30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183200 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 1994 |
| 3 | 20230605 | 183100 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20230605 | 183000 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20230605 | 182900 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20230605 | 182800 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20230605 | 182700 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20230605 | 182600 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20230605 | 182500 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20230605 | 182400 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20230605 | 182300 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20230605 | 182200 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20230605 | 182100 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20230605 | 182000 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20230605 | 181900 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20230605 | 181800 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20230605 | 181700 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20230605 | 181600 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20230605 | 181500 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20230605 | 181400 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20230605 | 181300 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20230605 | 181200 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20230605 | 181100 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20230605 | 181000 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20230605 | 180900 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20230605 | 180800 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20230605 | 180700 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20230605 | 180600 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20230605 | 180500 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20230605 | 180400 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20230605 | 180300 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20230605 | 180200 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 1994 |
| 33 | 20230605 | 180100 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20230605 | 180000 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20230605 | 175900 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20230605 | 175800 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20230605 | 175700 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20230605 | 175600 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20230605 | 175500 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20230605 | 175400 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20230605 | 175300 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20230605 | 175200 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20230605 | 175100 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20230605 | 175000 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20230605 | 174900 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20230605 | 174800 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20230605 | 174700 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20230605 | 174600 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20230605 | 174500 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20230605 | 174400 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20230605 | 174300 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20230605 | 174200 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20230605 | 174100 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20230605 | 174000 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20230605 | 173900 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20230605 | 173800 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20230605 | 173700 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20230605 | 173600 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20230605 | 173500 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20230605 | 173400 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20230605 | 173300 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20230605 | 173200 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 1994 |
| 63 | 20230605 | 173100 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20230605 | 173000 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20230605 | 172900 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20230605 | 172800 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20230605 | 172700 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20230605 | 172600 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20230605 | 172500 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20230605 | 172400 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20230605 | 172300 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20230605 | 172200 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20230605 | 172100 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20230605 | 172000 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20230605 | 171900 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20230605 | 171800 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20230605 | 171700 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20230605 | 171600 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20230605 | 171500 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20230605 | 171400 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20230605 | 171300 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20230605 | 171200 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20230605 | 171100 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20230605 | 171000 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20230605 | 170900 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20230605 | 170800 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20230605 | 170700 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20230605 | 170600 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20230605 | 170500 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20230605 | 170400 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20230605 | 170300 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20230605 | 170200 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 1994 |
| 93 | 20230605 | 170100 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20230605 | 170000 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20230605 | 165900 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20230605 | 165800 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20230605 | 165700 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20230605 | 165600 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20230605 | 165500 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20230605 | 165400 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20230605 | 165300 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20230605 | 165200 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20230605 | 165100 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20230605 | 165000 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20230605 | 164900 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20230605 | 164800 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20230605 | 164700 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20230605 | 164600 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20230605 | 164500 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20230605 | 164400 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20230605 | 164300 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20230605 | 164200 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20230605 | 164100 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20230605 | 164000 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20230605 | 163900 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20230605 | 163800 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20230605 | 163700 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20230605 | 163600 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20230605 | 163500 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20230605 | 163400 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20230605 | 163300 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20230605 | 163200 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 1994 |
| 123 | 20230605 | 163100 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20230605 | 163000 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20230605 | 162900 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20230605 | 162800 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20230605 | 162700 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20230605 | 162600 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20230605 | 162500 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20230605 | 162400 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20230605 | 162300 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20230605 | 162200 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20230605 | 162100 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20230605 | 162000 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20230605 | 161900 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20230605 | 161800 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20230605 | 161700 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20230605 | 161600 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20230605 | 161500 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20230605 | 161400 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20230605 | 161300 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20230605 | 161200 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20230605 | 161100 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20230605 | 161000 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20230605 | 160900 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20230605 | 160800 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20230605 | 160700 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20230605 | 160600 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20230605 | 160500 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20230605 | 160400 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20230605 | 160300 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20230605 | 160200 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 1994 |
