345 | 20230605 | 134300 | 3647507500 | 24600 | 24550 | 24600 | 24550 | 312 |
| 346 | 20230605 | 134200 | 3639832350 | 24600 | 24600 | 24600 | 24600 | 0 |
| 347 | 20230605 | 134100 | 3639832350 | 24600 | 24650 | 24650 | 24550 | 580 |
| 348 | 20230605 | 134000 | 3625550350 | 24700 | 24650 | 24700 | 24650 | 340 |
| 349 | 20230605 | 133900 | 3617169000 | 24650 | 24650 | 24650 | 24650 | 1 |
| 350 | 20230605 | 133800 | 3617144350 | 24600 | 24600 | 24650 | 24600 | 23 |
| 351 | 20230605 | 133700 | 3616577650 | 24600 | 24600 | 24650 | 24600 | 364 |
| 352 | 20230605 | 133600 | 3607623200 | 24650 | 24600 | 24700 | 24600 | 1119 |
| 353 | 20230605 | 133500 | 3580059250 | 24600 | 24700 | 24700 | 24600 | 2001 |
| 354 | 20230605 | 133400 | 3530744150 | 24700 | 24750 | 24750 | 24700 | 6 |
| 355 | 20230605 | 133300 | 3530595800 | 24750 | 24750 | 24750 | 24700 | 55 |
| 356 | 20230605 | 133200 | 3529234650 | 24750 | 24750 | 24800 | 24750 | 1260 |
| 357 | 20230605 | 133100 | 3498048000 | 24750 | 24750 | 24750 | 24700 | 127 |
| 358 | 20230605 | 133000 | 3494905000 | 24750 | 24750 | 24750 | 24700 | 137 |
| 359 | 20230605 | 132900 | 3491514450 | 24750 | 24750 | 24750 | 24700 | 109 |
| 360 | 20230605 | 132800 | 3488816800 | 24700 | 24750 | 24750 | 24700 | 373 |
| 361 | 20230605 | 132700 | 3479585550 | 24700 | 24750 | 24750 | 24700 | 67 |
| 362 | 20230605 | 132600 | 3477927350 | 24750 | 24700 | 24750 | 24700 | 46 |
| 363 | 20230605 | 132500 | 3476789150 | 24750 | 24700 | 24750 | 24700 | 456 |
| 364 | 20230605 | 132400 | 3465504300 | 24750 | 24750 | 24750 | 24700 | 37 |
| 365 | 20230605 | 132300 | 3464588600 | 24750 | 24700 | 24750 | 24700 | 40 |
| 366 | 20230605 | 132200 | 3463598700 | 24700 | 24700 | 24700 | 24700 | 2 |
| 367 | 20230605 | 132100 | 3463549300 | 24700 | 24700 | 24750 | 24700 | 463 |
| 368 | 20230605 | 132000 | 3452091000 | 24750 | 24750 | 24750 | 24750 | 1 |
| 369 | 20230605 | 131900 | 3452066250 | 24750 | 24750 | 24750 | 24750 | 1 |
| 370 | 20230605 | 131800 | 3452041500 | 24700 | 24750 | 24750 | 24700 | 423 |
| 371 | 20230605 | 131700 | 3441578350 | 24700 | 24700 | 24700 | 24700 | 19 |
| 372 | 20230605 | 131600 | 3441109050 | 24750 | 24700 | 24750 | 24700 | 265 |
| 373 | 20230605 | 131500 | 3434563450 | 24750 | 24700 | 24750 | 24700 | 181 |
| 374 | 20230605 | 131400 | 3430090750 | 24750 | 24700 | 24750 | 24700 | 322 |
| 375 | 20230605 | 131300 | 3422134800 | 24700 | 24700 | 24700 | 24700 | 0 |
| 376 | 20230605 | 131200 | 3422134800 | 24700 | 24700 | 24700 | 24700 | 157 |
| 377 | 20230605 | 131100 | 3418256900 | 24700 | 24700 | 24750 | 24700 | 942 |
| 378 | 20230605 | 131000 | 3394989350 | 24750 | 24750 | 24750 | 24700 | 859 |
| 379 | 20230605 | 130900 | 3373756600 | 24750 | 24700 | 24750 | 24700 | 292 |
| 380 | 20230605 | 130800 | 3366542250 | 24750 | 24750 | 24750 | 24700 | 764 |
