32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 190100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 1358 |
| 3 | 20230605 | 190000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20230605 | 185900 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20230605 | 185800 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20230605 | 185700 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20230605 | 185600 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20230605 | 185500 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20230605 | 185400 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20230605 | 185300 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20230605 | 185200 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20230605 | 185100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20230605 | 185000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20230605 | 184900 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20230605 | 184800 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20230605 | 184700 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20230605 | 184600 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20230605 | 184500 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20230605 | 184400 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20230605 | 184300 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20230605 | 184200 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20230605 | 184100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20230605 | 184000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20230605 | 183900 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20230605 | 183800 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20230605 | 183700 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20230605 | 183600 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20230605 | 183500 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20230605 | 183400 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20230605 | 183300 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20230605 | 183200 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20230605 | 183100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 1358 |
| 33 | 20230605 | 183000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20230605 | 182900 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20230605 | 182800 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20230605 | 182700 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20230605 | 182600 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20230605 | 182500 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20230605 | 182400 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20230605 | 182300 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20230605 | 182200 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20230605 | 182100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20230605 | 182000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20230605 | 181900 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20230605 | 181800 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20230605 | 181700 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20230605 | 181600 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20230605 | 181500 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20230605 | 181400 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20230605 | 181300 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20230605 | 181200 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20230605 | 181100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20230605 | 181000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20230605 | 180900 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20230605 | 180800 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20230605 | 180700 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20230605 | 180600 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20230605 | 180500 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20230605 | 180400 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20230605 | 180300 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20230605 | 180200 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20230605 | 180100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 1358 |
| 63 | 20230605 | 180000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20230605 | 175900 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20230605 | 175800 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20230605 | 175700 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20230605 | 175600 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20230605 | 175500 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20230605 | 175400 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20230605 | 175300 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20230605 | 175200 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20230605 | 175100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20230605 | 175000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20230605 | 174900 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20230605 | 174800 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20230605 | 174700 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20230605 | 174600 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20230605 | 174500 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20230605 | 174400 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20230605 | 174300 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20230605 | 174200 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20230605 | 174100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20230605 | 174000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20230605 | 173900 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20230605 | 173800 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20230605 | 173700 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20230605 | 173600 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20230605 | 173500 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20230605 | 173400 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20230605 | 173300 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20230605 | 173200 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20230605 | 173100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 1358 |