| 153 | 20230605 | 160100 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20230605 | 160000 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20230605 | 155900 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20230605 | 155800 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20230605 | 155700 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20230605 | 155600 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20230605 | 155500 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20230605 | 155400 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20230605 | 155300 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20230605 | 155200 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20230605 | 155100 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20230605 | 155000 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20230605 | 154900 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20230605 | 154800 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20230605 | 154700 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20230605 | 154600 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20230605 | 154500 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20230605 | 154400 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20230605 | 154300 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20230605 | 154200 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20230605 | 154100 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20230605 | 154000 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20230605 | 153900 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20230605 | 153800 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20230605 | 153700 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20230605 | 153600 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20230605 | 153500 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20230605 | 153400 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20230605 | 153300 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20230605 | 153200 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 1994 |
| 183 | 20230605 | 153100 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20230605 | 153000 | 3869215900 | 22400 | 22400 | 22400 | 22400 | 1994 |
| 185 | 20230605 | 152900 | 3824550300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20230605 | 152800 | 3824550300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20230605 | 152700 | 3824550300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20230605 | 152600 | 3824550300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20230605 | 152500 | 3824550300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20230605 | 152400 | 3824550300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20230605 | 152300 | 3824550300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20230605 | 152200 | 3824550300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20230605 | 152100 | 3824550300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20230605 | 152000 | 3824550300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20230605 | 151900 | 3824550300 | 22550 | 22550 | 22550 | 22450 | 161 |
| 196 | 20230605 | 151800 | 3820924750 | 22550 | 22500 | 22550 | 22500 | 197 |
| 197 | 20230605 | 151700 | 3816492000 | 22550 | 22550 | 22600 | 22400 | 1433 |
| 198 | 20230605 | 151600 | 3784258350 | 22600 | 22550 | 22600 | 22500 | 491 |
| 199 | 20230605 | 151500 | 3773178450 | 22550 | 22600 | 22600 | 22450 | 861 |
| 200 | 20230605 | 151400 | 3753738300 | 22550 | 22500 | 22600 | 22400 | 488 |
| 201 | 20230605 | 151300 | 3742741550 | 22550 | 22550 | 22550 | 22450 | 957 |
| 202 | 20230605 | 151200 | 3721191650 | 22550 | 22500 | 22550 | 22500 | 442 |
| 203 | 20230605 | 151100 | 3711235550 | 22500 | 22550 | 22550 | 22400 | 627 |
| 204 | 20230605 | 151000 | 3697105300 | 22500 | 22400 | 22500 | 22350 | 474 |
| 205 | 20230605 | 150900 | 3686475650 | 22450 | 22400 | 22500 | 22400 | 481 |
| 206 | 20230605 | 150800 | 3675679300 | 22500 | 22400 | 22550 | 22400 | 941 |
| 207 | 20230605 | 150700 | 3654536800 | 22450 | 22450 | 22500 | 22300 | 473 |
| 208 | 20230605 | 150600 | 3643923950 | 22500 | 22350 | 22500 | 22350 | 710 |
| 209 | 20230605 | 150500 | 3627993850 | 22400 | 22450 | 22500 | 22400 | 781 |
| 210 | 20230605 | 150400 | 3610451100 | 22400 | 22400 | 22500 | 22400 | 558 |
| 211 | 20230605 | 150300 | 3597932550 | 22400 | 22350 | 22450 | 22350 | 519 |
| 212 | 20230605 | 150200 | 3586309550 | 22450 | 22350 | 22450 | 22350 | 664 |
| 213 | 20230605 | 150100 | 3571424200 | 22450 | 22400 | 22450 | 22300 | 567 |
| 214 | 20230605 | 150000 | 3558722550 | 22350 | 22350 | 22400 | 22300 | 558 |
| 215 | 20230605 | 145900 | 3546244850 | 22300 | 22350 | 22400 | 22300 | 618 |
| 216 | 20230605 | 145800 | 3532419350 | 22350 | 22250 | 22350 | 22250 | 504 |
| 217 | 20230605 | 145700 | 3521161650 | 22250 | 22350 | 22350 | 22250 | 590 |
| 218 | 20230605 | 145600 | 3507977550 | 22250 | 22300 | 22350 | 22250 | 613 |
| 219 | 20230605 | 145500 | 3494296150 | 22250 | 22350 | 22350 | 22250 | 682 |
| 220 | 20230605 | 145400 | 3479068650 | 22300 | 22250 | 22350 | 22250 | 607 |
| 221 | 20230605 | 145300 | 3465531100 | 22300 | 22250 | 22350 | 22250 | 686 |
| 222 | 20230605 | 145200 | 3450218650 | 22250 | 22300 | 22350 | 22250 | 654 |
| 223 | 20230605 | 145100 | 3435633200 | 22300 | 22300 | 22350 | 22250 | 644 |
| 224 | 20230605 | 145000 | 3421257250 | 22250 | 22350 | 22350 | 22250 | 900 |
| 225 | 20230605 | 144900 | 3401171450 | 22300 | 22350 | 22350 | 22250 | 628 |
