33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 191700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 4957 |
| 3 | 20230605 | 191600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20230605 | 191500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20230605 | 191400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20230605 | 191300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20230605 | 191200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20230605 | 191100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20230605 | 191000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20230605 | 190900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20230605 | 190800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20230605 | 190700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20230605 | 190600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20230605 | 190500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20230605 | 190400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20230605 | 190300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20230605 | 190200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20230605 | 190100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20230605 | 190000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20230605 | 185900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20230605 | 185800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20230605 | 185700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20230605 | 185600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20230605 | 185500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20230605 | 185400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20230605 | 185300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20230605 | 185200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20230605 | 185100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20230605 | 185000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20230605 | 184900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20230605 | 184800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20230605 | 184700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 4957 |
| 33 | 20230605 | 184600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20230605 | 184500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20230605 | 184400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20230605 | 184300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20230605 | 184200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20230605 | 184100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20230605 | 184000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20230605 | 183900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20230605 | 183800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20230605 | 183700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20230605 | 183600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20230605 | 183500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20230605 | 183400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20230605 | 183300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20230605 | 183200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20230605 | 183100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20230605 | 183000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20230605 | 182900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20230605 | 182800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20230605 | 182700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20230605 | 182600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20230605 | 182500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20230605 | 182400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20230605 | 182300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20230605 | 182200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20230605 | 182100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20230605 | 182000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20230605 | 181900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20230605 | 181800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20230605 | 181700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 4957 |
| 63 | 20230605 | 181600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20230605 | 181500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20230605 | 181400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20230605 | 181300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20230605 | 181200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20230605 | 181100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20230605 | 181000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20230605 | 180900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20230605 | 180800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20230605 | 180700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20230605 | 180600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20230605 | 180500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20230605 | 180400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20230605 | 180300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20230605 | 180200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20230605 | 180100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20230605 | 180000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20230605 | 175900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20230605 | 175800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20230605 | 175700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20230605 | 175600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20230605 | 175500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20230605 | 175400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20230605 | 175300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20230605 | 175200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20230605 | 175100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20230605 | 175000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20230605 | 174900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20230605 | 174800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20230605 | 174700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 4957 |
