30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183500 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 1263 |
| 3 | 20230605 | 183400 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 4 | 20230605 | 183300 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 5 | 20230605 | 183200 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 6 | 20230605 | 183100 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 7 | 20230605 | 183000 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 8 | 20230605 | 182900 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 9 | 20230605 | 182800 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 10 | 20230605 | 182700 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 11 | 20230605 | 182600 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 12 | 20230605 | 182500 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 13 | 20230605 | 182400 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 14 | 20230605 | 182300 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 15 | 20230605 | 182200 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 16 | 20230605 | 182100 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 17 | 20230605 | 182000 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 18 | 20230605 | 181900 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 19 | 20230605 | 181800 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 20 | 20230605 | 181700 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 21 | 20230605 | 181600 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 22 | 20230605 | 181500 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 23 | 20230605 | 181400 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 24 | 20230605 | 181300 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 25 | 20230605 | 181200 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 26 | 20230605 | 181100 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 27 | 20230605 | 181000 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 28 | 20230605 | 180900 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 29 | 20230605 | 180800 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 30 | 20230605 | 180700 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 31 | 20230605 | 180600 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 32 | 20230605 | 180500 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 1263 |
| 33 | 20230605 | 180400 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 34 | 20230605 | 180300 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 35 | 20230605 | 180200 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 36 | 20230605 | 180100 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 37 | 20230605 | 180000 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 38 | 20230605 | 175900 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 39 | 20230605 | 175800 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 40 | 20230605 | 175700 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 41 | 20230605 | 175600 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 42 | 20230605 | 175500 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 43 | 20230605 | 175400 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 44 | 20230605 | 175300 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 45 | 20230605 | 175200 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 46 | 20230605 | 175100 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 47 | 20230605 | 175000 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 48 | 20230605 | 174900 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 49 | 20230605 | 174800 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 50 | 20230605 | 174700 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 51 | 20230605 | 174600 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 52 | 20230605 | 174500 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 53 | 20230605 | 174400 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 54 | 20230605 | 174300 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 55 | 20230605 | 174200 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 56 | 20230605 | 174100 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 57 | 20230605 | 174000 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 58 | 20230605 | 173900 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 59 | 20230605 | 173800 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 60 | 20230605 | 173700 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 61 | 20230605 | 173600 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 62 | 20230605 | 173500 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 1263 |