| 93 | 20230605 | 173000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20230605 | 172900 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20230605 | 172800 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20230605 | 172700 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20230605 | 172600 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20230605 | 172500 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20230605 | 172400 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20230605 | 172300 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20230605 | 172200 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20230605 | 172100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20230605 | 172000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20230605 | 171900 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20230605 | 171800 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20230605 | 171700 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20230605 | 171600 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20230605 | 171500 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20230605 | 171400 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20230605 | 171300 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20230605 | 171200 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20230605 | 171100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20230605 | 171000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20230605 | 170900 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20230605 | 170800 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20230605 | 170700 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20230605 | 170600 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20230605 | 170500 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20230605 | 170400 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20230605 | 170300 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20230605 | 170200 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20230605 | 170100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 1358 |
| 123 | 20230605 | 170000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20230605 | 165900 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20230605 | 165800 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20230605 | 165700 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20230605 | 165600 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20230605 | 165500 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20230605 | 165400 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20230605 | 165300 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20230605 | 165200 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20230605 | 165100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20230605 | 165000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20230605 | 164900 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20230605 | 164800 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20230605 | 164700 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20230605 | 164600 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20230605 | 164500 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20230605 | 164400 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20230605 | 164300 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20230605 | 164200 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20230605 | 164100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20230605 | 164000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20230605 | 163900 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20230605 | 163800 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20230605 | 163700 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20230605 | 163600 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20230605 | 163500 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20230605 | 163400 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20230605 | 163300 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20230605 | 163200 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20230605 | 163100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 1358 |
