33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 191400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 4323 |
| 3 | 20230605 | 191300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20230605 | 191200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20230605 | 191100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20230605 | 191000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20230605 | 190900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20230605 | 190800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20230605 | 190700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20230605 | 190600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20230605 | 190500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20230605 | 190400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20230605 | 190300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20230605 | 190200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20230605 | 190100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20230605 | 190000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20230605 | 185900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20230605 | 185800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20230605 | 185700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20230605 | 185600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20230605 | 185500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20230605 | 185400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20230605 | 185300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20230605 | 185200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20230605 | 185100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20230605 | 185000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20230605 | 184900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20230605 | 184800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20230605 | 184700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20230605 | 184600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20230605 | 184500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20230605 | 184400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 4323 |
| 33 | 20230605 | 184300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20230605 | 184200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20230605 | 184100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20230605 | 184000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20230605 | 183900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20230605 | 183800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20230605 | 183700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20230605 | 183600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20230605 | 183500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20230605 | 183400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20230605 | 183300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20230605 | 183200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20230605 | 183100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20230605 | 183000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20230605 | 182900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20230605 | 182800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20230605 | 182700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20230605 | 182600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20230605 | 182500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20230605 | 182400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20230605 | 182300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20230605 | 182200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20230605 | 182100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20230605 | 182000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20230605 | 181900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20230605 | 181800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20230605 | 181700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20230605 | 181600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20230605 | 181500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20230605 | 181400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 4323 |
| 63 | 20230605 | 181300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20230605 | 181200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20230605 | 181100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20230605 | 181000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20230605 | 180900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20230605 | 180800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20230605 | 180700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20230605 | 180600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20230605 | 180500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20230605 | 180400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20230605 | 180300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20230605 | 180200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20230605 | 180100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20230605 | 180000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20230605 | 175900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20230605 | 175800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20230605 | 175700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20230605 | 175600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20230605 | 175500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20230605 | 175400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20230605 | 175300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20230605 | 175200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20230605 | 175100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20230605 | 175000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20230605 | 174900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20230605 | 174800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20230605 | 174700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20230605 | 174600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20230605 | 174500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20230605 | 174400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 4323 |