| 63 | 20230605 | 173400 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 64 | 20230605 | 173300 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 65 | 20230605 | 173200 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 66 | 20230605 | 173100 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 67 | 20230605 | 173000 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 68 | 20230605 | 172900 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 69 | 20230605 | 172800 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 70 | 20230605 | 172700 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 71 | 20230605 | 172600 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 72 | 20230605 | 172500 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 73 | 20230605 | 172400 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 74 | 20230605 | 172300 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 75 | 20230605 | 172200 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 76 | 20230605 | 172100 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 77 | 20230605 | 172000 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 78 | 20230605 | 171900 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 79 | 20230605 | 171800 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 80 | 20230605 | 171700 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 81 | 20230605 | 171600 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 82 | 20230605 | 171500 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 83 | 20230605 | 171400 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 84 | 20230605 | 171300 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 85 | 20230605 | 171200 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 86 | 20230605 | 171100 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 87 | 20230605 | 171000 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 88 | 20230605 | 170900 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 89 | 20230605 | 170800 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 90 | 20230605 | 170700 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 91 | 20230605 | 170600 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 92 | 20230605 | 170500 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 1263 |
| 93 | 20230605 | 170400 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 94 | 20230605 | 170300 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 95 | 20230605 | 170200 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 96 | 20230605 | 170100 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 97 | 20230605 | 170000 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 98 | 20230605 | 165900 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 99 | 20230605 | 165800 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 100 | 20230605 | 165700 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 101 | 20230605 | 165600 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 102 | 20230605 | 165500 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 103 | 20230605 | 165400 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 104 | 20230605 | 165300 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 105 | 20230605 | 165200 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 106 | 20230605 | 165100 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 107 | 20230605 | 165000 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 108 | 20230605 | 164900 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 109 | 20230605 | 164800 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 110 | 20230605 | 164700 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 111 | 20230605 | 164600 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 112 | 20230605 | 164500 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 113 | 20230605 | 164400 