| 226 | 20230605 | 144800 | 3387158600 | 22250 | 22300 | 22350 | 22250 | 525 |
| 227 | 20230605 | 144700 | 3375435800 | 22300 | 22300 | 22300 | 22200 | 340 |
| 228 | 20230605 | 144600 | 3367855200 | 22300 | 22300 | 22350 | 22250 | 844 |
| 229 | 20230605 | 144500 | 3349017600 | 22300 | 22300 | 22350 | 22250 | 518 |
| 230 | 20230605 | 144400 | 3337460500 | 22300 | 22250 | 22300 | 22250 | 701 |
| 231 | 20230605 | 144300 | 3321840800 | 22250 | 22250 | 22350 | 22200 | 532 |
| 232 | 20230605 | 144200 | 3309978850 | 22250 | 22300 | 22300 | 22250 | 468 |
| 233 | 20230605 | 144100 | 3299552300 | 22250 | 22200 | 22300 | 22200 | 317 |
| 234 | 20230605 | 144000 | 3292498100 | 22200 | 22250 | 22300 | 22200 | 798 |
| 235 | 20230605 | 143900 | 3274721950 | 22300 | 22200 | 22300 | 22200 | 450 |
| 236 | 20230605 | 143800 | 3264714050 | 22200 | 22200 | 22250 | 22200 | 588 |
| 237 | 20230605 | 143700 | 3251644750 | 22250 | 22200 | 22250 | 22200 | 343 |
| 238 | 20230605 | 143600 | 3244016650 | 22200 | 22250 | 22250 | 22200 | 522 |
| 239 | 20230605 | 143500 | 3232411250 | 22200 | 22200 | 22250 | 22200 | 424 |
| 240 | 20230605 | 143400 | 3222985400 | 22200 | 22200 | 22200 | 22200 | 345 |
| 241 | 20230605 | 143300 | 3215326400 | 22200 | 22200 | 22250 | 22100 | 314 |
| 242 | 20230605 | 143200 | 3208361350 | 22200 | 22150 | 22200 | 22150 | 243 |
| 243 | 20230605 | 143100 | 3202974150 | 22150 | 22200 | 22250 | 22150 | 518 |
| 244 | 20230605 | 143000 | 3191469150 | 22200 | 22200 | 22300 | 22150 | 567 |
| 245 | 20230605 | 142900 | 3178872200 | 22200 | 22150 | 22200 | 22100 | 261 |
| 246 | 20230605 | 142800 | 3173092650 | 22150 | 22150 | 22200 | 22150 | 184 |
| 247 | 20230605 | 142700 | 3169016500 | 22100 | 22200 | 22200 | 22100 | 850 |
| 248 | 20230605 | 142600 | 3150198200 | 22100 | 22250 | 22250 | 22100 | 290 |
| 249 | 20230605 | 142500 | 3143761450 | 22300 | 22300 | 22300 | 22250 | 607 |
| 250 | 20230605 | 142400 | 3130242050 | 22250 | 22200 | 22250 | 22100 | 713 |
| 251 | 20230605 | 142300 | 3114408850 | 22200 | 22150 | 22200 | 22100 | 458 |
| 252 | 20230605 | 142200 | 3104247750 | 22200 | 22200 | 22200 | 22100 | 790 |
| 253 | 20230605 | 142100 | 3086727600 | 22100 | 22100 | 22200 | 22100 | 1977 |
| 254 | 20230605 | 142000 | 3042938450 | 22150 | 22100 | 22150 | 22050 | 745 |
| 255 | 20230605 | 141900 | 3026447350 | 22100 | 22100 | 22150 | 22100 | 447 |
| 256 | 20230605 | 141800 | 3016557350 | 22100 | 22000 | 22100 | 22000 | 2150 |
| 257 | 20230605 | 141700 | 2969050850 | 22000 | 22000 | 22050 | 21950 | 595 |
| 258 | 20230605 | 141600 | 2955951100 | 21950 | 22000 | 22050 | 21950 | 1440 |
| 259 | 20230605 | 141500 | 2924246550 | 21950 | 21900 | 21950 | 21900 | 651 |
| 260 | 20230605 | 141400 | 2909964000 | 21900 | 21850 | 21900 | 21850 | 303 |
| 261 | 20230605 | 141300 | 2903332850 | 21850 | 21850 | 21950 | 21800 | 201 |
| 262 | 20230605 | 141200 | 2898936950 | 21850 | 21850 | 21850 | 21800 | 203 |
| 263 | 20230605 | 141100 | 2894503550 | 21850 | 21900 | 21950 | 21850 | 270 |
| 264 | 20230605 | 141000 | 2888594650 | 21900 | 21850 | 21900 | 21850 | 180 |
| 265 | 20230605 | 140900 | 2884654300 | 21800 | 21850 | 21950 | 21800 | 367 |
| 266 | 20230605 | 140800 | 2876636500 | 21850 | 21850 | 21850 | 21850 | 137 |
| 267 | 20230605 | 140700 | 2873643050 | 21900 | 21900 | 21950 | 21850 | 255 |
| 268 | 20230605 | 140600 | 2868060950 | 21850 | 21900 | 21900 | 21850 | 1294 |
| 269 | 20230605 | 140500 | 2839780600 | 21900 | 21850 | 21900 | 21850 | 470 |
| 270 | 20230605 | 140400 | 2829489650 | 21900 | 21900 | 21900 | 21850 | 257 |
| 271 | 20230605 | 140300 | 2823872150 | 21850 | 21900 | 21950 | 21850 | 271 |
| 272 | 20230605 | 140200 | 2817942450 | 21900 | 21850 | 21900 | 21850 | 177 |
| 273 | 20230605 | 140100 | 2814069150 | 21950 | 21900 | 21950 | 21850 | 1313 |
| 274 | 20230605 | 140000 | 2785367550 | 21900 | 21950 | 21950 | 21900 | 1035 |
| 275 | 20230605 | 135900 | 2762698900 | 21950 | 21950 | 22000 | 21900 | 201 |
| 276 | 20230605 | 135800 | 2758290150 | 22000 | 21900 | 22050 | 21900 | 234 |
| 277 | 20230605 | 135700 | 2753153050 | 21900 | 21900 | 21950 | 21900 | 205 |
| 278 | 20230605 | 135600 | 2748659450 | 21900 | 21900 | 21950 | 21900 | 299 |
| 279 | 20230605 | 135500 | 2742106650 | 21900 | 21950 | 21950 | 21900 | 129 |
| 280 | 20230605 | 135400 | 2739280050 | 21950 | 21950 | 22000 | 21900 | 234 |
| 281 | 20230605 | 135300 | 2734143600 | 21900 | 22000 | 22000 | 21900 | 333 |
| 282 | 20230605 | 135200 | 2726844300 | 22000 | 21950 | 22050 | 21950 | 71 |
| 283 | 20230605 | 135100 | 2725281700 | 21950 | 21900 | 21950 | 21900 | 929 |
| 284 | 20230605 | 135000 | 2704901300 | 21900 | 21900 | 21950 | 21900 | 354 |
| 285 | 20230605 | 134900 | 2697142600 | 21900 | 21950 | 21950 | 21900 | 443 |
| 286 | 20230605 | 134800 | 2687426250 | 21950 | 21950 | 22000 | 21950 | 279 |
| 287 | 20230605 | 134700 | 2681300000 | 21950 | 21950 | 21950 | 21950 | 177 |
| 288 | 20230605 | 134600 | 2677414850 | 21950 | 21900 | 22000 | 21900 | 474 |
| 289 | 20230605 | 134500 | 2667017100 | 21900 | 21900 | 21900 | 21900 | 208 |
| 290 | 20230605 | 134400 | 2662461900 | 22000 | 21950 | 22000 | 21900 | 155 |
| 291 | 20230605 | 134300 | 2659059350 | 21950 | 22000 | 22050 | 21950 | 243 |
| 292 | 20230605 | 134200 | 2653721100 | 21950 | 21900 | 21950 | 21900 | 180 |
| 293 | 20230605 | 134100 | 2649772450 | 21900 | 21900 | 22000 | 21900 | 226 |
| 294 | 20230605 | 134000 | 2644817000 | 21900 | 21950 | 21950 | 21900 | 195 |
| 295 | 20230605 | 133900 | 2640538000 | 22000 | 21950 | 22000 | 21950 | 246 |