| 93 | 20230605 | 174600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20230605 | 174500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20230605 | 174400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20230605 | 174300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20230605 | 174200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20230605 | 174100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20230605 | 174000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20230605 | 173900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20230605 | 173800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20230605 | 173700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20230605 | 173600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20230605 | 173500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20230605 | 173400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20230605 | 173300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20230605 | 173200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20230605 | 173100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20230605 | 173000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20230605 | 172900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20230605 | 172800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20230605 | 172700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20230605 | 172600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20230605 | 172500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20230605 | 172400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20230605 | 172300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20230605 | 172200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20230605 | 172100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20230605 | 172000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20230605 | 171900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20230605 | 171800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20230605 | 171700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 4957 |
| 123 | 20230605 | 171600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20230605 | 171500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20230605 | 171400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20230605 | 171300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20230605 | 171200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20230605 | 171100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20230605 | 171000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20230605 | 170900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20230605 | 170800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20230605 | 170700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20230605 | 170600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20230605 | 170500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20230605 | 170400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20230605 | 170300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20230605 | 170200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20230605 | 170100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20230605 | 170000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20230605 | 165900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20230605 | 165800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20230605 | 165700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20230605 | 165600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20230605 | 165500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20230605 | 165400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20230605 | 165300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20230605 | 165200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20230605 | 165100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20230605 | 165000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20230605 | 164900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20230605 | 164800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20230605 | 164700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 4957 |
| 153 | 20230605 | 164600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20230605 | 164500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20230605 | 164400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20230605 | 164300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20230605 | 164200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20230605 | 164100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20230605 | 164000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20230605 | 163900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20230605 | 163800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20230605 | 163700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20230605 | 163600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20230605 | 163500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20230605 | 163400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20230605 | 163300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20230605 | 163200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20230605 | 163100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20230605 | 163000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20230605 | 162900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20230605 | 162800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20230605 | 162700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20230605 | 162600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20230605 | 162500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20230605 | 162400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20230605 | 162300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20230605 | 162200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20230605 | 162100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20230605 | 162000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20230605 | 161900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20230605 | 161800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20230605 | 161700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 4957 |
| 183 | 20230605 | 161600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20230605 | 161500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20230605 | 161400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20230605 | 161300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20230605 | 161200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20230605 | 161100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20230605 | 161000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20230605 | 160900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20230605 | 160800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20230605 | 160700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20230605 | 160600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20230605 | 160500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20230605 | 160400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20230605 | 160300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20230605 | 160200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20230605 | 160100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20230605 | 160000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20230605 | 155900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20230605 | 155800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20230605 | 155700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20230605 | 155600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20230605 | 155500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20230605 | 155400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20230605 | 155300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20230605 | 155200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20230605 | 155100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20230605 | 155000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20230605 | 154900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20230605 | 154800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20230605 | 154700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 4957 |
| 213 | 20230605 | 154600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20230605 | 154500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20230605 | 154400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 216 | 20230605 | 154300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 217 | 20230605 | 154200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 218 | 20230605 | 154100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 219 | 20230605 | 154000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 220 | 20230605 | 153900 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 221 | 20230605 | 153800 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 222 | 20230605 | 153700 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 223 | 20230605 | 153600 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 224 | 20230605 | 153500 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 225 | 20230605 | 153400 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 226 | 20230605 | 153300 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 227 | 20230605 | 153200 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 228 | 20230605 | 153100 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 229 | 20230605 | 153000 | 10906844600 | 24450 | 24450 | 24450 | 24450 | 4957 |
| 230 | 20230605 | 152900 | 10785645950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 231 | 20230605 | 152800 | 10785645950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 232 | 20230605 | 152700 | 10785645950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 233 | 20230605 | 152600 | 10785645950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 234 | 20230605 | 152500 | 10785645950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 235 | 20230605 | 152400 | 10785645950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 236 | 20230605 | 152300 | 10785645950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 237 | 20230605 | 152200 | 10785645950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 238 | 20230605 | 152100 | 10785645950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 239 | 20230605 | 152000 | 10785645950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 240 | 20230605 | 151900 | 10785645950 | 24350 | 24400 | 24400 | 24250 | 3147 |
| 241 | 20230605 | 151800 | 10709195400 | 24400 | 24300 | 24400 | 24300 | 523 |
| 242 | 20230605 | 151700 | 10696464900 | 24300 | 24300 | 24350 | 24300 | 1047 |
| 243 | 20230605 | 151600 | 10671019550 | 24300 | 24350 | 24350 | 24300 | 787 |
| 244 | 20230605 | 151500 | 10651869050 | 24300 | 24350 | 24350 | 24300 | 508 |
| 245 | 20230605 | 151400 | 10639500250 | 24350 | 24400 | 24400 | 24300 | 1233 |
| 246 | 20230605 | 151300 | 10609473700 | 24350 | 24400 | 24400 | 24350 | 308 |