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 114 | 20230605 | 164300 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 115 | 20230605 | 164200 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 116 | 20230605 | 164100 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 117 | 20230605 | 164000 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 118 | 20230605 | 163900 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 119 | 20230605 | 163800 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 120 | 20230605 | 163700 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 121 | 20230605 | 163600 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 122 | 20230605 | 163500 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 1263 |
| 123 | 20230605 | 163400 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 124 | 20230605 | 163300 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 125 | 20230605 | 163200 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 126 | 20230605 | 163100 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 127 | 20230605 | 163000 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 128 | 20230605 | 162900 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 129 | 20230605 | 162800 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 130 | 20230605 | 162700 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 131 | 20230605 | 162600 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 132 | 20230605 | 162500 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 133 | 20230605 | 162400 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 134 | 20230605 | 162300 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 135 | 20230605 | 162200 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 136 | 20230605 | 162100 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 137 | 20230605 | 162000 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 138 | 20230605 | 161900 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 139 | 20230605 | 161800 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 140 | 20230605 | 161700 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 141 | 20230605 | 161600 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 142 | 20230605 | 161500 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 143 | 20230605 | 161400 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 144 | 20230605 | 161300 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 145 | 20230605 | 161200 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 146 | 20230605 | 161100 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 147 | 20230605 | 161000 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 148 | 20230605 | 160900 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 149 | 20230605 | 160800 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 150 | 20230605 | 160700 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 151 | 20230605 | 160600 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 152 | 20230605 | 160500 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 1263 |
| 153 | 20230605 | 160400 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 154 | 20230605 | 160300 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 155 | 20230605 | 160200 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 156 | 20230605 | 160100 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 157 | 20230605 | 160000 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 158 | 20230605 | 155900 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 159 | 20230605 | 155800 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 160 | 20230605 | 155700 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 161 | 20230605 | 155600 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 162 | 20230605 | 155500 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 163 | 20230605 | 155400 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 164 | 20230605 | 155300 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 165 | 20230605 | 155200 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 166 | 20230605 | 155100 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 167 | 20230605 | 155000 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 168 | 20230605 | 154900 