| 296 | 20230605 | 133800 | 2635134300 | 21950 | 21950 | 22000 | 21950 | 335 |
| 297 | 20230605 | 133700 | 2627779000 | 22000 | 21950 | 22000 | 21950 | 368 |
| 298 | 20230605 | 133600 | 2619699000 | 21950 | 21950 | 21950 | 21950 | 53 |
| 299 | 20230605 | 133500 | 2618535650 | 21950 | 21900 | 22000 | 21900 | 510 |
| 300 | 20230605 | 133400 | 2607361100 | 21900 | 21950 | 21950 | 21900 | 193 |
| 301 | 20230605 | 133300 | 2603126450 | 21950 | 21950 | 22000 | 21950 | 244 |
| 302 | 20230605 | 133200 | 2597766650 | 21950 | 22000 | 22000 | 21950 | 288 |
| 303 | 20230605 | 133100 | 2591443050 | 22000 | 21950 | 22000 | 21950 | 242 |
| 304 | 20230605 | 133000 | 2586129250 | 21950 | 22000 | 22000 | 21950 | 220 |
| 305 | 20230605 | 132900 | 2581291700 | 22000 | 21950 | 22050 | 21950 | 358 |
| 306 | 20230605 | 132800 | 2573417850 | 21950 | 22000 | 22000 | 21950 | 372 |
| 307 | 20230605 | 132700 | 2565239350 | 22000 | 21900 | 22000 | 21900 | 332 |
| 308 | 20230605 | 132600 | 2557959150 | 21900 | 21950 | 22000 | 21850 | 125 |
| 309 | 20230605 | 132500 | 2555220750 | 21850 | 21900 | 21950 | 21850 | 345 |
| 310 | 20230605 | 132400 | 2547662700 | 21900 | 21900 | 21950 | 21900 | 284 |
| 311 | 20230605 | 132300 | 2541441100 | 21900 | 21900 | 21950 | 21900 | 150 |
| 312 | 20230605 | 132200 | 2538155900 | 21950 | 21900 | 21950 | 21850 | 412 |
| 313 | 20230605 | 132100 | 2529136200 | 21900 | 21900 | 21900 | 21900 | 180 |
| 314 | 20230605 | 132000 | 2525194200 | 21900 | 21900 | 22000 | 21900 | 216 |
| 315 | 20230605 | 131900 | 2520456000 | 21900 | 21900 | 21900 | 21900 | 703 |
| 316 | 20230605 | 131800 | 2505060300 | 21900 | 21900 | 22000 | 21900 | 398 |
| 317 | 20230605 | 131700 | 2496341900 | 21900 | 22000 | 22000 | 21900 | 316 |
| 318 | 20230605 | 131600 | 2489400050 | 22000 | 21900 | 22000 | 21900 | 263 |
| 319 | 20230605 | 131500 | 2483634000 | 21900 | 21850 | 21900 | 21850 | 306 |
| 320 | 20230605 | 131400 | 2476943950 | 21900 | 21900 | 21900 | 21850 | 210 |
| 321 | 20230605 | 131300 | 2472350300 | 21900 | 21950 | 22000 | 21850 | 1153 |
| 322 | 20230605 | 131200 | 2447114000 | 22000 | 21900 | 22000 | 21850 | 2073 |
| 323 | 20230605 | 131100 | 2401712950 | 21850 | 21900 | 21900 | 21850 | 338 |
| 324 | 20230605 | 131000 | 2394325250 | 21850 | 21850 | 21900 | 21850 | 461 |
| 325 | 20230605 | 130900 | 2384248800 | 21850 | 21850 | 21900 | 21850 | 2021 |
| 326 | 20230605 | 130800 | 2340076700 | 21900 | 21950 | 22000 | 21850 | 3894 |
| 327 | 20230605 | 130700 | 2254805800 | 22000 | 22000 | 22050 | 21950 | 2337 |
| 328 | 20230605 | 130600 | 2203392550 | 22050 | 22050 | 22050 | 22050 | 33 |
| 329 | 20230605 | 130500 | 2202664900 | 22050 | 22050 | 22050 | 22050 | 323 |
| 330 | 20230605 | 130400 | 2195542750 | 22050 | 22050 | 22050 | 22050 | 119 |
| 331 | 20230605 | 130300 | 2192918800 | 22050 | 22050 | 22050 | 22050 | 1308 |
| 332 | 20230605 | 130200 | 2164077400 | 22050 | 22050 | 22050 | 22050 | 797 |
| 333 | 20230605 | 130100 | 2146503550 | 22050 | 22100 | 22100 | 22050 | 253 |
| 334 | 20230605 | 130000 | 2140914900 | 22100 | 22150 | 22150 | 22100 | 176 |
| 335 | 20230605 | 125900 | 2137024450 | 22100 | 22100 | 22100 | 22100 | 620 |
| 336 | 20230605 | 125800 | 2123322450 | 22150 | 22150 | 22150 | 22100 | 97 |
| 337 | 20230605 | 125700 | 2121174300 | 22150 | 22150 | 22150 | 22150 | 101 |
| 338 | 20230605 | 125600 | 2118937150 | 22150 | 22050 | 22150 | 22050 | 1419 |
| 339 | 20230605 | 125500 | 2087557750 | 22050 | 22100 | 22100 | 22050 | 109 |
| 340 | 20230605 | 125400 | 2085149250 | 22100 | 22050 | 22100 | 22050 | 372 |
| 341 | 20230605 | 125300 | 2076932350 | 22100 | 22050 | 22100 | 22050 | 172 |
| 342 | 20230605 | 125200 | 2073132150 | 22100 | 22100 | 22100 | 22100 | 177 |
| 343 | 20230605 | 125100 | 2069220450 | 22100 | 22100 | 22100 | 22100 | 481 |
| 344 | 20230605 | 125000 | 2058590350 | 22100 | 22100 | 22100 | 22050 | 502 |
| 345 | 20230605 | 124900 | 2047496550 | 22100 | 22100 | 22100 | 22100 | 8 |
| 346 | 20230605 | 124800 | 2047319750 | 22100 | 22100 | 22100 | 22050 | 99 |
| 347 | 20230605 | 124700 | 2045134900 | 22100 | 22050 | 22100 | 22050 | 41 |
| 348 | 20230605 | 124600 | 2044230000 | 22050 | 22050 | 22050 | 22050 | 107 |
| 349 | 20230605 | 124500 | 2041870650 | 22100 | 22050 | 22100 | 22050 | 55 |
| 350 | 20230605 | 124400 | 2040655550 | 22050 | 22100 | 22100 | 22050 | 83 |
| 351 | 20230605 | 124300 | 2038821900 | 22100 | 22100 | 22100 | 22050 | 169 |
| 352 | 20230605 | 124200 | 2035090650 | 22050 | 22100 | 22100 | 22050 | 54 |
| 353 | 20230605 | 124100 | 2033899050 | 22050 | 22050 | 22050 | 22050 | 71 |
| 354 | 20230605 | 124000 | 2032333500 | 22100 | 22050 | 22150 | 22050 | 125 |
| 355 | 20230605 | 123900 | 2029575700 | 22050 | 22100 | 22100 | 22050 | 153 |
| 356 | 20230605 | 123800 | 2026199800 | 22100 | 22100 | 22100 | 22050 | 124 |
| 357 | 20230605 | 123700 | 2023463400 | 22100 | 22100 | 22100 | 22100 | 20 |
| 358 | 20230605 | 123600 | 2023021400 | 22100 | 22050 | 22100 | 22050 | 25 |
| 359 | 20230605 | 123500 | 2022470050 | 22100 | 22100 | 22100 | 22050 | 179 |
| 360 | 20230605 | 123400 | 2018519950 | 22050 | 22050 | 22050 | 22050 | 24 |
| 361 | 20230605 | 123300 | 2017990750 | 22050 | 22100 | 22100 | 22050 | 156 |
| 362 | 20230605 | 123200 | 2014548550 | 22100 | 22050 | 22100 | 22050 | 93 |
| 363 | 20230605 | 123100 | 2012496300 | 22100 | 22050 | 22100 | 22050 | 82 |
| 364 | 20230605 | 123000 | 2010687000 | 22050 | 22050 | 22050 | 22050 | 87 |
