34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 193100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 9321 |
| 3 | 20230605 | 193000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20230605 | 192900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20230605 | 192800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20230605 | 192700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20230605 | 192600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20230605 | 192500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20230605 | 192400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20230605 | 192300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20230605 | 192200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20230605 | 192100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20230605 | 192000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20230605 | 191900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20230605 | 191800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20230605 | 191700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20230605 | 191600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20230605 | 191500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20230605 | 191400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20230605 | 191300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20230605 | 191200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20230605 | 191100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20230605 | 191000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20230605 | 190900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20230605 | 190800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20230605 | 190700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20230605 | 190600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20230605 | 190500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20230605 | 190400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20230605 | 190300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20230605 | 190200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20230605 | 190100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 9321 |
| 33 | 20230605 | 190000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20230605 | 185900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20230605 | 185800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20230605 | 185700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20230605 | 185600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20230605 | 185500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20230605 | 185400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20230605 | 185300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20230605 | 185200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20230605 | 185100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20230605 | 185000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20230605 | 184900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20230605 | 184800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20230605 | 184700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20230605 | 184600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20230605 | 184500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20230605 | 184400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20230605 | 184300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20230605 | 184200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20230605 | 184100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20230605 | 184000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20230605 | 183900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20230605 | 183800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20230605 | 183700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20230605 | 183600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20230605 | 183500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20230605 | 183400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20230605 | 183300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20230605 | 183200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20230605 | 183100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 9321 |
| 63 | 20230605 | 183000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20230605 | 182900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20230605 | 182800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20230605 | 182700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20230605 | 182600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20230605 | 182500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20230605 | 182400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20230605 | 182300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20230605 | 182200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20230605 | 182100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20230605 | 182000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20230605 | 181900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20230605 | 181800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20230605 | 181700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20230605 | 181600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20230605 | 181500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20230605 | 181400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20230605 | 181300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20230605 | 181200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20230605 | 181100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20230605 | 181000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20230605 | 180900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20230605 | 180800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20230605 | 180700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20230605 | 180600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20230605 | 180500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20230605 | 180400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20230605 | 180300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20230605 | 180200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20230605 | 180100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 9321 |