| 153 | 20230605 | 163000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20230605 | 162900 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20230605 | 162800 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20230605 | 162700 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20230605 | 162600 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20230605 | 162500 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20230605 | 162400 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20230605 | 162300 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20230605 | 162200 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20230605 | 162100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20230605 | 162000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20230605 | 161900 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20230605 | 161800 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20230605 | 161700 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20230605 | 161600 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20230605 | 161500 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20230605 | 161400 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20230605 | 161300 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20230605 | 161200 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20230605 | 161100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20230605 | 161000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20230605 | 160900 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20230605 | 160800 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20230605 | 160700 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20230605 | 160600 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20230605 | 160500 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20230605 | 160400 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20230605 | 160300 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20230605 | 160200 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20230605 | 160100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 1358 |
| 183 | 20230605 | 160000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20230605 | 155900 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20230605 | 155800 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20230605 | 155700 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20230605 | 155600 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20230605 | 155500 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20230605 | 155400 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20230605 | 155300 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20230605 | 155200 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20230605 | 155100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20230605 | 155000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20230605 | 154900 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20230605 | 154800 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20230605 | 154700 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20230605 | 154600 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20230605 | 154500 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20230605 | 154400 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20230605 | 154300 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20230605 | 154200 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20230605 | 154100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20230605 | 154000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20230605 | 153900 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20230605 | 153800 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20230605 | 153700 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20230605 | 153600 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20230605 | 153500 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20230605 | 153400 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20230605 | 153300 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20230605 | 153200 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20230605 | 153100 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 1358 |
| 213 | 20230605 | 153000 | 5913708650 | 21900 | 21900 | 21900 | 21900 | 1358 |
| 214 | 20230605 | 152900 | 5883968450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 215 | 20230605 | 152800 | 5883968450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 216 | 20230605 | 152700 | 5883968450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 217 | 20230605 | 152600 | 5883968450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 218 | 20230605 | 152500 | 5883968450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 219 | 20230605 | 152400 | 5883968450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 220 | 20230605 | 152300 | 5883968450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 221 | 20230605 | 152200 | 5883968450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 222 | 20230605 | 152100 | 5883968450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 223 | 20230605 | 152000 | 5883968450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 224 | 20230605 | 151900 | 5883968450 | 21850 | 21850 | 21900 | 21800 | 444 |
| 225 | 20230605 | 151800 | 5874271600 | 21900 | 21850 | 21900 | 21850 | 120 |
| 226 | 20230605 | 151700 | 5871648600 | 21850 | 21850 | 21850 | 21800 | 1756 |
| 227 | 20230605 | 151600 | 5833291500 | 21850 | 21900 | 21900 | 21850 | 585 |
| 228 | 20230605 | 151500 | 5820506500 | 21900 | 21900 | 21950 | 21900 | 1056 |
| 229 | 20230605 | 151400 | 5797379950 | 21900 | 21900 | 21950 | 21900 | 542 |
| 230 | 20230605 | 151300 | 5785509650 | 21950 | 21950 | 21950 | 21900 | 160 |
| 231 | 20230605 | 151200 | 5782003650 | 21950 | 21950 | 21950 | 21900 | 118 |
| 232 | 20230605 | 151100 | 5779418950 | 21900 | 21900 | 21900 | 21900 | 126 |
| 233 | 20230605 | 151000 | 5776659550 | 21900 | 21950 | 21950 | 21900 | 109 |
| 234 | 20230605 | 150900 | 5774269900 | 21950 | 21950 | 21950 | 21950 | 318 |
| 235 | 20230605 | 150800 | 5767289800 | 21950 | 21950 | 21950 | 21950 | 318 |
| 236 | 20230605 | 150700 | 5760309700 | 21950 | 22000 | 22000 | 21950 | 457 |
| 237 | 20230605 | 150600 | 5750276300 | 21950 | 21950 | 21950 | 21950 | 100 |
| 238 | 20230605 | 150500 | 5748081300 | 21950 | 21950 | 21950 | 21950 | 13 |
