32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 185100 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 4907 |
| 3 | 20230605 | 185000 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20230605 | 184900 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20230605 | 184800 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20230605 | 184700 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20230605 | 184600 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20230605 | 184500 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20230605 | 184400 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20230605 | 184300 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20230605 | 184200 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20230605 | 184100 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20230605 | 184000 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20230605 | 183900 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20230605 | 183800 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20230605 | 183700 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20230605 | 183600 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20230605 | 183500 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20230605 | 183400 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20230605 | 183300 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20230605 | 183200 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20230605 | 183100 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20230605 | 183000 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20230605 | 182900 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20230605 | 182800 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20230605 | 182700 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20230605 | 182600 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20230605 | 182500 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20230605 | 182400 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20230605 | 182300 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20230605 | 182200 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20230605 | 182100 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 4907 |
| 33 | 20230605 | 182000 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20230605 | 181900 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20230605 | 181800 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20230605 | 181700 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20230605 | 181600 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20230605 | 181500 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20230605 | 181400 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20230605 | 181300 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20230605 | 181200 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20230605 | 181100 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20230605 | 181000 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20230605 | 180900 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20230605 | 180800 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20230605 | 180700 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20230605 | 180600 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20230605 | 180500 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20230605 | 180400 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20230605 | 180300 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20230605 | 180200 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20230605 | 180100 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20230605 | 180000 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20230605 | 175900 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20230605 | 175800 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20230605 | 175700 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20230605 | 175600 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20230605 | 175500 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20230605 | 175400 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20230605 | 175300 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20230605 | 175200 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20230605 | 175100 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 4907 |
| 63 | 20230605 | 175000 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20230605 | 174900 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20230605 | 174800 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20230605 | 174700 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20230605 | 174600 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20230605 | 174500 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20230605 | 174400 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20230605 | 174300 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20230605 | 174200 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20230605 | 174100 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20230605 | 174000 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20230605 | 173900 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20230605 | 173800 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20230605 | 173700 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20230605 | 173600 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20230605 | 173500 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20230605 | 173400 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20230605 | 173300 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20230605 | 173200 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20230605 | 173100 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20230605 | 173000 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20230605 | 172900 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20230605 | 172800 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20230605 | 172700 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20230605 | 172600 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20230605 | 172500 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20230605 | 172400 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20230605 | 172300 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20230605 | 172200 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20230605 | 172100 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 4907 |