| 247 | 20230605 | 151200 | 10601965750 | 24400 | 24400 | 24400 | 24350 | 420 |
| 248 | 20230605 | 151100 | 10591722700 | 24400 | 24400 | 24400 | 24350 | 1072 |
| 249 | 20230605 | 151000 | 10565582150 | 24400 | 24450 | 24450 | 24350 | 327 |
| 250 | 20230605 | 150900 | 10557601950 | 24350 | 24400 | 24400 | 24350 | 4963 |
| 251 | 20230605 | 150800 | 10436702650 | 24400 | 24400 | 24400 | 24350 | 263 |
| 252 | 20230605 | 150700 | 10430285600 | 24400 | 24350 | 24400 | 24350 | 586 |
| 253 | 20230605 | 150600 | 10415998200 | 24350 | 24400 | 24400 | 24350 | 643 |
| 254 | 20230605 | 150500 | 10400314650 | 24400 | 24450 | 24450 | 24350 | 4649 |
| 255 | 20230605 | 150400 | 10286876700 | 24450 | 24500 | 24500 | 24450 | 331 |
| 256 | 20230605 | 150300 | 10278777350 | 24450 | 24450 | 24500 | 24450 | 76 |
| 257 | 20230605 | 150200 | 10276918500 | 24450 | 24450 | 24450 | 24400 | 521 |
| 258 | 20230605 | 150100 | 10264192500 | 24450 | 24450 | 24450 | 24400 | 653 |
| 259 | 20230605 | 150000 | 10248228200 | 24450 | 24450 | 24500 | 24450 | 1198 |
| 260 | 20230605 | 145900 | 10218936900 | 24500 | 24500 | 24500 | 24450 | 360 |
| 261 | 20230605 | 145800 | 10210124050 | 24450 | 24500 | 24550 | 24450 | 457 |
| 262 | 20230605 | 145700 | 10198927700 | 24500 | 24550 | 24550 | 24500 | 134 |
| 263 | 20230605 | 145600 | 10195641750 | 24550 | 24550 | 24550 | 24500 | 210 |
| 264 | 20230605 | 145500 | 10190486600 | 24500 | 24500 | 24500 | 24500 | 1091 |
| 265 | 20230605 | 145400 | 10163757100 | 24500 | 24500 | 24500 | 24450 | 119 |
| 266 | 20230605 | 145300 | 10160841650 | 24500 | 24400 | 24500 | 24400 | 308 |
| 267 | 20230605 | 145200 | 10153313850 | 24400 | 24450 | 24450 | 24400 | 598 |
| 268 | 20230605 | 145100 | 10138696700 | 24450 | 24400 | 24500 | 24400 | 341 |
| 269 | 20230605 | 145000 | 10130361900 | 24400 | 24500 | 24500 | 24400 | 459 |
| 270 | 20230605 | 144900 | 10119138900 | 24450 | 24500 | 24500 | 24450 | 13 |
| 271 | 20230605 | 144800 | 10118820450 | 24450 | 24500 | 24500 | 24450 | 537 |
| 272 | 20230605 | 144700 | 10105681700 | 24500 | 24450 | 24500 | 24450 | 32 |
| 273 | 20230605 | 144600 | 10104898750 | 24500 | 24450 | 24500 | 24450 | 33 |
| 274 | 20230605 | 144500 | 10104090650 | 24500 | 24500 | 24500 | 24450 | 340 |
| 275 | 20230605 | 144400 | 10095760900 | 24500 | 24550 | 24550 | 24500 | 1450 |
| 276 | 20230605 | 144300 | 10060230400 | 24550 | 24550 | 24550 | 24500 | 122 |
| 277 | 20230605 | 144200 | 10057235500 | 24550 | 24350 | 24550 | 24350 | 2792 |
| 278 | 20230605 | 144100 | 9988892350 | 24350 | 24400 | 24450 | 24350 | 331 |
| 279 | 20230605 | 144000 | 9980814650 | 24400 | 24450 | 24450 | 24400 | 22 |
| 280 | 20230605 | 143900 | 9980277250 | 24450 | 24450 | 24500 | 24400 | 543 |
| 281 | 20230605 | 143800 | 9967003300 | 24450 | 24450 | 24500 | 24400 | 146 |
| 282 | 20230605 | 143700 | 9963433400 | 24450 | 24450 | 24500 | 24450 | 100 |
| 283 | 20230605 | 143600 | 9960986850 | 24450 | 24450 | 24450 | 24400 | 633 |
| 284 | 20230605 | 143500 | 9945510200 | 24400 | 24450 | 24500 | 24400 | 38 |
| 285 | 20230605 | 143400 | 9944580550 | 24450 | 24500 | 24500 | 24450 | 140 |
| 286 | 20230605 | 143300 | 9941150600 | 24500 | 24400 | 24500 | 24400 | 114 |
| 287 | 20230605 | 143200 | 9938360950 | 24400 | 24500 | 24500 | 24400 | 677 |
| 288 | 20230605 | 143100 | 9921833250 | 24450 | 24450 | 24500 | 24450 | 696 |
| 289 | 20230605 | 143000 | 9904806450 | 24450 | 24450 | 24500 | 24450 | 594 |
| 290 | 20230605 | 142900 | 9890278650 | 24450 | 24500 | 24500 | 24450 | 139 |
| 291 | 20230605 | 142800 | 9886878250 | 24500 | 24450 | 24500 | 24450 | 213 |
| 292 | 20230605 | 142700 | 9881664050 | 24450 | 24450 | 24500 | 24450 | 74 |
| 293 | 20230605 | 142600 | 9879851250 | 24500 | 24450 | 24500 | 24450 | 65 |
| 294 | 20230605 | 142500 | 9878260300 | 24500 | 24450 | 24500 | 24450 | 163 |
| 295 | 20230605 | 142400 | 9874268000 | 24500 | 24450 | 24500 | 24400 | 1159 |
| 296 | 20230605 | 142300 | 9845928800 | 24500 | 24500 | 24550 | 24450 | 385 |
| 297 | 20230605 | 142200 | 9836501100 | 24500 | 24550 | 24550 | 24500 | 828 |
| 298 | 20230605 | 142100 | 9816179050 | 24550 | 24550 | 24600 | 24550 | 2354 |
| 299 | 20230605 | 142000 | 9758382550 | 24600 | 24550 | 24600 | 24550 | 411 |
| 300 | 20230605 | 141900 | 9748273200 | 24550 | 24500 | 24550 | 24500 | 715 |
| 301 | 20230605 | 141800 | 9730724100 | 24400 | 24500 | 24550 | 24400 | 3160 |
| 302 | 20230605 | 141700 | 9653526300 | 24500 | 24500 | 24550 | 24450 | 1387 |
| 303 | 20230605 | 141600 | 9619505400 | 24550 | 24550 | 24550 | 24500 | 78 |
| 304 | 20230605 | 141500 | 9617592600 | 24550 | 24500 | 24550 | 24500 | 2320 |
| 305 | 20230605 | 141400 | 9560647300 | 24500 | 24500 | 24500 | 24450 | 828 |
| 306 | 20230605 | 141300 | 9540366300 | 24500 | 24400 | 24500 | 24400 | 500 |
| 307 | 20230605 | 141200 | 9528141350 | 24400 | 24450 | 24450 | 24400 | 733 |
| 308 | 20230605 | 141100 | 9510246050 | 24400 | 24450 | 24450 | 24400 | 231 |
| 309 | 20230605 | 141000 | 9504609050 | 24450 | 24450 | 24450 | 24450 | 12 |
| 310 | 20230605 | 140900 | 9504315650 | 24400 | 24500 | 24500 | 24400 | 1354 |
| 311 | 20230605 | 140800 | 9471203350 | 24450 | 24450 | 24450 | 24450 | 4 |
| 312 | 20230605 | 140700 | 9471105550 | 24500 | 24450 | 24500 | 24450 | 79 |
| 313 | 20230605 | 140600 | 9469170450 | 24500 | 24450 | 24500 | 24450 | 274 |
| 314 | 20230605 | 140500 | 9462458100 | 24500 | 24500 | 24500 | 24500 | 242 |
| 315 | 20230605 | 140400 | 9456529100 | 24500 | 24450 | 24500 | 24450 | 2718 |
| 316 | 20230605 | 140300 | 9389973300 | 24450 | 24400 | 24450 | 24400 | 212 |
| 317 | 20230605 | 140200 | 9384790200 | 24400 | 24350 | 24450 | 24350 | 55 |
| 318 | 20230605 | 140100 | 9383445800 | 24450 | 24400 | 24450 | 24350 | 598 |
| 319 | 20230605 | 140000 | 9368854550 | 24350 | 24350 | 24350 | 24300 | 97 |
| 320 | 20230605 | 135900 | 9366492650 | 24350 | 24350 | 24350 | 24300 | 51 |