| 239 | 20230605 | 150400 | 5747795950 | 21950 | 21950 | 21950 | 21950 | 1196 |
| 240 | 20230605 | 150300 | 5721543750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20230605 | 150200 | 5721543750 | 22000 | 22000 | 22000 | 22000 | 10 |
| 242 | 20230605 | 150100 | 5721323750 | 21950 | 22050 | 22050 | 21950 | 224 |
| 243 | 20230605 | 150000 | 5716392650 | 22050 | 22000 | 22100 | 22000 | 272 |
| 244 | 20230605 | 145900 | 5710395700 | 22000 | 22000 | 22000 | 22000 | 99 |
| 245 | 20230605 | 145800 | 5708217700 | 22000 | 22000 | 22000 | 22000 | 623 |
| 246 | 20230605 | 145700 | 5694511700 | 22000 | 22050 | 22050 | 21950 | 203 |
| 247 | 20230605 | 145600 | 5690047200 | 22050 | 22050 | 22050 | 22050 | 78 |
| 248 | 20230605 | 145500 | 5688327300 | 22050 | 22050 | 22050 | 22000 | 510 |
| 249 | 20230605 | 145400 | 5677092550 | 22050 | 22000 | 22050 | 22000 | 13 |
| 250 | 20230605 | 145300 | 5676806300 | 22050 | 22050 | 22050 | 22050 | 181 |
| 251 | 20230605 | 145200 | 5672815250 | 22050 | 22050 | 22050 | 22000 | 53 |
| 252 | 20230605 | 145100 | 5671646650 | 22050 | 22000 | 22050 | 22000 | 591 |
| 253 | 20230605 | 145000 | 5658635250 | 22050 | 22050 | 22050 | 22050 | 64 |
| 254 | 20230605 | 144900 | 5657224050 | 22050 | 22050 | 22050 | 22050 | 75 |
| 255 | 20230605 | 144800 | 5655570300 | 22000 | 22000 | 22000 | 22000 | 47 |
| 256 | 20230605 | 144700 | 5654536300 | 22050 | 22000 | 22050 | 22000 | 280 |
| 257 | 20230605 | 144600 | 5648371850 | 22000 | 22100 | 22100 | 22000 | 3269 |
| 258 | 20230605 | 144500 | 5576450200 | 22050 | 22000 | 22050 | 21950 | 1284 |
| 259 | 20230605 | 144400 | 5548227850 | 22000 | 22000 | 22000 | 21950 | 125 |
| 260 | 20230605 | 144300 | 5545478300 | 22000 | 22000 | 22050 | 22000 | 164 |
| 261 | 20230605 | 144200 | 5541864600 | 22000 | 22000 | 22000 | 22000 | 67 |
| 262 | 20230605 | 144100 | 5540390600 | 22000 | 22050 | 22050 | 22000 | 188 |
| 263 | 20230605 | 144000 | 5536253300 | 22050 | 22000 | 22050 | 21950 | 228 |
| 264 | 20230605 | 143900 | 5531244950 | 22050 | 22000 | 22050 | 22000 | 258 |
| 265 | 20230605 | 143800 | 5525557050 | 22050 | 22100 | 22100 | 22050 | 38 |
| 266 | 20230605 | 143700 | 5524718750 | 22000 | 22000 | 22050 | 22000 | 352 |
| 267 | 20230605 | 143600 | 5516972950 | 22000 | 21950 | 22000 | 21950 | 167 |
| 268 | 20230605 | 143500 | 5513302500 | 21950 | 21950 | 21950 | 21950 | 356 |
| 269 | 20230605 | 143400 | 5505488300 | 21900 | 21900 | 21900 | 21900 | 1 |
| 270 | 20230605 | 143300 | 5505466400 | 21950 | 21950 | 21950 | 21900 | 164 |
| 271 | 20230605 | 143200 | 5501866650 | 21950 | 22000 | 22150 | 21950 | 486 |
| 272 | 20230605 | 143100 | 5491131000 | 21900 | 21900 | 21900 | 21900 | 2914 |
| 273 | 20230605 | 143000 | 5427314400 | 21900 | 21900 | 21900 | 21850 | 151 |
| 274 | 20230605 | 142900 | 5424007550 | 21850 | 21900 | 21900 | 21850 | 693 |
| 275 | 20230605 | 142800 | 5408858400 | 21900 | 21950 | 21950 | 21900 | 1528 |
| 276 | 20230605 | 142700 | 5375386650 | 22000 | 22000 | 22000 | 21950 | 316 |
| 277 | 20230605 | 142600 | 5368437300 | 22000 | 22100 | 22100 | 21950 | 3960 |
| 278 | 20230605 | 142500 | 5281281450 | 22100 | 22100 | 22100 | 22050 | 103 |
| 279 | 20230605 | 142400 | 5279005900 | 22100 | 22100 | 22150 | 22100 | 78 |
| 280 | 20230605 | 142300 | 5277281350 | 22150 | 22050 | 22150 | 22050 | 3295 |
| 281 | 20230605 | 142200 | 5204329050 | 22100 | 22050 | 22100 | 22050 | 524 |
| 282 | 20230605 | 142100 | 5192774350 | 22050 | 22050 | 22050 | 22050 | 163 |
| 283 | 20230605 | 142000 | 5189180200 | 22050 | 22050 | 22050 | 22050 | 23 |
| 284 | 20230605 | 141900 | 5188673050 | 22050 | 22100 | 22100 | 22050 | 354 |
| 285 | 20230605 | 141800 | 5180856750 | 22050 | 22050 | 22050 | 22050 | 142 |
| 286 | 20230605 | 141700 | 5177725650 | 22000 | 22100 | 22100 | 22000 | 695 |
| 287 | 20230605 | 141600 | 5162410800 | 22100 | 22050 | 22100 | 22050 | 18 |
| 288 | 20230605 | 141500 | 5162013050 | 22100 | 22050 | 22100 | 22000 | 512 |
| 289 | 20230605 | 141400 | 5150739300 | 22100 | 22100 | 22100 | 22050 | 1611 |
| 290 | 20230605 | 141300 | 5115208550 | 22100 | 22100 | 22150 | 22100 | 89 |
| 291 | 20230605 | 141200 | 5113239450 | 22100 | 22050 | 22100 | 22050 | 82 |
| 292 | 20230605 | 141100 | 5111427300 | 22100 | 22100 | 22100 | 22050 | 145 |
| 293 | 20230605 | 141000 | 5108223300 | 22100 | 22100 | 22100 | 22100 | 202 |
| 294 | 20230605 | 140900 | 5103759100 | 22100 | 22100 | 22100 | 22050 | 131 |
| 295 | 20230605 | 140800 | 5100864100 | 22050 | 22100 | 22100 | 22050 | 423 |
| 296 | 20230605 | 140700 | 5091534400 | 22150 | 22150 | 22200 | 22100 | 1548 |
| 297 | 20230605 | 140600 | 5057313850 | 22150 | 22150 | 22200 | 22150 | 173 |
| 298 | 20230605 | 140500 | 5053476100 | 22200 | 22200 | 22200 | 22100 | 127 |
| 299 | 20230605 | 140400 | 5050663500 | 22150 | 22200 | 22200 | 22150 | 52 |
| 300 | 20230605 | 140300 | 5049510550 | 22150 | 22150 | 22150 | 22150 | 330 |
| 301 | 20230605 | 140200 | 5042201050 | 22150 | 22150 | 22150 | 22150 | 116 |
| 302 | 20230605 | 140100 | 5039631650 | 22150 | 22150 | 22150 | 22150 | 69 |
| 303 | 20230605 | 140000 | 5038103300 | 22150 | 22150 | 22150 | 22150 | 83 |
| 304 | 20230605 | 135900 | 5036264850 | 22150 | 22150 | 22150 | 22150 | 1390 |
| 305 | 20230605 | 135800 | 5005476350 | 22150 | 22150 | 22150 | 22150 | 235 |
| 306 | 20230605 | 135700 | 5000271100 | 22150 | 22150 | 22150 | 22100 | 115 |
| 307 | 20230605 | 135600 | 4997725050 | 22150 | 22100 | 22150 | 22100 | 39 |
| 308 | 20230605 | 135500 | 4996861250 | 22100 | 22150 | 22150 | 22100 | 116 |
| 309 | 20230605 | 135400 | 4994295100 | 22150 | 22150 | 22150 | 22100 | 785 |
| 310 | 20230605 | 135300 | 4976934250 | 22150 | 22150 | 22150 | 22150 | 69 |
| 311 | 20230605 | 135200 | 4975405900 | 22150 | 22150 | 22150 | 22100 | 167 |