| 93 | 20230605 | 172000 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20230605 | 171900 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20230605 | 171800 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20230605 | 171700 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20230605 | 171600 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20230605 | 171500 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20230605 | 171400 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20230605 | 171300 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20230605 | 171200 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20230605 | 171100 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20230605 | 171000 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20230605 | 170900 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20230605 | 170800 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20230605 | 170700 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20230605 | 170600 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20230605 | 170500 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20230605 | 170400 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20230605 | 170300 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20230605 | 170200 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20230605 | 170100 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20230605 | 170000 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20230605 | 165900 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20230605 | 165800 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20230605 | 165700 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20230605 | 165600 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20230605 | 165500 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20230605 | 165400 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20230605 | 165300 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20230605 | 165200 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20230605 | 165100 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 4907 |
| 123 | 20230605 | 165000 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20230605 | 164900 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20230605 | 164800 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20230605 | 164700 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20230605 | 164600 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20230605 | 164500 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20230605 | 164400 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20230605 | 164300 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20230605 | 164200 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20230605 | 164100 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20230605 | 164000 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20230605 | 163900 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20230605 | 163800 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20230605 | 163700 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20230605 | 163600 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20230605 | 163500 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20230605 | 163400 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20230605 | 163300 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20230605 | 163200 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20230605 | 163100 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20230605 | 163000 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20230605 | 162900 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20230605 | 162800 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20230605 | 162700 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20230605 | 162600 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20230605 | 162500 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20230605 | 162400 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20230605 | 162300 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20230605 | 162200 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20230605 | 162100 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 4907 |