| 365 | 20230605 | 122900 | 2008768650 | 22100 | 22050 | 22100 | 22050 | 33 |
| 366 | 20230605 | 122800 | 2008040150 | 22050 | 22100 | 22100 | 22050 | 73 |
| 367 | 20230605 | 122700 | 2006428900 | 22050 | 22100 | 22100 | 22050 | 64 |
| 368 | 20230605 | 122600 | 2005015950 | 22100 | 22100 | 22100 | 22100 | 36 |
| 369 | 20230605 | 122500 | 2004220350 | 22100 | 22100 | 22100 | 22100 | 38 |
| 370 | 20230605 | 122400 | 2003380550 | 22100 | 22100 | 22100 | 22050 | 115 |
| 371 | 20230605 | 122300 | 2000840100 | 22100 | 22100 | 22150 | 22100 | 23 |
| 372 | 20230605 | 122200 | 2000331550 | 22100 | 22050 | 22100 | 22050 | 130 |
| 373 | 20230605 | 122100 | 1997463750 | 22050 | 22050 | 22050 | 22050 | 24 |
| 374 | 20230605 | 122000 | 1996934550 | 22050 | 22100 | 22100 | 22050 | 84 |
| 375 | 20230605 | 121900 | 1995079450 | 22100 | 22100 | 22100 | 22100 | 35 |
| 376 | 20230605 | 121800 | 1994305950 | 22150 | 22100 | 22150 | 22100 | 63 |
| 377 | 20230605 | 121700 | 1992912850 | 22100 | 22050 | 22100 | 22050 | 38 |
| 378 | 20230605 | 121600 | 1992074100 | 22050 | 22050 | 22050 | 22050 | 99 |
| 379 | 20230605 | 121500 | 1989891150 | 22050 | 22050 | 22050 | 22050 | 76 |
| 380 | 20230605 | 121400 | 1988215350 | 22050 | 22000 | 22050 | 22000 | 89 |
| 381 | 20230605 | 121300 | 1986257000 | 22050 | 22000 | 22050 | 22000 | 40 |
| 382 | 20230605 | 121200 | 1985376150 | 22000 | 22050 | 22050 | 22000 | 324 |
| 383 | 20230605 | 121100 | 1978247550 | 22050 | 22100 | 22100 | 22050 | 98 |
| 384 | 20230605 | 121000 | 1976086600 | 22050 | 22050 | 22100 | 22050 | 133 |
| 385 | 20230605 | 120900 | 1973149300 | 22050 | 22050 | 22050 | 22050 | 41 |
| 386 | 20230605 | 120800 | 1972245250 | 22050 | 22050 | 22100 | 22050 | 167 |
| 387 | 20230605 | 120700 | 1968562050 | 22050 | 22100 | 22100 | 22050 | 29 |
| 388 | 20230605 | 120600 | 1967921550 | 22100 | 22050 | 22100 | 22050 | 96 |
| 389 | 20230605 | 120500 | 1965803900 | 22050 | 22050 | 22050 | 22050 | 106 |
| 390 | 20230605 | 120400 | 1963466600 | 22100 | 22050 | 22100 | 22050 | 77 |
| 391 | 20230605 | 120300 | 1961767950 | 22100 | 22000 | 22100 | 22000 | 313 |
| 392 | 20230605 | 120200 | 1954870900 | 22050 | 22000 | 22050 | 22000 | 62 |
| 393 | 20230605 | 120100 | 1953506050 | 22000 | 22100 | 22100 | 22000 | 332 |
| 394 | 20230605 | 120000 | 1946184950 | 22050 | 22050 | 22050 | 22050 | 103 |
| 395 | 20230605 | 115900 | 1943913800 | 22050 | 22100 | 22100 | 22050 | 392 |
| 396 | 20230605 | 115800 | 1935266250 | 22050 | 22100 | 22100 | 22050 | 63 |
| 397 | 20230605 | 115700 | 1933874600 | 22100 | 22050 | 22100 | 22050 | 24 |
| 398 | 20230605 | 115600 | 1933345000 | 22050 | 22050 | 22050 | 22050 | 39 |
| 399 | 20230605 | 115500 | 1932485050 | 22150 | 22100 | 22150 | 22100 | 132 |
| 400 | 20230605 | 115400 | 1929567000 | 22150 | 22150 | 22150 | 22150 | 17 |
| 401 | 20230605 | 115300 | 1929190450 | 22100 | 22100 | 22100 | 22100 | 32 |
| 402 | 20230605 | 115200 | 1928483250 | 22100 | 22050 | 22100 | 22050 | 138 |
| 403 | 20230605 | 115100 | 1925433850 | 22050 | 22050 | 22050 | 22050 | 82 |
| 404 | 20230605 | 115000 | 1923625750 | 22100 | 22100 | 22100 | 22100 | 104 |
| 405 | 20230605 | 114900 | 1921327350 | 22150 | 22150 | 22150 | 22150 | 0 |
| 406 | 20230605 | 114800 | 1921327350 | 22150 | 22050 | 22150 | 22050 | 64 |
| 407 | 20230605 | 114700 | 1919912750 | 22050 | 22100 | 22100 | 22050 | 134 |
| 408 | 20230605 | 114600 | 1916958000 | 22100 | 22050 | 22100 | 22050 | 132 |
| 409 | 20230605 | 114500 | 1914044500 | 22100 | 22100 | 22100 | 22050 | 48 |
| 410 | 20230605 | 114400 | 1912984500 | 22100 | 22100 | 22100 | 22050 | 138 |
| 411 | 20230605 | 114300 | 1909937300 | 22100 | 22100 | 22100 | 22100 | 52 |
| 412 | 20230605 | 114200 | 1908788100 | 22050 | 22050 | 22050 | 22050 | 134 |
| 413 | 20230605 | 114100 | 1905833400 | 22050 | 22100 | 22100 | 22050 | 68 |
| 414 | 20230605 | 114000 | 1904333100 | 22050 | 22050 | 22050 | 22050 | 16 |
| 415 | 20230605 | 113900 | 1903980300 | 22050 | 22250 | 22250 | 22000 | 4270 |
| 416 | 20230605 | 113800 | 1809585050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 417 | 20230605 | 113700 | 1809585050 | 22250 | 22200 | 22250 | 22200 | 158 |
| 418 | 20230605 | 113600 | 1806076600 | 22250 | 22250 | 22250 | 22200 | 152 |
| 419 | 20230605 | 113500 | 1802701150 | 22250 | 22150 | 22250 | 22150 | 321 |
| 420 | 20230605 | 113400 | 1795564750 | 22150 | 22100 | 22150 | 22100 | 76 |
| 421 | 20230605 | 113300 | 1793884300 | 22100 | 22150 | 22150 | 22100 | 92 |
| 422 | 20230605 | 113200 | 1791850250 | 22200 | 22200 | 22200 | 22200 | 7 |
| 423 | 20230605 | 113100 | 1791694850 | 22200 | 22150 | 22200 | 22100 | 173 |
| 424 | 20230605 | 113000 | 1787866150 | 22150 | 22100 | 22150 | 22100 | 195 |
| 425 | 20230605 | 112900 | 1783555800 | 22100 | 22050 | 22100 | 22050 | 270 |
| 426 | 20230605 | 112800 | 1777593850 | 22050 | 22050 | 22050 | 22050 | 61 |
| 427 | 20230605 | 112700 | 1776248800 | 22100 | 22050 | 22100 | 22050 | 25 |
| 428 | 20230605 | 112600 | 1775696700 | 22050 | 22050 | 22050 | 22050 | 33 |
| 429 | 20230605 | 112500 | 1774969050 | 22050 | 22050 | 22100 | 22050 | 274 |
| 430 | 20230605 | 112400 | 1768926500 | 22050 | 22050 | 22050 | 22050 | 170 |
| 431 | 20230605 | 112300 | 1765178000 | 22050 | 22050 | 22100 | 22050 | 147 |
| 432 | 20230605 | 112200 | 1761935800 | 22050 | 22050 | 22050 | 22050 | 69 |
| 433 | 20230605 | 112100 | 1760414350 | 22100 | 22100 | 22100 | 22100 | 75 |
| 434 | 20230605 | 112000 | 1758756850 | 22000 | 22050 | 22100 | 22000 | 5944 |