| 381 | 20230605 | 130700 | 3347666550 | 24750 | 24700 | 24750 | 24700 | 559 |
| 382 | 20230605 | 130600 | 3333839050 | 24750 | 24700 | 24750 | 24700 | 66 |
| 383 | 20230605 | 130500 | 3332205900 | 24750 | 24750 | 24750 | 24700 | 142 |
| 384 | 20230605 | 130400 | 3328691600 | 24700 | 24750 | 24750 | 24700 | 109 |
| 385 | 20230605 | 130300 | 3325994350 | 24750 | 24750 | 24750 | 24700 | 481 |
| 386 | 20230605 | 130200 | 3314092000 | 24750 | 24700 | 24750 | 24700 | 31 |
| 387 | 20230605 | 130100 | 3313324850 | 24750 | 24700 | 24750 | 24700 | 107 |
| 388 | 20230605 | 130000 | 3310676850 | 24750 | 24750 | 24750 | 24700 | 468 |
| 389 | 20230605 | 125900 | 3299094050 | 24750 | 24700 | 24750 | 24700 | 60 |
| 390 | 20230605 | 125800 | 3297610650 | 24750 | 24700 | 24750 | 24700 | 96 |
| 391 | 20230605 | 125700 | 3295234950 | 24700 | 24700 | 24750 | 24700 | 35 |
| 392 | 20230605 | 125600 | 3294368850 | 24700 | 24700 | 24750 | 24700 | 354 |
| 393 | 20230605 | 125500 | 3285608200 | 24750 | 24700 | 24750 | 24700 | 147 |
| 394 | 20230605 | 125400 | 3281976700 | 24750 | 24750 | 24750 | 24700 | 81 |
| 395 | 20230605 | 125300 | 3279972950 | 24750 | 24750 | 24750 | 24700 | 94 |
| 396 | 20230605 | 125200 | 3277646750 | 24750 | 24700 | 24750 | 24700 | 317 |
| 397 | 20230605 | 125100 | 3269801750 | 24750 | 24750 | 24750 | 24750 | 38 |
| 398 | 20230605 | 125000 | 3268861250 | 24700 | 24700 | 24700 | 24700 | 5 |
| 399 | 20230605 | 124900 | 3268737750 | 24750 | 24700 | 24750 | 24700 | 338 |
| 400 | 20230605 | 124800 | 3260372300 | 24750 | 24700 | 24750 | 24700 | 167 |
| 401 | 20230605 | 124700 | 3256247300 | 24750 | 24700 | 24750 | 24700 | 21 |
| 402 | 20230605 | 124600 | 3255728500 | 24700 | 24750 | 24750 | 24700 | 37 |
| 403 | 20230605 | 124500 | 3254813000 | 24750 | 24750 | 24750 | 24700 | 403 |
| 404 | 20230605 | 124400 | 3244843750 | 24700 | 24700 | 24700 | 24700 | 5 |
| 405 | 20230605 | 124300 | 3244720250 | 24800 | 24800 | 24800 | 24750 | 908 |
| 406 | 20230605 | 124200 | 3222245300 | 24800 | 24750 | 24800 | 24750 | 289 |
| 407 | 20230605 | 124100 | 3215092450 | 24800 | 24800 | 24800 | 24800 | 301 |
| 408 | 20230605 | 124000 | 3207627650 | 24750 | 24750 | 24750 | 24750 | 2 |
| 409 | 20230605 | 123900 | 3207578150 | 24800 | 24850 | 24850 | 24800 | 516 |
| 410 | 20230605 | 123800 | 3194780900 | 24800 | 24850 | 24850 | 24800 | 2077 |
| 411 | 20230605 | 123700 | 3143256200 | 24850 | 24850 | 24850 | 24800 | 208 |
| 412 | 20230605 | 123600 | 3138091500 | 24800 | 24800 | 24800 | 24800 | 1999 |
| 413 | 20230605 | 123500 | 3088516300 | 24800 | 24750 | 24800 | 24750 | 966 |
| 414 | 20230605 | 123400 | 3064606200 | 24750 | 24750 | 24750 | 24700 | 586 |
| 415 | 20230605 | 123300 | 3050104200 | 24700 | 24750 | 24750 | 24700 | 63 |