| 153 | 20230605 | 162000 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20230605 | 161900 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20230605 | 161800 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20230605 | 161700 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20230605 | 161600 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20230605 | 161500 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20230605 | 161400 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20230605 | 161300 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20230605 | 161200 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20230605 | 161100 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20230605 | 161000 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20230605 | 160900 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20230605 | 160800 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20230605 | 160700 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20230605 | 160600 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20230605 | 160500 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20230605 | 160400 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20230605 | 160300 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20230605 | 160200 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20230605 | 160100 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20230605 | 160000 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20230605 | 155900 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20230605 | 155800 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20230605 | 155700 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20230605 | 155600 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20230605 | 155500 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20230605 | 155400 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20230605 | 155300 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20230605 | 155200 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20230605 | 155100 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 4907 |
| 183 | 20230605 | 155000 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20230605 | 154900 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20230605 | 154800 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20230605 | 154700 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20230605 | 154600 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20230605 | 154500 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20230605 | 154400 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20230605 | 154300 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20230605 | 154200 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20230605 | 154100 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20230605 | 154000 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20230605 | 153900 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20230605 | 153800 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20230605 | 153700 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20230605 | 153600 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20230605 | 153500 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20230605 | 153400 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20230605 | 153300 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20230605 | 153200 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20230605 | 153100 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20230605 | 153000 | 20492580200 | 22950 | 22950 | 22950 | 22950 | 4907 |
| 204 | 20230605 | 152900 | 20379964550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20230605 | 152800 | 20379964550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20230605 | 152700 | 20379964550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20230605 | 152600 | 20379964550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20230605 | 152500 | 20379964550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20230605 | 152400 | 20379964550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20230605 | 152300 | 20379964550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20230605 | 152200 | 20379964550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20230605 | 152100 | 20379964550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 213 | 20230605 | 152000 | 20379964550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20230605 | 151900 | 20379964550 | 22950 | 22950 | 23000 | 22900 | 1506 |
| 215 | 20230605 | 151800 | 20345411700 | 22950 | 22950 | 23000 | 22900 | 1145 |
| 216 | 20230605 | 151700 | 20319115250 | 23000 | 22950 | 23000 | 22950 | 1537 |
| 217 | 20230605 | 151600 | 20283839800 | 22950 | 22950 | 22950 | 22900 | 1262 |
| 218 | 20230605 | 151500 | 20254888650 | 22950 | 23000 | 23000 | 22950 | 1254 |
| 219 | 20230605 | 151400 | 20226108550 | 23000 | 22950 | 23000 | 22950 | 667 |
| 220 | 20230605 | 151300 | 20210792750 | 22950 | 22900 | 22950 | 22850 | 606 |
| 221 | 20230605 | 151200 | 20196925500 | 22900 | 22900 | 22950 | 22900 | 206 |
| 222 | 20230605 | 151100 | 20192207050 | 22850 | 22900 | 22950 | 22850 | 445 |
| 223 | 20230605 | 151000 | 20182012400 | 22900 | 22950 | 22950 | 22900 | 2396 |
| 224 | 20230605 | 150900 | 20127143250 | 22950 | 22950 | 22950 | 22900 | 239 |
| 225 | 20230605 | 150800 | 20121660700 | 22950 | 22950 | 22950 | 22900 | 837 |
| 226 | 20230605 | 150700 | 20102484150 | 22950 | 23000 | 23000 | 22900 | 276 |
| 227 | 20230605 | 150600 | 20096144950 | 23000 | 22950 | 23000 | 22900 | 1818 |
| 228 | 20230605 | 150500 | 20054400950 | 22950 | 22900 | 22950 | 22900 | 1499 |
| 229 | 20230605 | 150400 | 20020055600 | 22900 | 22900 | 22900 | 22850 | 1198 |
| 230 | 20230605 | 150300 | 19992637300 | 22900 | 23000 | 23000 | 22900 | 939 |
| 231 | 20230605 | 150200 | 19971099000 | 23000 | 22950 | 23000 | 22950 | 487 |
| 232 | 20230605 | 150100 | 19959920450 | 22950 | 23000 | 23050 | 22950 | 702 |
| 233 | 20230605 | 150000 | 19943777300 | 22950 | 23000 | 23000 | 22850 | 1293 |
| 234 | 20230605 | 145900 | 19914173900 | 23050 | 23050 | 23050 | 23000 | 1216 |
| 235 | 20230605 | 145800 | 19886204050 | 23050 | 23000 | 23100 | 22850 | 3067 |