| 93 | 20230605 | 174300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20230605 | 174200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20230605 | 174100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20230605 | 174000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20230605 | 173900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20230605 | 173800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20230605 | 173700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20230605 | 173600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20230605 | 173500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20230605 | 173400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20230605 | 173300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20230605 | 173200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20230605 | 173100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20230605 | 173000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20230605 | 172900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20230605 | 172800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20230605 | 172700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20230605 | 172600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20230605 | 172500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20230605 | 172400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20230605 | 172300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20230605 | 172200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20230605 | 172100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20230605 | 172000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20230605 | 171900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20230605 | 171800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20230605 | 171700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20230605 | 171600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20230605 | 171500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20230605 | 171400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 4323 |
| 123 | 20230605 | 171300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20230605 | 171200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20230605 | 171100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20230605 | 171000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20230605 | 170900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20230605 | 170800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20230605 | 170700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20230605 | 170600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20230605 | 170500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20230605 | 170400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20230605 | 170300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20230605 | 170200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20230605 | 170100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20230605 | 170000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20230605 | 165900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20230605 | 165800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20230605 | 165700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20230605 | 165600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20230605 | 165500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20230605 | 165400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20230605 | 165300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20230605 | 165200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20230605 | 165100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20230605 | 165000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20230605 | 164900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20230605 | 164800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20230605 | 164700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20230605 | 164600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20230605 | 164500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20230605 | 164400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 4323 |
| 153 | 20230605 | 164300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20230605 | 164200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20230605 | 164100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20230605 | 164000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20230605 | 163900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20230605 | 163800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20230605 | 163700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20230605 | 163600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20230605 | 163500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20230605 | 163400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20230605 | 163300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20230605 | 163200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20230605 | 163100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20230605 | 163000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20230605 | 