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 169 | 20230605 | 154800 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 170 | 20230605 | 154700 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 171 | 20230605 | 154600 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 172 | 20230605 | 154500 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 173 | 20230605 | 154400 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 174 | 20230605 | 154300 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 175 | 20230605 | 154200 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 176 | 20230605 | 154100 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 177 | 20230605 | 154000 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 178 | 20230605 | 153900 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 179 | 20230605 | 153800 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 180 | 20230605 | 153700 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 181 | 20230605 | 153600 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 182 | 20230605 | 153500 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 1263 |
| 183 | 20230605 | 153400 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 184 | 20230605 | 153300 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 185 | 20230605 | 153200 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 186 | 20230605 | 153100 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 0 |
| 187 | 20230605 | 153000 | 1953591900 | 25250 | 25250 | 25250 | 25250 | 1263 |
| 188 | 20230605 | 152900 | 1921701150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 189 | 20230605 | 152800 | 1921701150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 190 | 20230605 | 152700 | 1921701150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 191 | 20230605 | 152600 | 1921701150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 192 | 20230605 | 152500 | 1921701150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 193 | 20230605 | 152400 | 1921701150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 194 | 20230605 | 152300 | 1921701150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 195 | 20230605 | 152200 | 1921701150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 196 | 20230605 | 152100 | 1921701150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 197 | 20230605 | 152000 | 1921701150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 198 | 20230605 | 151900 | 1921701150 | 25250 | 25050 | 25250 | 25050 | 138 |
| 199 | 20230605 | 151800 | 1918236200 | 25050 | 25100 | 25250 | 25050 | 34 |
| 200 | 20230605 | 151700 | 1917381900 | 25050 | 25100 | 25250 | 25050 | 303 |
| 201 | 20230605 | 151600 | 1909745950 | 25250 | 25150 | 25250 | 25100 | 195 |
| 202 | 20230605 | 151500 | 1904831700 | 25250 | 25050 | 25250 | 25050 | 296 |
| 203 | 20230605 | 151400 | 1897376800 | 25200 | 25250 | 25250 | 25000 | 324 |
| 204 | 20230605 | 151300 | 1889230750 | 25200 | 25100 | 25250 | 25050 | 593 |
| 205 | 20230605 | 151200 | 1874343800 | 25150 | 25200 | 25250 | 25100 | 319 |
| 206 | 20230605 | 151100 | 1866305950 | 25250 | 25200 | 25250 | 25100 | 339 |
| 207 | 20230605 | 151000 | 1857762500 | 25250 | 25200 | 25250 | 25200 | 303 |
| 208 | 20230605 | 150900 | 1850113450 | 25200 | 25150 | 25250 | 25150 | 203 |
| 209 | 20230605 | 150800 | 1844996050 | 25250 | 25200 | 25250 | 25150 | 384 |
| 210 | 20230605 | 150700 | 1835310200 | 25200 | 25250 | 25250 | 25150 | 177 |
| 211 | 20230605 | 150600 | 1830845400 | 25200 | 25200 | 25200 | 25050 | 281 |
| 212 | 20230605 | 150500 | 1823778900 | 25250 | 25250 | 25250 | 25100 | 259 |
| 213 | 20230605 | 150400 | 1817244850 | 25250 | 25150 | 25250 | 25100 | 279 |
| 214 | 20230605 | 150300 | 1810221050 | 25200 | 25150 | 25250 | 25100 | 304 |
| 215 | 20230605 | 150200 | 1802561850 | 25250 | 25150 | 25250 | 25100 | 287 |
| 216 | 20230605 | 150100 | 1795332950 | 25150 | 25100 | 25250 | 25100 | 258 |
| 217 | 20230605 | 150000 | 1788833000 | 25250 | 25200 | 25250 | 25100 | 316 |
| 218 | 20230605 | 145900 | 1780874250 | 25150 | 25100 | 25250 | 25100 | 215 |
| 219 | 20230605 | 145800 | 1775457050 | 25100 | 25100 | 25200 | 25050 | 360 |
| 220 | 20230605 | 145700 | 1766397250 | 25150 | 25100 | 25200 | 25050 | 125 |
| 221 | 20230605 | 145600 | 1763250350 | 25150 | 25150 | 25200 | 25100 | 577 |