| 236 | 20230605 | 145700 | 19815883200 | 23100 | 23150 | 23250 | 23000 | 9480 |
| 237 | 20230605 | 145600 | 19596601000 | 23150 | 23000 | 23150 | 22950 | 1907 |
| 238 | 20230605 | 145500 | 19552569350 | 23000 | 22900 | 23100 | 22900 | 6178 |
| 239 | 20230605 | 145400 | 19410447000 | 22900 | 22900 | 22950 | 22900 | 272 |
| 240 | 20230605 | 145300 | 19404211200 | 22950 | 22900 | 22950 | 22850 | 1006 |
| 241 | 20230605 | 145200 | 19381159750 | 22850 | 22900 | 22900 | 22800 | 323 |
| 242 | 20230605 | 145100 | 19373782900 | 22900 | 22850 | 22900 | 22800 | 600 |
| 243 | 20230605 | 145000 | 19360076250 | 22850 | 22850 | 22900 | 22800 | 1039 |
| 244 | 20230605 | 144900 | 19336339850 | 22900 | 22950 | 22950 | 22900 | 668 |
| 245 | 20230605 | 144800 | 19321037700 | 22900 | 22800 | 22950 | 22800 | 3999 |
| 246 | 20230605 | 144700 | 19229570850 | 22900 | 22850 | 22900 | 22800 | 848 |
| 247 | 20230605 | 144600 | 19210219650 | 22850 | 22700 | 23000 | 22700 | 17331 |
| 248 | 20230605 | 144500 | 18813094550 | 22700 | 22650 | 22750 | 22650 | 2185 |
| 249 | 20230605 | 144400 | 18763580200 | 22650 | 22700 | 22750 | 22600 | 4653 |
| 250 | 20230605 | 144300 | 18658154950 | 22700 | 22700 | 22800 | 22700 | 2228 |
| 251 | 20230605 | 144200 | 18607479850 | 22750 | 22750 | 22750 | 22700 | 290 |
| 252 | 20230605 | 144100 | 18600889500 | 22750 | 22750 | 22800 | 22650 | 6017 |
| 253 | 20230605 | 144000 | 18464362350 | 22750 | 22800 | 22800 | 22750 | 483 |
| 254 | 20230605 | 143900 | 18453371800 | 22800 | 22800 | 22800 | 22750 | 227 |
| 255 | 20230605 | 143800 | 18448202000 | 22800 | 22850 | 22900 | 22800 | 2209 |
| 256 | 20230605 | 143700 | 18397740350 | 22800 | 22800 | 22900 | 22700 | 2288 |
| 257 | 20230605 | 143600 | 18345518450 | 22800 | 22800 | 22850 | 22700 | 197 |
| 258 | 20230605 | 143500 | 18341027850 | 22700 | 22700 | 22800 | 22700 | 5349 |
| 259 | 20230605 | 143400 | 18219221850 | 22700 | 22650 | 22700 | 22600 | 751 |
| 260 | 20230605 | 143300 | 18202234500 | 22650 | 22600 | 22700 | 22600 | 1620 |
| 261 | 20230605 | 143200 | 18165609300 | 22600 | 22800 | 22800 | 22600 | 5666 |
| 262 | 20230605 | 143100 | 18037097550 | 22800 | 22750 | 22800 | 22700 | 1982 |
| 263 | 20230605 | 143000 | 17992006750 | 22800 | 22850 | 22850 | 22800 | 506 |
| 264 | 20230605 | 142900 | 17980468300 | 22800 | 22850 | 22850 | 22700 | 2454 |
| 265 | 20230605 | 142800 | 17924562850 | 22850 | 22850 | 22850 | 22750 | 636 |
| 266 | 20230605 | 142700 | 17910064350 | 22850 | 22800 | 22850 | 22700 | 2675 |
| 267 | 20230605 | 142600 | 17849167450 | 22800 | 22750 | 22800 | 22750 | 1527 |
| 268 | 20230605 | 142500 | 17814422450 | 22750 | 22800 | 22850 | 22750 | 955 |
| 269 | 20230605 | 142400 | 17792658550 | 22750 | 22700 | 22850 | 22650 | 1996 |
| 270 | 20230605 | 142300 | 17747213000 | 22700 | 22800 | 22800 | 22700 | 1216 |
| 271 | 20230605 | 142200 | 17719560200 | 22800 | 22800 | 22800 | 22650 | 803 |
| 272 | 20230605 | 142100 | 17701296000 | 22800 | 22600 | 22850 | 22550 | 2802 |
| 273 | 20230605 | 142000 | 17637560650 | 22600 | 22650 | 22750 | 22550 | 11092 |
| 274 | 20230605 | 141900 | 17386925500 | 22650 | 22650 | 22750 | 22600 | 5768 |
| 275 | 20230605 | 141800 | 17256063900 | 22600 | 22450 | 22650 | 22450 | 2936 |
| 276 | 20230605 | 141700 | 17189989000 | 22500 | 22850 | 22850 | 22400 | 19181 |
| 277 | 20230605 | 141600 | 16758120500 | 22850 | 22850 | 22950 | 22550 | 19471 |
| 278 | 20230605 | 141500 | 16315335700 | 22900 | 22950 | 23300 | 22500 | 90278 |
| 279 | 20230605 | 141400 | 14246005800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 280 | 20230605 | 141300 | 14246005800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 281 | 20230605 | 141200 | 14246005800 | 23950 | 22850 | 23950 | 22850 | 54583 |
| 282 | 20230605 | 141100 | 12967198800 | 22650 | 22900 | 22950 | 22650 | 4475 |
| 283 | 20230605 | 141000 | 12865329450 | 22900 | 22850 | 22950 | 22800 | 3183 |
| 284 | 20230605 | 140900 | 12792377000 | 22850 | 22850 | 22850 | 22750 | 1344 |
| 285 | 20230605 | 140800 | 12761705550 | 22750 | 22800 | 22900 | 22750 | 8071 |
| 286 | 20230605 | 140700 | 12577584000 | 22750 | 22800 | 22800 | 22750 | 287 |
| 287 | 20230605 | 140600 | 12571054450 | 22700 | 22850 | 23100 | 22700 | 1533 |
| 288 | 20230605 | 140500 | 12535993500 | 22900 | 22600 | 23100 | 22600 | 7709 |
| 289 | 20230605 | 140400 | 12359955150 | 22600 | 22700 | 22750 | 22600 | 3531 |
| 290 | 20230605 | 140300 | 12279985600 | 22700 | 22850 | 22850 | 22700 | 6174 |
| 291 | 20230605 | 140200 | 12139503000 | 22850 | 23000 | 23000 | 22850 | 2456 |
| 292 | 20230605 | 140100 | 12083377200 | 23000 | 22900 | 23000 | 22850 | 5171 |
| 293 | 20230605 | 140000 | 11964478250 | 22900 | 22900 | 22950 | 22900 | 1733 |
| 294 | 20230605 | 135900 | 11924755150 | 22950 | 22950 | 22950 | 22950 | 186 |
| 295 | 20230605 | 135800 | 11920486450 | 22950 | 22950 | 22950 | 22900 | 1511 |
| 296 | 20230605 | 135700 | 11885870850 | 22950 | 23000 | 23000 | 22950 | 1721 |
| 297 | 20230605 | 135600 | 11846292850 | 23000 | 22950 | 23000 | 22950 | 15 |
| 298 | 20230605 | 135500 | 11845948100 | 22950 | 22950 | 22950 | 22850 | 1787 |
| 299 | 20230605 | 135400 | 11805023050 | 22950 | 23050 | 23050 | 22750 | 20488 |
| 300 | 20230605 | 135300 | 11336046700 | 23150 | 23350 | 23350 | 22950 | 20358 |
| 301 | 20230605 | 135200 | 10865217350 | 23150 | 23200 | 23350 | 23150 | 16682 |
| 302 | 20230605 | 135100 | 10477040350 | 23250 | 23050 | 23250 | 23050 | 18294 |
| 303 | 20230605 | 135000 | 10053966550 | 23100 | 23100 | 23100 | 23050 | 337 |
| 304 | 20230605 | 134900 | 10046184750 | 23100 | 23100 | 23100 | 23100 | 47 |
| 305 | 20230605 | 134800 | 10045099050 | 23050 | 23050 | 23100 | 23050 | 294 |