| 93 | 20230605 | 180000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20230605 | 175900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20230605 | 175800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20230605 | 175700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20230605 | 175600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20230605 | 175500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20230605 | 175400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20230605 | 175300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20230605 | 175200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20230605 | 175100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20230605 | 175000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20230605 | 174900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20230605 | 174800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20230605 | 174700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20230605 | 174600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20230605 | 174500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20230605 | 174400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20230605 | 174300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20230605 | 174200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20230605 | 174100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20230605 | 174000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20230605 | 173900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20230605 | 173800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20230605 | 173700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20230605 | 173600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20230605 | 173500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20230605 | 173400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20230605 | 173300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20230605 | 173200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20230605 | 173100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 9321 |
| 123 | 20230605 | 173000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20230605 | 172900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20230605 | 172800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20230605 | 172700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20230605 | 172600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20230605 | 172500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20230605 | 172400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20230605 | 172300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20230605 | 172200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20230605 | 172100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20230605 | 172000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20230605 | 171900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20230605 | 171800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20230605 | 171700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20230605 | 171600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20230605 | 171500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20230605 | 171400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20230605 | 171300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20230605 | 171200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20230605 | 171100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20230605 | 171000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20230605 | 170900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20230605 | 170800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20230605 | 170700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20230605 | 170600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20230605 | 170500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20230605 | 170400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20230605 | 170300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20230605 | 170200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20230605 | 170100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 9321 |
| 153 | 20230605 | 170000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20230605 | 165900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20230605 | 165800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20230605 | 165700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20230605 | 165600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20230605 | 165500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20230605 | 165400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20230605 | 165300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20230605 | 165200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20230605 | 165100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20230605 | 165000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20230605 | 164900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20230605 | 164800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20230605 | 164700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20230605 | 164600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20230605 | 164500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20230605 | 164400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20230605 | 164300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20230605 | 164200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20230605 | 164100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20230605 | 164000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20230605 | 163900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20230605 | 163800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20230605 | 163700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20230605 | 163600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20230605 | 163500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20230605 | 163400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20230605 | 163300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20230605 | 163200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20230605 | 163100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 9321 |