| 416 | 20230605 | 123200 | 3048546100 | 24750 | 24700 | 24750 | 24700 | 6 |
| 417 | 20230605 | 123100 | 3048397850 | 24750 | 24700 | 24750 | 24700 | 872 |
| 418 | 20230605 | 123000 | 3026857550 | 24650 | 24700 | 24700 | 24650 | 305 |
| 419 | 20230605 | 122900 | 3019324300 | 24700 | 24650 | 24700 | 24650 | 18 |
| 420 | 20230605 | 122800 | 3018880550 | 24650 | 24700 | 24700 | 24650 | 12 |
| 421 | 20230605 | 122700 | 3018584200 | 24650 | 24700 | 24750 | 24650 | 417 |
| 422 | 20230605 | 122600 | 3008284450 | 24750 | 24700 | 24750 | 24700 | 440 |
| 423 | 20230605 | 122500 | 2997416400 | 24750 | 24700 | 24750 | 24700 | 67 |
| 424 | 20230605 | 122400 | 2995758300 | 24750 | 24750 | 24750 | 24750 | 28 |
| 425 | 20230605 | 122300 | 2995065300 | 24750 | 24650 | 24750 | 24650 | 703 |
| 426 | 20230605 | 122200 | 2977668500 | 24700 | 24700 | 24700 | 24650 | 868 |
| 427 | 20230605 | 122100 | 2956229450 | 24650 | 24650 | 24700 | 24650 | 92 |
| 428 | 20230605 | 122000 | 2953959700 | 24650 | 24650 | 24650 | 24650 | 7 |
| 429 | 20230605 | 121900 | 2953787150 | 24700 | 24700 | 24700 | 24700 | 300 |
| 430 | 20230605 | 121800 | 2946377150 | 24700 | 24650 | 24700 | 24650 | 4 |
| 431 | 20230605 | 121700 | 2946278450 | 24700 | 24700 | 24750 | 24600 | 932 |
| 432 | 20230605 | 121600 | 2923260400 | 24750 | 24700 | 24750 | 24650 | 809 |
| 433 | 20230605 | 121500 | 2903279150 | 24700 | 24700 | 24700 | 24650 | 106 |
| 434 | 20230605 | 121400 | 2900664900 | 24700 | 24650 | 24700 | 24650 | 41 |
| 435 | 20230605 | 121300 | 2899652300 | 24700 | 24650 | 24700 | 24650 | 455 |
| 436 | 20230605 | 121200 | 2888414050 | 24700 | 24650 | 24700 | 24650 | 306 |
| 437 | 20230605 | 121100 | 2880856100 | 24700 | 24650 | 24700 | 24650 | 674 |
| 438 | 20230605 | 121000 | 2864241900 | 24650 | 24700 | 24700 | 24650 | 9 |
| 439 | 20230605 | 120900 | 2864019950 | 24700 | 24650 | 24700 | 24650 | 76 |
| 440 | 20230605 | 120800 | 2862143500 | 24700 | 24700 | 24700 | 24700 | 301 |
| 441 | 20230605 | 120700 | 2854708800 | 24650 | 24650 | 24650 | 24650 | 1 |
| 442 | 20230605 | 120600 | 2854684150 | 24700 | 24750 | 24750 | 24700 | 2088 |
| 443 | 20230605 | 120500 | 2803108250 | 24700 | 24700 | 24750 | 24700 | 1416 |
| 444 | 20230605 | 120400 | 2768111600 | 24700 | 24700 | 24700 | 24700 | 67 |
| 445 | 20230605 | 120300 | 2766456700 | 24700 | 24650 | 24700 | 24650 | 3604 |
| 446 | 20230605 | 120200 | 2677531900 | 24650 | 24600 | 24650 | 24550 | 1127 |
| 447 | 20230605 | 120100 | 2649805100 | 24600 | 24600 | 24600 | 24550 | 209 |
| 448 | 20230605 | 120000 | 2644672600 | 24600 | 24600 | 24600 | 24550 | 37 |
| 449 | 20230605 | 115900 | 2643762650 | 24600 | 24550 | 24600 | 24550 | 107 |
| 450 | 20230605 | 115800 | 2641130850 | 24600 | 24600 | 24600 | 24600 | 328 |
| 451 | 20230605 | 115700 | 2633062050 | 24600 | 24600 | 24600 | 24550 | 74 |