| 306 | 20230605 | 134700 | 10038321700 | 23100 | 23000 | 23100 | 22950 | 878 |
| 307 | 20230605 | 134600 | 10018116350 | 23000 | 23000 | 23050 | 22950 | 1627 |
| 308 | 20230605 | 134500 | 9980697300 | 23050 | 23100 | 23100 | 22950 | 8659 |
| 309 | 20230605 | 134400 | 9781882000 | 23050 | 23000 | 23100 | 22950 | 5709 |
| 310 | 20230605 | 134300 | 9650542900 | 22900 | 22900 | 22950 | 22900 | 5057 |
| 311 | 20230605 | 134200 | 9534502300 | 22950 | 22900 | 22950 | 22900 | 211 |
| 312 | 20230605 | 134100 | 9529669200 | 22900 | 22900 | 22900 | 22900 | 150 |
| 313 | 20230605 | 134000 | 9526234200 | 22900 | 22900 | 22900 | 22900 | 825 |
| 314 | 20230605 | 133900 | 9507341700 | 22900 | 22900 | 22900 | 22900 | 142 |
| 315 | 20230605 | 133800 | 9504089900 | 22950 | 22950 | 22950 | 22950 | 90 |
| 316 | 20230605 | 133700 | 9502024400 | 22950 | 22850 | 22950 | 22850 | 1010 |
| 317 | 20230605 | 133600 | 9478944900 | 22950 | 22950 | 22950 | 22950 | 1 |
| 318 | 20230605 | 133500 | 9478921950 | 22900 | 22900 | 22900 | 22900 | 266 |
| 319 | 20230605 | 133400 | 9472830550 | 22900 | 22900 | 22900 | 22900 | 124 |
| 320 | 20230605 | 133300 | 9469990950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 321 | 20230605 | 133200 | 9469990950 | 22950 | 22950 | 22950 | 22950 | 1 |
| 322 | 20230605 | 133100 | 9469968000 | 22950 | 22900 | 22950 | 22900 | 335 |
| 323 | 20230605 | 133000 | 9462296400 | 22950 | 22950 | 22950 | 22900 | 4 |
| 324 | 20230605 | 132900 | 9462204650 | 22950 | 22950 | 22950 | 22950 | 1002 |
| 325 | 20230605 | 132800 | 9439208750 | 22950 | 22950 | 22950 | 22950 | 10 |
| 326 | 20230605 | 132700 | 9438979250 | 22900 | 22900 | 22950 | 22900 | 7 |
| 327 | 20230605 | 132600 | 9438818900 | 22850 | 22900 | 22900 | 22850 | 583 |
| 328 | 20230605 | 132500 | 9425470600 | 22900 | 22900 | 22900 | 22900 | 630 |
| 329 | 20230605 | 132400 | 9411043600 | 22900 | 22900 | 22900 | 22900 | 2 |
| 330 | 20230605 | 132300 | 9410997800 | 22900 | 22850 | 22900 | 22850 | 989 |
| 331 | 20230605 | 132200 | 9388352500 | 22900 | 22900 | 22900 | 22850 | 495 |
| 332 | 20230605 | 132100 | 9377039500 | 22900 | 22900 | 22900 | 22900 | 1 |
| 333 | 20230605 | 132000 | 9377016600 | 22900 | 22900 | 22900 | 22900 | 613 |
| 334 | 20230605 | 131900 | 9362978900 | 22900 | 22900 | 22900 | 22900 | 1 |
| 335 | 20230605 | 131800 | 9362956000 | 22800 | 22800 | 22800 | 22800 | 0 |
| 336 | 20230605 | 131700 | 9362956000 | 22800 | 22800 | 22800 | 22800 | 192 |
| 337 | 20230605 | 131600 | 9358578400 | 22800 | 22900 | 22900 | 22800 | 88 |
| 338 | 20230605 | 131500 | 9356570900 | 22900 | 22900 | 22900 | 22900 | 2 |
| 339 | 20230605 | 131400 | 9356525100 | 22800 | 22800 | 22800 | 22800 | 635 |
| 340 | 20230605 | 131300 | 9342047100 | 22900 | 22900 | 22900 | 22900 | 0 |
| 341 | 20230605 | 131200 | 9342047100 | 22900 | 22900 | 22900 | 22900 | 1 |
| 342 | 20230605 | 131100 | 9342024200 | 22900 | 22800 | 22900 | 22800 | 1192 |
| 343 | 20230605 | 131000 | 9314843600 | 22800 | 22850 | 22850 | 22800 | 694 |
| 344 | 20230605 | 130900 | 9299012650 | 22850 | 22850 | 22850 | 22850 | 1 |
| 345 | 20230605 | 130800 | 9298989800 | 22900 | 22800 | 22900 | 22800 | 180 |
| 346 | 20230605 | 130700 | 9294885500 | 22800 | 22800 | 22800 | 22800 | 1025 |
| 347 | 20230605 | 130600 | 9271515500 | 22800 | 22800 | 22800 | 22800 | 1 |
| 348 | 20230605 | 130500 | 9271492700 | 22950 | 22950 | 22950 | 22950 | 30 |
| 349 | 20230605 | 130400 | 9270804200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 350 | 20230605 | 130300 | 9270804200 | 22950 | 22950 | 22950 | 22950 | 1 |
| 351 | 20230605 | 130200 | 9270781250 | 22800 | 22750 | 22850 | 22750 | 790 |
| 352 | 20230605 | 130100 | 9252772700 | 22750 | 22900 | 22900 | 22750 | 2757 |
| 353 | 20230605 | 130000 | 9189802800 | 22900 | 22900 | 22900 | 22900 | 1724 |
| 354 | 20230605 | 125900 | 9150323200 | 23000 | 23000 | 23000 | 22950 | 5483 |
| 355 | 20230605 | 125800 | 9024483800 | 22950 | 22950 | 22950 | 22950 | 206 |
| 356 | 20230605 | 125700 | 9019756100 | 23000 | 23000 | 23000 | 23000 | 11 |
| 357 | 20230605 | 125600 | 9019503100 | 23000 | 22950 | 23000 | 22950 | 114 |
| 358 | 20230605 | 125500 | 9016881800 | 22950 | 23000 | 23000 | 22950 | 205 |
| 359 | 20230605 | 125400 | 9012172050 | 23000 | 23000 | 23000 | 22950 | 134 |
| 360 | 20230605 | 125300 | 9009094050 | 23000 | 23000 | 23000 | 22950 | 424 |
| 361 | 20230605 | 125200 | 8999342300 | 23000 | 23000 | 23000 | 22950 | 402 |
| 362 | 20230605 | 125100 | 8990106100 | 23000 | 22950 | 23000 | 22950 | 3 |
| 363 | 20230605 | 125000 | 8990037200 | 22950 | 23000 | 23000 | 22950 | 947 |
| 364 | 20230605 | 124900 | 8968258900 | 23000 | 22950 | 23000 | 22950 | 3220 |
| 365 | 20230605 | 124800 | 8894206200 | 22950 | 23000 | 23000 | 22950 | 20 |
| 366 | 20230605 | 124700 | 8893746250 | 23000 | 23000 | 23000 | 23000 | 2669 |
| 367 | 20230605 | 124600 | 8832359250 | 23000 | 22950 | 23000 | 22950 | 562 |
| 368 | 20230605 | 124500 | 8819461250 | 22900 | 22950 | 23000 | 22900 | 2400 |
| 369 | 20230605 | 124400 | 8764426050 | 22950 | 23000 | 23000 | 22950 | 67 |
| 370 | 20230605 | 124300 | 8762888200 | 22950 | 22950 | 22950 | 22950 | 115 |
| 371 | 20230605 | 124200 | 8760248950 | 22950 | 23000 | 23000 | 22900 | 182 |
| 372 | 20230605 | 124100 | 8756072450 | 22900 | 22900 | 23000 | 22900 | 10229 |
| 373 | 20230605 | 124000 | 8521374800 | 22900 | 22900 | 22900 | 22900 | 10 |
| 374 | 20230605 | 123900 | 8521145800 | 22900 | 22950 | 22950 | 22900 | 723 |
| 375 | 20230605 | 123800 | 8504588950 | 22900 | 22950 | 22950 | 22900 | 35 |
| 376 | 20230605 | 123700 | 8503786950 | 22950 | 22950 | 22950 | 22900 | 32 |
| 377 | 20230605 | 123600 | 8503054050 | 22900 | 22850 | 22950 | 22850 | 4841 |