| 183 | 20230605 | 163000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20230605 | 162900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20230605 | 162800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20230605 | 162700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20230605 | 162600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20230605 | 162500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20230605 | 162400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20230605 | 162300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20230605 | 162200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20230605 | 162100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20230605 | 162000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20230605 | 161900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20230605 | 161800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20230605 | 161700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20230605 | 161600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20230605 | 161500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20230605 | 161400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20230605 | 161300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20230605 | 161200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20230605 | 161100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20230605 | 161000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20230605 | 160900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20230605 | 160800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20230605 | 160700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20230605 | 160600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20230605 | 160500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20230605 | 160400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20230605 | 160300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20230605 | 160200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20230605 | 160100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 9321 |
| 213 | 20230605 | 160000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 214 | 20230605 | 155900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 215 | 20230605 | 155800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 216 | 20230605 | 155700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 217 | 20230605 | 155600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 218 | 20230605 | 155500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 219 | 20230605 | 155400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 220 | 20230605 | 155300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 221 | 20230605 | 155200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 222 | 20230605 | 155100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 223 | 20230605 | 155000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 224 | 20230605 | 154900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 225 | 20230605 | 154800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 226 | 20230605 | 154700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 227 | 20230605 | 154600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 228 | 20230605 | 154500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 229 | 20230605 | 154400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 230 | 20230605 | 154300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 231 | 20230605 | 154200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 232 | 20230605 | 154100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 233 | 20230605 | 154000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 234 | 20230605 | 153900 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 235 | 20230605 | 153800 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 236 | 20230605 | 153700 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 237 | 20230605 | 153600 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 238 | 20230605 | 153500 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 239 | 20230605 | 153400 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 240 | 20230605 | 153300 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 241 | 20230605 | 153200 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 0 |
| 242 | 20230605 | 153100 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 9321 |
| 243 | 20230605 | 153000 | 8296136800 | 22750 | 22750 | 22750 | 22750 | 9321 |
| 244 | 20230605 | 152900 | 8084084050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 245 | 20230605 | 152800 | 8084084050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 246 | 20230605 | 152700 | 8084084050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 247 | 20230605 | 152600 | 8084084050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 248 | 20230605 | 152500 | 8084084050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 249 | 20230605 | 152400 | 8084084050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 250 | 20230605 | 152300 | 8084084050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 251 | 20230605 | 152200 | 8084084050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 252 | 20230605 | 152100 | 8084084050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 253 | 20230605 | 152000 | 8084084050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 254 | 20230605 | 151900 | 8084084050 | 22700 | 22800 | 22800 | 22700 | 1019 |