| 321 | 20230605 | 135800 | 9365250850 | 24350 | 24350 | 24400 | 24350 | 240 |
| 322 | 20230605 | 135700 | 9359406000 | 24350 | 24300 | 24350 | 24300 | 78 |
| 323 | 20230605 | 135600 | 9357509350 | 24300 | 24300 | 24350 | 24300 | 979 |
| 324 | 20230605 | 135500 | 9333719100 | 24300 | 24350 | 24350 | 24300 | 356 |
| 325 | 20230605 | 135400 | 9325061100 | 24350 | 24350 | 24400 | 24350 | 240 |
| 326 | 20230605 | 135300 | 9319214000 | 24350 | 24400 | 24400 | 24350 | 19 |
| 327 | 20230605 | 135200 | 9318750500 | 24400 | 24350 | 24400 | 24350 | 100 |
| 328 | 20230605 | 135100 | 9316315450 | 24300 | 24350 | 24350 | 24300 | 197 |
| 329 | 20230605 | 135000 | 9311525150 | 24300 | 24300 | 24300 | 24300 | 99 |
| 330 | 20230605 | 134900 | 9309119450 | 24300 | 24300 | 24350 | 24300 | 2956 |
| 331 | 20230605 | 134800 | 9237288100 | 24350 | 24350 | 24350 | 24300 | 86 |
| 332 | 20230605 | 134700 | 9235194150 | 24350 | 24350 | 24350 | 24350 | 158 |
| 333 | 20230605 | 134600 | 9231346850 | 24350 | 24350 | 24350 | 24300 | 37 |
| 334 | 20230605 | 134500 | 9230446400 | 24350 | 24350 | 24400 | 24350 | 924 |
| 335 | 20230605 | 134400 | 9207943650 | 24400 | 24350 | 24400 | 24350 | 270 |
| 336 | 20230605 | 134300 | 9201359700 | 24400 | 24350 | 24400 | 24350 | 12 |
| 337 | 20230605 | 134200 | 9201066950 | 24400 | 24350 | 24400 | 24350 | 86 |
| 338 | 20230605 | 134100 | 9198969100 | 24350 | 24400 | 24400 | 24350 | 196 |
| 339 | 20230605 | 134000 | 9194189400 | 24400 | 24400 | 24400 | 24400 | 14 |
| 340 | 20230605 | 133900 | 9193847800 | 24350 | 24350 | 24400 | 24350 | 643 |
| 341 | 20230605 | 133800 | 9178188050 | 24350 | 24400 | 24400 | 24350 | 130 |
| 342 | 20230605 | 133700 | 9175016200 | 24350 | 24350 | 24400 | 24350 | 16 |
| 343 | 20230605 | 133600 | 9174626450 | 24350 | 24400 | 24400 | 24350 | 637 |
| 344 | 20230605 | 133500 | 9159083950 | 24450 | 24400 | 24450 | 24400 | 167 |
| 345 | 20230605 | 133400 | 9155002800 | 24400 | 24400 | 24400 | 24400 | 188 |
| 346 | 20230605 | 133300 | 9150415600 | 24400 | 24400 | 24450 | 24400 | 215 |
| 347 | 20230605 | 133200 | 9145166500 | 24400 | 24400 | 24450 | 24400 | 1752 |
| 348 | 20230605 | 133100 | 9102392350 | 24350 | 24350 | 24350 | 24350 | 66 |
| 349 | 20230605 | 133000 | 9100785250 | 24350 | 24350 | 24400 | 24350 | 260 |
| 350 | 20230605 | 132900 | 9094445150 | 24400 | 24400 | 24400 | 24350 | 1015 |
| 351 | 20230605 | 132800 | 9069729150 | 24350 | 24450 | 24450 | 24350 | 1565 |
| 352 | 20230605 | 132700 | 9031612800 | 24450 | 24400 | 24450 | 24400 | 266 |
| 353 | 20230605 | 132600 | 9025113150 | 24400 | 24400 | 24450 | 24400 | 162 |
| 354 | 20230605 | 132500 | 9021159250 | 24400 | 24450 | 24500 | 24400 | 102 |
| 355 | 20230605 | 132400 | 9018667800 | 24500 | 24350 | 24500 | 24350 | 606 |
| 356 | 20230605 | 132300 | 9003873250 | 24350 | 24450 | 24450 | 24350 | 511 |
| 357 | 20230605 | 132200 | 8991406850 | 24400 | 24500 | 24500 | 24400 | 428 |
| 358 | 20230605 | 132100 | 8980940850 | 24400 | 24500 | 24500 | 24400 | 472 |
| 359 | 20230605 | 132000 | 8969416250 | 24500 | 24450 | 24500 | 24400 | 1649 |
| 360 | 20230605 | 131900 | 8929147450 | 24450 | 24500 | 24550 | 24400 | 767 |
| 361 | 20230605 | 131800 | 8910390650 | 24550 | 24450 | 24550 | 24450 | 195 |
| 362 | 20230605 | 131700 | 8905614800 | 24450 | 24550 | 24550 | 24450 | 301 |
| 363 | 20230605 | 131600 | 8898247750 | 24550 | 24550 | 24550 | 24500 | 204 |
| 364 | 20230605 | 131500 | 8893239650 | 24550 | 24500 | 24550 | 24450 | 955 |
| 365 | 20230605 | 131400 | 8869856200 | 24550 | 24550 | 24550 | 24500 | 77 |
| 366 | 20230605 | 131300 | 8867968000 | 24500 | 24450 | 24500 | 24450 | 194 |
| 367 | 20230605 | 131200 | 8863215100 | 24500 | 24450 | 24500 | 24450 | 276 |
| 368 | 20230605 | 131100 | 8856453800 | 24500 | 24500 | 24500 | 24450 | 190 |
| 369 | 20230605 | 131000 | 8851798900 | 24500 | 24400 | 24500 | 24400 | 832 |
| 370 | 20230605 | 130900 | 8831456150 | 24450 | 24450 | 24450 | 24400 | 110 |
| 371 | 20230605 | 130800 | 8828767500 | 24400 | 24450 | 24450 | 24400 | 453 |
| 372 | 20230605 | 130700 | 8817706750 | 24400 | 24450 | 24450 | 24400 | 106 |
| 373 | 20230605 | 130600 | 8815115250 | 24400 | 24450 | 24450 | 24400 | 497 |
| 374 | 20230605 | 130500 | 8802979700 | 24450 | 24400 | 24450 | 24400 | 237 |
| 375 | 20230605 | 130400 | 8797185450 | 24450 | 24450 | 24450 | 24400 | 203 |
| 376 | 20230605 | 130300 | 8792226200 | 24400 | 24500 | 24500 | 24400 | 2755 |
| 377 | 20230605 | 130200 | 8724866650 | 24500 | 24500 | 24500 | 24450 | 1157 |
| 378 | 20230605 | 130100 | 8696520250 | 24500 | 24500 | 24500 | 24450 | 190 |
| 379 | 20230605 | 130000 | 8691873050 | 24500 | 24450 | 24500 | 24450 | 1170 |
| 380 | 20230605 | 125900 | 8663218850 | 24500 | 24500 | 24500 | 24450 | 155 |
| 381 | 20230605 | 125800 | 8659422500 | 24500 | 24450 | 24500 | 24450 | 188 |
| 382 | 20230605 | 125700 | 8654825750 | 24500 | 24500 | 24550 | 24450 | 801 |
| 383 | 20230605 | 125600 | 8635214750 | 24500 | 24500 | 24550 | 24500 | 100 |
| 384 | 20230605 | 125500 | 8632764400 | 24550 | 24500 | 24550 | 24500 | 20 |
| 385 | 20230605 | 125400 | 8632274350 | 24550 | 24500 | 24550 | 24500 | 218 |
| 386 | 20230605 | 125300 | 8626923800 | 24450 | 24500 | 24550 | 24450 | 26 |
| 387 | 20230605 | 125200 | 8626287750 | 24450 | 24500 | 24550 | 24450 | 195 |
| 388 | 20230605 | 125100 | 8621512100 | 24550 | 24550 | 24600 | 24550 | 3728 |
| 389 | 20230605 | 125000 | 8529937400 | 24600 | 24550 | 24600 | 24550 | 4019 |
| 390 | 20230605 | 124900 | 8431207950 | 24500 | 24400 | 24550 | 24400 | 166 |
| 391 | 20230605 | 124800 | 8427142850 | 24550 | 24450 | 24550 | 24400 | 2666 |
| 392 | 20230605 | 124700 | 8361825800 | 24450 | 24450 | 24450 | 24400 | 89 |
| 393 | 20230605 | 124600 | 8359649850 | 24500 | 24500 | 24500 | 24450 | 215 |
| 394 | 20230605 | 124500 | 8354383350 | 24500 | 24450 | 24500 | 24450 | 82 |
| 395 | 20230605 | 124400 | 8352378400 | 24500 | 24500 | 24500 | 24450 | 121 |