| 312 | 20230605 | 135100 | 4971706900 | 22150 | 22150 | 22150 | 22100 | 116 |
| 313 | 20230605 | 135000 | 4969138800 | 22150 | 22150 | 22150 | 22150 | 236 |
| 314 | 20230605 | 134900 | 4963911400 | 22100 | 22150 | 22150 | 22100 | 85 |
| 315 | 20230605 | 134800 | 4962028800 | 22150 | 22200 | 22200 | 22150 | 210 |
| 316 | 20230605 | 134700 | 4957375300 | 22150 | 22150 | 22200 | 22150 | 69 |
| 317 | 20230605 | 134600 | 4955846900 | 22150 | 22150 | 22200 | 22150 | 410 |
| 318 | 20230605 | 134500 | 4946763000 | 22150 | 22150 | 22150 | 22100 | 158 |
| 319 | 20230605 | 134400 | 4943266300 | 22150 | 22150 | 22150 | 22100 | 73 |
| 320 | 20230605 | 134300 | 4941649450 | 22100 | 22150 | 22150 | 22100 | 81 |
| 321 | 20230605 | 134200 | 4939855900 | 22100 | 22150 | 22150 | 22100 | 241 |
| 322 | 20230605 | 134100 | 4934517800 | 22150 | 22200 | 22200 | 22150 | 78 |
| 323 | 20230605 | 134000 | 4932787400 | 22200 | 22150 | 22200 | 22150 | 3059 |
| 324 | 20230605 | 133900 | 4864924300 | 22150 | 22150 | 22150 | 22150 | 122 |
| 325 | 20230605 | 133800 | 4862222000 | 22150 | 22150 | 22150 | 22150 | 176 |
| 326 | 20230605 | 133700 | 4858323600 | 22150 | 22050 | 22150 | 22050 | 325 |
| 327 | 20230605 | 133600 | 4851140550 | 22100 | 22100 | 22100 | 22100 | 402 |
| 328 | 20230605 | 133500 | 4842256350 | 22050 | 22100 | 22100 | 22050 | 473 |
| 329 | 20230605 | 133400 | 4831824950 | 22100 | 22100 | 22100 | 22100 | 225 |
| 330 | 20230605 | 133300 | 4826852450 | 22100 | 22100 | 22100 | 22050 | 241 |
| 331 | 20230605 | 133200 | 4821526400 | 22050 | 22100 | 22100 | 22050 | 346 |
| 332 | 20230605 | 133100 | 4813880150 | 22050 | 22100 | 22100 | 22050 | 99 |
| 333 | 20230605 | 133000 | 4811694250 | 22100 | 22050 | 22100 | 22050 | 99 |
| 334 | 20230605 | 132900 | 4809506400 | 22100 | 22150 | 22150 | 22100 | 372 |
| 335 | 20230605 | 132800 | 4801283600 | 22150 | 22150 | 22150 | 22150 | 221 |
| 336 | 20230605 | 132700 | 4796388450 | 22150 | 22150 | 22150 | 22100 | 59 |
| 337 | 20230605 | 132600 | 4795081650 | 22150 | 22100 | 22150 | 22100 | 198 |
| 338 | 20230605 | 132500 | 4790701950 | 22150 | 22150 | 22150 | 22100 | 971 |
| 339 | 20230605 | 132400 | 4769232350 | 22150 | 22150 | 22150 | 22150 | 156 |
| 340 | 20230605 | 132300 | 4765776950 | 22150 | 22150 | 22150 | 22100 | 111 |
| 341 | 20230605 | 132200 | 4763318350 | 22200 | 22150 | 22200 | 22150 | 124 |
| 342 | 20230605 | 132100 | 4760565600 | 22200 | 22200 | 22200 | 22200 | 214 |
| 343 | 20230605 | 132000 | 4755814800 | 22150 | 22100 | 22200 | 22100 | 152 |
| 344 | 20230605 | 131900 | 4752447600 | 22100 | 22100 | 22100 | 22100 | 1 |
| 345 | 20230605 | 131800 | 4752425500 | 22150 | 22200 | 22200 | 22150 | 146 |
| 346 | 20230605 | 131700 | 4749189500 | 22200 | 22150 | 22200 | 22100 | 295 |
| 347 | 20230605 | 131600 | 4742664800 | 22150 | 22150 | 22150 | 22100 | 668 |
| 348 | 20230605 | 131500 | 4727897300 | 22150 | 22100 | 22150 | 22100 | 418 |
| 349 | 20230605 | 131400 | 4718654550 | 22100 | 22100 | 22100 | 22100 | 79 |
| 350 | 20230605 | 131300 | 4716908650 | 22100 | 22150 | 22150 | 22050 | 201 |
| 351 | 20230605 | 131200 | 4712462100 | 22100 | 22100 | 22100 | 22100 | 134 |
| 352 | 20230605 | 131100 | 4709500700 | 22100 | 22100 | 22100 | 22100 | 70 |
| 353 | 20230605 | 131000 | 4707953700 | 22100 | 22150 | 22150 | 22100 | 417 |
| 354 | 20230605 | 130900 | 4698736150 | 22150 | 22100 | 22200 | 22050 | 228 |
| 355 | 20230605 | 130800 | 4693685250 | 22150 | 22050 | 22150 | 22050 | 762 |
| 356 | 20230605 | 130700 | 4676877750 | 22100 | 22150 | 22150 | 22050 | 2656 |
| 357 | 20230605 | 130600 | 4618142550 | 22200 | 22200 | 22200 | 22200 | 195 |
| 358 | 20230605 | 130500 | 4613813550 | 22200 | 22200 | 22250 | 22200 | 146 |
| 359 | 20230605 | 130400 | 4610569150 | 22150 | 22150 | 22200 | 22150 | 702 |
| 360 | 20230605 | 130300 | 4595017450 | 22200 | 22200 | 22200 | 22150 | 111 |
| 361 | 20230605 | 130200 | 4592553550 | 22200 | 22200 | 22200 | 22150 | 154 |
| 362 | 20230605 | 130100 | 4589140100 | 22200 | 22200 | 22250 | 22200 | 220 |
| 363 | 20230605 | 130000 | 4584254150 | 22200 | 22200 | 22200 | 22200 | 168 |
| 364 | 20230605 | 125900 | 4580524550 | 22200 | 22200 | 22200 | 22150 | 98 |
| 365 | 20230605 | 125800 | 4578351400 | 22200 | 22150 | 22200 | 22150 | 138 |
| 366 | 20230605 | 125700 | 4575292750 | 22200 | 22250 | 22250 | 22200 | 349 |
| 367 | 20230605 | 125600 | 4567536950 | 22250 | 22200 | 22250 | 22200 | 184 |
| 368 | 20230605 | 125500 | 4563448250 | 22200 | 22200 | 22200 | 22200 | 164 |
| 369 | 20230605 | 125400 | 4559807450 | 22200 | 22200 | 22200 | 22200 | 117 |
| 370 | 20230605 | 125300 | 4557210050 | 22200 | 22200 | 22200 | 22150 | 308 |
| 371 | 20230605 | 125200 | 4550373050 | 22200 | 22200 | 22200 | 22200 | 243 |
| 372 | 20230605 | 125100 | 4544978450 | 22200 | 22200 | 22200 | 22150 | 951 |
| 373 | 20230605 | 125000 | 4523898050 | 22200 | 22150 | 22200 | 22150 | 80 |
| 374 | 20230605 | 124900 | 4522123300 | 22200 | 22200 | 22200 | 22200 | 288 |
| 375 | 20230605 | 124800 | 4515729700 | 22250 | 22150 | 22250 | 22150 | 1663 |
| 376 | 20230605 | 124700 | 4478801700 | 22200 | 22200 | 22200 | 22150 | 136 |
| 377 | 20230605 | 124600 | 4475783250 | 22150 | 22200 | 22200 | 22150 | 149 |
| 378 | 20230605 | 124500 | 4472480650 | 22200 | 22200 | 22200 | 22200 | 227 |
| 379 | 20230605 | 124400 | 4467441250 | 22250 | 22200 | 22250 | 22200 | 306 |
| 380 | 20230605 | 124300 | 4460639450 | 22250 | 22200 | 22250 | 22200 | 81 |
| 381 | 20230605 | 124200 | 4458838100 | 22250 | 22200 | 22250 | 22200 | 464 |
| 382 | 20230605 | 124100 | 4448531300 | 22200 | 22150 | 22200 | 22150 | 38 |
| 383 | 20230605 | 124000 | 4447687750 | 22200 | 22150 | 22200 | 22150 | 513 |
| 384 | 20230605 | 123900 | 4436315900 | 22150 | 22150 | 22150 | 22150 | 121 |