| 255 | 20230605 | 151800 | 8060906150 | 22750 | 22800 | 22800 | 22750 | 657 |
| 256 | 20230605 | 151700 | 8045945850 | 22800 | 22750 | 22800 | 22700 | 1337 |
| 257 | 20230605 | 151600 | 8015528900 | 22750 | 22700 | 22750 | 22700 | 213 |
| 258 | 20230605 | 151500 | 8010683900 | 22700 | 22700 | 22750 | 22700 | 651 |
| 259 | 20230605 | 151400 | 7995900550 | 22700 | 22700 | 22750 | 22700 | 229 |
| 260 | 20230605 | 151300 | 7990691050 | 22750 | 22750 | 22750 | 22700 | 252 |
| 261 | 20230605 | 151200 | 7984959900 | 22750 | 22700 | 22750 | 22700 | 368 |
| 262 | 20230605 | 151100 | 7976591950 | 22750 | 22700 | 22750 | 22700 | 205 |
| 263 | 20230605 | 151000 | 7971929000 | 22700 | 22700 | 22750 | 22700 | 542 |
| 264 | 20230605 | 150900 | 7959608200 | 22750 | 22700 | 22750 | 22700 | 279 |
| 265 | 20230605 | 150800 | 7953261500 | 22700 | 22700 | 22750 | 22700 | 636 |
| 266 | 20230605 | 150700 | 7938809950 | 22700 | 22600 | 22700 | 22600 | 668 |
| 267 | 20230605 | 150600 | 7923670550 | 22600 | 22600 | 22650 | 22600 | 1158 |
| 268 | 20230605 | 150500 | 7897491050 | 22600 | 22700 | 22700 | 22600 | 2753 |
| 269 | 20230605 | 150400 | 7835143950 | 22650 | 22650 | 22700 | 22650 | 298 |
| 270 | 20230605 | 150300 | 7828386000 | 22700 | 22650 | 22700 | 22650 | 2573 |
| 271 | 20230605 | 150200 | 7770095700 | 22700 | 22700 | 22700 | 22650 | 650 |
| 272 | 20230605 | 150100 | 7755359900 | 22700 | 22700 | 22700 | 22650 | 263 |
| 273 | 20230605 | 150000 | 7749398250 | 22650 | 22650 | 22700 | 22650 | 483 |
| 274 | 20230605 | 145900 | 7738447150 | 22650 | 22700 | 22750 | 22650 | 305 |
| 275 | 20230605 | 145800 | 7731526250 | 22650 | 22700 | 22750 | 22600 | 5334 |
| 276 | 20230605 | 145700 | 7610623100 | 22650 | 22700 | 22700 | 22650 | 313 |
| 277 | 20230605 | 145600 | 7603528400 | 22700 | 22700 | 22700 | 22650 | 654 |
| 278 | 20230605 | 145500 | 7588712450 | 22650 | 22650 | 22700 | 22650 | 547 |
| 279 | 20230605 | 145400 | 7576311700 | 22700 | 22700 | 22700 | 22650 | 651 |
| 280 | 20230605 | 145300 | 7561544650 | 22750 | 22700 | 22750 | 22650 | 3072 |
| 281 | 20230605 | 145200 | 7491923300 | 22700 | 22700 | 22750 | 22650 | 877 |
| 282 | 20230605 | 145100 | 7472029250 | 22700 | 22650 | 22750 | 22650 | 261 |
| 283 | 20230605 | 145000 | 7466102000 | 22650 | 22650 | 22750 | 22650 | 611 |
| 284 | 20230605 | 144900 | 7452223900 | 22700 | 22700 | 22750 | 22700 | 356 |
| 285 | 20230605 | 144800 | 7444142050 | 22750 | 22750 | 22750 | 22700 | 746 |
| 286 | 20230605 | 144700 | 7427182900 | 22750 | 22750 | 22750 | 22700 | 501 |
| 287 | 20230605 | 144600 | 7415800000 | 22700 | 22750 | 22750 | 22700 | 165 |
| 288 | 20230605 | 144500 | 7412052950 | 22750 | 22700 | 22750 | 22650 | 504 |
| 289 | 20230605 | 144400 | 7400606950 | 22700 | 22700 | 22700 | 22650 | 267 |
| 290 | 20230605 | 144300 | 7394556500 | 22700 | 22700 | 22700 | 22650 | 389 |
| 291 | 20230605 | 144200 | 7385733750 | 22750 | 22700 | 22750 | 22650 | 1114 |
| 292 | 20230605 | 144100 | 7360445600 | 22650 | 22700 | 22700 | 22650 | 310 |
| 293 | 20230605 | 144000 | 7353419200 | 22650 | 22700 | 22700 | 22650 | 445 |
| 294 | 20230605 | 143900 | 7343328250 | 22650 | 22700 | 22700 | 22650 | 272 |
| 295 | 20230605 | 143800 | 7337162250 | 22700 | 22650 | 22700 | 22650 | 2215 |
| 296 | 20230605 | 143700 | 7286941850 | 22650 | 22700 | 22700 | 22650 | 1394 |
| 297 | 20230605 | 143600 | 7255359750 | 22700 | 22700 | 22700 | 22650 | 294 |
| 298 | 20230605 | 143500 | 7248695800 | 22700 | 22700 | 22700 | 22650 | 476 |
| 299 | 20230605 | 143400 | 7237911750 | 22650 | 22650 | 22700 | 22650 | 1313 |
| 300 | 20230605 | 143300 | 7208169850 | 22700 | 22700 | 22700 | 22650 | 300 |
| 301 | 20230605 | 143200 | 7201369950 | 22700 | 22650 | 22700 | 22650 | 520 |
| 302 | 20230605 | 143100 | 7189580200 | 22700 | 22650 | 22700 | 22650 | 268 |
| 303 | 20230605 | 143000 | 7183502050 | 22650 | 22650 | 22700 | 22600 | 804 |
| 304 | 20230605 | 142900 | 7165289550 | 22650 | 22700 | 22700 | 22650 | 260 |
| 305 | 20230605 | 142800 | 7159396700 | 22700 | 22650 | 22700 | 22600 | 387 |
| 306 | 20230605 | 142700 | 7150627650 | 22700 | 22650 | 22700 | 22600 | 757 |
| 307 | 20230605 | 142600 | 7133490350 | 22650 | 22700 | 22700 | 22650 | 2585 |
| 308 | 20230605 | 142500 | 7074924150 | 22650 | 22650 | 22700 | 22650 | 635 |
| 309 | 20230605 | 142400 | 7060521050 | 22650 | 22700 | 22700 | 22650 | 409 |
| 310 | 20230605 | 142300 | 7051256250 | 22700 | 22650 | 22700 | 22650 | 287 |
| 311 | 20230605 | 142200 | 7044748850 | 22650 | 22650 | 22700 | 22650 | 445 |
| 312 | 20230605 | 142100 | 7034660400 | 22700 | 22700 | 22750 | 22650 | 544 |
| 313 | 20230605 | 142000 | 7022312400 | 22700 | 22750 | 22750 | 22700 | 375 |
| 314 | 20230605 | 141900 | 7013794650 | 22700 | 22700 | 22750 | 22700 | 343 |
| 315 | 20230605 | 141800 | 7006007850 | 22650 | 22750 | 22750 | 22650 | 275 |
| 316 | 20230605 | 141700 | 6999770250 | 22700 | 22700 | 22800 | 22700 | 633 |
| 317 | 20230605 | 141600 | 6985386600 | 22750 | 22700 | 22750 | 22650 | 5729 |
| 318 | 20230605 | 141500 | 6855189300 | 22700 | 22750 | 22750 | 22650 | 718 |
| 319 | 20230605 | 141400 | 6838887800 | 22750 | 22750 | 22750 | 22700 | 1102 |
| 320 | 20230605 | 141300 | 6813867400 | 22750 | 22700 | 22750 | 22700 | 1101 |
| 321 | 20230605 | 141200 | 6788872000 | 22700 | 22750 | 22750 | 22700 | 655 |
| 322 | 20230605 | 141100 | 6773991300 | 22750 | 22750 | 22750 | 22700 | 235 |
| 323 | 20230605 | 141000 | 6768653500 | 22750 | 22700 | 22750 | 22700 | 534 |
| 324 | 20230605 | 140900 | 6756519350 | 22750 | 22700 | 22750 | 22700 | 196 |
| 325 | 20230605 | 140800 | 6752069550 | 22700 | 22700 | 22750 | 22700 | 320 |
| 326 | 20230605 | 140700 | 6744799600 | 22700 | 22750 | 22750 | 22700 | 758 |
| 327 | 20230605 | 140600 | 6727581850 | 22750 | 22700 | 22750 | 22700 | 490 |
| 328 | 20230605 | 140500 | 6716458600 | 22700 | 22700 | 22750 | 22700 | 463 |