| 378 | 20230605 | 123500 | 8392328550 | 22850 | 22850 | 22850 | 22850 | 50 |
| 379 | 20230605 | 123400 | 8391186050 | 22800 | 22900 | 22950 | 22800 | 2730 |
| 380 | 20230605 | 123300 | 8328797850 | 22950 | 22900 | 22950 | 22900 | 596 |
| 381 | 20230605 | 123200 | 8315136800 | 22900 | 22800 | 22900 | 22800 | 178 |
| 382 | 20230605 | 123100 | 8311075200 | 22850 | 22950 | 22950 | 22850 | 404 |
| 383 | 20230605 | 123000 | 8301843700 | 22900 | 22900 | 22900 | 22900 | 99 |
| 384 | 20230605 | 122900 | 8299576600 | 22950 | 22950 | 22950 | 22950 | 517 |
| 385 | 20230605 | 122800 | 8287711450 | 22900 | 22900 | 22900 | 22900 | 210 |
| 386 | 20230605 | 122700 | 8282902450 | 22950 | 22900 | 22950 | 22900 | 2244 |
| 387 | 20230605 | 122600 | 8231513550 | 22900 | 22850 | 22900 | 22850 | 253 |
| 388 | 20230605 | 122500 | 8225732450 | 22900 | 22850 | 22900 | 22850 | 627 |
| 389 | 20230605 | 122400 | 8211400900 | 22850 | 22800 | 22850 | 22800 | 289 |
| 390 | 20230605 | 122300 | 8204811200 | 22800 | 22800 | 22800 | 22800 | 91 |
| 391 | 20230605 | 122200 | 8202736400 | 22850 | 22800 | 22850 | 22800 | 176 |
| 392 | 20230605 | 122100 | 8198723500 | 22800 | 22800 | 22800 | 22800 | 2 |
| 393 | 20230605 | 122000 | 8198677900 | 22750 | 22800 | 22800 | 22750 | 6 |
| 394 | 20230605 | 121900 | 8198541150 | 22800 | 22750 | 22800 | 22750 | 32 |
| 395 | 20230605 | 121800 | 8197812050 | 22750 | 22750 | 22850 | 22750 | 377 |
| 396 | 20230605 | 121700 | 8189235100 | 22850 | 22850 | 22850 | 22850 | 231 |
| 397 | 20230605 | 121600 | 8183956750 | 22750 | 22800 | 22850 | 22750 | 320 |
| 398 | 20230605 | 121500 | 8176659150 | 22800 | 22800 | 22800 | 22800 | 163 |
| 399 | 20230605 | 121400 | 8172942750 | 22850 | 22800 | 22850 | 22800 | 105 |
| 400 | 20230605 | 121300 | 8170548600 | 22850 | 22800 | 22850 | 22800 | 51 |
| 401 | 20230605 | 121200 | 8169385750 | 22850 | 22850 | 22850 | 22850 | 0 |
| 402 | 20230605 | 121100 | 8169385750 | 22850 | 22750 | 22850 | 22750 | 382 |
| 403 | 20230605 | 121000 | 8160691500 | 22750 | 22850 | 22850 | 22750 | 1386 |
| 404 | 20230605 | 120900 | 8129133000 | 22850 | 22850 | 22850 | 22850 | 147 |
| 405 | 20230605 | 120800 | 8125774050 | 22900 | 22900 | 22900 | 22900 | 13 |
| 406 | 20230605 | 120700 | 8125476350 | 22850 | 22850 | 22850 | 22850 | 218 |
| 407 | 20230605 | 120600 | 8120495050 | 22900 | 22900 | 22900 | 22900 | 2 |
| 408 | 20230605 | 120500 | 8120449250 | 22900 | 22850 | 22900 | 22800 | 672 |
| 409 | 20230605 | 120400 | 8105096900 | 22850 | 22850 | 22900 | 22850 | 14 |
| 410 | 20230605 | 120300 | 8104776950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 411 | 20230605 | 120200 | 8104776950 | 22850 | 22900 | 22900 | 22850 | 440 |
| 412 | 20230605 | 120100 | 8094722450 | 22900 | 22850 | 22900 | 22850 | 800 |
| 413 | 20230605 | 120000 | 8076438950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 414 | 20230605 | 115900 | 8076438950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 415 | 20230605 | 115800 | 8076438950 | 22850 | 22750 | 22850 | 22750 | 213 |
| 416 | 20230605 | 115700 | 8071572100 | 22850 | 22850 | 22850 | 22750 | 72 |
| 417 | 20230605 | 115600 | 8069927000 | 22850 | 22850 | 22850 | 22850 | 150 |
| 418 | 20230605 | 115500 | 8066499500 | 22850 | 22750 | 22850 | 22750 | 20 |
| 419 | 20230605 | 115400 | 8066044400 | 22850 | 22750 | 22850 | 22750 | 28 |
| 420 | 20230605 | 115300 | 8065407300 | 22700 | 22700 | 22700 | 22700 | 203 |
| 421 | 20230605 | 115200 | 8060799200 | 22700 | 22700 | 22700 | 22700 | 240 |
| 422 | 20230605 | 115100 | 8055351200 | 22700 | 22750 | 22750 | 22700 | 1454 |
| 423 | 20230605 | 115000 | 8022295600 | 22750 | 22800 | 22800 | 22750 | 1422 |
| 424 | 20230605 | 114900 | 7989876300 | 22800 | 22850 | 22850 | 22800 | 13 |
| 425 | 20230605 | 114800 | 7989579750 | 22900 | 22900 | 22900 | 22900 | 73 |
| 426 | 20230605 | 114700 | 7987908050 | 22900 | 22800 | 22900 | 22800 | 135 |
| 427 | 20230605 | 114600 | 7984825550 | 22800 | 22850 | 22900 | 22800 | 594 |
| 428 | 20230605 | 114500 | 7971265800 | 22850 | 22850 | 22850 | 22800 | 118 |
| 429 | 20230605 | 114400 | 7968573850 | 22850 | 22850 | 22850 | 22850 | 114 |
| 430 | 20230605 | 114300 | 7965968950 | 22850 | 22800 | 22850 | 22800 | 201 |
| 431 | 20230605 | 114200 | 7961380100 | 22750 | 22750 | 22800 | 22750 | 1384 |
| 432 | 20230605 | 114100 | 7929835150 | 22750 | 22800 | 22800 | 22750 | 468 |
| 433 | 20230605 | 114000 | 7919187900 | 22800 | 22750 | 22800 | 22700 | 222 |
| 434 | 20230605 | 113900 | 7914141650 | 22750 | 22750 | 22800 | 22750 | 3270 |
| 435 | 20230605 | 113800 | 7839746600 | 22750 | 22850 | 22850 | 22750 | 1335 |
| 436 | 20230605 | 113700 | 7809323300 | 22850 | 22800 | 22850 | 22800 | 357 |
| 437 | 20230605 | 113600 | 7801166350 | 22850 | 22800 | 22900 | 22800 | 1500 |
| 438 | 20230605 | 113500 | 7766958750 | 22850 | 22850 | 22850 | 22850 | 122 |
| 439 | 20230605 | 113400 | 7764171050 | 22900 | 22850 | 22900 | 22850 | 727 |
| 440 | 20230605 | 113300 | 7747559050 | 22850 | 22950 | 22950 | 22850 | 4807 |
| 441 | 20230605 | 113200 | 7637660000 | 22950 | 22950 | 22950 | 22950 | 145 |
| 442 | 20230605 | 113100 | 7634332250 | 22950 | 22950 | 22950 | 22950 | 948 |
| 443 | 20230605 | 113000 | 7612575650 | 22950 | 22950 | 22950 | 22950 | 51 |
| 444 | 20230605 | 112900 | 7611405200 | 22950 | 22950 | 22950 | 22950 | 55 |
| 445 | 20230605 | 112800 | 7610142950 | 22950 | 22950 | 22950 | 22900 | 417 |
| 446 | 20230605 | 112700 | 7600573100 | 22950 | 22950 | 22950 | 22950 | 613 |
| 447 | 20230605 | 112600 | 7586504750 | 22950 | 22950 | 22950 | 22950 | 71 |
| 448 | 20230605 | 112500 | 7584875300 | 22950 | 22950 | 22950 | 22900 | 121 |
| 449 | 20230605 | 112400 | 7582102750 | 22950 | 22950 | 22950 | 22900 | 50 |