| 435 | 20230605 | 111900 | 1627927350 | 22050 | 22150 | 22150 | 22050 | 1605 |
| 436 | 20230605 | 111800 | 1592435700 | 22150 | 22150 | 22150 | 22150 | 49 |
| 437 | 20230605 | 111700 | 1591350350 | 22100 | 22100 | 22100 | 22100 | 226 |
| 438 | 20230605 | 111600 | 1586355750 | 22150 | 22150 | 22150 | 22150 | 51 |
| 439 | 20230605 | 111500 | 1585226100 | 22150 | 22150 | 22150 | 22150 | 12 |
| 440 | 20230605 | 111400 | 1584960300 | 22150 | 22100 | 22150 | 22100 | 104 |
| 441 | 20230605 | 111300 | 1582657750 | 22150 | 22150 | 22150 | 22150 | 29 |
| 442 | 20230605 | 111200 | 1582015400 | 22150 | 22100 | 22150 | 22100 | 190 |
| 443 | 20230605 | 111100 | 1577814300 | 22100 | 22100 | 22150 | 22100 | 54 |
| 444 | 20230605 | 111000 | 1576620050 | 22150 | 22050 | 22150 | 22050 | 124 |
| 445 | 20230605 | 110900 | 1573879700 | 22100 | 22100 | 22150 | 22100 | 87 |
| 446 | 20230605 | 110800 | 1571956150 | 22100 | 22100 | 22100 | 22100 | 43 |
| 447 | 20230605 | 110700 | 1571005850 | 22100 | 22150 | 22150 | 22050 | 164 |
| 448 | 20230605 | 110600 | 1567379500 | 22100 | 22150 | 22150 | 22100 | 74 |
| 449 | 20230605 | 110500 | 1565743250 | 22100 | 22050 | 22100 | 22050 | 33 |
| 450 | 20230605 | 110400 | 1565014550 | 22050 | 22100 | 22150 | 22050 | 1104 |
| 451 | 20230605 | 110300 | 1540665250 | 22100 | 22150 | 22200 | 22100 | 88 |
| 452 | 20230605 | 110200 | 1538717050 | 22250 | 22050 | 22250 | 22050 | 57 |
| 453 | 20230605 | 110100 | 1537458100 | 22050 | 22100 | 22100 | 22050 | 210 |
| 454 | 20230605 | 110000 | 1532827550 | 22100 | 22100 | 22150 | 22100 | 2320 |
| 455 | 20230605 | 105900 | 1481553550 | 22150 | 22150 | 22150 | 22100 | 411 |
| 456 | 20230605 | 105800 | 1472454950 | 22150 | 22150 | 22150 | 22150 | 478 |
| 457 | 20230605 | 105700 | 1461867250 | 22150 | 22150 | 22200 | 22100 | 486 |
| 458 | 20230605 | 105600 | 1451101900 | 22150 | 22200 | 22200 | 22150 | 1070 |
| 459 | 20230605 | 105500 | 1427396600 | 22200 | 22200 | 22200 | 22200 | 33 |
| 460 | 20230605 | 105400 | 1426664000 | 22200 | 22200 | 22200 | 22200 | 100 |
| 461 | 20230605 | 105300 | 1424444000 | 22150 | 22200 | 22200 | 22150 | 109 |
| 462 | 20230605 | 105200 | 1422028850 | 22200 | 22200 | 22200 | 22200 | 10 |
| 463 | 20230605 | 105100 | 1421806850 | 22200 | 22150 | 22200 | 22150 | 141 |
| 464 | 20230605 | 105000 | 1418681800 | 22200 | 22200 | 22200 | 22200 | 33 |
| 465 | 20230605 | 104900 | 1417949200 | 22150 | 22150 | 22150 | 22150 | 42 |
| 466 | 20230605 | 104800 | 1417018900 | 22150 | 22150 | 22200 | 22150 | 133 |
| 467 | 20230605 | 104700 | 1414072000 | 22150 | 22150 | 22150 | 22150 | 110 |
| 468 | 20230605 | 104600 | 1411635500 | 22200 | 22150 | 22200 | 22150 | 82 |
| 469 | 20230605 | 104500 | 1409818300 | 22150 | 22150 | 22150 | 22150 | 121 |
| 470 | 20230605 | 104400 | 1407138150 | 22200 | 22200 | 22200 | 22200 | 27 |
| 471 | 20230605 | 104300 | 1406538750 | 22200 | 22250 | 22250 | 22150 | 114 |
| 472 | 20230605 | 104200 | 1404007500 | 22250 | 22250 | 22250 | 22150 | 2232 |
| 473 | 20230605 | 104100 | 1354511400 | 22250 | 22200 | 22300 | 22200 | 26 |
| 474 | 20230605 | 104000 | 1353933050 | 22200 | 22300 | 22300 | 22200 | 56 |
| 475 | 20230605 | 103900 | 1352685050 | 22200 | 22200 | 22250 | 22200 | 489 |
| 476 | 20230605 | 103800 | 1341806600 | 22200 | 22150 | 22200 | 22150 | 165 |
| 477 | 20230605 | 103700 | 1338144250 | 22250 | 22150 | 22250 | 22150 | 693 |
| 478 | 20230605 | 103600 | 1322755200 | 22150 | 22200 | 22200 | 22150 | 2799 |
| 479 | 20230605 | 103500 | 1260737850 | 22200 | 22200 | 22250 | 22150 | 2491 |
| 480 | 20230605 | 103400 | 1205449050 | 22250 | 22250 | 22300 | 22200 | 773 |
| 481 | 20230605 | 103300 | 1188252650 | 22250 | 22250 | 22250 | 22250 | 609 |
| 482 | 20230605 | 103200 | 1174702400 | 22250 | 22250 | 22300 | 22250 | 1681 |
| 483 | 20230605 | 103100 | 1137298850 | 22250 | 22250 | 22250 | 22250 | 541 |
| 484 | 20230605 | 103000 | 1125261600 | 22250 | 22250 | 22300 | 22200 | 1520 |
| 485 | 20230605 | 102900 | 1091432900 | 22250 | 22300 | 22300 | 22250 | 622 |
| 486 | 20230605 | 102800 | 1077581100 | 22300 | 22350 | 22350 | 22300 | 960 |
| 487 | 20230605 | 102700 | 1056141100 | 22400 | 22450 | 22450 | 22400 | 951 |
| 488 | 20230605 | 102600 | 1034837850 | 22450 | 22450 | 22450 | 22450 | 272 |
| 489 | 20230605 | 102500 | 1028731450 | 22450 | 22450 | 22450 | 22450 | 668 |
| 490 | 20230605 | 102400 | 1013734850 | 22450 | 22400 | 22450 | 22400 | 153 |
| 491 | 20230605 | 102300 | 1010305400 | 22450 | 22400 | 22450 | 22400 | 72 |
| 492 | 20230605 | 102200 | 1008691750 | 22400 | 22400 | 22400 | 22400 | 1 |
| 493 | 20230605 | 102100 | 1008669350 | 22450 | 22350 | 22450 | 22350 | 77 |
| 494 | 20230605 | 102000 | 1006944600 | 22400 | 22350 | 22400 | 22350 | 98 |
| 495 | 20230605 | 101900 | 1004750300 | 22350 | 22350 | 22350 | 22350 | 337 |
| 496 | 20230605 | 101800 | 997218350 | 22350 | 22400 | 22400 | 22350 | 50 |
| 497 | 20230605 | 101700 | 996099550 | 22400 | 22400 | 22400 | 22400 | 104 |
| 498 | 20230605 | 101600 | 993769950 | 22400 | 22400 | 22450 | 22400 | 166 |
| 499 | 20230605 | 101500 | 990050700 | 22400 | 22400 | 22400 | 22400 | 35 |
| 500 | 20230605 | 101400 | 989266700 | 22400 | 22400 | 22400 | 22400 | 35 |
| 501 | 20230605 | 101300 | 988482700 | 22450 | 22450 | 22450 | 22450 | 170 |
| 502 | 20230605 | 101200 | 984666200 | 22400 | 22500 | 22500 | 22400 | 15 |
| 503 | 20230605 | 101100 | 984329700 | 22450 | 22350 | 22450 | 22350 | 237 |
| 504 | 20230605 | 101000 | 979011600 | 22350 | 22400 | 22400 | 22350 | 47 |