| 329 | 20230605 | 140400 | 6705934350 | 22750 | 22750 | 22750 | 22700 | 245 |
| 330 | 20230605 | 140300 | 6700372200 | 22700 | 22700 | 22750 | 22700 | 512 |
| 331 | 20230605 | 140200 | 6688745750 | 22700 | 22750 | 22750 | 22700 | 758 |
| 332 | 20230605 | 140100 | 6671509250 | 22750 | 22700 | 22750 | 22700 | 428 |
| 333 | 20230605 | 140000 | 6661790350 | 22700 | 22750 | 22750 | 22700 | 251 |
| 334 | 20230605 | 135900 | 6656084900 | 22700 | 22700 | 22750 | 22700 | 530 |
| 335 | 20230605 | 135800 | 6644046900 | 22750 | 22700 | 22750 | 22700 | 984 |
| 336 | 20230605 | 135700 | 6621683900 | 22750 | 22750 | 22750 | 22700 | 422 |
| 337 | 20230605 | 135600 | 6612095600 | 22750 | 22750 | 22750 | 22700 | 309 |
| 338 | 20230605 | 135500 | 6605076500 | 22750 | 22750 | 22750 | 22700 | 549 |
| 339 | 20230605 | 135400 | 6592603300 | 22700 | 22800 | 22800 | 22700 | 266 |
| 340 | 20230605 | 135300 | 6586560300 | 22800 | 22800 | 22800 | 22700 | 242 |
| 341 | 20230605 | 135200 | 6581059500 | 22750 | 22800 | 22800 | 22700 | 720 |
| 342 | 20230605 | 135100 | 6564688450 | 22750 | 22750 | 22800 | 22750 | 349 |
| 343 | 20230605 | 135000 | 6556748400 | 22750 | 22750 | 22800 | 22700 | 1748 |
| 344 | 20230605 | 134900 | 6516991650 | 22750 | 22750 | 22800 | 22700 | 1123 |
| 345 | 20230605 | 134800 | 6491447500 | 22800 | 22800 | 22800 | 22750 | 1263 |
| 346 | 20230605 | 134700 | 6462711500 | 22750 | 22800 | 22800 | 22750 | 2410 |
| 347 | 20230605 | 134600 | 6407873450 | 22750 | 22750 | 22800 | 22750 | 1440 |
| 348 | 20230605 | 134500 | 6375109200 | 22800 | 22800 | 22800 | 22750 | 456 |
| 349 | 20230605 | 134400 | 6364723200 | 22750 | 22750 | 22800 | 22750 | 713 |
| 350 | 20230605 | 134300 | 6348502350 | 22800 | 22750 | 22800 | 22750 | 654 |
| 351 | 20230605 | 134200 | 6333611050 | 22800 | 22800 | 22800 | 22750 | 455 |
| 352 | 20230605 | 134100 | 6323246650 | 22750 | 22800 | 22800 | 22750 | 326 |
| 353 | 20230605 | 134000 | 6315827400 | 22800 | 22800 | 22800 | 22750 | 426 |
| 354 | 20230605 | 133900 | 6306130350 | 22800 | 22800 | 22800 | 22750 | 539 |
| 355 | 20230605 | 133800 | 6293862850 | 22800 | 22800 | 22800 | 22750 | 113 |
| 356 | 20230605 | 133700 | 6291287050 | 22750 | 22750 | 22800 | 22750 | 691 |
| 357 | 20230605 | 133600 | 6275550850 | 22750 | 22800 | 22800 | 22750 | 218 |
| 358 | 20230605 | 133500 | 6270588800 | 22750 | 22750 | 22800 | 22750 | 276 |
| 359 | 20230605 | 133400 | 6264307550 | 22750 | 22800 | 22800 | 22750 | 1306 |
| 360 | 20230605 | 133300 | 6234545250 | 22750 | 22800 | 22800 | 22750 | 272 |
| 361 | 20230605 | 133200 | 6228354300 | 22800 | 22800 | 22800 | 22750 | 658 |
| 362 | 20230605 | 133100 | 6213372000 | 22800 | 22800 | 22800 | 22750 | 461 |
| 363 | 20230605 | 133000 | 6202871350 | 22750 | 22800 | 22800 | 22750 | 329 |
| 364 | 20230605 | 132900 | 6195382800 | 22800 | 22750 | 22800 | 22750 | 429 |
| 365 | 20230605 | 132800 | 6185615700 | 22800 | 22750 | 22850 | 22750 | 316 |
| 366 | 20230605 | 132700 | 6178420750 | 22800 | 22750 | 22850 | 22750 | 556 |
| 367 | 20230605 | 132600 | 6165755100 | 22800 | 22750 | 22800 | 22750 | 183 |
| 368 | 20230605 | 132500 | 6161590850 | 22750 | 22800 | 22800 | 22750 | 321 |
| 369 | 20230605 | 132400 | 6154279750 | 22750 | 22800 | 22800 | 22750 | 367 |
| 370 | 20230605 | 132300 | 6145924850 | 22750 | 22750 | 22800 | 22750 | 507 |
| 371 | 20230605 | 132200 | 6134386650 | 22750 | 22800 | 22850 | 22750 | 559 |
| 372 | 20230605 | 132100 | 6121656250 | 22800 | 22800 | 22800 | 22750 | 357 |
| 373 | 20230605 | 132000 | 6113526600 | 22750 | 22800 | 22850 | 22750 | 480 |
| 374 | 20230605 | 131900 | 6102598750 | 22800 | 22800 | 22800 | 22750 | 410 |
| 375 | 20230605 | 131800 | 6093260000 | 22800 | 22800 | 22800 | 22750 | 291 |
| 376 | 20230605 | 131700 | 6086635400 | 22800 | 22750 | 22800 | 22750 | 526 |
| 377 | 20230605 | 131600 | 6074660450 | 22850 | 22750 | 22850 | 22750 | 725 |
| 378 | 20230605 | 131500 | 6058131850 | 22750 | 22700 | 22750 | 22700 | 269 |
| 379 | 20230605 | 131400 | 6052021350 | 22700 | 22750 | 22750 | 22700 | 450 |
| 380 | 20230605 | 131300 | 6041798050 | 22750 | 22750 | 22800 | 22750 | 765 |
| 381 | 20230605 | 131200 | 6024391250 | 22700 | 22750 | 22750 | 22700 | 931 |
| 382 | 20230605 | 131100 | 6003223250 | 22750 | 22800 | 22800 | 22700 | 263 |
| 383 | 20230605 | 131000 | 5997244000 | 22800 | 22750 | 22800 | 22750 | 346 |
| 384 | 20230605 | 130900 | 5989366550 | 22800 | 22800 | 22800 | 22750 | 457 |
| 385 | 20230605 | 130800 | 5978959500 | 22750 | 22750 | 22800 | 22750 | 483 |
| 386 | 20230605 | 130700 | 5967968850 | 22800 | 22800 | 22800 | 22750 | 473 |
| 387 | 20230605 | 130600 | 5957196750 | 22800 | 22750 | 22800 | 22750 | 332 |
| 388 | 20230605 | 130500 | 5949640700 | 22750 | 22750 | 22800 | 22750 | 336 |
| 389 | 20230605 | 130400 | 5941992750 | 22750 | 22800 | 22800 | 22750 | 263 |
| 390 | 20230605 | 130300 | 5935996850 | 22750 | 22800 | 22800 | 22750 | 398 |
| 391 | 20230605 | 130200 | 5926935500 | 22800 | 22800 | 22800 | 22750 | 532 |
| 392 | 20230605 | 130100 | 5914817750 | 22800 | 22800 | 22800 | 22750 | 369 |
| 393 | 20230605 | 130000 | 5906412450 | 22750 | 22800 | 22850 | 22750 | 618 |
| 394 | 20230605 | 125900 | 5892333200 | 22800 | 22750 | 22850 | 22750 | 265 |
| 395 | 20230605 | 125800 | 5886300850 | 22750 | 22800 | 22800 | 22750 | 263 |
| 396 | 20230605 | 125700 | 5880312950 | 22800 | 22800 | 22800 | 22700 | 707 |
| 397 | 20230605 | 125600 | 5864221050 | 22750 | 22750 | 22800 | 22750 | 234 |
| 398 | 20230605 | 125500 | 5858895500 | 22800 | 22700 | 22800 | 22700 | 1903 |
| 399 | 20230605 | 125400 | 5815607600 | 22750 | 22750 | 22750 | 22700 | 2157 |
| 400 | 20230605 | 125300 | 5766542650 | 22750 | 22750 | 22800 | 22750 | 412 |
| 401 | 20230605 | 125200 | 5757163950 | 22800 | 22800 | 22850 | 22800 | 197 |
| 402 | 20230605 | 125100 | 5752670150 | 22750 | 22800 | 22800 | 22750 | 422 |
| 403 | 20230605 | 125000 | 5743066000 | 22750 | 22850 | 22850 | 22750 | 307 |
| 404 | 20230605 | 124900 | 5736077850 | 22850 | 22750 | 22850 | 22750 | 425 |