162900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20230605 | 162800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20230605 | 162700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20230605 | 162600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20230605 | 162500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20230605 | 162400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20230605 | 162300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20230605 | 162200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20230605 | 162100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20230605 | 162000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20230605 | 161900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20230605 | 161800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20230605 | 161700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20230605 | 161600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20230605 | 161500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20230605 | 161400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 4323 |
| 183 | 20230605 | 161300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20230605 | 161200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20230605 | 161100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20230605 | 161000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20230605 | 160900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20230605 | 160800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20230605 | 160700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20230605 | 160600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20230605 | 160500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20230605 | 160400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20230605 | 160300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20230605 | 160200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20230605 | 160100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20230605 | 160000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20230605 | 155900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20230605 | 155800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20230605 | 155700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20230605 | 155600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20230605 | 155500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20230605 | 155400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20230605 | 155300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20230605 | 155200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20230605 | 155100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20230605 | 155000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20230605 | 154900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20230605 | 154800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20230605 | 154700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20230605 | 154600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20230605 | 154500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20230605 | 154400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 4323 |
| 213 | 20230605 | 154300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20230605 | 154200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20230605 | 154100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20230605 | 154000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20230605 | 153900 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20230605 | 153800 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20230605 | 153700 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20230605 | 153600 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20230605 | 153500 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20230605 | 153400 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20230605 | 153300 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20230605 | 153200 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20230605 | 153100 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20230605 | 153000 | 8616806500 | 23000 | 23000 | 23000 | 23000 | 4323 |
| 227 | 20230605 | 152900 | 8517377500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20230605 | 152800 | 8517377500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20230605 | 152700 | 8517377500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20230605 | 152600 | 8517377500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20230605 | 152500 | 8517377500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20230605 | 152400 | 8517377500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20230605 | 152300 | 8517377500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20230605 | 152200 | 8517377500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20230605 | 152100 | 8517377500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20230605 | 152000 | 8517377500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20230605 | 151900 | 8517377500 | 23000 | 22950 | 23000 | 22900 | 410 |
| 238 | 20230605 | 151800 | 8507970100 | 22950 | 22900 | 22950 | 22900 | 252 |
| 239 | 20230605 | 151700 | 8502190950 | 22950 | 22850 | 22950 | 22850 | 418 |
| 240 | 20230605 | 151600 | 8492625050 | 22850 | 22850 | 22900 | 22850 | 1512 |
| 241 | 20230605 | 151500 | 8458012750 | 22900 | 22850 | 22900 | 22850 | 193 |
| 242 | 20230605 | 151400 | 8453600400 | 22900 | 22850 | 22900 | 22850 | 217 |
| 243 | 20230605 | 151300 | 8448639400 | 22900 | 22900 | 22900 | 22850 | 371 |
| 244 | 20230605 | 151200 | 8440158900 | 22850 | 22950 | 22950 | 22850 | 107 |
| 245 | 20230605 | 151100 | 8437708150 | 22900 | 22850 | 22900 | 22850 | 1674 |
| 246 | 20230605 | 151000 | 8399381400 | 22850 | 22850 | 22850 | 22850 | 1149 |