| 222 | 20230605 | 145500 | 1748751500 | 25150 | 25250 | 25250 | 25100 | 243 |
| 223 | 20230605 | 145400 | 1742633750 | 25250 | 25150 | 25250 | 25150 | 271 |
| 224 | 20230605 | 145300 | 1735798400 | 25200 | 25250 | 25250 | 25150 | 328 |
| 225 | 20230605 | 145200 | 1727524950 | 25250 | 25150 | 25250 | 25100 | 234 |
| 226 | 20230605 | 145100 | 1721625300 | 25200 | 25150 | 25250 | 25150 | 337 |
| 227 | 20230605 | 145000 | 1713129550 | 25200 | 25250 | 25250 | 25100 | 268 |
| 228 | 20230605 | 144900 | 1706380800 | 25200 | 25200 | 25250 | 25100 | 428 |
| 229 | 20230605 | 144800 | 1695603500 | 25250 | 25150 | 25250 | 25100 | 330 |
| 230 | 20230605 | 144700 | 1687290650 | 25150 | 25200 | 25250 | 25150 | 229 |
| 231 | 20230605 | 144600 | 1681517750 | 25200 | 25100 | 25250 | 25100 | 301 |
| 232 | 20230605 | 144500 | 1673928450 | 25150 | 25150 | 25200 | 25100 | 181 |
| 233 | 20230605 | 144400 | 1669375900 | 25200 | 25100 | 25200 | 25100 | 438 |
| 234 | 20230605 | 144300 | 1658348350 | 25200 | 25150 | 25200 | 25150 | 312 |
| 235 | 20230605 | 144200 | 1650491550 | 25150 | 25100 | 25200 | 25100 | 274 |
| 236 | 20230605 | 144100 | 1643599300 | 25100 | 25150 | 25200 | 25100 | 294 |
| 237 | 20230605 | 144000 | 1636199300 | 25150 | 25100 | 25200 | 25050 | 278 |
| 238 | 20230605 | 143900 | 1629211700 | 25150 | 25150 | 25200 | 25150 | 357 |
| 239 | 20230605 | 143800 | 1620223050 | 25200 | 25150 | 25200 | 25100 | 239 |
| 240 | 20230605 | 143700 | 1614203500 | 25150 | 25150 | 25250 | 25100 | 295 |
| 241 | 20230605 | 143600 | 1606774750 | 25200 | 25150 | 25200 | 25100 | 328 |
| 242 | 20230605 | 143500 | 1598516200 | 25150 | 25200 | 25200 | 25100 | 157 |
| 243 | 20230605 | 143400 | 1594563200 | 25200 | 25200 | 25200 | 25100 | 365 |
| 244 | 20230605 | 143300 | 1585377550 | 25250 | 25150 | 25250 | 25100 | 256 |
| 245 | 20230605 | 143200 | 1578925500 | 25200 | 25150 | 25200 | 25100 | 458 |
| 246 | 20230605 | 143100 | 1567409350 | 25100 | 25100 | 25150 | 25100 | 290 |
| 247 | 20230605 | 143000 | 1560125400 | 25100 | 25000 | 25100 | 25000 | 261 |
| 248 | 20230605 | 142900 | 1553585150 | 25050 | 25000 | 25050 | 25000 | 400 |
| 249 | 20230605 | 142800 | 1543571450 | 25000 | 24950 | 25000 | 24900 | 862 |
| 250 | 20230605 | 142700 | 1522028050 | 24950 | 24900 | 25000 | 24900 | 267 |
| 251 | 20230605 | 142600 | 1515357050 | 24900 | 24950 | 25000 | 24850 | 483 |
| 252 | 20230605 | 142500 | 1503295250 | 24950 | 24950 | 25000 | 24950 | 335 |
| 253 | 20230605 | 142400 | 1494927200 | 25000 | 24950 | 25000 | 24950 | 521 |
| 254 | 20230605 | 142300 | 1481909700 | 24950 | 25000 | 25000 | 24950 | 282 |
| 255 | 20230605 | 142200 | 1474864500 | 25000 | 24950 | 25000 | 24950 | 435 |
| 256 | 20230605 | 142100 | 1463991800 | 25000 | 24950 | 25000 | 24850 | 377 |
| 257 | 20230605 | 142000 | 1454584650 | 24950 | 24900 | 25000 | 24850 | 589 |
| 258 | 20230605 | 141900 | 1439887750 | 24900 | 24950 | 24950 | 24850 | 440 |
| 259 | 20230605 | 141800 | 1428919300 | 24950 | 24900 | 24950 | 24850 | 389 |
| 260 | 20230605 | 141700 | 1419227250 | 24900 | 24850 | 24950 | 24850 | 356 |
| 261 | 20230605 | 141600 | 1410357850 | 24850 | 24900 | 24950 | 24850 | 259 |
| 262 | 20230605 | 141500 | 1403910050 | 24900 | 24900 | 24900 | 24800 | 381 |
| 263 | 20230605 | 141400 | 1394433750 | 24900 | 24800 | 24900 | 24800 | 270 |
| 264 | 20230605 | 141300 | 1387717700 | 24850 | 24850 | 24900 | 24750 | 581 |
| 265 | 20230605 | 141200 | 1373294600 | 24900 | 24850 | 24950 | 24850 | 392 |
| 266 | 20230605 | 141100 | 1363532800 | 24850 | 24750 | 24900 | 24700 | 527 |
| 267 | 20230605 | 141000 | 1350458850 | 24700 | 24650 | 24800 | 24650 | 485 |
| 268 | 20230605 | 140900 | 1338471900 | 24600 | 24700 | 24700 | 24600 | 163 |
| 269 | 20230605 | 140800 | 1334454550 | 24700 | 24650 | 24750 | 24600 | 265 |
| 270 | 20230605 | 140700 | 1327917800 | 24550 | 24650 | 24750 | 24550 | 449 |
| 271 | 20230605 | 140600 | 1316850000 | 24650 | 24450 | 24650 | 24450 | 290 |
| 272 | 20230605 | 140500 | 1309724750 | 24400 | 24300 | 24500 | 24300 | 306 |
| 273 | 20230605 | 140400 | 1302257400 | 24300 | 24400 | 24400 | 24300 | 44 |
| 274 | 20230605 | 140300 | 1301185550 | 24400 | 24350 | 24400 | 24300 | 256 |
| 275 | 20230605 | 140200 | 1294960700 | 24350 | 24300 | 24500 | 24300 | 229 |
| 276 | 20230605 | 140100 | 1289371100 | 24250 | 24250 | 24350 | 24250 | 88 |