| 405 | 20230605 | 124800 | 5726396400 | 22800 | 22800 | 22850 | 22750 | 407 |
| 406 | 20230605 | 124700 | 5717122850 | 22750 | 22750 | 22800 | 22750 | 1514 |
| 407 | 20230605 | 124600 | 5682672250 | 22750 | 22750 | 22750 | 22700 | 325 |
| 408 | 20230605 | 124500 | 5675290150 | 22750 | 22750 | 22750 | 22700 | 665 |
| 409 | 20230605 | 124400 | 5660177350 | 22750 | 22700 | 22750 | 22700 | 524 |
| 410 | 20230605 | 124300 | 5648265900 | 22750 | 22750 | 22800 | 22700 | 627 |
| 411 | 20230605 | 124200 | 5633997550 | 22750 | 22800 | 22850 | 22750 | 347 |
| 412 | 20230605 | 124100 | 5626092300 | 22800 | 22800 | 22800 | 22750 | 265 |
| 413 | 20230605 | 124000 | 5620059850 | 22800 | 22800 | 22850 | 22750 | 874 |
| 414 | 20230605 | 123900 | 5600138800 | 22800 | 22850 | 22850 | 22800 | 395 |
| 415 | 20230605 | 123800 | 5591129800 | 22850 | 22850 | 22850 | 22800 | 394 |
| 416 | 20230605 | 123700 | 5582142500 | 22850 | 22800 | 22850 | 22800 | 324 |
| 417 | 20230605 | 123600 | 5574752550 | 22800 | 22800 | 22850 | 22800 | 424 |
| 418 | 20230605 | 123500 | 5565080650 | 22800 | 22850 | 22850 | 22800 | 299 |
| 419 | 20230605 | 123400 | 5558260900 | 22800 | 22850 | 22850 | 22800 | 485 |
| 420 | 20230605 | 123300 | 5547200150 | 22850 | 22800 | 22850 | 22800 | 371 |
| 421 | 20230605 | 123200 | 5538736150 | 22850 | 22800 | 22850 | 22800 | 228 |
| 422 | 20230605 | 123100 | 5533533500 | 22800 | 22850 | 22850 | 22800 | 443 |
| 423 | 20230605 | 123000 | 5523431750 | 22800 | 22850 | 22850 | 22800 | 5376 |
| 424 | 20230605 | 122900 | 5400852850 | 22850 | 22850 | 22850 | 22800 | 202 |
| 425 | 20230605 | 122800 | 5396245000 | 22850 | 22850 | 22850 | 22800 | 449 |
| 426 | 20230605 | 122700 | 5386004350 | 22850 | 22800 | 22850 | 22800 | 262 |
| 427 | 20230605 | 122600 | 5380027050 | 22850 | 22800 | 22850 | 22800 | 392 |
| 428 | 20230605 | 122500 | 5371081600 | 22850 | 22900 | 22900 | 22800 | 538 |
| 429 | 20230605 | 122400 | 5358792100 | 22900 | 22900 | 22900 | 22850 | 399 |
| 430 | 20230605 | 122300 | 5349671950 | 22900 | 22850 | 22900 | 22850 | 354 |
| 431 | 20230605 | 122200 | 5341573900 | 22900 | 22900 | 22900 | 22850 | 272 |
| 432 | 20230605 | 122100 | 5335351000 | 22900 | 22900 | 22900 | 22850 | 504 |
| 433 | 20230605 | 122000 | 5323818400 | 22850 | 22850 | 22900 | 22800 | 1322 |
| 434 | 20230605 | 121900 | 5293581650 | 22800 | 22850 | 22850 | 22800 | 506 |
| 435 | 20230605 | 121800 | 5282035150 | 22850 | 22900 | 22900 | 22800 | 267 |
| 436 | 20230605 | 121700 | 5275935500 | 22900 | 22850 | 22900 | 22850 | 659 |
| 437 | 20230605 | 121600 | 5260872350 | 22850 | 22900 | 22900 | 22850 | 374 |
| 438 | 20230605 | 121500 | 5252324200 | 22900 | 22900 | 22900 | 22850 | 326 |
| 439 | 20230605 | 121400 | 5244871600 | 22900 | 22900 | 22900 | 22850 | 306 |
| 440 | 20230605 | 121300 | 5237874850 | 22850 | 22850 | 22900 | 22850 | 386 |
| 441 | 20230605 | 121200 | 5229052450 | 22850 | 22900 | 22900 | 22850 | 258 |
| 442 | 20230605 | 121100 | 5223154150 | 22900 | 22850 | 22900 | 22850 | 292 |
| 443 | 20230605 | 121000 | 5216471800 | 22850 | 22900 | 22900 | 22850 | 375 |
| 444 | 20230605 | 120900 | 5207898100 | 22900 | 22900 | 22900 | 22850 | 254 |
| 445 | 20230605 | 120800 | 5202092200 | 22900 | 22900 | 22900 | 22850 | 419 |
| 446 | 20230605 | 120700 | 5192503100 | 22900 | 22950 | 22950 | 22900 | 454 |
| 447 | 20230605 | 120600 | 5182099400 | 22900 | 22950 | 22950 | 22900 | 299 |
| 448 | 20230605 | 120500 | 5175243950 | 22950 | 22950 | 22950 | 22900 | 777 |
| 449 | 20230605 | 120400 | 5157436050 | 22950 | 22950 | 22950 | 22900 | 434 |
| 450 | 20230605 | 120300 | 5147487650 | 22950 | 22950 | 22950 | 22900 | 441 |
| 451 | 20230605 | 120200 | 5137374700 | 22950 | 22900 | 22950 | 22850 | 1601 |
| 452 | 20230605 | 120100 | 5100730100 | 22850 | 22850 | 22900 | 22850 | 419 |
| 453 | 20230605 | 120000 | 5091142000 | 22900 | 22900 | 22900 | 22850 | 599 |
| 454 | 20230605 | 115900 | 5077435200 | 22900 | 22900 | 22900 | 22850 | 412 |
| 455 | 20230605 | 115800 | 5068007350 | 22900 | 22900 | 22900 | 22850 | 493 |
| 456 | 20230605 | 115700 | 5056729250 | 22850 | 22900 | 22900 | 22850 | 467 |
| 457 | 20230605 | 115600 | 5046046850 | 22850 | 22900 | 22900 | 22850 | 478 |
| 458 | 20230605 | 115500 | 5035119550 | 22850 | 22850 | 22900 | 22850 | 245 |
| 459 | 20230605 | 115400 | 5029518900 | 22850 | 22900 | 22900 | 22850 | 274 |
| 460 | 20230605 | 115300 | 5023256150 | 22850 | 22900 | 22900 | 22850 | 713 |
| 461 | 20230605 | 115200 | 5006954000 | 22900 | 22850 | 22900 | 22850 | 361 |
| 462 | 20230605 | 115100 | 4998698800 | 22900 | 22850 | 22900 | 22850 | 237 |
| 463 | 20230605 | 115000 | 4993281350 | 22900 | 22900 | 22900 | 22850 | 243 |
| 464 | 20230605 | 114900 | 4987723200 | 22850 | 22850 | 22900 | 22850 | 236 |
| 465 | 20230605 | 114800 | 4982328500 | 22850 | 22900 | 22900 | 22850 | 282 |
| 466 | 20230605 | 114700 | 4975882850 | 22850 | 22900 | 22900 | 22850 | 378 |
| 467 | 20230605 | 114600 | 4967239250 | 22850 | 22850 | 22900 | 22850 | 308 |
| 468 | 20230605 | 114500 | 4960200600 | 22850 | 22850 | 22900 | 22850 | 399 |
| 469 | 20230605 | 114400 | 4951079900 | 22850 | 22850 | 22900 | 22850 | 1681 |
| 470 | 20230605 | 114300 | 4912652300 | 22850 | 22850 | 22850 | 22800 | 338 |
| 471 | 20230605 | 114200 | 4904939750 | 22800 | 22800 | 22850 | 22800 | 856 |
| 472 | 20230605 | 114100 | 4885420800 | 22800 | 22800 | 22850 | 22800 | 349 |
| 473 | 20230605 | 114000 | 4877460700 | 22850 | 22800 | 22850 | 22800 | 245 |
| 474 | 20230605 | 113900 | 4871868550 | 22850 | 22800 | 22850 | 22800 | 394 |
| 475 | 20230605 | 113800 | 4862885000 | 22850 | 22850 | 22850 | 22800 | 90 |
| 476 | 20230605 | 113700 | 4860828950 | 22800 | 22850 | 22850 | 22800 | 308 |
| 477 | 20230605 | 113600 | 4853801750 | 22800 | 22800 | 22850 | 22800 | 355 |
| 478 | 20230605 | 113500 | 4845705900 | 22850 | 22900 | 22900 | 22800 | 328 |
| 479 | 20230605 | 113400 | 4838216900 | 22850 | 22800 | 22900 | 22800 | 513 |
| 480 | 20230605 | 113300 | 4826494500 | 22850 | 22850 | 22850 | 22800 | 392 |
| 481 | 20230605 | 113200 | 4817550200 | 22850 | 22900 | 22900 | 22800 | 631 |