| 505 | 20230605 | 100900 | 977959200 | 22400 | 22400 | 22450 | 22400 | 91 |
| 506 | 20230605 | 100800 | 975919950 | 22400 | 22400 | 22450 | 22400 | 220 |
| 507 | 20230605 | 100700 | 970988550 | 22450 | 22400 | 22450 | 22400 | 98 |
| 508 | 20230605 | 100600 | 968790750 | 22350 | 22350 | 22400 | 22350 | 503 |
| 509 | 20230605 | 100500 | 957527650 | 22350 | 22250 | 22350 | 22200 | 547 |
| 510 | 20230605 | 100400 | 945355300 | 22250 | 22250 | 22250 | 22250 | 16 |
| 511 | 20230605 | 100300 | 944999300 | 22200 | 22200 | 22200 | 22200 | 265 |
| 512 | 20230605 | 100200 | 939116300 | 22200 | 22200 | 22200 | 22200 | 70 |
| 513 | 20230605 | 100100 | 937562300 | 22200 | 22200 | 22200 | 22200 | 502 |
| 514 | 20230605 | 100000 | 926417900 | 22200 | 22250 | 22250 | 22200 | 1006 |
| 515 | 20230605 | 095900 | 904082000 | 22250 | 22250 | 22250 | 22250 | 193 |
| 516 | 20230605 | 095800 | 899787750 | 22300 | 22250 | 22300 | 22250 | 26 |
| 517 | 20230605 | 095700 | 899209150 | 22250 | 22250 | 22250 | 22250 | 21 |
| 518 | 20230605 | 095600 | 898741900 | 22250 | 22200 | 22250 | 22200 | 196 |
| 519 | 20230605 | 095500 | 894385350 | 22250 | 22250 | 22250 | 22250 | 62 |
| 520 | 20230605 | 095400 | 893005850 | 22250 | 22250 | 22250 | 22200 | 83 |
| 521 | 20230605 | 095300 | 891162350 | 22300 | 22200 | 22300 | 22200 | 81 |
| 522 | 20230605 | 095200 | 889357850 | 22200 | 22250 | 22250 | 22200 | 51 |
| 523 | 20230605 | 095100 | 888225550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 524 | 20230605 | 095000 | 888225550 | 22250 | 22200 | 22300 | 22200 | 83 |
| 525 | 20230605 | 094900 | 886380650 | 22200 | 22300 | 22300 | 22200 | 267 |
| 526 | 20230605 | 094800 | 880452850 | 22200 | 22250 | 22250 | 22200 | 145 |
| 527 | 20230605 | 094700 | 877232850 | 22250 | 22250 | 22300 | 22250 | 293 |
| 528 | 20230605 | 094600 | 870712600 | 22300 | 22250 | 22300 | 22250 | 83 |
| 529 | 20230605 | 094500 | 868864500 | 22250 | 22250 | 22300 | 22250 | 176 |
| 530 | 20230605 | 094400 | 864947950 | 22250 | 22300 | 22300 | 22250 | 370 |
| 531 | 20230605 | 094300 | 856701150 | 22300 | 22300 | 22300 | 22300 | 10 |
| 532 | 20230605 | 094200 | 856478150 | 22350 | 22300 | 22350 | 22300 | 303 |
| 533 | 20230605 | 094100 | 849709650 | 22300 | 22300 | 22300 | 22300 | 75 |
| 534 | 20230605 | 094000 | 848037150 | 22300 | 22250 | 22300 | 22250 | 19 |
| 535 | 20230605 | 093900 | 847613500 | 22300 | 22250 | 22300 | 22250 | 135 |
| 536 | 20230605 | 093800 | 844603850 | 22200 | 22200 | 22200 | 22200 | 84 |
| 537 | 20230605 | 093700 | 842739050 | 22250 | 22200 | 22250 | 22200 | 347 |
| 538 | 20230605 | 093600 | 835027300 | 22200 | 22250 | 22250 | 22200 | 151 |
| 539 | 20230605 | 093500 | 831672250 | 22250 | 22250 | 22250 | 22250 | 474 |
| 540 | 20230605 | 093400 | 821125750 | 22250 | 22250 | 22250 | 22200 | 724 |
| 541 | 20230605 | 093300 | 805020000 | 22250 | 22200 | 22250 | 22150 | 1123 |
| 542 | 20230605 | 093200 | 780102200 | 22200 | 22250 | 22250 | 22200 | 600 |
| 543 | 20230605 | 093100 | 766757250 | 22300 | 22350 | 22400 | 22300 | 644 |
| 544 | 20230605 | 093000 | 752382350 | 22400 | 22350 | 22400 | 22350 | 364 |
| 545 | 20230605 | 092900 | 744236100 | 22500 | 22200 | 22500 | 22200 | 1041 |
| 546 | 20230605 | 092800 | 720914200 | 22100 | 22150 | 22150 | 22050 | 5994 |
| 547 | 20230605 | 092700 | 588490600 | 22100 | 22100 | 22200 | 22100 | 1557 |
| 548 | 20230605 | 092600 | 554065400 | 22200 | 22100 | 22200 | 22050 | 2976 |
| 549 | 20230605 | 092500 | 488415700 | 22200 | 22150 | 22200 | 22100 | 1955 |
| 550 | 20230605 | 092400 | 445186250 | 22100 | 22200 | 22200 | 22100 | 1812 |
| 551 | 20230605 | 092300 | 405038350 | 22250 | 22200 | 22250 | 22200 | 233 |
| 552 | 20230605 | 092200 | 399864750 | 22150 | 22200 | 22200 | 22150 | 933 |
| 553 | 20230605 | 092100 | 379152600 | 22200 | 22250 | 22250 | 22150 | 2432 |
| 554 | 20230605 | 092000 | 325171800 | 22250 | 22300 | 22300 | 22250 | 472 |
| 555 | 20230605 | 091900 | 314664600 | 22350 | 22350 | 22350 | 22350 | 1 |
| 556 | 20230605 | 091800 | 314642250 | 22400 | 22300 | 22400 | 22300 | 85 |
| 557 | 20230605 | 091700 | 312746650 | 22250 | 22350 | 22350 | 22250 | 1355 |
| 558 | 20230605 | 091600 | 282595650 | 22250 | 22400 | 22400 | 22250 | 1380 |
| 559 | 20230605 | 091500 | 251842600 | 22400 | 22450 | 22500 | 22300 | 1780 |
| 560 | 20230605 | 091400 | 212080850 | 22500 | 22500 | 22500 | 22500 | 12 |
| 561 | 20230605 | 091300 | 211810850 | 22450 | 22500 | 22500 | 22450 | 39 |
| 562 | 20230605 | 091200 | 210933950 | 22500 | 22450 | 22500 | 22450 | 60 |
| 563 | 20230605 | 091100 | 209585000 | 22450 | 22450 | 22450 | 22400 | 147 |
| 564 | 20230605 | 091000 | 206288500 | 22450 | 22450 | 22450 | 22400 | 272 |
| 565 | 20230605 | 090900 | 200184600 | 22450 | 22400 | 22450 | 22300 | 782 |
| 566 | 20230605 | 090800 | 182718100 | 22300 | 22350 | 22350 | 22300 | 1549 |
| 567 | 20230605 | 090700 | 148170300 | 22300 | 22300 | 22350 | 22300 | 643 |
| 568 | 20230605 | 090600 | 133824700 | 22400 | 22300 | 22400 | 22300 | 110 |
| 569 | 20230605 | 090500 | 131364900 | 22300 | 22400 | 22400 | 22300 | 1793 |
| 570 | 20230605 | 090400 | 91294600 | 22400 | 22450 | 22450 | 22350 | 417 |
| 571 | 20230605 | 090300 | 81953000 | 22400 | 22500 | 22500 | 22400 | 1392 |
| 572 | 20230605 | 090200 | 50685700 | 22550 | 22550 | 22600 | 22550 | 490 |
| 573 | 20230605 | 090100 | 39634650 | 22550 | 22700 | 22700 | 22500 | 1084 |
| 574 | 20230605 | 090000 | 15130650 | 22650 | 22800 | 22800 | 22650 | 664 |