| 277 | 20230605 | 140000 | 1287234850 | 24300 | 24300 | 24300 | 24250 | 316 |
| 278 | 20230605 | 135900 | 1279564300 | 24300 | 24250 | 24450 | 24250 | 251 |
| 279 | 20230605 | 135800 | 1273446200 | 24250 | 24250 | 24300 | 24250 | 245 |
| 280 | 20230605 | 135700 | 1267498950 | 24250 | 24350 | 24400 | 24250 | 120 |
| 281 | 20230605 | 135600 | 1264584300 | 24300 | 24300 | 24500 | 24250 | 252 |
| 282 | 20230605 | 135500 | 1258434900 | 24350 | 24250 | 24350 | 24250 | 216 |
| 283 | 20230605 | 135400 | 1253194900 | 24250 | 24300 | 24350 | 24250 | 135 |
| 284 | 20230605 | 135300 | 1249917850 | 24300 | 24300 | 24450 | 24250 | 247 |
| 285 | 20230605 | 135200 | 1243909450 | 24250 | 24250 | 24300 | 24250 | 249 |
| 286 | 20230605 | 135100 | 1237871150 | 24250 | 24300 | 24300 | 24250 | 642 |
| 287 | 20230605 | 135000 | 1222284700 | 24300 | 24250 | 24500 | 24250 | 272 |
| 288 | 20230605 | 134900 | 1215660050 | 24300 | 24300 | 24350 | 24300 | 370 |
| 289 | 20230605 | 134800 | 1206668850 | 24300 | 24300 | 24350 | 24300 | 166 |
| 290 | 20230605 | 134700 | 1202635000 | 24350 | 24300 | 24400 | 24300 | 172 |
| 291 | 20230605 | 134600 | 1198452550 | 24300 | 24350 | 24350 | 24300 | 117 |
| 292 | 20230605 | 134500 | 1195606300 | 24350 | 24400 | 24450 | 24350 | 226 |
| 293 | 20230605 | 134400 | 1190097750 | 24350 | 24400 | 24400 | 24350 | 202 |
| 294 | 20230605 | 134300 | 1185179000 | 24350 | 24400 | 24450 | 24350 | 252 |
| 295 | 20230605 | 134200 | 1179039900 | 24400 | 24350 | 24400 | 24350 | 139 |
| 296 | 20230605 | 134100 | 1175652950 | 24400 | 24450 | 24450 | 24400 | 131 |
| 297 | 20230605 | 134000 | 1172456350 | 24450 | 24350 | 24450 | 24350 | 127 |
| 298 | 20230605 | 133900 | 1169358550 | 24350 | 24350 | 24400 | 24350 | 182 |
| 299 | 20230605 | 133800 | 1164926650 | 24350 | 24350 | 24500 | 24350 | 86 |
| 300 | 20230605 | 133700 | 1162828100 | 24350 | 24400 | 24400 | 24350 | 108 |
| 301 | 20230605 | 133600 | 1160196100 | 24400 | 24450 | 24500 | 24350 | 165 |
| 302 | 20230605 | 133500 | 1156170700 | 24400 | 24400 | 24450 | 24400 | 98 |
| 303 | 20230605 | 133400 | 1153779250 | 24400 | 24350 | 24500 | 24350 | 273 |
| 304 | 20230605 | 133300 | 1147118650 | 24400 | 24350 | 24400 | 24350 | 169 |
| 305 | 20230605 | 133200 | 1143003100 | 24350 | 24400 | 24400 | 24350 | 164 |
| 306 | 20230605 | 133100 | 1139008200 | 24350 | 24400 | 24500 | 24350 | 979 |
| 307 | 20230605 | 133000 | 1115108900 | 24400 | 24400 | 24450 | 24400 | 76 |
| 308 | 20230605 | 132900 | 1113254400 | 24400 | 24400 | 24450 | 24400 | 139 |
| 309 | 20230605 | 132800 | 1109862550 | 24400 | 24500 | 24500 | 24400 | 106 |
| 310 | 20230605 | 132700 | 1107270650 | 24500 | 24450 | 24500 | 24450 | 91 |
| 311 | 20230605 | 132600 | 1105044950 | 24450 | 24400 | 24450 | 24400 | 234 |
| 312 | 20230605 | 132500 | 1099332200 | 24400 | 24450 | 24500 | 24400 | 386 |
| 313 | 20230605 | 132400 | 1089907750 | 24500 | 24450 | 24500 | 24450 | 327 |
| 314 | 20230605 | 132300 | 1081910200 | 24450 | 24450 | 24500 | 24450 | 511 |
| 315 | 20230605 | 132200 | 1069413300 | 24500 | 24450 | 24500 | 24450 | 80 |
| 316 | 20230605 | 132100 | 1067457100 | 24450 | 24500 | 24500 | 24450 | 101 |
| 317 | 20230605 | 132000 | 1064986150 | 24550 | 24550 | 24550 | 24500 | 127 |
| 318 | 20230605 | 131900 | 1061872300 | 24500 | 24550 | 24550 | 24500 | 111 |
| 319 | 20230605 | 131800 | 1059150050 | 24550 | 24500 | 24550 | 24500 | 126 |
| 320 | 20230605 | 131700 | 1056062900 | 24500 | 24500 | 24550 | 24500 | 188 |
| 321 | 20230605 | 131600 | 1051454050 | 24550 | 24500 | 24550 | 24500 | 205 |
| 322 | 20230605 | 131500 | 1046428950 | 24500 | 24500 | 24550 | 24500 | 132 |
| 323 | 20230605 | 131400 | 1043194900 | 24550 | 24550 | 24550 | 24500 | 554 |
| 324 | 20230605 | 131300 | 1029594350 | 24550 | 24600 | 24600 | 24550 | 124 |
| 325 | 20230605 | 131200 | 1026548950 | 24600 | 24550 | 24650 | 24550 | 33 |
| 326 | 20230605 | 131100 | 1025737000 | 24550 | 24550 | 24600 | 24550 | 84 |
| 327 | 20230605 | 131000 | 1023672900 | 24550 | 24600 | 24650 | 24550 | 97 |
| 328 | 20230605 | 130900 | 1021288400 | 24600 | 24600 | 24650 | 24550 | 65 |
| 329 | 20230605 | 130800 | 1019689750 | 24600 | 24600 | 24600 | 24550 | 22 |
| 330 | 20230605 | 130700 | 1019148850 | 24650 | 24550 | 24650 | 24550 | 63 |
| 331 | 20230605 | 130600 | 1017602000 | 24550 | 24550 | 24650 | 24550 | 40 |