| 247 | 20230605 | 150900 | 8373126750 | 22850 | 22900 | 22900 | 22850 | 461 |
| 248 | 20230605 | 150800 | 8362590550 | 22850 | 22850 | 22900 | 22850 | 509 |
| 249 | 20230605 | 150700 | 8350948900 | 22850 | 22850 | 22900 | 22850 | 891 |
| 250 | 20230605 | 150600 | 8330570100 | 22850 | 22850 | 22900 | 22850 | 380 |
| 251 | 20230605 | 150500 | 8321883200 | 22850 | 22850 | 22850 | 22850 | 460 |
| 252 | 20230605 | 150400 | 8311372200 | 22850 | 22900 | 22900 | 22850 | 797 |
| 253 | 20230605 | 150300 | 8293135750 | 22850 | 22850 | 22900 | 22850 | 131 |
| 254 | 20230605 | 150200 | 8290140250 | 22900 | 22850 | 22900 | 22850 | 540 |
| 255 | 20230605 | 150100 | 8277793550 | 22900 | 22850 | 22900 | 22850 | 568 |
| 256 | 20230605 | 150000 | 8264793050 | 22850 | 22850 | 22900 | 22850 | 143 |
| 257 | 20230605 | 145900 | 8261525450 | 22850 | 22850 | 22900 | 22850 | 384 |
| 258 | 20230605 | 145800 | 8252747950 | 22900 | 22900 | 22900 | 22850 | 228 |
| 259 | 20230605 | 145700 | 8247527900 | 22900 | 22850 | 22900 | 22850 | 266 |
| 260 | 20230605 | 145600 | 8241444650 | 22900 | 22850 | 22900 | 22850 | 210 |
| 261 | 20230605 | 145500 | 8236641800 | 22850 | 22850 | 22900 | 22850 | 427 |
| 262 | 20230605 | 145400 | 8226884350 | 22900 | 22900 | 22900 | 22900 | 142 |
| 263 | 20230605 | 145300 | 8223632550 | 22900 | 22900 | 22950 | 22850 | 259 |
| 264 | 20230605 | 145200 | 8217705500 | 22850 | 22900 | 22950 | 22850 | 659 |
| 265 | 20230605 | 145100 | 8202604800 | 22950 | 22900 | 22950 | 22900 | 174 |
| 266 | 20230605 | 145000 | 8198619850 | 22950 | 22850 | 22950 | 22850 | 288 |
| 267 | 20230605 | 144900 | 8192029100 | 22900 | 22900 | 22950 | 22900 | 747 |
| 268 | 20230605 | 144800 | 8174921150 | 22950 | 22900 | 22950 | 22900 | 397 |
| 269 | 20230605 | 144700 | 8165829600 | 22950 | 22950 | 22950 | 22900 | 57 |
| 270 | 20230605 | 144600 | 8164524200 | 22900 | 22950 | 22950 | 22900 | 495 |
| 271 | 20230605 | 144500 | 8153175150 | 22950 | 22900 | 22950 | 22900 | 332 |
| 272 | 20230605 | 144400 | 8145572300 | 22950 | 22950 | 22950 | 22900 | 421 |
| 273 | 20230605 | 144300 | 8135925350 | 22950 | 22950 | 22950 | 22900 | 336 |
| 274 | 20230605 | 144200 | 8128221600 | 22900 | 22950 | 22950 | 22900 | 332 |
| 275 | 20230605 | 144100 | 8120609400 | 22900 | 22950 | 22950 | 22900 | 555 |
| 276 | 20230605 | 144000 | 8107894650 | 22950 | 22900 | 22950 | 22900 | 16 |
| 277 | 20230605 | 143900 | 8107527600 | 22900 | 22900 | 22950 | 22900 | 2275 |
| 278 | 20230605 | 143800 | 8055329750 | 22900 | 22900 | 22900 | 22900 | 139 |
| 279 | 20230605 | 143700 | 8052146650 | 22900 | 22900 | 22950 | 22850 | 855 |
| 280 | 20230605 | 143600 | 8032584800 | 22900 | 22900 | 22900 | 22850 | 140 |
| 281 | 20230605 | 143500 | 8029384100 | 22850 | 22900 | 22950 | 22850 | 300 |
| 282 | 20230605 | 143400 | 8022517900 | 22950 | 22900 | 22950 | 22850 | 673 |
| 283 | 20230605 | 143300 | 8007105150 | 22850 | 22900 | 22900 | 22850 | 133 |
| 284 | 20230605 | 143200 | 8004062050 | 22900 | 22900 | 22900 | 22900 | 475 |
| 285 | 20230605 | 143100 | 7993184550 | 22900 | 22900 | 22950 | 22900 | 123 |
| 286 | 20230605 | 143000 | 7990367800 | 22900 | 22950 | 22950 | 22900 | 375 |
| 287 | 20230605 | 142900 | 7981774700 | 22950 | 22950 | 22950 | 22900 | 205 |
| 288 | 20230605 | 142800 | 7977078050 | 22900 | 22900 | 22900 | 22900 | 324 |
| 289 | 20230605 | 142700 | 7969658450 | 22900 | 22900 | 22950 | 22900 | 435 |
| 290 | 20230605 | 142600 | 7959695000 | 22900 | 22900 | 22900 | 22900 | 15 |
| 291 | 20230605 | 142500 | 7959351500 | 22900 | 22950 | 22950 | 22900 | 413 |
| 292 | 20230605 | 142400 | 7949881050 | 22950 | 22900 | 22950 | 22900 | 313 |
| 293 | 20230605 | 142300 | 7942710450 | 22950 | 22950 | 22950 | 22900 | 485 |
| 294 | 20230605 | 142200 | 7931589850 | 22950 | 22900 | 22950 | 22900 | 443 |
| 295 | 20230605 | 142100 | 7921430800 | 22900 | 22950 | 22950 | 22900 | 92 |
| 296 | 20230605 | 142000 | 7919323500 | 22900 | 22900 | 22900 | 22900 | 584 |
| 297 | 20230605 | 141900 | 7905949900 | 22900 | 22900 | 22900 | 22850 | 1244 |
| 298 | 20230605 | 141800 | 7877475650 | 22950 | 23000 | 23000 | 22950 | 646 |
| 299 | 20230605 | 141700 | 7862649400 | 22950 | 23000 | 23000 | 22950 | 382 |
| 300 | 20230605 | 141600 | 7853864250 | 22950 | 23000 | 23000 | 22950 | 395 |
| 301 | 20230605 | 141500 | 7844798950 | 22950 | 22950 | 23000 | 22950 | 925 |
| 302 | 20230605 | 141400 | 7823568550 | 23000 | 23000 | 23000 | 22950 | 175 |
| 303 | 20230605 | 141300 | 7819551050 | 22950 | 23000 | 23000 | 22950 | 491 |
| 304 | 20230605 | 141200 | 7808282100 | 23000 | 23000 | 23000 | 23000 | 1076 |
| 305 | 20230605 | 141100 | 7783534100 | 22950 | 23000 | 23000 | 22950 | 239 |
| 306 | 20230605 | 141000 | 7778048500 | 23000 | 22900 | 23000 | 22900 | 1253 |
| 307 | 20230605 | 140900 | 7749305850 | 22900 | 22900 | 22950 | 22850 | 441 |
| 308 | 20230605 | 140800 | 7739223200 | 22900 | 22900 | 22950 | 22850 | 480 |
| 309 | 20230605 | 140700 | 7728227600 | 22900 | 22900 | 22950 | 22850 | 473 |
| 310 | 20230605 | 140600 | 7717399950 | 22850 | 22850 | 22900 | 22850 | 249 |
| 311 | 20230605 | 140500 | 7711709150 | 22850 | 22900 | 22900 | 22850 | 290 |
| 312 | 20230605 | 140400 | 7705078850 | 22900 | 22850 | 22900 | 22850 | 265 |
| 313 | 20230605 | 140300 | 7699022550 | 22850 | 22900 | 22900 | 22850 | 749 |
| 314 | 20230605 | 140200 | 7681888350 | 22900 | 22900 | 22900 | 22900 | 511 |
| 315 | 20230605 | 140100 | 7670186450 | 22900 | 22850 | 22900 | 22850 | 1367 |
| 316 | 20230605 | 140000 | 7638888050 | 22850 | 22850 | 22850 | 22850 | 154 |
| 317 | 20230605 | 135900 | 7635369150 | 22850 | 22850 | 22850 | 22850 | 363 |
| 318 | 20230605 | 135800 | 7627074600 | 22850 | 22850 | 22900 | 22800 | 293 |
| 319 | 20230605 | 135700 | 7620378150 | 22800 | 22850 | 22850 | 22800 | 374 |
| 320 | 20230605 | 135600 | 7611843250 | 22850 | 22850 | 22850 | 22800 | 1021 |