| 385 | 20230605 | 123800 | 4433635750 | 22150 | 22200 | 22200 | 22150 | 118 |
| 386 | 20230605 | 123700 | 4431020600 | 22200 | 22200 | 22200 | 22200 | 405 |
| 387 | 20230605 | 123600 | 4422029600 | 22200 | 22200 | 22200 | 22200 | 213 |
| 388 | 20230605 | 123500 | 4417301000 | 22200 | 22200 | 22200 | 22150 | 151 |
| 389 | 20230605 | 123400 | 4413950800 | 22200 | 22100 | 22200 | 22100 | 160 |
| 390 | 20230605 | 123300 | 4410398900 | 22150 | 22200 | 22200 | 22150 | 1413 |
| 391 | 20230605 | 123200 | 4379099700 | 22200 | 22200 | 22250 | 22200 | 259 |
| 392 | 20230605 | 123100 | 4373343250 | 22250 | 22250 | 22250 | 22250 | 56 |
| 393 | 20230605 | 123000 | 4372097250 | 22250 | 22200 | 22250 | 22200 | 98 |
| 394 | 20230605 | 122900 | 4369917250 | 22250 | 22200 | 22250 | 22200 | 38 |
| 395 | 20230605 | 122800 | 4369072450 | 22200 | 22200 | 22250 | 22200 | 313 |
| 396 | 20230605 | 122700 | 4362121950 | 22200 | 22150 | 22200 | 22150 | 87 |
| 397 | 20230605 | 122600 | 4360190600 | 22200 | 22200 | 22200 | 22150 | 824 |
| 398 | 20230605 | 122500 | 4341912650 | 22250 | 22250 | 22250 | 22250 | 27 |
| 399 | 20230605 | 122400 | 4341311900 | 22250 | 22200 | 22250 | 22200 | 284 |
| 400 | 20230605 | 122300 | 4335004750 | 22200 | 22200 | 22200 | 22200 | 205 |
| 401 | 20230605 | 122200 | 4330453750 | 22200 | 22150 | 22200 | 22150 | 228 |
| 402 | 20230605 | 122100 | 4325392800 | 22200 | 22200 | 22200 | 22150 | 131 |
| 403 | 20230605 | 122000 | 4322486350 | 22250 | 22200 | 22250 | 22200 | 448 |
| 404 | 20230605 | 121900 | 4312539450 | 22200 | 22250 | 22250 | 22200 | 568 |
| 405 | 20230605 | 121800 | 4299929600 | 22250 | 22200 | 22250 | 22200 | 86 |
| 406 | 20230605 | 121700 | 4298018450 | 22200 | 22200 | 22200 | 22150 | 59 |
| 407 | 20230605 | 121600 | 4296708700 | 22200 | 22150 | 22200 | 22150 | 275 |
| 408 | 20230605 | 121500 | 4290607800 | 22150 | 22150 | 22200 | 22150 | 929 |
| 409 | 20230605 | 121400 | 4270028600 | 22150 | 22150 | 22150 | 22150 | 97 |
| 410 | 20230605 | 121300 | 4267880050 | 22150 | 22200 | 22200 | 22100 | 391 |
| 411 | 20230605 | 121200 | 4259217600 | 22200 | 22150 | 22200 | 22150 | 45 |
| 412 | 20230605 | 121100 | 4258220100 | 22150 | 22150 | 22150 | 22100 | 607 |
| 413 | 20230605 | 121000 | 4244785300 | 22150 | 22150 | 22150 | 22100 | 247 |
| 414 | 20230605 | 120900 | 4239314300 | 22150 | 22150 | 22150 | 22100 | 179 |
| 415 | 20230605 | 120800 | 4235352600 | 22150 | 22150 | 22150 | 22100 | 554 |
| 416 | 20230605 | 120700 | 4223099000 | 22200 | 22150 | 22200 | 22100 | 535 |
| 417 | 20230605 | 120600 | 4211266050 | 22150 | 22150 | 22150 | 22150 | 240 |
| 418 | 20230605 | 120500 | 4205950050 | 22150 | 22200 | 22200 | 22150 | 564 |
| 419 | 20230605 | 120400 | 4193456200 | 22200 | 22200 | 22200 | 22200 | 142 |
| 420 | 20230605 | 120300 | 4190303800 | 22200 | 22150 | 22200 | 22150 | 902 |
| 421 | 20230605 | 120200 | 4170314800 | 22200 | 22200 | 22200 | 22200 | 93 |
| 422 | 20230605 | 120100 | 4168250200 | 22200 | 22200 | 22250 | 22200 | 626 |
| 423 | 20230605 | 120000 | 4154351000 | 22200 | 22250 | 22250 | 22200 | 1047 |
| 424 | 20230605 | 115900 | 4131102450 | 22250 | 22250 | 22250 | 22200 | 196 |
| 425 | 20230605 | 115800 | 4126741950 | 22250 | 22250 | 22250 | 22250 | 45 |
| 426 | 20230605 | 115700 | 4125740700 | 22250 | 22200 | 22250 | 22200 | 118 |
| 427 | 20230605 | 115600 | 4123116700 | 22250 | 22300 | 22300 | 22250 | 233 |
| 428 | 20230605 | 115500 | 4117931050 | 22250 | 22250 | 22300 | 22200 | 482 |
| 429 | 20230605 | 115400 | 4107199700 | 22300 | 22250 | 22300 | 22250 | 564 |
| 430 | 20230605 | 115300 | 4094646050 | 22300 | 22300 | 22300 | 22250 | 112 |
| 431 | 20230605 | 115200 | 4092150500 | 22300 | 22300 | 22300 | 22300 | 207 |
| 432 | 20230605 | 115100 | 4087534400 | 22300 | 22300 | 22300 | 22250 | 281 |
| 433 | 20230605 | 115000 | 4081269900 | 22300 | 22300 | 22300 | 22300 | 125 |
| 434 | 20230605 | 114900 | 4078482400 | 22300 | 22250 | 22300 | 22250 | 73 |
| 435 | 20230605 | 114800 | 4076854900 | 22300 | 22350 | 22350 | 22300 | 185 |
| 436 | 20230605 | 114700 | 4072728750 | 22300 | 22350 | 22350 | 22300 | 1110 |
| 437 | 20230605 | 114600 | 4047944550 | 22350 | 22350 | 22350 | 22350 | 60 |
| 438 | 20230605 | 114500 | 4046603550 | 22350 | 22350 | 22350 | 22300 | 264 |
| 439 | 20230605 | 114400 | 4040703200 | 22350 | 22350 | 22350 | 22300 | 641 |
| 440 | 20230605 | 114300 | 4026377400 | 22350 | 22300 | 22350 | 22300 | 197 |
| 441 | 20230605 | 114200 | 4021975300 | 22300 | 22300 | 22300 | 22300 | 678 |
| 442 | 20230605 | 114100 | 4006855900 | 22300 | 22300 | 22300 | 22300 | 1525 |
| 443 | 20230605 | 114000 | 3972848400 | 22300 | 22300 | 22300 | 22300 | 1510 |
| 444 | 20230605 | 113900 | 3939175400 | 22300 | 22300 | 22300 | 22200 | 752 |
| 445 | 20230605 | 113800 | 3922427750 | 22300 | 22250 | 22300 | 22250 | 66 |
| 446 | 20230605 | 113700 | 3920957000 | 22250 | 22200 | 22250 | 22200 | 139 |
| 447 | 20230605 | 113600 | 3917866800 | 22250 | 22250 | 22250 | 22200 | 271 |
| 448 | 20230605 | 113500 | 3911843800 | 22250 | 22250 | 22300 | 22200 | 779 |
| 449 | 20230605 | 113400 | 3894535300 | 22250 | 22250 | 22300 | 22250 | 276 |
| 450 | 20230605 | 113300 | 3888391300 | 22300 | 22300 | 22300 | 22250 | 324 |
| 451 | 20230605 | 113200 | 3881173700 | 22300 | 22250 | 22300 | 22250 | 1982 |
| 452 | 20230605 | 113100 | 3837004550 | 22300 | 22250 | 22300 | 22250 | 2171 |
| 453 | 20230605 | 113000 | 3788692750 | 22250 | 22250 | 22250 | 22250 | 3103 |
| 454 | 20230605 | 112900 | 3719651000 | 22250 | 22150 | 22250 | 22150 | 1231 |
| 455 | 20230605 | 112800 | 3692341850 | 22200 | 22200 | 22250 | 22100 | 2320 |
| 456 | 20230605 | 112700 | 3640936250 | 22200 | 22200 | 22200 | 22200 | 92 |
| 457 | 20230605 | 112600 | 3638893850 | 22200 | 22200 | 22250 | 22150 | 1347 |