| 396 | 20230605 | 124300 | 8349419050 | 24450 | 24500 | 24500 | 24450 | 198 |
| 397 | 20230605 | 124200 | 8344568850 | 24450 | 24450 | 24500 | 24450 | 226 |
| 398 | 20230605 | 124100 | 8339043100 | 24500 | 24500 | 24500 | 24450 | 222 |
| 399 | 20230605 | 124000 | 8333614100 | 24500 | 24450 | 24500 | 24350 | 535 |
| 400 | 20230605 | 123900 | 8320538850 | 24400 | 24500 | 24500 | 24400 | 173 |
| 401 | 20230605 | 123800 | 8316310050 | 24500 | 24450 | 24500 | 24450 | 472 |
| 402 | 20230605 | 123700 | 8304769150 | 24450 | 24350 | 24450 | 24350 | 978 |
| 403 | 20230605 | 123600 | 8280896150 | 24350 | 24350 | 24350 | 24350 | 164 |
| 404 | 20230605 | 123500 | 8276902750 | 24350 | 24400 | 24400 | 24350 | 180 |
| 405 | 20230605 | 123400 | 8272512800 | 24350 | 24400 | 24400 | 24350 | 89 |
| 406 | 20230605 | 123300 | 8270341450 | 24350 | 24350 | 24400 | 24350 | 73 |
| 407 | 20230605 | 123200 | 8268562900 | 24400 | 24400 | 24450 | 24400 | 1787 |
| 408 | 20230605 | 123100 | 8224953650 | 24400 | 24450 | 24450 | 24400 | 249 |
| 409 | 20230605 | 123000 | 8218865750 | 24400 | 24400 | 24400 | 24400 | 1 |
| 410 | 20230605 | 122900 | 8218841350 | 24450 | 24400 | 24450 | 24400 | 478 |
| 411 | 20230605 | 122800 | 8207158350 | 24450 | 24450 | 24500 | 24400 | 95 |
| 412 | 20230605 | 122700 | 8204835550 | 24400 | 24450 | 24450 | 24400 | 65 |
| 413 | 20230605 | 122600 | 8203246400 | 24450 | 24450 | 24450 | 24400 | 302 |
| 414 | 20230605 | 122500 | 8195862650 | 24400 | 24450 | 24450 | 24400 | 77 |
| 415 | 20230605 | 122400 | 8193980600 | 24400 | 24400 | 24450 | 24400 | 5 |
| 416 | 20230605 | 122300 | 8193858550 | 24450 | 24450 | 24450 | 24400 | 157 |
| 417 | 20230605 | 122200 | 8190019950 | 24450 | 24450 | 24450 | 24400 | 62 |
| 418 | 20230605 | 122100 | 8188504100 | 24400 | 24400 | 24450 | 24400 | 335 |
| 419 | 20230605 | 122000 | 8180322300 | 24450 | 24450 | 24500 | 24450 | 874 |
| 420 | 20230605 | 121900 | 8158952450 | 24450 | 24450 | 24500 | 24450 | 363 |
| 421 | 20230605 | 121800 | 8150073900 | 24450 | 24400 | 24500 | 24400 | 638 |
| 422 | 20230605 | 121700 | 8134479550 | 24450 | 24450 | 24500 | 24400 | 712 |
| 423 | 20230605 | 121600 | 8117069750 | 24450 | 24450 | 24500 | 24400 | 3372 |
| 424 | 20230605 | 121500 | 8034620050 | 24450 | 24400 | 24450 | 24400 | 232 |
| 425 | 20230605 | 121400 | 8028951750 | 24450 | 24400 | 24450 | 24400 | 331 |
| 426 | 20230605 | 121300 | 8020874100 | 24400 | 24350 | 24400 | 24350 | 441 |
| 427 | 20230605 | 121200 | 8010116400 | 24350 | 24400 | 24400 | 24350 | 138 |
| 428 | 20230605 | 121100 | 8006749250 | 24400 | 24350 | 24400 | 24350 | 408 |
| 429 | 20230605 | 121000 | 7996794300 | 24400 | 24400 | 24400 | 24350 | 826 |
| 430 | 20230605 | 120900 | 7976645450 | 24350 | 24400 | 24400 | 24350 | 13 |
| 431 | 20230605 | 120800 | 7976328350 | 24400 | 24400 | 24400 | 24350 | 179 |
| 432 | 20230605 | 120700 | 7971960850 | 24350 | 24350 | 24400 | 24350 | 503 |
| 433 | 20230605 | 120600 | 7959699950 | 24350 | 24300 | 24400 | 24300 | 2095 |
| 434 | 20230605 | 120500 | 7908676850 | 24300 | 24350 | 24350 | 24300 | 5 |
| 435 | 20230605 | 120400 | 7908555150 | 24350 | 24300 | 24350 | 24300 | 406 |
| 436 | 20230605 | 120300 | 7898679650 | 24300 | 24350 | 24350 | 24300 | 130 |
| 437 | 20230605 | 120200 | 7895518500 | 24350 | 24350 | 24350 | 24350 | 1 |
| 438 | 20230605 | 120100 | 7895494150 | 24350 | 24300 | 24350 | 24300 | 392 |
| 439 | 20230605 | 120000 | 7885956800 | 24300 | 24350 | 24350 | 24300 | 71 |
| 440 | 20230605 | 115900 | 7884231250 | 24350 | 24400 | 24400 | 24350 | 1611 |
| 441 | 20230605 | 115800 | 7844997100 | 24350 | 24350 | 24400 | 24350 | 409 |
| 442 | 20230605 | 115700 | 7835028600 | 24400 | 24400 | 24450 | 24400 | 343 |
| 443 | 20230605 | 115600 | 7826655950 | 24400 | 24350 | 24400 | 24300 | 2883 |
| 444 | 20230605 | 115500 | 7756378000 | 24350 | 24300 | 24350 | 24300 | 162 |
| 445 | 20230605 | 115400 | 7752438500 | 24350 | 24300 | 24350 | 24300 | 589 |
| 446 | 20230605 | 115300 | 7738110050 | 24300 | 24250 | 24300 | 24250 | 236 |
| 447 | 20230605 | 115200 | 7732375500 | 24250 | 24250 | 24300 | 24250 | 1457 |
| 448 | 20230605 | 115100 | 7697004400 | 24250 | 24300 | 24300 | 24250 | 76 |
| 449 | 20230605 | 115000 | 7695157900 | 24300 | 24300 | 24300 | 24250 | 434 |
| 450 | 20230605 | 114900 | 7684612000 | 24300 | 24300 | 24300 | 24250 | 166 |
| 451 | 20230605 | 114800 | 7680578400 | 24300 | 24250 | 24300 | 24250 | 266 |
| 452 | 20230605 | 114700 | 7674123650 | 24250 | 24300 | 24300 | 24250 | 188 |
| 453 | 20230605 | 114600 | 7669555400 | 24300 | 24250 | 24300 | 24250 | 130 |
| 454 | 20230605 | 114500 | 7666399400 | 24300 | 24300 | 24300 | 24250 | 412 |
| 455 | 20230605 | 114400 | 7656388000 | 24300 | 24200 | 24300 | 24200 | 2687 |
| 456 | 20230605 | 114300 | 7591157700 | 24200 | 24150 | 24200 | 24150 | 29 |
| 457 | 20230605 | 114200 | 7590455950 | 24200 | 24200 | 24200 | 24150 | 471 |
| 458 | 20230605 | 114100 | 7579058150 | 24200 | 24200 | 24250 | 24200 | 518 |
| 459 | 20230605 | 114000 | 7566522400 | 24250 | 24200 | 24250 | 24200 | 58 |
| 460 | 20230605 | 113900 | 7565116100 | 24250 | 24200 | 24250 | 24150 | 523 |
| 461 | 20230605 | 113800 | 7552457000 | 24150 | 24150 | 24200 | 24150 | 109 |
| 462 | 20230605 | 113700 | 7549821650 | 24150 | 24200 | 24250 | 24150 | 278 |
| 463 | 20230605 | 113600 | 7543104350 | 24250 | 24200 | 24250 | 24150 | 140 |
| 464 | 20230605 | 113500 | 7539710550 | 24250 | 24200 | 24250 | 24200 | 3 |
| 465 | 20230605 | 113400 | 7539637900 | 24200 | 24200 | 24200 | 24150 | 452 |
| 466 | 20230605 | 113300 | 7528712750 | 24200 | 24200 | 24200 | 24150 | 36 |
| 467 | 20230605 | 113200 | 7527841800 | 24200 | 24250 | 24250 | 24200 | 162 |
| 468 | 20230605 | 113100 | 7523920300 | 24200 | 24200 | 24250 | 24200 | 391 |
| 469 | 20230605 | 113000 | 7514448650 | 24200 | 24150 | 24200 | 24150 | 758 |
| 470 | 20230605 | 112900 | 7496108350 | 24150 | 24150 | 24200 | 24150 | 111 |