| 321 | 20230605 | 135500 | 7588520650 | 22850 | 22850 | 22850 | 22850 | 2341 |
| 322 | 20230605 | 135400 | 7535028800 | 22850 | 22850 | 22850 | 22850 | 500 |
| 323 | 20230605 | 135300 | 7523603800 | 22900 | 22850 | 22900 | 22850 | 181 |
| 324 | 20230605 | 135200 | 7519465150 | 22850 | 22900 | 22900 | 22850 | 1458 |
| 325 | 20230605 | 135100 | 7486147350 | 22850 | 22900 | 22900 | 22850 | 748 |
| 326 | 20230605 | 135000 | 7469029100 | 22900 | 22950 | 22950 | 22900 | 479 |
| 327 | 20230605 | 134900 | 7458059950 | 22950 | 22900 | 22950 | 22900 | 1389 |
| 328 | 20230605 | 134800 | 7426247050 | 22900 | 22900 | 22900 | 22900 | 381 |
| 329 | 20230605 | 134700 | 7417522150 | 22900 | 22900 | 22900 | 22900 | 65 |
| 330 | 20230605 | 134600 | 7416033650 | 22900 | 22900 | 22900 | 22900 | 227 |
| 331 | 20230605 | 134500 | 7410835350 | 22900 | 22900 | 22900 | 22900 | 295 |
| 332 | 20230605 | 134400 | 7404079850 | 22900 | 22900 | 22900 | 22900 | 270 |
| 333 | 20230605 | 134300 | 7397896850 | 22900 | 22900 | 22900 | 22900 | 577 |
| 334 | 20230605 | 134200 | 7384683550 | 22950 | 22900 | 22950 | 22900 | 78 |
| 335 | 20230605 | 134100 | 7382895700 | 22900 | 22900 | 22950 | 22900 | 472 |
| 336 | 20230605 | 134000 | 7372086850 | 22900 | 22900 | 22900 | 22900 | 109 |
| 337 | 20230605 | 133900 | 7369590750 | 22900 | 22900 | 22900 | 22900 | 374 |
| 338 | 20230605 | 133800 | 7361026150 | 22900 | 22900 | 22950 | 22900 | 246 |
| 339 | 20230605 | 133700 | 7355391750 | 22900 | 22950 | 22950 | 22900 | 221 |
| 340 | 20230605 | 133600 | 7350330300 | 22950 | 22900 | 22950 | 22900 | 436 |
| 341 | 20230605 | 133500 | 7340336000 | 22900 | 22900 | 22900 | 22900 | 0 |
| 342 | 20230605 | 133400 | 7340336000 | 22900 | 22900 | 22950 | 22900 | 369 |
| 343 | 20230605 | 133300 | 7331885850 | 22950 | 22950 | 22950 | 22900 | 442 |
| 344 | 20230605 | 133200 | 7321744400 | 22900 | 22950 | 22950 | 22900 | 266 |
| 345 | 20230605 | 133100 | 7315652800 | 22950 | 22950 | 22950 | 22950 | 566 |
| 346 | 20230605 | 133000 | 7302663100 | 22950 | 23000 | 23000 | 22950 | 349 |
| 347 | 20230605 | 132900 | 7294653250 | 22950 | 22950 | 23000 | 22950 | 220 |
| 348 | 20230605 | 132800 | 7289604200 | 22950 | 22950 | 22950 | 22950 | 70 |
| 349 | 20230605 | 132700 | 7287997700 | 22950 | 23000 | 23000 | 22950 | 255 |
| 350 | 20230605 | 132600 | 7282144200 | 23000 | 22950 | 23000 | 22950 | 235 |
| 351 | 20230605 | 132500 | 7276750700 | 22950 | 22950 | 22950 | 22950 | 170 |
| 352 | 20230605 | 132400 | 7272849200 | 22950 | 22950 | 22950 | 22950 | 331 |
| 353 | 20230605 | 132300 | 7265252750 | 22950 | 22950 | 22950 | 22900 | 341 |
| 354 | 20230605 | 132200 | 7257435050 | 22950 | 22900 | 22950 | 22900 | 995 |
| 355 | 20230605 | 132100 | 7234610650 | 22950 | 22900 | 22950 | 22900 | 587 |
| 356 | 20230605 | 132000 | 7221165650 | 22900 | 22950 | 22950 | 22900 | 369 |
| 357 | 20230605 | 131900 | 7212707500 | 22950 | 22900 | 22950 | 22900 | 226 |
| 358 | 20230605 | 131800 | 7207531600 | 22900 | 22950 | 22950 | 22900 | 251 |
| 359 | 20230605 | 131700 | 7201782150 | 22950 | 22900 | 22950 | 22900 | 155 |
| 360 | 20230605 | 131600 | 7198231450 | 22900 | 22900 | 22950 | 22900 | 361 |
| 361 | 20230605 | 131500 | 7189958700 | 22950 | 22900 | 22950 | 22900 | 271 |
| 362 | 20230605 | 131400 | 7183750300 | 22900 | 22950 | 22950 | 22900 | 275 |
| 363 | 20230605 | 131300 | 7177452300 | 22900 | 22950 | 22950 | 22900 | 791 |
| 364 | 20230605 | 131200 | 7159309400 | 22950 | 22950 | 23000 | 22950 | 733 |
| 365 | 20230605 | 131100 | 7142487000 | 23000 | 22950 | 23000 | 22950 | 1805 |
| 366 | 20230605 | 131000 | 7101057250 | 22950 | 22950 | 22950 | 22950 | 715 |
| 367 | 20230605 | 130900 | 7084648000 | 22950 | 22950 | 22950 | 22950 | 255 |
| 368 | 20230605 | 130800 | 7078795750 | 23000 | 22950 | 23000 | 22950 | 179 |
| 369 | 20230605 | 130700 | 7074687450 | 23000 | 22950 | 23000 | 22950 | 16 |
| 370 | 20230605 | 130600 | 7074319700 | 22950 | 23000 | 23000 | 22950 | 230 |
| 371 | 20230605 | 130500 | 7069033800 | 23000 | 23000 | 23000 | 23000 | 314 |
| 372 | 20230605 | 130400 | 7061811800 | 23000 | 23000 | 23000 | 23000 | 174 |
| 373 | 20230605 | 130300 | 7057809800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 374 | 20230605 | 130200 | 7057809800 | 23000 | 23000 | 23050 | 23000 | 335 |
| 375 | 20230605 | 130100 | 7050104750 | 23050 | 23000 | 23050 | 23000 | 176 |
| 376 | 20230605 | 130000 | 7046056700 | 23000 | 23050 | 23050 | 23000 | 2 |
| 377 | 20230605 | 125900 | 7046010650 | 23050 | 23050 | 23050 | 23000 | 432 |
| 378 | 20230605 | 125800 | 7036068700 | 23050 | 23050 | 23050 | 23000 | 215 |
| 379 | 20230605 | 125700 | 7031121650 | 23000 | 23000 | 23000 | 23000 | 171 |
| 380 | 20230605 | 125600 | 7027188650 | 23000 | 23000 | 23000 | 23000 | 206 |
| 381 | 20230605 | 125500 | 7022450650 | 22950 | 23000 | 23000 | 22950 | 810 |
| 382 | 20230605 | 125400 | 7003860350 | 22950 | 22950 | 23000 | 22950 | 321 |
| 383 | 20230605 | 125300 | 6996490400 | 23000 | 23000 | 23000 | 23000 | 189 |
| 384 | 20230605 | 125200 | 6992143400 | 23000 | 22950 | 23000 | 22950 | 261 |
| 385 | 20230605 | 125100 | 6986150600 | 22950 | 23000 | 23000 | 22950 | 191 |
| 386 | 20230605 | 125000 | 6981757850 | 23000 | 23000 | 23000 | 22950 | 640 |
| 387 | 20230605 | 124900 | 6967046350 | 23050 | 23050 | 23050 | 23000 | 17 |
| 388 | 20230605 | 124800 | 6966655250 | 23000 | 23050 | 23100 | 23000 | 261 |
| 389 | 20230605 | 124700 | 6960643150 | 23050 | 23100 | 23100 | 23050 | 315 |
| 390 | 20230605 | 124600 | 6953382250 | 23050 | 23100 | 23100 | 23050 | 123 |
| 391 | 20230605 | 124500 | 6950546800 | 23100 | 23050 | 23100 | 23050 | 230 |
| 392 | 20230605 | 124400 | 6945245150 | 23050 | 23100 | 23100 | 23050 | 371 |
| 393 | 20230605 | 124300 | 6936693350 | 23000 | 23050 | 23100 | 23000 | 488 |
| 394 | 20230605 | 124200 | 6925459200 | 23050 | 23000 | 23050 | 23000 | 74 |