| 482 | 20230605 | 113100 | 4803129900 | 22900 | 22850 | 22900 | 22850 | 621 |
| 483 | 20230605 | 113000 | 4788935550 | 22850 | 22900 | 22900 | 22800 | 2484 |
| 484 | 20230605 | 112900 | 4732190650 | 22900 | 22800 | 22900 | 22800 | 482 |
| 485 | 20230605 | 112800 | 4721186750 | 22850 | 22800 | 22850 | 22800 | 738 |
| 486 | 20230605 | 112700 | 4704333450 | 22800 | 22850 | 22850 | 22800 | 215 |
| 487 | 20230605 | 112600 | 4699426900 | 22800 | 22900 | 22900 | 22800 | 242 |
| 488 | 20230605 | 112500 | 4693907800 | 22800 | 22850 | 22850 | 22800 | 514 |
| 489 | 20230605 | 112400 | 4682171200 | 22850 | 22800 | 22850 | 22800 | 320 |
| 490 | 20230605 | 112300 | 4674875050 | 22850 | 22800 | 22900 | 22800 | 303 |
| 491 | 20230605 | 112200 | 4667950650 | 22900 | 22800 | 22900 | 22800 | 710 |
| 492 | 20230605 | 112100 | 4651738900 | 22850 | 22800 | 22850 | 22800 | 359 |
| 493 | 20230605 | 112000 | 4643553050 | 22800 | 22750 | 22850 | 22700 | 685 |
| 494 | 20230605 | 111900 | 4627947800 | 22700 | 22750 | 22750 | 22700 | 528 |
| 495 | 20230605 | 111800 | 4615945200 | 22700 | 22700 | 22750 | 22700 | 784 |
| 496 | 20230605 | 111700 | 4598123300 | 22750 | 22800 | 22850 | 22750 | 1683 |
| 497 | 20230605 | 111600 | 4559805200 | 22850 | 22800 | 22850 | 22800 | 410 |
| 498 | 20230605 | 111500 | 4550452800 | 22800 | 22850 | 22850 | 22800 | 795 |
| 499 | 20230605 | 111400 | 4532290950 | 22800 | 22850 | 22900 | 22800 | 1167 |
| 500 | 20230605 | 111300 | 4505636350 | 22850 | 22800 | 22850 | 22800 | 467 |
| 501 | 20230605 | 111200 | 4494983800 | 22800 | 22850 | 22850 | 22800 | 297 |
| 502 | 20230605 | 111100 | 4488209950 | 22850 | 22800 | 22850 | 22800 | 170 |
| 503 | 20230605 | 111000 | 4484332200 | 22800 | 22850 | 22850 | 22800 | 420 |
| 504 | 20230605 | 110900 | 4474751550 | 22800 | 22800 | 22850 | 22800 | 603 |
| 505 | 20230605 | 110800 | 4461001550 | 22800 | 22850 | 22850 | 22800 | 470 |
| 506 | 20230605 | 110700 | 4450270300 | 22800 | 22800 | 22850 | 22800 | 473 |
| 507 | 20230605 | 110600 | 4439480000 | 22850 | 22800 | 22850 | 22800 | 216 |
| 508 | 20230605 | 110500 | 4434554950 | 22850 | 22850 | 22850 | 22800 | 86 |
| 509 | 20230605 | 110400 | 4432590650 | 22800 | 22850 | 22850 | 22800 | 322 |
| 510 | 20230605 | 110300 | 4425248050 | 22850 | 22850 | 22850 | 22800 | 348 |
| 511 | 20230605 | 110200 | 4417305850 | 22850 | 22850 | 22850 | 22800 | 277 |
| 512 | 20230605 | 110100 | 4410987100 | 22800 | 22850 | 22850 | 22800 | 332 |
| 513 | 20230605 | 110000 | 4403417150 | 22850 | 22850 | 22850 | 22800 | 391 |
| 514 | 20230605 | 105900 | 4394493300 | 22850 | 22800 | 22850 | 22800 | 250 |
| 515 | 20230605 | 105800 | 4388793200 | 22850 | 22850 | 22900 | 22800 | 1774 |
| 516 | 20230605 | 105700 | 4348262050 | 22850 | 22800 | 22850 | 22800 | 2161 |
| 517 | 20230605 | 105600 | 4298895750 | 22850 | 22800 | 22850 | 22800 | 248 |
| 518 | 20230605 | 105500 | 4293239450 | 22800 | 22850 | 22850 | 22800 | 327 |
| 519 | 20230605 | 105400 | 4285781450 | 22850 | 22850 | 22850 | 22800 | 284 |
| 520 | 20230605 | 105300 | 4279301400 | 22800 | 22800 | 22850 | 22800 | 310 |
| 521 | 20230605 | 105200 | 4272230800 | 22800 | 22850 | 22850 | 22800 | 289 |
| 522 | 20230605 | 105100 | 4265639900 | 22800 | 22800 | 22850 | 22800 | 465 |
| 523 | 20230605 | 105000 | 4255033350 | 22800 | 22800 | 22850 | 22800 | 499 |
| 524 | 20230605 | 104900 | 4243654050 | 22850 | 22800 | 22850 | 22800 | 314 |
| 525 | 20230605 | 104800 | 4236493050 | 22850 | 22850 | 22850 | 22800 | 368 |
| 526 | 20230605 | 104700 | 4228092850 | 22850 | 22800 | 22850 | 22800 | 444 |
| 527 | 20230605 | 104600 | 4217964450 | 22850 | 22800 | 22850 | 22800 | 265 |
| 528 | 20230605 | 104500 | 4211921950 | 22800 | 22850 | 22850 | 22800 | 220 |
| 529 | 20230605 | 104400 | 4206899300 | 22800 | 22800 | 22800 | 22800 | 264 |
| 530 | 20230605 | 104300 | 4200880100 | 22850 | 22850 | 22850 | 22800 | 447 |
| 531 | 20230605 | 104200 | 4190681550 | 22850 | 22850 | 22850 | 22800 | 268 |
| 532 | 20230605 | 104100 | 4184565100 | 22800 | 22850 | 22900 | 22800 | 420 |
| 533 | 20230605 | 104000 | 4174986700 | 22850 | 22900 | 22900 | 22800 | 1516 |
| 534 | 20230605 | 103900 | 4140306600 | 22850 | 22800 | 22850 | 22800 | 869 |
| 535 | 20230605 | 103800 | 4120462850 | 22850 | 22800 | 22850 | 22800 | 529 |
| 536 | 20230605 | 103700 | 4108394900 | 22800 | 22700 | 22800 | 22700 | 2340 |
| 537 | 20230605 | 103600 | 4055062750 | 22700 | 22750 | 22750 | 22700 | 594 |
| 538 | 20230605 | 103500 | 4041563450 | 22700 | 22800 | 22800 | 22700 | 681 |
| 539 | 20230605 | 103400 | 4026076950 | 22800 | 22800 | 22800 | 22750 | 18 |
| 540 | 20230605 | 103300 | 4025667200 | 22800 | 22750 | 22800 | 22750 | 417 |
| 541 | 20230605 | 103200 | 4016167800 | 22750 | 22750 | 22800 | 22750 | 422 |
| 542 | 20230605 | 103100 | 4006565400 | 22750 | 22750 | 22800 | 22750 | 235 |
| 543 | 20230605 | 103000 | 4001216650 | 22750 | 22650 | 22750 | 22650 | 1567 |
| 544 | 20230605 | 102900 | 3965642800 | 22650 | 22650 | 22700 | 22650 | 334 |
| 545 | 20230605 | 102800 | 3958076150 | 22700 | 22650 | 22700 | 22600 | 1998 |
| 546 | 20230605 | 102700 | 3912829800 | 22600 | 22600 | 22650 | 22600 | 788 |
| 547 | 20230605 | 102600 | 3895015750 | 22600 | 22650 | 22650 | 22600 | 574 |
| 548 | 20230605 | 102500 | 3882042900 | 22650 | 22650 | 22650 | 22600 | 513 |
| 549 | 20230605 | 102400 | 3870443450 | 22650 | 22650 | 22650 | 22600 | 4479 |
| 550 | 20230605 | 102300 | 3769212950 | 22600 | 22600 | 22650 | 22600 | 549 |
| 551 | 20230605 | 102200 | 3756805300 | 22600 | 22650 | 22650 | 22600 | 467 |
| 552 | 20230605 | 102100 | 3746241300 | 22600 | 22650 | 22700 | 22600 | 2326 |
| 553 | 20230605 | 102000 | 3693554450 | 22700 | 22750 | 22750 | 22650 | 996 |
| 554 | 20230605 | 101900 | 3670945600 | 22700 | 22750 | 22750 | 22700 | 277 |
| 555 | 20230605 | 101800 | 3664656050 | 22700 | 22700 | 22750 | 22700 | 308 |
| 556 | 20230605 | 101700 | 3657662650 | 22700 | 22700 | 22750 | 22700 | 397 |
| 557 | 20230605 | 101600 | 3648646350 | 22700 | 22750 | 22750 | 22650 | 967 |