| 452 | 20230605 | 115600 | 2631242400 | 24550 | 24600 | 24600 | 24550 | 8 |
| 453 | 20230605 | 115500 | 2631045900 | 24550 | 24550 | 24600 | 24550 | 5 |
| 454 | 20230605 | 115400 | 2630923100 | 24600 | 24600 | 24600 | 24600 | 300 |
| 455 | 20230605 | 115300 | 2623543100 | 24600 | 24550 | 24600 | 24550 | 79 |
| 456 | 20230605 | 115200 | 2621603550 | 24600 | 24550 | 24600 | 24550 | 32 |
| 457 | 20230605 | 115100 | 2620817850 | 24550 | 24600 | 24600 | 24550 | 191 |
| 458 | 20230605 | 115000 | 2616119700 | 24600 | 24550 | 24600 | 24550 | 184 |
| 459 | 20230605 | 114900 | 2611602450 | 24550 | 24600 | 24600 | 24500 | 329 |
| 460 | 20230605 | 114800 | 2603533500 | 24550 | 24550 | 24550 | 24550 | 5 |
| 461 | 20230605 | 114700 | 2603410750 | 24600 | 24550 | 24600 | 24550 | 331 |
| 462 | 20230605 | 114600 | 2595275500 | 24550 | 24500 | 24550 | 24500 | 329 |
| 463 | 20230605 | 114500 | 2587198800 | 24550 | 24600 | 24600 | 24550 | 216 |
| 464 | 20230605 | 114400 | 2581895900 | 24550 | 24600 | 24600 | 24550 | 318 |
| 465 | 20230605 | 114300 | 2574077250 | 24600 | 24550 | 24600 | 24500 | 345 |
| 466 | 20230605 | 114200 | 2565617450 | 24600 | 24600 | 24600 | 24550 | 12 |
| 467 | 20230605 | 114100 | 2565322750 | 24600 | 24600 | 24600 | 24550 | 228 |
| 468 | 20230605 | 114000 | 2559723850 | 24600 | 24550 | 24600 | 24500 | 350 |
| 469 | 20230605 | 113900 | 2551136100 | 24500 | 24550 | 24550 | 24500 | 503 |
| 470 | 20230605 | 113800 | 2538787550 | 24500 | 24550 | 24550 | 24500 | 2 |
| 471 | 20230605 | 113700 | 2538738500 | 24550 | 24550 | 24550 | 24500 | 47 |
| 472 | 20230605 | 113600 | 2537584900 | 24550 | 24500 | 24550 | 24500 | 2309 |
| 473 | 20230605 | 113500 | 2480982600 | 24500 | 24500 | 24500 | 24500 | 0 |
| 474 | 20230605 | 113400 | 2480982600 | 24500 | 24550 | 24550 | 24500 | 1014 |
| 475 | 20230605 | 113300 | 2456089150 | 24600 | 24600 | 24600 | 24550 | 49 |
| 476 | 20230605 | 113200 | 2454884300 | 24600 | 24550 | 24600 | 24550 | 304 |
| 477 | 20230605 | 113100 | 2447406050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 478 | 20230605 | 113000 | 2447406050 | 24600 | 24550 | 24600 | 24550 | 29 |
| 479 | 20230605 | 112900 | 2446692700 | 24600 | 24550 | 24600 | 24550 | 1193 |
| 480 | 20230605 | 112800 | 2417389500 | 24500 | 24500 | 24550 | 24500 | 11 |
| 481 | 20230605 | 112700 | 2417119950 | 24550 | 24550 | 24550 | 24500 | 47 |
| 482 | 20230605 | 112600 | 2415966350 | 24550 | 24550 | 24550 | 24500 | 7 |
| 483 | 20230605 | 112500 | 2415794750 | 24550 | 24500 | 24550 | 24500 | 1191 |
| 484 | 20230605 | 112400 | 2386600200 | 24550 | 24550 | 24550 | 24500 | 363 |
| 485 | 20230605 | 112300 | 2377706600 | 24550 | 24550 | 24550 | 24500 | 48 |
| 486 | 20230605 | 112200 | 2376529100 | 24550 | 24550 | 24550 | 24550 | 300 |