| 395 | 20230605 | 124100 | 6923757100 | 23000 | 23000 | 23050 | 22950 | 347 |
| 396 | 20230605 | 124000 | 6915780000 | 23000 | 23050 | 23050 | 23000 | 416 |
| 397 | 20230605 | 123900 | 6906207450 | 23000 | 23000 | 23000 | 23000 | 91 |
| 398 | 20230605 | 123800 | 6904114450 | 23000 | 23000 | 23000 | 23000 | 165 |
| 399 | 20230605 | 123700 | 6900319450 | 23050 | 23000 | 23050 | 23000 | 187 |
| 400 | 20230605 | 123600 | 6896018050 | 23000 | 23000 | 23000 | 23000 | 730 |
| 401 | 20230605 | 123500 | 6879228050 | 23000 | 23050 | 23050 | 23000 | 460 |
| 402 | 20230605 | 123400 | 6868630050 | 23000 | 23000 | 23050 | 23000 | 183 |
| 403 | 20230605 | 123300 | 6864420450 | 23000 | 23000 | 23000 | 22950 | 621 |
| 404 | 20230605 | 123200 | 6850141550 | 22950 | 23000 | 23000 | 22950 | 130 |
| 405 | 20230605 | 123100 | 6847155800 | 22950 | 22950 | 22950 | 22950 | 171 |
| 406 | 20230605 | 123000 | 6843231350 | 23000 | 22950 | 23000 | 22950 | 186 |
| 407 | 20230605 | 122900 | 6838961600 | 23000 | 22950 | 23000 | 22950 | 273 |
| 408 | 20230605 | 122800 | 6832694100 | 23000 | 23000 | 23000 | 22950 | 380 |
| 409 | 20230605 | 122700 | 6823959100 | 23000 | 23050 | 23050 | 23000 | 298 |
| 410 | 20230605 | 122600 | 6817102500 | 23000 | 23000 | 23000 | 22950 | 484 |
| 411 | 20230605 | 122500 | 6805970750 | 23000 | 23000 | 23000 | 23000 | 102 |
| 412 | 20230605 | 122400 | 6803624750 | 23050 | 22950 | 23050 | 22950 | 231 |
| 413 | 20230605 | 122300 | 6798320200 | 23000 | 23000 | 23000 | 23000 | 170 |
| 414 | 20230605 | 122200 | 6794410200 | 23000 | 23000 | 23050 | 22950 | 198 |
| 415 | 20230605 | 122100 | 6789860250 | 23000 | 23000 | 23000 | 22950 | 124 |
| 416 | 20230605 | 122000 | 6787008500 | 22950 | 23000 | 23000 | 22950 | 185 |
| 417 | 20230605 | 121900 | 6782761400 | 22950 | 22950 | 22950 | 22950 | 252 |
| 418 | 20230605 | 121800 | 6776978000 | 23000 | 23000 | 23000 | 22950 | 385 |
| 419 | 20230605 | 121700 | 6768127650 | 23000 | 23000 | 23000 | 22950 | 747 |
| 420 | 20230605 | 121600 | 6750950750 | 22950 | 22950 | 22950 | 22950 | 199 |
| 421 | 20230605 | 121500 | 6746383700 | 22950 | 23000 | 23000 | 22950 | 631 |
| 422 | 20230605 | 121400 | 6731902200 | 22950 | 22950 | 23000 | 22950 | 331 |
| 423 | 20230605 | 121300 | 6724300250 | 23000 | 23000 | 23000 | 22950 | 345 |
| 424 | 20230605 | 121200 | 6716373550 | 22950 | 23000 | 23000 | 22950 | 265 |
| 425 | 20230605 | 121100 | 6710291550 | 23000 | 23000 | 23000 | 22950 | 242 |
| 426 | 20230605 | 121000 | 6704730150 | 23000 | 22950 | 23000 | 22950 | 83 |
| 427 | 20230605 | 120900 | 6702825200 | 22950 | 22950 | 23000 | 22950 | 206 |
| 428 | 20230605 | 120800 | 6698091600 | 23000 | 23050 | 23050 | 23000 | 237 |
| 429 | 20230605 | 120700 | 6692640300 | 23000 | 23000 | 23000 | 23000 | 15 |
| 430 | 20230605 | 120600 | 6692295300 | 22950 | 22950 | 23000 | 22950 | 277 |
| 431 | 20230605 | 120500 | 6685932650 | 22950 | 22950 | 23000 | 22950 | 263 |
| 432 | 20230605 | 120400 | 6679896400 | 23000 | 23000 | 23000 | 22950 | 203 |
| 433 | 20230605 | 120300 | 6675232050 | 23000 | 23000 | 23000 | 23000 | 81 |
| 434 | 20230605 | 120200 | 6673369050 | 23000 | 23000 | 23000 | 23000 | 77 |
| 435 | 20230605 | 120100 | 6671598050 | 23000 | 23000 | 23000 | 23000 | 393 |
| 436 | 20230605 | 120000 | 6662559050 | 23000 | 23000 | 23000 | 23000 | 20 |
| 437 | 20230605 | 115900 | 6662099050 | 23000 | 23000 | 23000 | 22950 | 1546 |
| 438 | 20230605 | 115800 | 6626550050 | 23050 | 23000 | 23050 | 23000 | 858 |
| 439 | 20230605 | 115700 | 6606812850 | 23000 | 23000 | 23000 | 23000 | 202 |
| 440 | 20230605 | 115600 | 6602166850 | 23050 | 23000 | 23050 | 23000 | 91 |
| 441 | 20230605 | 115500 | 6600073750 | 23000 | 23000 | 23000 | 23000 | 126 |
| 442 | 20230605 | 115400 | 6597175750 | 23050 | 23000 | 23050 | 23000 | 406 |
| 443 | 20230605 | 115300 | 6587837250 | 23000 | 23050 | 23050 | 23000 | 8 |
| 444 | 20230605 | 115200 | 6587653100 | 23000 | 23000 | 23000 | 23000 | 286 |
| 445 | 20230605 | 115100 | 6581075100 | 23000 | 23000 | 23000 | 23000 | 252 |
| 446 | 20230605 | 115000 | 6575279100 | 23000 | 23000 | 23000 | 23000 | 92 |
| 447 | 20230605 | 114900 | 6573163100 | 23000 | 23000 | 23000 | 23000 | 494 |
| 448 | 20230605 | 114800 | 6561801100 | 23000 | 23000 | 23000 | 23000 | 438 |
| 449 | 20230605 | 114700 | 6551727100 | 23050 | 23000 | 23050 | 23000 | 303 |
| 450 | 20230605 | 114600 | 6544755900 | 23050 | 23050 | 23050 | 23050 | 127 |
| 451 | 20230605 | 114500 | 6541828550 | 23050 | 23050 | 23050 | 23050 | 170 |
| 452 | 20230605 | 114400 | 6537910050 | 23050 | 23000 | 23050 | 23000 | 446 |
| 453 | 20230605 | 114300 | 6527633850 | 23000 | 23000 | 23000 | 23000 | 517 |
| 454 | 20230605 | 114200 | 6515742850 | 23000 | 23000 | 23000 | 23000 | 83 |
| 455 | 20230605 | 114100 | 6513833850 | 23000 | 23000 | 23000 | 23000 | 87 |
| 456 | 20230605 | 114000 | 6511832850 | 23000 | 23000 | 23000 | 23000 | 352 |
| 457 | 20230605 | 113900 | 6503736850 | 23000 | 23050 | 23050 | 23000 | 4089 |
| 458 | 20230605 | 113800 | 6409587950 | 23050 | 23050 | 23100 | 23050 | 270 |
| 459 | 20230605 | 113700 | 6403359450 | 23100 | 23100 | 23100 | 23050 | 286 |
| 460 | 20230605 | 113600 | 6396756900 | 23100 | 23100 | 23150 | 23100 | 183 |
| 461 | 20230605 | 113500 | 6392529550 | 23100 | 23100 | 23100 | 23100 | 248 |
| 462 | 20230605 | 113400 | 6386800750 | 23100 | 23050 | 23100 | 23050 | 232 |
| 463 | 20230605 | 113300 | 6381445700 | 23100 | 23050 | 23100 | 23050 | 262 |
| 464 | 20230605 | 113200 | 6375406100 | 23050 | 23100 | 23100 | 23050 | 445 |
| 465 | 20230605 | 113100 | 6365131350 | 23050 | 23050 | 23050 | 23050 | 172 |
| 466 | 20230605 | 113000 | 6361166750 | 23050 | 23050 | 23050 | 23050 | 81 |
| 467 | 20230605 | 112900 | 6359299700 | 23050 | 23050 | 23100 | 23050 | 268 |
| 468 | 20230605 | 112800 | 6353122200 | 23050 | 23100 | 23100 | 23050 | 143 |