| 458 | 20230605 | 112500 | 3609037600 | 22200 | 22250 | 22250 | 22200 | 142 |
| 459 | 20230605 | 112400 | 3605884000 | 22250 | 22200 | 22250 | 22200 | 365 |
| 460 | 20230605 | 112300 | 3597776800 | 22200 | 22250 | 22250 | 22200 | 359 |
| 461 | 20230605 | 112200 | 3589806000 | 22200 | 22150 | 22200 | 22150 | 3125 |
| 462 | 20230605 | 112100 | 3520433500 | 22200 | 22200 | 22200 | 22200 | 78 |
| 463 | 20230605 | 112000 | 3518701900 | 22200 | 22200 | 22200 | 22150 | 670 |
| 464 | 20230605 | 111900 | 3503858850 | 22200 | 22150 | 22200 | 22150 | 242 |
| 465 | 20230605 | 111800 | 3498494800 | 22150 | 22150 | 22150 | 22150 | 203 |
| 466 | 20230605 | 111700 | 3493998350 | 22150 | 22150 | 22150 | 22150 | 72 |
| 467 | 20230605 | 111600 | 3492403550 | 22100 | 22200 | 22200 | 22100 | 633 |
| 468 | 20230605 | 111500 | 3478401200 | 22200 | 22150 | 22200 | 22150 | 62 |
| 469 | 20230605 | 111400 | 3477025550 | 22150 | 22150 | 22150 | 22150 | 902 |
| 470 | 20230605 | 111300 | 3457046250 | 22150 | 22150 | 22150 | 22100 | 174 |
| 471 | 20230605 | 111200 | 3453194850 | 22150 | 22150 | 22150 | 22150 | 113 |
| 472 | 20230605 | 111100 | 3450691900 | 22100 | 22150 | 22150 | 22100 | 58 |
| 473 | 20230605 | 111000 | 3449407800 | 22100 | 22150 | 22150 | 22050 | 2068 |
| 474 | 20230605 | 110900 | 3403651950 | 22100 | 22100 | 22150 | 22100 | 102 |
| 475 | 20230605 | 110800 | 3401393350 | 22150 | 22100 | 22150 | 22100 | 1072 |
| 476 | 20230605 | 110700 | 3377701800 | 22150 | 22100 | 22150 | 22100 | 148 |
| 477 | 20230605 | 110600 | 3374426750 | 22100 | 22150 | 22150 | 22100 | 500 |
| 478 | 20230605 | 110500 | 3363364550 | 22150 | 22100 | 22150 | 22100 | 37 |
| 479 | 20230605 | 110400 | 3362545100 | 22100 | 22150 | 22150 | 22050 | 682 |
| 480 | 20230605 | 110300 | 3347472250 | 22150 | 22100 | 22150 | 22050 | 329 |
| 481 | 20230605 | 110200 | 3340198800 | 22100 | 22100 | 22100 | 22100 | 570 |
| 482 | 20230605 | 110100 | 3327601800 | 22100 | 22100 | 22150 | 22100 | 118 |
| 483 | 20230605 | 110000 | 3324993600 | 22100 | 22100 | 22150 | 22050 | 116 |
| 484 | 20230605 | 105900 | 3322431450 | 22150 | 22150 | 22150 | 22100 | 370 |
| 485 | 20230605 | 105800 | 3314245150 | 22200 | 22100 | 22200 | 22100 | 189 |
| 486 | 20230605 | 105700 | 3310059250 | 22100 | 22100 | 22200 | 22050 | 4525 |
| 487 | 20230605 | 105600 | 3209752450 | 22050 | 22100 | 22100 | 22050 | 547 |
| 488 | 20230605 | 105500 | 3197684850 | 22150 | 22100 | 22150 | 22100 | 139 |
| 489 | 20230605 | 105400 | 3194607100 | 22150 | 22100 | 22150 | 22100 | 186 |
| 490 | 20230605 | 105300 | 3190488400 | 22100 | 22100 | 22150 | 22100 | 239 |
| 491 | 20230605 | 105200 | 3185199050 | 22100 | 22100 | 22100 | 22000 | 53 |
| 492 | 20230605 | 105100 | 3184027950 | 22150 | 22100 | 22150 | 22050 | 696 |
| 493 | 20230605 | 105000 | 3168670800 | 22100 | 22100 | 22100 | 22100 | 778 |
| 494 | 20230605 | 104900 | 3151477000 | 22100 | 22100 | 22100 | 22100 | 210 |
| 495 | 20230605 | 104800 | 3146836000 | 22100 | 22050 | 22100 | 22050 | 222 |
| 496 | 20230605 | 104700 | 3141936300 | 22050 | 22050 | 22100 | 22050 | 400 |
| 497 | 20230605 | 104600 | 3133102850 | 22100 | 22100 | 22100 | 22100 | 13 |
| 498 | 20230605 | 104500 | 3132815550 | 22100 | 22100 | 22150 | 22100 | 1576 |
| 499 | 20230605 | 104400 | 3097982100 | 22100 | 22150 | 22150 | 22100 | 825 |
| 500 | 20230605 | 104300 | 3079738000 | 22150 | 22100 | 22200 | 22100 | 1589 |
| 501 | 20230605 | 104200 | 3044560100 | 22100 | 22100 | 22100 | 22100 | 75 |
| 502 | 20230605 | 104100 | 3042902600 | 22100 | 22100 | 22100 | 22100 | 378 |
| 503 | 20230605 | 104000 | 3034548800 | 22100 | 22100 | 22100 | 22100 | 337 |
| 504 | 20230605 | 103900 | 3027101100 | 22100 | 22150 | 22150 | 22100 | 186 |
| 505 | 20230605 | 103800 | 3022982200 | 22150 | 22150 | 22150 | 22100 | 1302 |
| 506 | 20230605 | 103700 | 2994166150 | 22150 | 22150 | 22150 | 22150 | 271 |
| 507 | 20230605 | 103600 | 2988163500 | 22150 | 22050 | 22150 | 22050 | 193 |
| 508 | 20230605 | 103500 | 2983889200 | 22100 | 22100 | 22100 | 22050 | 596 |
| 509 | 20230605 | 103400 | 2970724800 | 22100 | 22100 | 22100 | 22100 | 87 |
| 510 | 20230605 | 103300 | 2968802100 | 22100 | 22100 | 22100 | 22100 | 289 |
| 511 | 20230605 | 103200 | 2962415200 | 22100 | 22100 | 22100 | 22050 | 782 |
| 512 | 20230605 | 103100 | 2945161700 | 22100 | 22100 | 22100 | 22050 | 302 |
| 513 | 20230605 | 103000 | 2938488400 | 22100 | 22100 | 22100 | 22100 | 109 |
| 514 | 20230605 | 102900 | 2936079500 | 22100 | 22050 | 22100 | 22050 | 818 |
| 515 | 20230605 | 102800 | 2918022550 | 22100 | 22050 | 22100 | 22000 | 412 |
| 516 | 20230605 | 102700 | 2908936150 | 22100 | 22050 | 22100 | 22050 | 380 |
| 517 | 20230605 | 102600 | 2900545750 | 22100 | 22050 | 22100 | 22050 | 544 |
| 518 | 20230605 | 102500 | 2888548900 | 22000 | 22100 | 22100 | 22000 | 1560 |
| 519 | 20230605 | 102400 | 2854147450 | 22100 | 22100 | 22100 | 22050 | 414 |
| 520 | 20230605 | 102300 | 2845011250 | 22100 | 22150 | 22150 | 22100 | 1413 |
| 521 | 20230605 | 102200 | 2813761400 | 22100 | 22150 | 22150 | 22100 | 187 |
| 522 | 20230605 | 102100 | 2809621400 | 22150 | 22100 | 22200 | 22100 | 1065 |
| 523 | 20230605 | 102000 | 2786006650 | 22100 | 22150 | 22150 | 22100 | 697 |
| 524 | 20230605 | 101900 | 2770568150 | 22100 | 22200 | 22200 | 22100 | 1868 |
| 525 | 20230605 | 101800 | 2729206750 | 22200 | 22200 | 22200 | 22150 | 218 |
| 526 | 20230605 | 101700 | 2724373650 | 22150 | 22150 | 22200 | 22150 | 586 |
| 527 | 20230605 | 101600 | 2711369800 | 22150 | 22150 | 22150 | 22100 | 64 |
| 528 | 20230605 | 101500 | 2709953250 | 22150 | 22150 | 22200 | 22150 | 5261 |
| 529 | 20230605 | 101400 | 2593410300 | 22100 | 22100 | 22150 | 22100 | 481 |
| 530 | 20230605 | 101300 | 2582769750 | 22100 | 22100 | 22150 | 22100 | 1236 |