| 332 | 20230605 | 130500 | 1016619650 | 24500 | 24550 | 24550 | 24500 | 125 |
| 333 | 20230605 | 130400 | 1013553250 | 24500 | 24550 | 24550 | 24500 | 720 |
| 334 | 20230605 | 130300 | 995879350 | 24550 | 24700 | 24700 | 24550 | 767 |
| 335 | 20230605 | 130200 | 977010300 | 24600 | 24600 | 24700 | 24550 | 254 |
| 336 | 20230605 | 130100 | 970761800 | 24650 | 24600 | 24650 | 24550 | 14 |
| 337 | 20230605 | 130000 | 970417550 | 24550 | 24500 | 24650 | 24500 | 51 |
| 338 | 20230605 | 125900 | 969165450 | 24450 | 24500 | 24500 | 24450 | 92 |
| 339 | 20230605 | 125800 | 966915000 | 24500 | 24500 | 24500 | 24500 | 149 |
| 340 | 20230605 | 125700 | 963264500 | 24500 | 24550 | 24550 | 24500 | 163 |
| 341 | 20230605 | 125600 | 959268700 | 24500 | 24500 | 24500 | 24500 | 300 |
| 342 | 20230605 | 125500 | 951918700 | 24550 | 24550 | 24650 | 24550 | 26 |
| 343 | 20230605 | 125400 | 951279550 | 24500 | 24700 | 24700 | 24500 | 89 |
| 344 | 20230605 | 125300 | 949098250 | 24550 | 24550 | 24700 | 24500 | 115 |
| 345 | 20230605 | 125200 | 946268100 | 24500 | 24550 | 24550 | 24500 | 29 |
| 346 | 20230605 | 125100 | 945556750 | 24550 | 24550 | 24550 | 24550 | 109 |
| 347 | 20230605 | 125000 | 942880800 | 24600 | 24550 | 24650 | 24550 | 17 |
| 348 | 20230605 | 124900 | 942462850 | 24550 | 24600 | 24600 | 24450 | 127 |
| 349 | 20230605 | 124800 | 939345800 | 24650 | 24500 | 24650 | 24500 | 12 |
| 350 | 20230605 | 124700 | 939051300 | 24550 | 24650 | 24650 | 24500 | 3526 |
| 351 | 20230605 | 124600 | 852547500 | 24600 | 24650 | 24700 | 24600 | 104 |
| 352 | 20230605 | 124500 | 849987500 | 24550 | 24550 | 24600 | 24550 | 33 |
| 353 | 20230605 | 124400 | 849176100 | 24550 | 24550 | 24600 | 24550 | 126 |
| 354 | 20230605 | 124300 | 846081750 | 24550 | 24600 | 24600 | 24550 | 22 |
| 355 | 20230605 | 124200 | 845541200 | 24600 | 24600 | 24600 | 24600 | 35 |
| 356 | 20230605 | 124100 | 844680200 | 24600 | 24600 | 24700 | 24550 | 214 |
| 357 | 20230605 | 124000 | 839419650 | 24600 | 24600 | 24600 | 24550 | 160 |
| 358 | 20230605 | 123900 | 835483700 | 24550 | 24550 | 24550 | 24550 | 47 |
| 359 | 20230605 | 123800 | 834329850 | 24600 | 24600 | 24650 | 24550 | 34 |
| 360 | 20230605 | 123700 | 833493550 | 24650 | 24650 | 24650 | 24550 | 1443 |
| 361 | 20230605 | 123600 | 797975050 | 24650 | 24700 | 24700 | 24650 | 45 |
| 362 | 20230605 | 123500 | 796864850 | 24750 | 24650 | 24750 | 24650 | 30 |
| 363 | 20230605 | 123400 | 796124350 | 24700 | 24700 | 24700 | 24700 | 6 |
| 364 | 20230605 | 123300 | 795976150 | 24650 | 24700 | 24700 | 24650 | 96 |
| 365 | 20230605 | 123200 | 793609300 | 24750 | 24650 | 24750 | 24650 | 12 |
| 366 | 20230605 | 123100 | 793312950 | 24650 | 24700 | 24700 | 24650 | 32 |
| 367 | 20230605 | 123000 | 792523200 | 24650 | 24700 | 24750 | 24650 | 97 |
| 368 | 20230605 | 122900 | 790130250 | 24700 | 24650 | 24700 | 24650 | 28 |
| 369 | 20230605 | 122800 | 789439200 | 24650 | 24650 | 24700 | 24650 | 17 |
| 370 | 20230605 | 122700 | 789019950 | 24850 | 24800 | 24850 | 24700 | 1697 |
| 371 | 20230605 | 122600 | 747097350 | 24800 | 24850 | 24850 | 24800 | 4 |
| 372 | 20230605 | 122500 | 746998100 | 24800 | 24850 | 24850 | 24750 | 123 |
| 373 | 20230605 | 122400 | 743951550 | 24850 | 24800 | 24850 | 24800 | 7 |
| 374 | 20230605 | 122300 | 743777700 | 24800 | 24850 | 24850 | 24800 | 28 |
| 375 | 20230605 | 122200 | 743082850 | 24950 | 24800 | 24950 | 24800 | 62 |
| 376 | 20230605 | 122100 | 741540050 | 24850 | 24750 | 24850 | 24700 | 92 |
| 377 | 20230605 | 122000 | 739255150 | 24800 | 24750 | 24850 | 24750 | 109 |
| 378 | 20230605 | 121900 | 736556950 | 24750 | 24850 | 24850 | 24750 | 45 |
| 379 | 20230605 | 121800 | 735441700 | 24850 | 24800 | 24850 | 24800 | 6 |
| 380 | 20230605 | 121700 | 735292700 | 24750 | 24800 | 24850 | 24700 | 98 |
| 381 | 20230605 | 121600 | 732867000 | 24800 | 24750 | 24800 | 24750 | 14 |
| 382 | 20230605 | 121500 | 732520150 | 24800 | 24800 | 24800 | 24750 | 116 |
| 383 | 20230605 | 121400 | 729648950 | 24850 | 24750 | 24850 | 24750 | 12 |
| 384 | 20230605 | 121300 | 729351700 | 24750 | 24700 | 24750 | 24700 | 60 |
| 385 | 20230605 | 121200 | 727869600 | 24750 | 24750 | 24750 | 24700 | 114 |
| 386 | 20230605 | 121100 | 725048500 | 24700 | 24750 | 24800 | 24700 | 128 |
| 387 | 20230605 | 121000 | 721881050 | 24800 | 24800 | 24800 | 24750 | 16 |