| 487 | 20230605 | 112100 | 2369164100 | 24550 | 24500 | 24550 | 24500 | 349 |
| 488 | 20230605 | 112000 | 2360609900 | 24500 | 24500 | 24550 | 24500 | 9 |
| 489 | 20230605 | 111900 | 2360389350 | 24500 | 24500 | 24500 | 24500 | 1 |
| 490 | 20230605 | 111800 | 2360364850 | 24500 | 24550 | 24550 | 24500 | 863 |
| 491 | 20230605 | 111700 | 2339192500 | 24550 | 24500 | 24550 | 24500 | 253 |
| 492 | 20230605 | 111600 | 2332993950 | 24550 | 24550 | 24550 | 24550 | 1 |
| 493 | 20230605 | 111500 | 2332969400 | 24550 | 24550 | 24550 | 24550 | 103 |
| 494 | 20230605 | 111400 | 2330440750 | 24550 | 24550 | 24550 | 24500 | 937 |
| 495 | 20230605 | 111300 | 2307454900 | 24550 | 24500 | 24550 | 24500 | 48 |
| 496 | 20230605 | 111200 | 2306276850 | 24550 | 24550 | 24550 | 24550 | 30 |
| 497 | 20230605 | 111100 | 2305540350 | 24550 | 24550 | 24550 | 24500 | 51 |
| 498 | 20230605 | 111000 | 2304288400 | 24550 | 24550 | 24550 | 24500 | 616 |
| 499 | 20230605 | 110900 | 2289181100 | 24550 | 24550 | 24550 | 24500 | 72 |
| 500 | 20230605 | 110800 | 2287413600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 501 | 20230605 | 110700 | 2287413600 | 24550 | 24500 | 24550 | 24500 | 548 |
| 502 | 20230605 | 110600 | 2273987500 | 24500 | 24500 | 24500 | 24500 | 103 |
| 503 | 20230605 | 110500 | 2271464000 | 24450 | 24500 | 24500 | 24450 | 93 |
| 504 | 20230605 | 110400 | 2269190100 | 24500 | 24500 | 24500 | 24500 | 849 |
| 505 | 20230605 | 110300 | 2248389600 | 24500 | 24500 | 24500 | 24450 | 531 |
| 506 | 20230605 | 110200 | 2235389600 | 24450 | 24500 | 24500 | 24450 | 6 |
| 507 | 20230605 | 110100 | 2235242650 | 24500 | 24450 | 24500 | 24450 | 3 |
| 508 | 20230605 | 110000 | 2235169250 | 24500 | 24500 | 24500 | 24450 | 1451 |
| 509 | 20230605 | 105900 | 2199657000 | 24450 | 24450 | 24500 | 24450 | 325 |
| 510 | 20230605 | 105800 | 2191695650 | 24500 | 24450 | 24500 | 24450 | 477 |
| 511 | 20230605 | 105700 | 2180031250 | 24500 | 24450 | 24500 | 24450 | 289 |
| 512 | 20230605 | 105600 | 2172955800 | 24450 | 24450 | 24500 | 24450 | 630 |
| 513 | 20230605 | 105500 | 2157537050 | 24500 | 24450 | 24500 | 24450 | 3 |
| 514 | 20230605 | 105400 | 2157463600 | 24500 | 24450 | 24500 | 24450 | 309 |
| 515 | 20230605 | 105300 | 2149906400 | 24500 | 24400 | 24500 | 24400 | 307 |
| 516 | 20230605 | 105200 | 2142400450 | 24450 | 24400 | 24450 | 24400 | 355 |
| 517 | 20230605 | 105100 | 2133720850 | 24450 | 24450 | 24450 | 24400 | 9 |
| 518 | 20230605 | 105000 | 2133501050 | 24450 | 24450 | 24450 | 24400 | 403 |
| 519 | 20230605 | 104900 | 2123648050 | 24450 | 24450 | 24450 | 24400 | 323 |
| 520 | 20230605 | 104800 | 2115751800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 521 | 20230605 | 104700 | 2115751800 | 24450 | 24400 | 24450 | 24400 | 7 |
| 522 | 20230605 | 104600 | 2115580900 | 24400 | 24400 | 24400 | 24400 | 2 |