| 531 | 20230605 | 101200 | 2555453900 | 22050 | 22100 | 22150 | 22050 | 631 |
| 532 | 20230605 | 101100 | 2541509500 | 22150 | 22100 | 22150 | 22100 | 767 |
| 533 | 20230605 | 101000 | 2524548200 | 22100 | 22050 | 22100 | 22050 | 204 |
| 534 | 20230605 | 100900 | 2520039850 | 22050 | 22100 | 22150 | 22050 | 2021 |
| 535 | 20230605 | 100800 | 2475385250 | 22100 | 22100 | 22150 | 22100 | 1554 |
| 536 | 20230605 | 100700 | 2441031800 | 22100 | 22150 | 22150 | 22100 | 2263 |
| 537 | 20230605 | 100600 | 2391011250 | 22150 | 22050 | 22150 | 22050 | 3459 |
| 538 | 20230605 | 100500 | 2314577550 | 22100 | 22100 | 22100 | 22050 | 343 |
| 539 | 20230605 | 100400 | 2307001050 | 22100 | 22050 | 22100 | 22050 | 300 |
| 540 | 20230605 | 100300 | 2300371100 | 22100 | 22150 | 22150 | 22050 | 357 |
| 541 | 20230605 | 100200 | 2292478700 | 22150 | 22100 | 22150 | 22050 | 484 |
| 542 | 20230605 | 100100 | 2281768900 | 22100 | 22050 | 22100 | 22000 | 687 |
| 543 | 20230605 | 100000 | 2266592950 | 22100 | 22050 | 22100 | 22000 | 606 |
| 544 | 20230605 | 095900 | 2253240700 | 22050 | 22050 | 22050 | 22000 | 1606 |
| 545 | 20230605 | 095800 | 2217828450 | 22000 | 22000 | 22050 | 22000 | 379 |
| 546 | 20230605 | 095700 | 2209488100 | 22000 | 22000 | 22000 | 21900 | 418 |
| 547 | 20230605 | 095600 | 2200306950 | 22000 | 21900 | 22050 | 21850 | 1790 |
| 548 | 20230605 | 095500 | 2161077450 | 21900 | 21950 | 22000 | 21900 | 1808 |
| 549 | 20230605 | 095400 | 2121410750 | 22000 | 22100 | 22100 | 22000 | 3054 |
| 550 | 20230605 | 095300 | 2054058900 | 22100 | 22100 | 22150 | 22050 | 821 |
| 551 | 20230605 | 095200 | 2035916000 | 22050 | 22100 | 22150 | 22050 | 3602 |
| 552 | 20230605 | 095100 | 1956464450 | 22100 | 22200 | 22200 | 22100 | 1069 |
| 553 | 20230605 | 095000 | 1932831400 | 22200 | 22150 | 22200 | 22150 | 1246 |
| 554 | 20230605 | 094900 | 1905200300 | 22150 | 22150 | 22200 | 22050 | 6471 |
| 555 | 20230605 | 094800 | 1762129100 | 22150 | 22250 | 22250 | 22150 | 3561 |
| 556 | 20230605 | 094700 | 1683117950 | 22250 | 22100 | 22250 | 22100 | 6001 |
| 557 | 20230605 | 094600 | 1550067750 | 22100 | 22000 | 22100 | 22000 | 2193 |
| 558 | 20230605 | 094500 | 1501683600 | 22000 | 21950 | 22050 | 21850 | 9181 |
| 559 | 20230605 | 094400 | 1299990500 | 21950 | 21950 | 21950 | 21900 | 468 |
| 560 | 20230605 | 094300 | 1289718100 | 21950 | 22000 | 22000 | 21950 | 1962 |
| 561 | 20230605 | 094200 | 1246637750 | 22000 | 22000 | 22000 | 21950 | 3267 |
| 562 | 20230605 | 094100 | 1174778900 | 22000 | 21900 | 22000 | 21850 | 7737 |
| 563 | 20230605 | 094000 | 1004885400 | 21850 | 21800 | 21900 | 21800 | 1628 |
| 564 | 20230605 | 093900 | 969310050 | 21800 | 21850 | 21850 | 21800 | 910 |
| 565 | 20230605 | 093800 | 949445300 | 21800 | 21750 | 21800 | 21750 | 1910 |
| 566 | 20230605 | 093700 | 907813850 | 21750 | 21650 | 21800 | 21650 | 4094 |
| 567 | 20230605 | 093600 | 818959150 | 21650 | 21650 | 21700 | 21650 | 184 |
| 568 | 20230605 | 093500 | 814974650 | 21650 | 21600 | 21650 | 21600 | 754 |
| 569 | 20230605 | 093400 | 798658100 | 21600 | 21600 | 21650 | 21600 | 1023 |
| 570 | 20230605 | 093300 | 776551000 | 21600 | 21600 | 21600 | 21600 | 549 |
| 571 | 20230605 | 093200 | 764692600 | 21600 | 21600 | 21650 | 21600 | 62 |
| 572 | 20230605 | 093100 | 763352850 | 21700 | 21600 | 21700 | 21550 | 5504 |
| 573 | 20230605 | 093000 | 644168050 | 21550 | 21550 | 21600 | 21550 | 106 |
| 574 | 20230605 | 092900 | 641883600 | 21550 | 21550 | 21550 | 21550 | 124 |
| 575 | 20230605 | 092800 | 639211400 | 21600 | 21450 | 21600 | 21450 | 271 |
| 576 | 20230605 | 092700 | 633368400 | 21450 | 21500 | 21500 | 21450 | 1017 |
| 577 | 20230605 | 092600 | 611552900 | 21500 | 21500 | 21500 | 21500 | 279 |
| 578 | 20230605 | 092500 | 605554400 | 21500 | 21500 | 21550 | 21500 | 346 |
| 579 | 20230605 | 092400 | 598108350 | 21450 | 21500 | 21500 | 21450 | 85 |
| 580 | 20230605 | 092300 | 596281050 | 21550 | 21500 | 21550 | 21500 | 223 |
| 581 | 20230605 | 092200 | 591484150 | 21500 | 21550 | 21550 | 21500 | 534 |
| 582 | 20230605 | 092100 | 579989800 | 21500 | 21500 | 21500 | 21500 | 33 |
| 583 | 20230605 | 092000 | 579280300 | 21500 | 21550 | 21550 | 21450 | 110 |
| 584 | 20230605 | 091900 | 576920000 | 21550 | 21500 | 21550 | 21500 | 2313 |
| 585 | 20230605 | 091800 | 527185600 | 21550 | 21600 | 21600 | 21550 | 434 |
| 586 | 20230605 | 091700 | 517832750 | 21550 | 21600 | 21600 | 21550 | 161 |
| 587 | 20230605 | 091600 | 514362850 | 21550 | 21450 | 21550 | 21450 | 655 |
| 588 | 20230605 | 091500 | 500263600 | 21500 | 21550 | 21550 | 21500 | 104 |
| 589 | 20230605 | 091400 | 498027450 | 21500 | 21500 | 21500 | 21450 | 549 |
| 590 | 20230605 | 091300 | 486236050 | 21500 | 21500 | 21500 | 21450 | 145 |
| 591 | 20230605 | 091200 | 483120450 | 21500 | 21450 | 21500 | 21450 | 10 |
| 592 | 20230605 | 091100 | 482905800 | 21450 | 21450 | 21450 | 21350 | 729 |
| 593 | 20230605 | 091000 | 467331650 | 21350 | 21400 | 21400 | 21350 | 1206 |
| 594 | 20230605 | 090900 | 441528300 | 21350 | 21400 | 21400 | 21350 | 86 |
| 595 | 20230605 | 090800 | 439689150 | 21400 | 21400 | 21450 | 21400 | 682 |
| 596 | 20230605 | 090700 | 425093350 | 21400 | 21350 | 21400 | 21300 | 4539 |
| 597 | 20230605 | 090600 | 328366800 | 21350 | 21450 | 21450 | 21350 | 2120 |
| 598 | 20230605 | 090500 | 282972700 | 21400 | 21550 | 21550 | 21400 | 1026 |
| 599 | 20230605 | 090400 | 260968300 | 21500 | 21600 | 21600 | 21500 | 2430 |
| 600 | 20230605 | 090300 | 208702000 | 21650 | 21600 | 21650 | 21500 | 4248 |
| 601 | 20230605 | 090200 | 116872650 | 21650 | 21600 | 21700 | 21600 | 2000 |
| 602 | 20230605 | 090100 | 73549950 | 21600 | 21500 | 21650 | 21500 | 817 |
| 603 | 20230605 | 090000 | 55918050 | 21450 | 21450 | 21450 | 21400 | 2607 |