| 450 | 20230605 | 112300 | 7580957550 | 22950 | 22950 | 23000 | 22950 | 1265 |
| 451 | 20230605 | 112200 | 7551923600 | 22950 | 22950 | 23000 | 22900 | 290 |
| 452 | 20230605 | 112100 | 7545268300 | 23000 | 22950 | 23000 | 22950 | 196 |
| 453 | 20230605 | 112000 | 7540770050 | 22950 | 22950 | 22950 | 22900 | 10 |
| 454 | 20230605 | 111900 | 7540540800 | 22900 | 22950 | 22950 | 22900 | 263 |
| 455 | 20230605 | 111800 | 7534508800 | 22950 | 22950 | 22950 | 22950 | 4 |
| 456 | 20230605 | 111700 | 7534417000 | 22900 | 22900 | 22900 | 22900 | 2 |
| 457 | 20230605 | 111600 | 7534371200 | 22900 | 22950 | 22950 | 22900 | 228 |
| 458 | 20230605 | 111500 | 7529146000 | 22950 | 22950 | 22950 | 22950 | 343 |
| 459 | 20230605 | 111400 | 7521274150 | 22950 | 22950 | 22950 | 22950 | 391 |
| 460 | 20230605 | 111300 | 7512300700 | 22950 | 23000 | 23000 | 22950 | 158 |
| 461 | 20230605 | 111200 | 7508669200 | 23000 | 23000 | 23000 | 23000 | 506 |
| 462 | 20230605 | 111100 | 7497031200 | 22950 | 22950 | 23000 | 22950 | 580 |
| 463 | 20230605 | 111000 | 7483712200 | 22950 | 22950 | 22950 | 22950 | 2926 |
| 464 | 20230605 | 110900 | 7416560500 | 22900 | 22850 | 22900 | 22850 | 318 |
| 465 | 20230605 | 110800 | 7409279100 | 22900 | 22900 | 22900 | 22850 | 142 |
| 466 | 20230605 | 110700 | 7406029750 | 22850 | 22900 | 22900 | 22850 | 499 |
| 467 | 20230605 | 110600 | 7394602800 | 22900 | 22900 | 22900 | 22900 | 1729 |
| 468 | 20230605 | 110500 | 7355008700 | 22900 | 22900 | 22900 | 22900 | 923 |
| 469 | 20230605 | 110400 | 7333872000 | 22900 | 22900 | 22950 | 22900 | 512 |
| 470 | 20230605 | 110300 | 7322146950 | 22900 | 22850 | 22900 | 22850 | 720 |
| 471 | 20230605 | 110200 | 7305679000 | 22850 | 22900 | 22950 | 22850 | 1227 |
| 472 | 20230605 | 110100 | 7277585700 | 22950 | 22950 | 22950 | 22900 | 446 |
| 473 | 20230605 | 110000 | 7267366550 | 22950 | 22900 | 22950 | 22850 | 853 |
| 474 | 20230605 | 105900 | 7247820400 | 22900 | 22900 | 22900 | 22850 | 610 |
| 475 | 20230605 | 105800 | 7233853850 | 22900 | 22950 | 22950 | 22900 | 367 |
| 476 | 20230605 | 105700 | 7225444550 | 22950 | 22900 | 22950 | 22900 | 1010 |
| 477 | 20230605 | 105600 | 7202285700 | 22950 | 22900 | 22950 | 22850 | 267 |
| 478 | 20230605 | 105500 | 7196170550 | 22950 | 22950 | 22950 | 22800 | 1094 |
| 479 | 20230605 | 105400 | 7171139850 | 22950 | 22900 | 22950 | 22800 | 2809 |
| 480 | 20230605 | 105300 | 7106976700 | 22900 | 23100 | 23100 | 22900 | 10307 |
| 481 | 20230605 | 105200 | 6870401550 | 23200 | 23100 | 23200 | 23100 | 1858 |
| 482 | 20230605 | 105100 | 6827338250 | 23150 | 23200 | 23250 | 23150 | 836 |
| 483 | 20230605 | 105000 | 6807967050 | 23150 | 23200 | 23250 | 23150 | 831 |
| 484 | 20230605 | 104900 | 6788694800 | 23200 | 23250 | 23250 | 23150 | 2485 |
| 485 | 20230605 | 104800 | 6731072750 | 23250 | 23200 | 23350 | 23200 | 3563 |
| 486 | 20230605 | 104700 | 6648070900 | 23200 | 23150 | 23250 | 23100 | 2525 |
| 487 | 20230605 | 104600 | 6589546050 | 23150 | 23050 | 23200 | 23000 | 2426 |
| 488 | 20230605 | 104500 | 6533574300 | 23050 | 23200 | 23200 | 22950 | 2189 |
| 489 | 20230605 | 104400 | 6483060450 | 23200 | 23000 | 23250 | 23000 | 8185 |
| 490 | 20230605 | 104300 | 6293579600 | 23000 | 22800 | 23000 | 22800 | 4668 |
| 491 | 20230605 | 104200 | 6186867750 | 22800 | 22850 | 22850 | 22800 | 975 |
| 492 | 20230605 | 104100 | 6164610650 | 22850 | 22850 | 22850 | 22800 | 1209 |
| 493 | 20230605 | 104000 | 6136995050 | 22850 | 22950 | 22950 | 22850 | 1502 |
| 494 | 20230605 | 103900 | 6102632300 | 22900 | 23000 | 23050 | 22850 | 667 |
| 495 | 20230605 | 103800 | 6087295850 | 23000 | 23050 | 23200 | 22850 | 9092 |
| 496 | 20230605 | 103700 | 5878201100 | 23050 | 22800 | 23150 | 22750 | 15073 |
| 497 | 20230605 | 103600 | 5532041500 | 22800 | 22550 | 22800 | 22550 | 1848 |
| 498 | 20230605 | 103500 | 5490123400 | 22550 | 22450 | 22550 | 22350 | 11701 |
| 499 | 20230605 | 103400 | 5226890950 | 22450 | 22400 | 22450 | 22400 | 1449 |
| 500 | 20230605 | 103300 | 5194432350 | 22400 | 22400 | 22400 | 22400 | 737 |
| 501 | 20230605 | 103200 | 5177923550 | 22400 | 22450 | 22450 | 22350 | 750 |
| 502 | 20230605 | 103100 | 5161130950 | 22450 | 22350 | 22450 | 22300 | 630 |
| 503 | 20230605 | 103000 | 5147033300 | 22350 | 22300 | 22350 | 22300 | 4132 |
| 504 | 20230605 | 102900 | 5054733150 | 22300 | 22250 | 22300 | 22200 | 401 |
| 505 | 20230605 | 102800 | 5045809150 | 22200 | 22300 | 22300 | 22200 | 476 |
| 506 | 20230605 | 102700 | 5035200100 | 22300 | 22250 | 22300 | 22250 | 2621 |
| 507 | 20230605 | 102600 | 4976757600 | 22300 | 22100 | 22300 | 22100 | 1654 |
| 508 | 20230605 | 102500 | 4940113300 | 22100 | 22050 | 22100 | 22050 | 228 |
| 509 | 20230605 | 102400 | 4935085600 | 22050 | 22000 | 22050 | 22000 | 1628 |
| 510 | 20230605 | 102300 | 4899193900 | 22000 | 22000 | 22050 | 22000 | 1032 |
| 511 | 20230605 | 102200 | 4876487050 | 22000 | 21850 | 22000 | 21850 | 9575 |
| 512 | 20230605 | 102100 | 4666391650 | 21850 | 21850 | 21850 | 21800 | 55 |
| 513 | 20230605 | 102000 | 4665190000 | 21800 | 21800 | 21800 | 21800 | 1242 |
| 514 | 20230605 | 101900 | 4638114400 | 21800 | 21800 | 21850 | 21800 | 1745 |
| 515 | 20230605 | 101800 | 4600065900 | 21800 | 21800 | 21800 | 21800 | 1193 |
| 516 | 20230605 | 101700 | 4574058500 | 21850 | 21850 | 21850 | 21800 | 146 |
| 517 | 20230605 | 101600 | 4570873700 | 21850 | 21850 | 21850 | 21850 | 61 |
| 518 | 20230605 | 101500 | 4569540850 | 21850 | 21800 | 21850 | 21750 | 1040 |
| 519 | 20230605 | 101400 | 4546869300 | 21800 | 21800 | 21800 | 21800 | 46 |
| 520 | 20230605 | 101300 | 4545866500 | 21750 | 21800 | 21800 | 21750 | 599 |
| 521 | 20230605 | 101200 | 4532833850 | 21750 | 21700 | 21800 | 21700 | 320 |