| 523 | 20230605 | 104500 | 2115532100 | 24450 | 24400 | 24450 | 24400 | 388 |
| 524 | 20230605 | 104400 | 2106047950 | 24400 | 24450 | 24500 | 24400 | 123 |
| 525 | 20230605 | 104300 | 2103046300 | 24450 | 24450 | 24500 | 24400 | 91 |
| 526 | 20230605 | 104200 | 2100823050 | 24500 | 24500 | 24550 | 24450 | 2050 |
| 527 | 20230605 | 104100 | 2050605000 | 24550 | 24550 | 24550 | 24500 | 390 |
| 528 | 20230605 | 104000 | 2041034400 | 24500 | 24500 | 24550 | 24500 | 120 |
| 529 | 20230605 | 103900 | 2038094350 | 24550 | 24550 | 24550 | 24500 | 93 |
| 530 | 20230605 | 103800 | 2035812900 | 24500 | 24550 | 24550 | 24500 | 516 |
| 531 | 20230605 | 103700 | 2023147800 | 24550 | 24550 | 24550 | 24550 | 0 |
| 532 | 20230605 | 103600 | 2023147800 | 24550 | 24550 | 24550 | 24550 | 103 |
| 533 | 20230605 | 103500 | 2020619150 | 24550 | 24500 | 24550 | 24500 | 8 |
| 534 | 20230605 | 103400 | 2020423050 | 24550 | 24500 | 24550 | 24450 | 1816 |
| 535 | 20230605 | 103300 | 1975929700 | 24500 | 24450 | 24500 | 24450 | 1205 |
| 536 | 20230605 | 103200 | 1946467350 | 24450 | 24450 | 24450 | 24450 | 35 |
| 537 | 20230605 | 103100 | 1945611600 | 24450 | 24450 | 24450 | 24400 | 254 |
| 538 | 20230605 | 103000 | 1939407300 | 24500 | 24400 | 24500 | 24400 | 966 |
| 539 | 20230605 | 102900 | 1915814700 | 24350 | 24350 | 24400 | 24300 | 41 |
| 540 | 20230605 | 102800 | 1914816550 | 24350 | 24350 | 24400 | 24300 | 342 |
| 541 | 20230605 | 102700 | 1906493000 | 24400 | 24350 | 24400 | 24350 | 561 |
| 542 | 20230605 | 102600 | 1892817500 | 24400 | 24350 | 24400 | 24300 | 1158 |
| 543 | 20230605 | 102500 | 1864619000 | 24350 | 24350 | 24400 | 24350 | 27 |
| 544 | 20230605 | 102400 | 1863961500 | 24350 | 24350 | 24400 | 24350 | 70 |
| 545 | 20230605 | 102300 | 1862256950 | 24400 | 24350 | 24400 | 24350 | 533 |
| 546 | 20230605 | 102200 | 1849263350 | 24350 | 24350 | 24400 | 24350 | 39 |
| 547 | 20230605 | 102100 | 1848313650 | 24400 | 24400 | 24450 | 24350 | 800 |
| 548 | 20230605 | 102000 | 1828798900 | 24450 | 24400 | 24450 | 24400 | 158 |
| 549 | 20230605 | 101900 | 1824943500 | 24400 | 24400 | 24450 | 24400 | 914 |
| 550 | 20230605 | 101800 | 1802610350 | 24450 | 24450 | 24450 | 24450 | 2 |
| 551 | 20230605 | 101700 | 1802561450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 552 | 20230605 | 101600 | 1802561450 | 24450 | 24400 | 24450 | 24350 | 729 |
| 553 | 20230605 | 101500 | 1784773800 | 24350 | 24400 | 24400 | 24350 | 183 |
| 554 | 20230605 | 101400 | 1780317650 | 24400 | 24400 | 24400 | 24350 | 146 |
| 555 | 20230605 | 101300 | 1776758950 | 24400 | 24350 | 24400 | 24350 | 348 |
| 556 | 20230605 | 101200 | 1768284950 | 24300 | 24300 | 24300 | 24300 | 2 |
| 557 | 20230605 | 101100 | 1768236350 | 24350 | 24350 | 24350 | 24350 | 31 |