| 469 | 20230605 | 112700 | 6349823050 | 23100 | 23100 | 23100 | 23050 | 282 |
| 470 | 20230605 | 112600 | 6343312800 | 23050 | 23100 | 23100 | 23050 | 907 |
| 471 | 20230605 | 112500 | 6322373700 | 23100 | 23100 | 23100 | 23050 | 904 |
| 472 | 20230605 | 112400 | 6301495700 | 23050 | 23100 | 23100 | 23050 | 83 |
| 473 | 20230605 | 112300 | 6299582450 | 23050 | 23050 | 23100 | 23050 | 394 |
| 474 | 20230605 | 112200 | 6290494550 | 23050 | 23100 | 23100 | 23050 | 265 |
| 475 | 20230605 | 112100 | 6284385850 | 23100 | 23050 | 23100 | 23050 | 102 |
| 476 | 20230605 | 112000 | 6282034700 | 23050 | 23050 | 23050 | 23050 | 109 |
| 477 | 20230605 | 111900 | 6279522250 | 23050 | 23050 | 23050 | 23050 | 1474 |
| 478 | 20230605 | 111800 | 6245546550 | 23050 | 23050 | 23100 | 23050 | 235 |
| 479 | 20230605 | 111700 | 6240127300 | 23050 | 23100 | 23100 | 23050 | 625 |
| 480 | 20230605 | 111600 | 6225705100 | 23100 | 23050 | 23100 | 23050 | 560 |
| 481 | 20230605 | 111500 | 6212777650 | 23100 | 23100 | 23100 | 23050 | 795 |
| 482 | 20230605 | 111400 | 6194425950 | 23100 | 23100 | 23100 | 23050 | 217 |
| 483 | 20230605 | 111300 | 6189417450 | 23100 | 23050 | 23100 | 23000 | 932 |
| 484 | 20230605 | 111200 | 6167925100 | 23000 | 22950 | 23000 | 22950 | 2281 |
| 485 | 20230605 | 111100 | 6115494900 | 22950 | 22950 | 23000 | 22950 | 259 |
| 486 | 20230605 | 111000 | 6109550800 | 22950 | 22950 | 22950 | 22950 | 82 |
| 487 | 20230605 | 110900 | 6107668900 | 22950 | 22950 | 23000 | 22950 | 289 |
| 488 | 20230605 | 110800 | 6101031300 | 23000 | 22950 | 23000 | 22950 | 325 |
| 489 | 20230605 | 110700 | 6093572500 | 22950 | 22950 | 22950 | 22950 | 237 |
| 490 | 20230605 | 110600 | 6088133350 | 23000 | 22950 | 23000 | 22950 | 202 |
| 491 | 20230605 | 110500 | 6083491700 | 22950 | 22950 | 23000 | 22950 | 295 |
| 492 | 20230605 | 110400 | 6076713100 | 22950 | 23000 | 23000 | 22950 | 346 |
| 493 | 20230605 | 110300 | 6068767950 | 23000 | 22950 | 23000 | 22950 | 151 |
| 494 | 20230605 | 110200 | 6065301850 | 23000 | 22950 | 23000 | 22950 | 673 |
| 495 | 20230605 | 110100 | 6049847400 | 22950 | 22950 | 23000 | 22950 | 420 |
| 496 | 20230605 | 110000 | 6040207900 | 23000 | 22950 | 23000 | 22950 | 265 |
| 497 | 20230605 | 105900 | 6034117000 | 23000 | 23000 | 23000 | 22950 | 984 |
| 498 | 20230605 | 105800 | 6011510450 | 23000 | 23050 | 23050 | 23000 | 1517 |
| 499 | 20230605 | 105700 | 5976613600 | 23050 | 23050 | 23050 | 23000 | 1315 |
| 500 | 20230605 | 105600 | 5946318350 | 23050 | 23000 | 23050 | 23000 | 510 |
| 501 | 20230605 | 105500 | 5934588100 | 23000 | 23000 | 23000 | 22950 | 732 |
| 502 | 20230605 | 105400 | 5917757600 | 23000 | 23000 | 23000 | 23000 | 2829 |
| 503 | 20230605 | 105300 | 5852690600 | 23000 | 23100 | 23100 | 23000 | 452 |
| 504 | 20230605 | 105200 | 5842275800 | 23100 | 23050 | 23100 | 23000 | 471 |
| 505 | 20230605 | 105100 | 5831422300 | 23000 | 23100 | 23100 | 23000 | 457 |
| 506 | 20230605 | 105000 | 5820889450 | 23050 | 23050 | 23100 | 23050 | 1117 |
| 507 | 20230605 | 104900 | 5795142400 | 23100 | 23100 | 23100 | 23050 | 265 |
| 508 | 20230605 | 104800 | 5789029050 | 23100 | 23050 | 23100 | 23050 | 123 |
| 509 | 20230605 | 104700 | 5786192150 | 23050 | 23100 | 23100 | 23050 | 331 |
| 510 | 20230605 | 104600 | 5778558400 | 23100 | 23100 | 23150 | 23100 | 399 |
| 511 | 20230605 | 104500 | 5769341400 | 23100 | 23100 | 23100 | 23100 | 109 |
| 512 | 20230605 | 104400 | 5766823500 | 23100 | 23100 | 23150 | 23050 | 512 |
| 513 | 20230605 | 104300 | 5755000250 | 23100 | 23100 | 23150 | 23050 | 539 |
| 514 | 20230605 | 104200 | 5742553950 | 23100 | 23100 | 23100 | 23050 | 887 |
| 515 | 20230605 | 104100 | 5722068350 | 23100 | 23050 | 23100 | 23050 | 595 |
| 516 | 20230605 | 104000 | 5708340050 | 23050 | 23100 | 23100 | 23050 | 567 |
| 517 | 20230605 | 103900 | 5695269550 | 23050 | 23100 | 23100 | 23050 | 339 |
| 518 | 20230605 | 103800 | 5687447950 | 23100 | 23050 | 23100 | 23050 | 93 |
| 519 | 20230605 | 103700 | 5685303750 | 23100 | 23100 | 23100 | 23050 | 107 |
| 520 | 20230605 | 103600 | 5682836650 | 23050 | 23100 | 23100 | 23050 | 266 |
| 521 | 20230605 | 103500 | 5676704800 | 23100 | 23100 | 23150 | 23050 | 170 |
| 522 | 20230605 | 103400 | 5672777950 | 23150 | 23100 | 23150 | 23100 | 118 |
| 523 | 20230605 | 103300 | 5670052100 | 23100 | 23100 | 23100 | 23050 | 1385 |
| 524 | 20230605 | 103200 | 5638058850 | 23050 | 23050 | 23100 | 23050 | 550 |
| 525 | 20230605 | 103100 | 5625370850 | 23050 | 23050 | 23050 | 23050 | 407 |
| 526 | 20230605 | 103000 | 5615989500 | 23100 | 23050 | 23100 | 23050 | 535 |
| 527 | 20230605 | 102900 | 5603657700 | 23050 | 23050 | 23050 | 23050 | 578 |
| 528 | 20230605 | 102800 | 5590334800 | 23100 | 23050 | 23100 | 23050 | 556 |
| 529 | 20230605 | 102700 | 5577503950 | 23050 | 23050 | 23050 | 23050 | 307 |
| 530 | 20230605 | 102600 | 5570427600 | 23050 | 23050 | 23050 | 23050 | 262 |
| 531 | 20230605 | 102500 | 5564388500 | 23050 | 23050 | 23050 | 23050 | 352 |
| 532 | 20230605 | 102400 | 5556274900 | 23050 | 23050 | 23050 | 23050 | 562 |
| 533 | 20230605 | 102300 | 5543320800 | 23050 | 23050 | 23100 | 23050 | 2034 |
| 534 | 20230605 | 102200 | 5496433450 | 23100 | 23100 | 23100 | 23050 | 2225 |
| 535 | 20230605 | 102100 | 5445036000 | 23100 | 23150 | 23150 | 23100 | 1501 |
| 536 | 20230605 | 102000 | 5410293550 | 23150 | 23150 | 23200 | 23150 | 94 |
| 537 | 20230605 | 101900 | 5408117250 | 23150 | 23150 | 23200 | 23150 | 225 |
| 538 | 20230605 | 101800 | 5402904350 | 23150 | 23150 | 23150 | 23150 | 1386 |
| 539 | 20230605 | 101700 | 5370818450 | 23150 | 23200 | 23200 | 23150 | 144 |
| 540 | 20230605 | 101600 | 5367482800 | 23150 | 23150 | 23200 | 23150 | 255 |
| 541 | 20230605 | 101500 | 5361579500 | 23150 | 23150 | 23150 | 23150 | 474 |
| 542 | 20230605 | 101400 | 5350606400 | 23150 | 23150 | 23150 | 23150 | 267 |