| 471 | 20230605 | 112800 | 7493427300 | 24200 | 24100 | 24200 | 24100 | 168 |
| 472 | 20230605 | 112700 | 7489367000 | 24100 | 24100 | 24150 | 24100 | 110 |
| 473 | 20230605 | 112600 | 7486714750 | 24150 | 24100 | 24150 | 24100 | 3 |
| 474 | 20230605 | 112500 | 7486642350 | 24150 | 24100 | 24150 | 24100 | 175 |
| 475 | 20230605 | 112400 | 7482416150 | 24100 | 24100 | 24150 | 24100 | 11 |
| 476 | 20230605 | 112300 | 7482150950 | 24100 | 24100 | 24100 | 24100 | 42 |
| 477 | 20230605 | 112200 | 7481138750 | 24100 | 24050 | 24100 | 24050 | 368 |
| 478 | 20230605 | 112100 | 7472273400 | 24100 | 24050 | 24100 | 24050 | 226 |
| 479 | 20230605 | 112000 | 7466837000 | 24050 | 24100 | 24100 | 24050 | 536 |
| 480 | 20230605 | 111900 | 7453919500 | 24050 | 24050 | 24100 | 24050 | 53 |
| 481 | 20230605 | 111800 | 7452642450 | 24050 | 24050 | 24050 | 24050 | 50 |
| 482 | 20230605 | 111700 | 7451439950 | 24050 | 24100 | 24100 | 24050 | 130 |
| 483 | 20230605 | 111600 | 7448307050 | 24050 | 24050 | 24100 | 24050 | 99 |
| 484 | 20230605 | 111500 | 7445922600 | 24050 | 24100 | 24100 | 24050 | 162 |
| 485 | 20230605 | 111400 | 7442021650 | 24100 | 24050 | 24100 | 24050 | 83 |
| 486 | 20230605 | 111300 | 7440021950 | 24100 | 24100 | 24100 | 24050 | 277 |
| 487 | 20230605 | 111200 | 7433353000 | 24100 | 24100 | 24100 | 24100 | 326 |
| 488 | 20230605 | 111100 | 7425496400 | 24100 | 24150 | 24150 | 24100 | 233 |
| 489 | 20230605 | 111000 | 7419869700 | 24150 | 24100 | 24150 | 24100 | 68 |
| 490 | 20230605 | 110900 | 7418227700 | 24100 | 24050 | 24150 | 24050 | 133 |
| 491 | 20230605 | 110800 | 7415016050 | 24100 | 24050 | 24100 | 24050 | 53 |
| 492 | 20230605 | 110700 | 7413741300 | 24050 | 24050 | 24100 | 24050 | 128 |
| 493 | 20230605 | 110600 | 7410659750 | 24100 | 24100 | 24100 | 24050 | 140 |
| 494 | 20230605 | 110500 | 7407285800 | 24000 | 24050 | 24100 | 24000 | 2223 |
| 495 | 20230605 | 110400 | 7353885400 | 24100 | 24050 | 24100 | 24000 | 282 |
| 496 | 20230605 | 110300 | 7347110300 | 24050 | 24050 | 24100 | 24000 | 2126 |
| 497 | 20230605 | 110200 | 7296073000 | 24050 | 24100 | 24100 | 24050 | 66 |
| 498 | 20230605 | 110100 | 7294482500 | 24100 | 24050 | 24100 | 24050 | 506 |
| 499 | 20230605 | 110000 | 7282313150 | 24100 | 24150 | 24150 | 24050 | 4219 |
| 500 | 20230605 | 105900 | 7180734500 | 24100 | 24150 | 24150 | 24100 | 564 |
| 501 | 20230605 | 105800 | 7167113950 | 24150 | 24200 | 24200 | 24150 | 417 |
| 502 | 20230605 | 105700 | 7157028850 | 24150 | 24200 | 24200 | 24150 | 151 |
| 503 | 20230605 | 105600 | 7153381800 | 24200 | 24150 | 24200 | 24150 | 343 |
| 504 | 20230605 | 105500 | 7145092400 | 24200 | 24200 | 24200 | 24150 | 334 |
| 505 | 20230605 | 105400 | 7137009700 | 24200 | 24150 | 24200 | 24150 | 311 |
| 506 | 20230605 | 105300 | 7129498500 | 24150 | 24250 | 24250 | 24150 | 274 |
| 507 | 20230605 | 105200 | 7122865300 | 24250 | 24200 | 24250 | 24200 | 184 |
| 508 | 20230605 | 105100 | 7118403600 | 24250 | 24200 | 24250 | 24200 | 430 |
| 509 | 20230605 | 105000 | 7107981950 | 24250 | 24200 | 24250 | 24150 | 698 |
| 510 | 20230605 | 104900 | 7091105650 | 24200 | 24150 | 24200 | 24150 | 308 |
| 511 | 20230605 | 104800 | 7083653600 | 24200 | 24150 | 24200 | 24100 | 254 |
| 512 | 20230605 | 104700 | 7077518550 | 24150 | 24200 | 24200 | 24150 | 577 |
| 513 | 20230605 | 104600 | 7063555650 | 24150 | 24100 | 24150 | 24100 | 348 |
| 514 | 20230605 | 104500 | 7055161550 | 24100 | 24150 | 24150 | 24100 | 632 |
| 515 | 20230605 | 104400 | 7039908350 | 24150 | 24200 | 24250 | 24150 | 3136 |
| 516 | 20230605 | 104300 | 6964047050 | 24200 | 24200 | 24200 | 24150 | 1158 |
| 517 | 20230605 | 104200 | 6936029150 | 24200 | 24200 | 24200 | 24200 | 1486 |
| 518 | 20230605 | 104100 | 6900067950 | 24150 | 24150 | 24200 | 24150 | 302 |
| 519 | 20230605 | 104000 | 6892768300 | 24150 | 24150 | 24150 | 24100 | 882 |
| 520 | 20230605 | 103900 | 6871470750 | 24150 | 24150 | 24150 | 24100 | 248 |
| 521 | 20230605 | 103800 | 6865483450 | 24150 | 24100 | 24150 | 24100 | 546 |
| 522 | 20230605 | 103700 | 6852297800 | 24100 | 24150 | 24150 | 24100 | 182 |
| 523 | 20230605 | 103600 | 6847905600 | 24150 | 24150 | 24200 | 24150 | 1251 |
| 524 | 20230605 | 103500 | 6817691650 | 24150 | 24100 | 24150 | 24100 | 667 |
| 525 | 20230605 | 103400 | 6801605150 | 24050 | 24050 | 24100 | 24050 | 130 |
| 526 | 20230605 | 103300 | 6798476150 | 24050 | 24050 | 24100 | 24050 | 215 |
| 527 | 20230605 | 103200 | 6793296050 | 24050 | 24050 | 24050 | 24000 | 650 |
| 528 | 20230605 | 103100 | 6777665250 | 24000 | 24000 | 24050 | 24000 | 38 |
| 529 | 20230605 | 103000 | 6776752750 | 23950 | 24000 | 24050 | 23950 | 185 |
| 530 | 20230605 | 102900 | 6772311200 | 24000 | 24000 | 24000 | 23950 | 383 |
| 531 | 20230605 | 102800 | 6763131750 | 23950 | 23950 | 23950 | 23950 | 512 |
| 532 | 20230605 | 102700 | 6750869350 | 23950 | 23950 | 24000 | 23950 | 213 |
| 533 | 20230605 | 102600 | 6745761650 | 24000 | 24000 | 24000 | 24000 | 64 |
| 534 | 20230605 | 102500 | 6744225650 | 24000 | 23950 | 24050 | 23900 | 335 |
| 535 | 20230605 | 102400 | 6736218750 | 24050 | 24000 | 24050 | 24000 | 474 |
| 536 | 20230605 | 102300 | 6724835050 | 24000 | 24000 | 24050 | 24000 | 46 |
| 537 | 20230605 | 102200 | 6723729450 | 23900 | 24000 | 24050 | 23850 | 3201 |
| 538 | 20230605 | 102100 | 6647193650 | 24050 | 24050 | 24050 | 24050 | 15 |
| 539 | 20230605 | 102000 | 6646832900 | 24050 | 24000 | 24050 | 23950 | 961 |
| 540 | 20230605 | 101900 | 6623770000 | 24000 | 24050 | 24050 | 24000 | 2326 |
| 541 | 20230605 | 101800 | 6567918350 | 24050 | 23950 | 24050 | 23950 | 1776 |
| 542 | 20230605 | 101700 | 6525300450 | 23950 | 23900 | 24000 | 23900 | 1052 |
| 543 | 20230605 | 101600 | 6500102600 | 23950 | 23900 | 23950 | 23900 | 491 |
| 544 | 20230605 | 101500 | 6488367250 | 23900 | 23950 | 23950 | 23900 | 248 |
| 545 | 20230605 | 101400 | 6482430650 | 24000 | 24000 | 24000 | 23900 | 109 |