| 558 | 20230605 | 101500 | 3626706350 | 22750 | 22750 | 22750 | 22700 | 5824 |
| 559 | 20230605 | 101400 | 3494281500 | 22750 | 22750 | 22750 | 22700 | 1743 |
| 560 | 20230605 | 101300 | 3454710900 | 22750 | 22750 | 22750 | 22750 | 162 |
| 561 | 20230605 | 101200 | 3451025400 | 22700 | 22700 | 22750 | 22700 | 386 |
| 562 | 20230605 | 101100 | 3442260850 | 22700 | 22700 | 22800 | 22700 | 310 |
| 563 | 20230605 | 101000 | 3435221400 | 22700 | 22750 | 22750 | 22700 | 407 |
| 564 | 20230605 | 100900 | 3425980500 | 22750 | 22700 | 22800 | 22700 | 4060 |
| 565 | 20230605 | 100800 | 3333786100 | 22700 | 22700 | 22700 | 22650 | 777 |
| 566 | 20230605 | 100700 | 3316158300 | 22700 | 22700 | 22700 | 22650 | 540 |
| 567 | 20230605 | 100600 | 3303917100 | 22700 | 22700 | 22700 | 22650 | 585 |
| 568 | 20230605 | 100500 | 3290655150 | 22700 | 22700 | 22700 | 22650 | 803 |
| 569 | 20230605 | 100400 | 3272445450 | 22700 | 22700 | 22700 | 22650 | 484 |
| 570 | 20230605 | 100300 | 3261469000 | 22700 | 22650 | 22700 | 22650 | 359 |
| 571 | 20230605 | 100200 | 3253336650 | 22650 | 22650 | 22700 | 22650 | 1324 |
| 572 | 20230605 | 100100 | 3223293800 | 22700 | 22650 | 22700 | 22650 | 171 |
| 573 | 20230605 | 100000 | 3219420400 | 22650 | 22700 | 22700 | 22650 | 1483 |
| 574 | 20230605 | 095900 | 3185771700 | 22650 | 22650 | 22700 | 22600 | 1070 |
| 575 | 20230605 | 095800 | 3161497100 | 22650 | 22650 | 22650 | 22600 | 2334 |
| 576 | 20230605 | 095700 | 3108640900 | 22650 | 22700 | 22700 | 22650 | 5315 |
| 577 | 20230605 | 095600 | 2988163950 | 22700 | 22700 | 22700 | 22650 | 490 |
| 578 | 20230605 | 095500 | 2977061950 | 22700 | 22700 | 22750 | 22650 | 3092 |
| 579 | 20230605 | 095400 | 2906869600 | 22750 | 22750 | 22750 | 22700 | 769 |
| 580 | 20230605 | 095300 | 2889390250 | 22750 | 22700 | 22750 | 22700 | 501 |
| 581 | 20230605 | 095200 | 2877999650 | 22750 | 22750 | 22750 | 22750 | 889 |
| 582 | 20230605 | 095100 | 2857774900 | 22750 | 22750 | 22800 | 22750 | 483 |
| 583 | 20230605 | 095000 | 2846779500 | 22750 | 22800 | 22800 | 22750 | 56 |
| 584 | 20230605 | 094900 | 2845503750 | 22800 | 22800 | 22800 | 22700 | 1039 |
| 585 | 20230605 | 094800 | 2821885400 | 22750 | 22750 | 22800 | 22750 | 1604 |
| 586 | 20230605 | 094700 | 2785394150 | 22750 | 22750 | 22800 | 22750 | 680 |
| 587 | 20230605 | 094600 | 2769922300 | 22750 | 22750 | 22800 | 22700 | 1257 |
| 588 | 20230605 | 094500 | 2741318200 | 22700 | 22750 | 22750 | 22700 | 457 |
| 589 | 20230605 | 094400 | 2730932750 | 22800 | 22750 | 22800 | 22700 | 1122 |
| 590 | 20230605 | 094300 | 2705414000 | 22750 | 22800 | 22800 | 22700 | 682 |
| 591 | 20230605 | 094200 | 2689916650 | 22750 | 22800 | 22800 | 22750 | 1013 |
| 592 | 20230605 | 094100 | 2666865850 | 22750 | 22750 | 22750 | 22700 | 1803 |
| 593 | 20230605 | 094000 | 2625857600 | 22750 | 22750 | 22750 | 22750 | 12 |
| 594 | 20230605 | 093900 | 2625584600 | 22750 | 22850 | 22850 | 22750 | 1373 |
| 595 | 20230605 | 093800 | 2594294200 | 22850 | 22850 | 22850 | 22800 | 3448 |
| 596 | 20230605 | 093700 | 2515507900 | 22850 | 22850 | 22850 | 22800 | 1224 |
| 597 | 20230605 | 093600 | 2487545650 | 22850 | 22850 | 22850 | 22800 | 685 |
| 598 | 20230605 | 093500 | 2471913300 | 22800 | 22700 | 22850 | 22700 | 1163 |
| 599 | 20230605 | 093400 | 2445438550 | 22700 | 22650 | 22750 | 22650 | 1503 |
| 600 | 20230605 | 093300 | 2411355700 | 22650 | 22750 | 22750 | 22650 | 3423 |
| 601 | 20230605 | 093200 | 2333773150 | 22750 | 22750 | 22800 | 22700 | 585 |
| 602 | 20230605 | 093100 | 2320483000 | 22750 | 22800 | 22800 | 22700 | 2062 |
| 603 | 20230605 | 093000 | 2273566800 | 22800 | 22800 | 22800 | 22750 | 923 |
| 604 | 20230605 | 092900 | 2252546800 | 22800 | 22750 | 22850 | 22700 | 4589 |
| 605 | 20230605 | 092800 | 2148041450 | 22750 | 22800 | 22800 | 22700 | 953 |
| 606 | 20230605 | 092700 | 2126360600 | 22800 | 22650 | 22800 | 22650 | 2333 |
| 607 | 20230605 | 092600 | 2073365750 | 22650 | 22600 | 22650 | 22550 | 5285 |
| 608 | 20230605 | 092500 | 1953869750 | 22600 | 22700 | 22700 | 22600 | 3561 |
| 609 | 20230605 | 092400 | 1873258300 | 22700 | 22700 | 22750 | 22700 | 1978 |
| 610 | 20230605 | 092300 | 1828354550 | 22700 | 22700 | 22750 | 22700 | 2885 |
| 611 | 20230605 | 092200 | 1762852600 | 22750 | 22850 | 22900 | 22700 | 6204 |
| 612 | 20230605 | 092100 | 1621346100 | 22850 | 22900 | 22900 | 22850 | 3713 |
| 613 | 20230605 | 092000 | 1536373100 | 22950 | 22950 | 22950 | 22900 | 1646 |
| 614 | 20230605 | 091900 | 1498673800 | 22900 | 23000 | 23000 | 22900 | 3995 |
| 615 | 20230605 | 091800 | 1407060650 | 22950 | 23000 | 23050 | 22950 | 2328 |
| 616 | 20230605 | 091700 | 1353512000 | 23000 | 23050 | 23150 | 23000 | 2076 |
| 617 | 20230605 | 091600 | 1305660600 | 23050 | 23100 | 23100 | 23050 | 1306 |
| 618 | 20230605 | 091500 | 1275498000 | 23100 | 23000 | 23100 | 23000 | 2232 |
| 619 | 20230605 | 091400 | 1224123000 | 23050 | 23050 | 23050 | 23000 | 4660 |
| 620 | 20230605 | 091300 | 1116763650 | 23050 | 23150 | 23250 | 23050 | 3131 |
| 621 | 20230605 | 091200 | 1044347650 | 23150 | 23150 | 23200 | 23150 | 769 |
| 622 | 20230605 | 091100 | 1026513500 | 23200 | 23150 | 23200 | 23150 | 334 |
| 623 | 20230605 | 091000 | 1018780250 | 23150 | 23150 | 23200 | 23050 | 2597 |
| 624 | 20230605 | 090900 | 958767650 | 23200 | 23300 | 23300 | 23100 | 2018 |
| 625 | 20230605 | 090800 | 911931850 | 23300 | 23150 | 23350 | 23100 | 5185 |
| 626 | 20230605 | 090700 | 791705550 | 23150 | 23300 | 23300 | 23150 | 10337 |
| 627 | 20230605 | 090600 | 551850200 | 23300 | 23350 | 23400 | 23300 | 2901 |
| 628 | 20230605 | 090500 | 484169100 | 23350 | 23450 | 23450 | 23350 | 4404 |
| 629 | 20230605 | 090400 | 381184250 | 23450 | 23350 | 23450 | 23350 | 3217 |
| 630 | 20230605 | 090300 | 305947100 | 23350 | 23600 | 23600 | 23350 | 5389 |
| 631 | 20230605 | 090200 | 179212750 | 23600 | 23600 | 23600 | 23550 | 1748 |
| 632 | 20230605 | 090100 | 137969350 | 23600 | 23800 | 23800 | 23600 | 2648 |
| 633 | 20230605 | 090000 | 75289050 | 23750 | 23950 | 23950 | 23750 | 3148 |