| 543 | 20230605 | 101300 | 5344425350 | 23150 | 23150 | 23150 | 23150 | 87 |
| 544 | 20230605 | 101200 | 5342411300 | 23150 | 23150 | 23200 | 23150 | 114 |
| 545 | 20230605 | 101100 | 5339772100 | 23200 | 23150 | 23200 | 23150 | 961 |
| 546 | 20230605 | 101000 | 5317517450 | 23150 | 23200 | 23200 | 23150 | 7 |
| 547 | 20230605 | 100900 | 5317355350 | 23150 | 23200 | 23200 | 23150 | 245 |
| 548 | 20230605 | 100800 | 5311679650 | 23150 | 23150 | 23150 | 23150 | 392 |
| 549 | 20230605 | 100700 | 5302604850 | 23150 | 23150 | 23150 | 23150 | 97 |
| 550 | 20230605 | 100600 | 5300359300 | 23200 | 23150 | 23200 | 23150 | 107 |
| 551 | 20230605 | 100500 | 5297881550 | 23150 | 23150 | 23200 | 23150 | 2467 |
| 552 | 20230605 | 100400 | 5240769000 | 23200 | 23150 | 23200 | 23150 | 610 |
| 553 | 20230605 | 100300 | 5226637500 | 23150 | 23150 | 23200 | 23150 | 825 |
| 554 | 20230605 | 100200 | 5207535600 | 23150 | 23150 | 23150 | 23150 | 403 |
| 555 | 20230605 | 100100 | 5198206150 | 23150 | 23150 | 23150 | 23150 | 1561 |
| 556 | 20230605 | 100000 | 5162069000 | 23200 | 23150 | 23200 | 23150 | 310 |
| 557 | 20230605 | 095900 | 5154882700 | 23150 | 23150 | 23200 | 23150 | 113 |
| 558 | 20230605 | 095800 | 5152266500 | 23200 | 23150 | 23200 | 23150 | 958 |
| 559 | 20230605 | 095700 | 5130070250 | 23200 | 23150 | 23200 | 23150 | 663 |
| 560 | 20230605 | 095600 | 5114716100 | 23150 | 23150 | 23200 | 23150 | 95 |
| 561 | 20230605 | 095500 | 5112516600 | 23150 | 23200 | 23200 | 23150 | 280 |
| 562 | 20230605 | 095400 | 5106034500 | 23200 | 23150 | 23200 | 23150 | 153 |
| 563 | 20230605 | 095300 | 5102492350 | 23100 | 23150 | 23150 | 23100 | 4340 |
| 564 | 20230605 | 095200 | 5002171100 | 23150 | 23150 | 23150 | 23150 | 619 |
| 565 | 20230605 | 095100 | 4987841250 | 23200 | 23150 | 23200 | 23150 | 483 |
| 566 | 20230605 | 095000 | 4976645100 | 23150 | 23200 | 23250 | 23150 | 1326 |
| 567 | 20230605 | 094900 | 4945892500 | 23200 | 23150 | 23250 | 23150 | 967 |
| 568 | 20230605 | 094800 | 4923442750 | 23200 | 23150 | 23200 | 23150 | 319 |
| 569 | 20230605 | 094700 | 4916056150 | 23150 | 23200 | 23250 | 23150 | 860 |
| 570 | 20230605 | 094600 | 4896104200 | 23200 | 23200 | 23250 | 23200 | 863 |
| 571 | 20230605 | 094500 | 4876082550 | 23200 | 23250 | 23250 | 23200 | 717 |
| 572 | 20230605 | 094400 | 4859417800 | 23250 | 23300 | 23300 | 23250 | 490 |
| 573 | 20230605 | 094300 | 4848022800 | 23300 | 23250 | 23300 | 23200 | 943 |
| 574 | 20230605 | 094200 | 4826095750 | 23250 | 23200 | 23250 | 23200 | 497 |
| 575 | 20230605 | 094100 | 4814543250 | 23200 | 23250 | 23250 | 23200 | 305 |
| 576 | 20230605 | 094000 | 4807464700 | 23250 | 23200 | 23250 | 23200 | 187 |
| 577 | 20230605 | 093900 | 4803117300 | 23200 | 23250 | 23250 | 23200 | 541 |
| 578 | 20230605 | 093800 | 4790560500 | 23250 | 23200 | 23250 | 23200 | 206 |
| 579 | 20230605 | 093700 | 4785774950 | 23200 | 23250 | 23300 | 23200 | 135 |
| 580 | 20230605 | 093600 | 4782636350 | 23200 | 23200 | 23200 | 23150 | 584 |
| 581 | 20230605 | 093500 | 4769105750 | 23200 | 23150 | 23250 | 23150 | 555 |
| 582 | 20230605 | 093400 | 4756220000 | 23200 | 23250 | 23250 | 23100 | 933 |
| 583 | 20230605 | 093300 | 4734604150 | 23150 | 23250 | 23250 | 23150 | 805 |
| 584 | 20230605 | 093200 | 4715949850 | 23200 | 23200 | 23250 | 23150 | 482 |
| 585 | 20230605 | 093100 | 4704784350 | 23200 | 23200 | 23200 | 23200 | 583 |
| 586 | 20230605 | 093000 | 4691258750 | 23200 | 23200 | 23250 | 23200 | 576 |
| 587 | 20230605 | 092900 | 4677881850 | 23200 | 23150 | 23250 | 23150 | 871 |
| 588 | 20230605 | 092800 | 4657693450 | 23200 | 23200 | 23200 | 23150 | 845 |
| 589 | 20230605 | 092700 | 4638100150 | 23200 | 23150 | 23200 | 23100 | 1275 |
| 590 | 20230605 | 092600 | 4608598900 | 23100 | 23100 | 23200 | 23100 | 1965 |
| 591 | 20230605 | 092500 | 4563117700 | 23100 | 23150 | 23150 | 23100 | 1889 |
| 592 | 20230605 | 092400 | 4519405650 | 23100 | 23150 | 23150 | 23100 | 1227 |
| 593 | 20230605 | 092300 | 4491032800 | 23150 | 23150 | 23200 | 23150 | 1730 |
| 594 | 20230605 | 092200 | 4450982800 | 23200 | 23200 | 23250 | 23150 | 930 |
| 595 | 20230605 | 092100 | 4429429400 | 23200 | 23250 | 23250 | 23150 | 5744 |
| 596 | 20230605 | 092000 | 4296326950 | 23200 | 23200 | 23250 | 23100 | 4006 |
| 597 | 20230605 | 091900 | 4203469550 | 23250 | 23250 | 23300 | 23150 | 8287 |
| 598 | 20230605 | 091800 | 4011209800 | 23250 | 23350 | 23350 | 23250 | 6496 |
| 599 | 20230605 | 091700 | 3860001400 | 23350 | 23450 | 23450 | 23350 | 3978 |
| 600 | 20230605 | 091600 | 3766911650 | 23450 | 23500 | 23500 | 23450 | 4015 |
| 601 | 20230605 | 091500 | 3672743600 | 23500 | 23500 | 23550 | 23450 | 1106 |
| 602 | 20230605 | 091400 | 3646763200 | 23500 | 23500 | 23550 | 23450 | 3047 |
| 603 | 20230605 | 091300 | 3575164350 | 23550 | 23550 | 23600 | 23500 | 4151 |
| 604 | 20230605 | 091200 | 3477404050 | 23550 | 23600 | 23600 | 23550 | 1800 |
| 605 | 20230605 | 091100 | 3434941850 | 23550 | 23550 | 23650 | 23500 | 6950 |
| 606 | 20230605 | 091000 | 3271065750 | 23550 | 23500 | 23600 | 23450 | 12220 |
| 607 | 20230605 | 090900 | 2983688450 | 23500 | 23500 | 23550 | 23500 | 2420 |
| 608 | 20230605 | 090800 | 2926789600 | 23500 | 23650 | 23650 | 23500 | 4174 |
| 609 | 20230605 | 090700 | 2828304100 | 23650 | 23650 | 23700 | 23550 | 8965 |
| 610 | 20230605 | 090600 | 2616457950 | 23650 | 23650 | 23700 | 23600 | 8885 |
| 611 | 20230605 | 090500 | 2406400350 | 23650 | 23550 | 23700 | 23500 | 16787 |
| 612 | 20230605 | 090400 | 2010651650 | 23550 | 23400 | 23600 | 23350 | 14966 |
| 613 | 20230605 | 090300 | 1658681350 | 23350 | 23300 | 23400 | 23300 | 5184 |
| 614 | 20230605 | 090200 | 1537716150 | 23300 | 23350 | 23400 | 23300 | 11450 |
| 615 | 20230605 | 090100 | 1270502000 | 23350 | 23450 | 23500 | 23350 | 10749 |
| 616 | 20230605 | 090000 | 1018687200 | 23450 | 23450 | 23550 | 23400 | 43414 |