| 546 | 20230605 | 101300 | 6479814750 | 24000 | 23850 | 24000 | 23850 | 252 |
| 547 | 20230605 | 101200 | 6473774800 | 23950 | 23900 | 23950 | 23900 | 546 |
| 548 | 20230605 | 101100 | 6460699250 | 23900 | 23900 | 23900 | 23900 | 372 |
| 549 | 20230605 | 101000 | 6451808450 | 23850 | 23900 | 23900 | 23850 | 855 |
| 550 | 20230605 | 100900 | 6431382350 | 23900 | 23950 | 24000 | 23900 | 202 |
| 551 | 20230605 | 100800 | 6426552400 | 23950 | 23900 | 23950 | 23850 | 327 |
| 552 | 20230605 | 100700 | 6418732400 | 23900 | 23900 | 23900 | 23850 | 1151 |
| 553 | 20230605 | 100600 | 6391235750 | 23950 | 24000 | 24000 | 23950 | 1577 |
| 554 | 20230605 | 100500 | 6353442100 | 24000 | 24000 | 24050 | 24000 | 1009 |
| 555 | 20230605 | 100400 | 6329183750 | 24000 | 23950 | 24050 | 23950 | 2155 |
| 556 | 20230605 | 100300 | 6277506050 | 23950 | 23900 | 23950 | 23900 | 510 |
| 557 | 20230605 | 100200 | 6265315800 | 23900 | 23850 | 23900 | 23850 | 484 |
| 558 | 20230605 | 100100 | 6253748400 | 23900 | 23900 | 23900 | 23850 | 930 |
| 559 | 20230605 | 100000 | 6231556200 | 23850 | 23900 | 23900 | 23800 | 258 |
| 560 | 20230605 | 095900 | 6225399600 | 23900 | 23850 | 23900 | 23800 | 1313 |
| 561 | 20230605 | 095800 | 6194120550 | 23800 | 23800 | 23850 | 23800 | 220 |
| 562 | 20230605 | 095700 | 6188883300 | 23800 | 23850 | 23850 | 23800 | 1007 |
| 563 | 20230605 | 095600 | 6164909150 | 23800 | 23850 | 23900 | 23800 | 1062 |
| 564 | 20230605 | 095500 | 6139577000 | 23850 | 23800 | 23900 | 23800 | 2425 |
| 565 | 20230605 | 095400 | 6081763650 | 23800 | 23850 | 23900 | 23800 | 4507 |
| 566 | 20230605 | 095300 | 5974400750 | 23900 | 23850 | 23900 | 23850 | 570 |
| 567 | 20230605 | 095200 | 5960796500 | 23850 | 23850 | 23900 | 23850 | 1277 |
| 568 | 20230605 | 095100 | 5930337300 | 23850 | 23850 | 23900 | 23850 | 895 |
| 569 | 20230605 | 095000 | 5908985200 | 23850 | 23900 | 23900 | 23850 | 903 |
| 570 | 20230605 | 094900 | 5887421600 | 23900 | 23900 | 23900 | 23850 | 904 |
| 571 | 20230605 | 094800 | 5865855750 | 23850 | 23950 | 23950 | 23850 | 5059 |
| 572 | 20230605 | 094700 | 5745043500 | 23950 | 23950 | 24000 | 23950 | 2071 |
| 573 | 20230605 | 094600 | 5695421000 | 24000 | 24100 | 24100 | 23950 | 3015 |
| 574 | 20230605 | 094500 | 5622970200 | 24100 | 24050 | 24100 | 24050 | 1105 |
| 575 | 20230605 | 094400 | 5596360450 | 24050 | 23950 | 24050 | 23950 | 494 |
| 576 | 20230605 | 094300 | 5584485850 | 23950 | 24000 | 24000 | 23950 | 1647 |
| 577 | 20230605 | 094200 | 5544971250 | 24000 | 24000 | 24000 | 24000 | 659 |
| 578 | 20230605 | 094100 | 5529155250 | 24000 | 23900 | 24000 | 23900 | 830 |
| 579 | 20230605 | 094000 | 5509267950 | 23950 | 23900 | 23950 | 23900 | 353 |
| 580 | 20230605 | 093900 | 5500823150 | 23900 | 23850 | 23900 | 23850 | 496 |
| 581 | 20230605 | 093800 | 5488973750 | 23850 | 23800 | 23900 | 23800 | 2110 |
| 582 | 20230605 | 093700 | 5438655000 | 23800 | 23800 | 23850 | 23750 | 7061 |
| 583 | 20230605 | 093600 | 5270779650 | 23800 | 23800 | 23850 | 23750 | 2483 |
| 584 | 20230605 | 093500 | 5211694600 | 23850 | 23850 | 23850 | 23800 | 4868 |
| 585 | 20230605 | 093400 | 5095805600 | 23800 | 23850 | 23850 | 23750 | 11504 |
| 586 | 20230605 | 093300 | 4821857100 | 23850 | 23900 | 23950 | 23850 | 1815 |
| 587 | 20230605 | 093200 | 4778485550 | 23950 | 23950 | 24100 | 23900 | 2514 |
| 588 | 20230605 | 093100 | 4718205000 | 24000 | 23950 | 24050 | 23850 | 3394 |
| 589 | 20230605 | 093000 | 4636886250 | 23900 | 23850 | 23950 | 23850 | 2673 |
| 590 | 20230605 | 092900 | 4573027800 | 23900 | 23850 | 23900 | 23850 | 1731 |
| 591 | 20230605 | 092800 | 4531725650 | 23900 | 23850 | 23900 | 23850 | 1229 |
| 592 | 20230605 | 092700 | 4502381550 | 23850 | 24000 | 24000 | 23850 | 2285 |
| 593 | 20230605 | 092600 | 4447841750 | 24000 | 23900 | 24000 | 23850 | 7381 |
| 594 | 20230605 | 092500 | 4271287250 | 23900 | 23900 | 23950 | 23900 | 3569 |
| 595 | 20230605 | 092400 | 4185960550 | 23900 | 23900 | 23950 | 23850 | 3047 |
| 596 | 20230605 | 092300 | 4113085700 | 23900 | 23800 | 23950 | 23800 | 1872 |
| 597 | 20230605 | 092200 | 4068416500 | 23800 | 23750 | 23850 | 23750 | 1196 |
| 598 | 20230605 | 092100 | 4039988600 | 23750 | 23750 | 23800 | 23750 | 2734 |
| 599 | 20230605 | 092000 | 3975000300 | 23750 | 23850 | 23850 | 23700 | 9213 |
| 600 | 20230605 | 091900 | 3756217050 | 23800 | 23850 | 23900 | 23800 | 6123 |
| 601 | 20230605 | 091800 | 3610165400 | 23850 | 23950 | 24050 | 23800 | 8930 |
| 602 | 20230605 | 091700 | 3397024000 | 24000 | 23750 | 24000 | 23750 | 7823 |
| 603 | 20230605 | 091600 | 3210132950 | 23800 | 23900 | 23900 | 23750 | 10103 |
| 604 | 20230605 | 091500 | 2969578950 | 23950 | 24000 | 24050 | 23850 | 6113 |
| 605 | 20230605 | 091400 | 2823294100 | 24000 | 23950 | 24050 | 23900 | 7719 |
| 606 | 20230605 | 091300 | 2638463200 | 23950 | 24200 | 24250 | 23950 | 19621 |
| 607 | 20230605 | 091200 | 2165679750 | 24200 | 24450 | 24450 | 24200 | 16572 |
| 608 | 20230605 | 091100 | 1762449750 | 24500 | 24500 | 24500 | 24450 | 1506 |
| 609 | 20230605 | 091000 | 1725605200 | 24500 | 24550 | 24550 | 24450 | 1766 |
| 610 | 20230605 | 090900 | 1682349450 | 24600 | 24550 | 24600 | 24450 | 5954 |
| 611 | 20230605 | 090800 | 1536411850 | 24600 | 24650 | 24750 | 24550 | 2909 |
| 612 | 20230605 | 090700 | 1464819000 | 24750 | 24600 | 24800 | 24550 | 7563 |
| 613 | 20230605 | 090600 | 1278638100 | 24600 | 24450 | 24600 | 24450 | 1554 |
| 614 | 20230605 | 090500 | 1240538800 | 24500 | 24500 | 24550 | 24450 | 7270 |
| 615 | 20230605 | 090400 | 1062392050 | 24500 | 24500 | 24550 | 24450 | 3479 |
| 616 | 20230605 | 090300 | 977197950 | 24500 | 24550 | 24600 | 24400 | 9741 |
| 617 | 20230605 | 090200 | 738571000 | 24600 | 24750 | 24800 | 24550 | 8482 |
| 618 | 20230605 | 090100 | 529159700 | 24750 | 24900 | 24900 | 24750 | 9867 |
| 619 | 20230605 | 090000 | 283991300 | 25000 | 25050 | 25100 | 24900 | 11354 |