| 522 | 20230605 | 101100 | 4525877950 | 21700 | 21750 | 21750 | 21700 | 424 |
| 523 | 20230605 | 101000 | 4516676750 | 21700 | 21750 | 21750 | 21700 | 638 |
| 524 | 20230605 | 100900 | 4502830350 | 21700 | 21750 | 21750 | 21700 | 697 |
| 525 | 20230605 | 100800 | 4487705250 | 21700 | 21800 | 21800 | 21700 | 781 |
| 526 | 20230605 | 100700 | 4470747400 | 21800 | 21800 | 21800 | 21750 | 166 |
| 527 | 20230605 | 100600 | 4467128850 | 21800 | 21850 | 21850 | 21700 | 301 |
| 528 | 20230605 | 100500 | 4460579900 | 21800 | 21750 | 21850 | 21700 | 7154 |
| 529 | 20230605 | 100400 | 4305188550 | 21750 | 21850 | 21850 | 21750 | 58 |
| 530 | 20230605 | 100300 | 4303926950 | 21900 | 21800 | 21900 | 21800 | 1128 |
| 531 | 20230605 | 100200 | 4279326500 | 21800 | 21950 | 21950 | 21800 | 132 |
| 532 | 20230605 | 100100 | 4276434950 | 21900 | 21900 | 21900 | 21800 | 210 |
| 533 | 20230605 | 100000 | 4271842100 | 21900 | 21800 | 21900 | 21800 | 1229 |
| 534 | 20230605 | 095900 | 4245027000 | 21900 | 21800 | 21900 | 21800 | 209 |
| 535 | 20230605 | 095800 | 4240470700 | 21750 | 21800 | 21800 | 21750 | 2148 |
| 536 | 20230605 | 095700 | 4193732050 | 21800 | 21900 | 21900 | 21800 | 2497 |
| 537 | 20230605 | 095600 | 4139289550 | 21850 | 21900 | 21900 | 21850 | 476 |
| 538 | 20230605 | 095500 | 4128886400 | 21900 | 21900 | 21900 | 21900 | 474 |
| 539 | 20230605 | 095400 | 4118505800 | 21900 | 21900 | 21900 | 21900 | 204 |
| 540 | 20230605 | 095300 | 4114038200 | 21950 | 21950 | 21950 | 21900 | 325 |
| 541 | 20230605 | 095200 | 4106905700 | 21900 | 21900 | 21900 | 21900 | 13 |
| 542 | 20230605 | 095100 | 4106621000 | 21900 | 21900 | 21900 | 21850 | 402 |
| 543 | 20230605 | 095000 | 4097819700 | 21900 | 21800 | 21900 | 21800 | 1272 |
| 544 | 20230605 | 094900 | 4070022050 | 21850 | 21800 | 21850 | 21800 | 127 |
| 545 | 20230605 | 094800 | 4067250700 | 21800 | 21800 | 21800 | 21700 | 257 |
| 546 | 20230605 | 094700 | 4061669700 | 21700 | 21750 | 21850 | 21700 | 485 |
| 547 | 20230605 | 094600 | 4051128700 | 21750 | 21750 | 21750 | 21750 | 6 |
| 548 | 20230605 | 094500 | 4050998200 | 21700 | 21850 | 21900 | 21700 | 4189 |
| 549 | 20230605 | 094400 | 3959772250 | 21850 | 21850 | 21850 | 21800 | 305 |
| 550 | 20230605 | 094300 | 3953119750 | 21850 | 21800 | 21850 | 21800 | 840 |
| 551 | 20230605 | 094200 | 3934805750 | 21800 | 21850 | 21900 | 21800 | 2322 |
| 552 | 20230605 | 094100 | 3884025300 | 21900 | 21850 | 21900 | 21850 | 1297 |
| 553 | 20230605 | 094000 | 3855673000 | 21850 | 21850 | 21850 | 21850 | 59 |
| 554 | 20230605 | 093900 | 3854383850 | 21750 | 21750 | 21750 | 21700 | 847 |
| 555 | 20230605 | 093800 | 3835990300 | 21750 | 21700 | 21750 | 21700 | 335 |
| 556 | 20230605 | 093700 | 3828720050 | 21700 | 21750 | 21750 | 21700 | 839 |
| 557 | 20230605 | 093600 | 3810510500 | 21750 | 21750 | 21800 | 21700 | 2063 |
| 558 | 20230605 | 093500 | 3765625250 | 21700 | 21750 | 21750 | 21700 | 1165 |
| 559 | 20230605 | 093400 | 3740342050 | 21750 | 21750 | 21750 | 21700 | 243 |
| 560 | 20230605 | 093300 | 3735058150 | 21700 | 21800 | 21800 | 21700 | 1933 |
| 561 | 20230605 | 093200 | 3693065550 | 21800 | 21750 | 21800 | 21750 | 638 |
| 562 | 20230605 | 093100 | 3679181900 | 21650 | 21750 | 21750 | 21650 | 1577 |
| 563 | 20230605 | 093000 | 3645023850 | 21750 | 21750 | 21850 | 21700 | 385 |
| 564 | 20230605 | 092900 | 3636658950 | 21800 | 21800 | 21900 | 21750 | 1357 |
| 565 | 20230605 | 092800 | 3607020300 | 21800 | 21750 | 21800 | 21750 | 479 |
| 566 | 20230605 | 092700 | 3596598500 | 21700 | 21700 | 21750 | 21650 | 529 |
| 567 | 20230605 | 092600 | 3585127850 | 21700 | 21550 | 21750 | 21550 | 1159 |
| 568 | 20230605 | 092500 | 3560115700 | 21550 | 21600 | 21600 | 21550 | 3202 |
| 569 | 20230605 | 092400 | 3491089350 | 21600 | 21600 | 21650 | 21550 | 3556 |
| 570 | 20230605 | 092300 | 3414290450 | 21600 | 21650 | 21650 | 21600 | 3692 |
| 571 | 20230605 | 092200 | 3334437350 | 21600 | 21650 | 21800 | 21600 | 2928 |
| 572 | 20230605 | 092100 | 3270902550 | 21650 | 21600 | 21650 | 21550 | 1783 |
| 573 | 20230605 | 092000 | 3232427300 | 21600 | 21650 | 21650 | 21500 | 7114 |
| 574 | 20230605 | 091900 | 3078976200 | 21650 | 21750 | 21800 | 21650 | 6972 |
| 575 | 20230605 | 091800 | 2927688000 | 21800 | 21800 | 21850 | 21800 | 4183 |
| 576 | 20230605 | 091700 | 2836493250 | 21800 | 21950 | 21950 | 21800 | 4653 |
| 577 | 20230605 | 091600 | 2734744200 | 21950 | 21950 | 22000 | 21950 | 534 |
| 578 | 20230605 | 091500 | 2723021900 | 22000 | 22000 | 22050 | 22000 | 3542 |
| 579 | 20230605 | 091400 | 2645079700 | 22000 | 22000 | 22050 | 21900 | 1739 |
| 580 | 20230605 | 091300 | 2606929650 | 22000 | 22050 | 22050 | 21900 | 9407 |
| 581 | 20230605 | 091200 | 2400011600 | 22050 | 22100 | 22100 | 22000 | 5774 |
| 582 | 20230605 | 091100 | 2272747950 | 22100 | 22150 | 22150 | 22100 | 671 |
| 583 | 20230605 | 091000 | 2257913000 | 22150 | 22050 | 22150 | 22050 | 935 |
| 584 | 20230605 | 090900 | 2237240900 | 22050 | 22050 | 22150 | 22000 | 1995 |
| 585 | 20230605 | 090800 | 2193260350 | 22000 | 22200 | 22200 | 22000 | 6010 |
| 586 | 20230605 | 090700 | 2060867350 | 22200 | 22150 | 22200 | 22000 | 4261 |
| 587 | 20230605 | 090600 | 1966972000 | 22100 | 22200 | 22200 | 22000 | 3352 |
| 588 | 20230605 | 090500 | 1892996350 | 22200 | 21900 | 22300 | 21850 | 3674 |
| 589 | 20230605 | 090400 | 1812327000 | 21900 | 22200 | 22400 | 21900 | 5639 |
| 590 | 20230605 | 090300 | 1687705350 | 22450 | 21750 | 22500 | 21750 | 8136 |
| 591 | 20230605 | 090200 | 1508285550 | 21900 | 21600 | 21900 | 21600 | 9426 |
| 592 | 20230605 | 090100 | 1303480700 | 21650 | 21650 | 21650 | 21500 | 15553 |
| 593 | 20230605 | 090000 | 968023650 | 21550 | 21800 | 22000 | 21400 | 42458 |