| 558 | 20230605 | 101000 | 1767481500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 559 | 20230605 | 100900 | 1767481500 | 24400 | 24350 | 24450 | 24350 | 1681 |
| 560 | 20230605 | 100800 | 1726490600 | 24300 | 24350 | 24350 | 24300 | 29 |
| 561 | 20230605 | 100700 | 1725785550 | 24350 | 24300 | 24350 | 24300 | 10 |
| 562 | 20230605 | 100600 | 1725542350 | 24350 | 24400 | 24400 | 24350 | 10 |
| 563 | 20230605 | 100500 | 1725298750 | 24450 | 24350 | 24450 | 24350 | 668 |
| 564 | 20230605 | 100400 | 1708999600 | 24400 | 24350 | 24400 | 24250 | 721 |
| 565 | 20230605 | 100300 | 1691477150 | 24400 | 24350 | 24400 | 24350 | 394 |
| 566 | 20230605 | 100200 | 1681883200 | 24350 | 24350 | 24450 | 24350 | 432 |
| 567 | 20230605 | 100100 | 1671361800 | 24350 | 24350 | 24350 | 24350 | 301 |
| 568 | 20230605 | 100000 | 1664032450 | 24300 | 24400 | 24450 | 24300 | 211 |
| 569 | 20230605 | 095900 | 1658887050 | 24400 | 24400 | 24450 | 24250 | 130 |
| 570 | 20230605 | 095800 | 1655716200 | 24450 | 24400 | 24450 | 24300 | 1668 |
| 571 | 20230605 | 095700 | 1615045350 | 24400 | 24350 | 24400 | 24350 | 183 |
| 572 | 20230605 | 095600 | 1610589200 | 24350 | 24400 | 24400 | 24250 | 1375 |
| 573 | 20230605 | 095500 | 1577093750 | 24450 | 24400 | 24450 | 24400 | 74 |
| 574 | 20230605 | 095400 | 1575285100 | 24400 | 24400 | 24450 | 24350 | 1166 |
| 575 | 20230605 | 095300 | 1546819600 | 24400 | 24300 | 24400 | 24250 | 400 |
| 576 | 20230605 | 095200 | 1537099600 | 24300 | 24250 | 24300 | 24250 | 270 |
| 577 | 20230605 | 095100 | 1530551800 | 24300 | 24350 | 24350 | 24250 | 1726 |
| 578 | 20230605 | 095000 | 1488584350 | 24350 | 24300 | 24350 | 24300 | 405 |
| 579 | 20230605 | 094900 | 1478727600 | 24350 | 24350 | 24400 | 24300 | 376 |
| 580 | 20230605 | 094800 | 1469583700 | 24350 | 24300 | 24350 | 24300 | 660 |
| 581 | 20230605 | 094700 | 1453532650 | 24300 | 24250 | 24300 | 24250 | 366 |
| 582 | 20230605 | 094600 | 1444650950 | 24250 | 24300 | 24300 | 24250 | 10 |
| 583 | 20230605 | 094500 | 1444408200 | 24300 | 24300 | 24300 | 24250 | 246 |
| 584 | 20230605 | 094400 | 1438441500 | 24300 | 24300 | 24350 | 24250 | 512 |
| 585 | 20230605 | 094300 | 1426001450 | 24300 | 24400 | 24400 | 24200 | 1200 |
| 586 | 20230605 | 094200 | 1396798150 | 24400 | 24400 | 24400 | 24350 | 148 |
| 587 | 20230605 | 094100 | 1393188950 | 24350 | 24350 | 24400 | 24350 | 655 |
| 588 | 20230605 | 094000 | 1377239650 | 24300 | 24350 | 24400 | 24300 | 100 |
| 589 | 20230605 | 093900 | 1374805850 | 24350 | 24350 | 24350 | 24300 | 589 |
| 590 | 20230605 | 093800 | 1360476750 | 24350 | 24450 | 24450 | 24200 | 3181 |
| 591 | 20230605 | 093700 | 1283064950 | 24450 | 24300 | 24450 | 24300 | 895 |
| 592 | 20230605 | 093600 | 1261254700 | 24300 | 24300 | 24300 | 24300 | 307 |
| 593 | 20230605 | 093500 | 1253794600 | 24300 | 24300 | 24300 | 24250 | 651 |
| 594 | 20230605 | 093400 | 1238007650 | 24300 | 24300 | 24300 | 24250 | 532 |
| 595 | 20230605 | 093300 | 1225080150 | 24300 | 24250 | 24300 | 24250 | 245 |
| 596 | 20230605 | 093200 | 1219138850 | 24250 | 24250 | 24300 | 24250 | 2592 |
| 597 | 20230605 | 093100 | 1156282700 | 24250 | 24300 | 24300 | 24200 | 459 |
| 598 | 20230605 | 093000 | 1145159500 | 24300 | 24250 | 24350 | 24200 | 900 |
| 599 | 20230605 | 092900 | 1123324350 | 24250 | 24250 | 24250 | 24200 | 309 |
| 600 | 20230605 | 092800 | 1115831450 | 24250 | 24200 | 24250 | 24200 | 115 |
| 601 | 20230605 | 092700 | 1113047950 | 24250 | 24150 | 24300 | 24150 | 725 |
| 602 | 20230605 | 092600 | 1095493850 | 24200 | 24100 | 24200 | 24100 | 1897 |
| 603 | 20230605 | 092500 | 1049689200 | 24100 | 24100 | 24150 | 24050 | 1679 |
| 604 | 20230605 | 092400 | 1009233750 | 24100 | 24050 | 24100 | 24050 | 189 |
| 605 | 20230605 | 092300 | 1004688200 | 24100 | 24050 | 24100 | 24000 | 976 |
| 606 | 20230605 | 092200 | 981215900 | 24100 | 24150 | 24150 | 24000 | 1987 |
| 607 | 20230605 | 092100 | 933444750 | 24150 | 24150 | 24150 | 24100 | 911 |
| 608 | 20230605 | 092000 | 911470650 | 24150 | 24100 | 24150 | 24050 | 843 |
| 609 | 20230605 | 091900 | 891150450 | 24100 | 24100 | 24150 | 24100 | 1038 |
| 610 | 20230605 | 091800 | 866134600 | 24150 | 24100 | 24150 | 24100 | 323 |
| 611 | 20230605 | 091700 | 858334700 | 24150 | 24150 | 24150 | 24100 | 166 |
| 612 | 20230605 | 091600 | 854328000 | 24150 | 24250 | 24250 | 24100 | 1735 |
| 613 | 20230605 | 091500 | 812406750 | 24200 | 24200 | 24250 | 24200 | 214 |
| 614 | 20230605 | 091400 | 807226300 | 24250 | 24150 | 24250 | 24100 | 1235 |
| 615 | 20230605 | 091300 | 777363550 | 24150 | 24100 | 24150 | 24100 | 1037 |
| 616 | 20230605 | 091200 | 752322500 | 24150 | 24150 | 24150 | 24100 | 356 |
| 617 | 20230605 | 091100 | 743742450 | 24150 | 24100 | 24150 | 24050 | 739 |
| 618 | 20230605 | 091000 | 725958700 | 24100 | 24050 | 24200 | 24050 | 2190 |
| 619 | 20230605 | 090900 | 673163850 | 24050 | 24100 | 24100 | 24000 | 5079 |
| 620 | 20230605 | 090800 | 551009200 | 24150 | 24200 | 24200 | 24100 | 5210 |
| 621 | 20230605 | 090700 | 425259400 | 24200 | 24200 | 24200 | 24150 | 2020 |
| 622 | 20230605 | 090600 | 376412600 | 24200 | 24200 | 24200 | 24150 | 1205 |
| 623 | 20230605 | 090500 | 347260500 | 24200 | 24200 | 24250 | 24150 | 2144 |
| 624 | 20230605 | 090400 | 295380400 | 24250 | 24250 | 24300 | 24250 | 611 |
| 625 | 20230605 | 090300 | 280560750 | 24250 | 24350 | 24400 | 24250 | 2228 |
| 626 | 20230605 | 090200 | 226440150 | 24350 | 24450 | 24450 | 24300 | 3709 |
| 627 | 20230605 | 090100 | 136063700 | 24450 | 24300 | 24450 | 24300 | 721 |
| 628 | 20230605 | 090000 | 118470250 | 24350 | 24500 | 24500 | 24300 | 4725 |