| 388 | 20230605 | 120900 | 721484600 | 24750 | 24750 | 24850 | 24750 | 25 |
| 389 | 20230605 | 120800 | 720865450 | 24750 | 24750 | 24800 | 24750 | 5 |
| 390 | 20230605 | 120700 | 720741650 | 24750 | 24750 | 24800 | 24750 | 104 |
| 391 | 20230605 | 120600 | 718167150 | 24750 | 24850 | 24850 | 24750 | 17 |
| 392 | 20230605 | 120500 | 717746000 | 24900 | 24750 | 24900 | 24750 | 23 |
| 393 | 20230605 | 120400 | 717175400 | 24800 | 24750 | 24800 | 24750 | 614 |
| 394 | 20230605 | 120300 | 701978850 | 24800 | 24750 | 24800 | 24750 | 24 |
| 395 | 20230605 | 120200 | 701384500 | 24800 | 24750 | 24800 | 24750 | 121 |
| 396 | 20230605 | 120100 | 698388850 | 24750 | 24750 | 24800 | 24750 | 15 |
| 397 | 20230605 | 120000 | 698017400 | 24750 | 24800 | 24800 | 24750 | 76 |
| 398 | 20230605 | 115900 | 696135350 | 24800 | 24800 | 24850 | 24800 | 96 |
| 399 | 20230605 | 115800 | 693754150 | 24800 | 24800 | 24850 | 24800 | 16 |
| 400 | 20230605 | 115700 | 693357300 | 24800 | 24800 | 24850 | 24800 | 18 |
| 401 | 20230605 | 115600 | 692910600 | 24800 | 24800 | 24850 | 24800 | 115 |
| 402 | 20230605 | 115500 | 690058200 | 24800 | 24800 | 24850 | 24800 | 16 |
| 403 | 20230605 | 115400 | 689661200 | 24800 | 24800 | 24800 | 24800 | 99 |
| 404 | 20230605 | 115300 | 687206000 | 24850 | 24800 | 24850 | 24800 | 32 |
| 405 | 20230605 | 115200 | 686412200 | 24850 | 24800 | 24850 | 24800 | 16 |
| 406 | 20230605 | 115100 | 686015100 | 24800 | 24800 | 24850 | 24800 | 122 |
| 407 | 20230605 | 115000 | 682989150 | 24800 | 24850 | 24850 | 24800 | 32 |
| 408 | 20230605 | 114900 | 682195250 | 24800 | 24800 | 24800 | 24800 | 18 |
| 409 | 20230605 | 114800 | 681748850 | 24800 | 24900 | 24900 | 24800 | 81 |
| 410 | 20230605 | 114700 | 679736650 | 24850 | 24850 | 24900 | 24850 | 22 |
| 411 | 20230605 | 114600 | 679189900 | 24850 | 24850 | 24900 | 24850 | 134 |
| 412 | 20230605 | 114500 | 675859700 | 24850 | 24850 | 24900 | 24850 | 17 |
| 413 | 20230605 | 114400 | 675437000 | 24850 | 24800 | 24900 | 24800 | 44 |
| 414 | 20230605 | 114300 | 674343950 | 24800 | 24800 | 24800 | 24800 | 101 |
| 415 | 20230605 | 114200 | 671839150 | 24800 | 24850 | 24850 | 24800 | 31 |
| 416 | 20230605 | 114100 | 671069850 | 24800 | 24800 | 24850 | 24800 | 32 |
| 417 | 20230605 | 114000 | 670276200 | 24800 | 24850 | 24900 | 24800 | 99 |
| 418 | 20230605 | 113900 | 667820300 | 24800 | 24800 | 24800 | 24800 | 14 |
| 419 | 20230605 | 113800 | 667473100 | 24800 | 24800 | 24800 | 24800 | 116 |
| 420 | 20230605 | 113700 | 664596300 | 24850 | 24800 | 24850 | 24800 | 33 |
| 421 | 20230605 | 113600 | 663777300 | 24800 | 24800 | 24800 | 24800 | 16 |
| 422 | 20230605 | 113500 | 663380500 | 24850 | 24850 | 24850 | 24800 | 153 |
| 423 | 20230605 | 113400 | 659583000 | 24900 | 24850 | 24900 | 24850 | 39 |
| 424 | 20230605 | 113300 | 658613450 | 24900 | 24850 | 24900 | 24850 | 100 |
| 425 | 20230605 | 113200 | 656128300 | 24850 | 24850 | 24850 | 24850 | 46 |
| 426 | 20230605 | 113100 | 654985200 | 24850 | 24800 | 24850 | 24800 | 37 |
| 427 | 20230605 | 113000 | 654066850 | 24800 | 24800 | 24800 | 24800 | 251 |
| 428 | 20230605 | 112900 | 647842050 | 24800 | 24850 | 24850 | 24800 | 12 |
| 429 | 20230605 | 112800 | 647543900 | 24850 | 24800 | 24850 | 24800 | 39 |
| 430 | 20230605 | 112700 | 646575750 | 24850 | 24800 | 24850 | 24800 | 85 |
| 431 | 20230605 | 112600 | 644467600 | 24800 | 24800 | 24850 | 24800 | 27 |
| 432 | 20230605 | 112500 | 643797850 | 24800 | 24850 | 24850 | 24800 | 63 |
| 433 | 20230605 | 112400 | 642233300 | 24900 | 24850 | 24900 | 24850 | 191 |
| 434 | 20230605 | 112300 | 637477900 | 24800 | 24800 | 24900 | 24800 | 25 |
| 435 | 20230605 | 112200 | 636857250 | 24800 | 24800 | 24850 | 24800 | 105 |
| 436 | 20230605 | 112100 | 634253200 | 24800 | 24800 | 24900 | 24800 | 20 |
| 437 | 20230605 | 112000 | 633757050 | 24800 | 24800 | 24850 | 24800 | 66 |
| 438 | 20230605 | 111900 | 632120100 | 24800 | 24850 | 24850 | 24800 | 80 |
| 439 | 20230605 | 111800 | 630136050 | 24800 | 24800 | 24900 | 24750 | 65 |
| 440 | 20230605 | 111700 | 628524500 | 24800 | 24800 | 24800 | 24750 | 161 |
| 441 | 20230605 | 111600 | 624533550 | 24800 | 24800 | 24850 | 24800 | 181 |
| 442 | 20230605 | 111500 | 620044700 | 24800 | 24850 | 24850 | 24800 | 24 |
| 443 | 20230605 | 111400 | 619449300 | 24800 | 24800 | 24800 | 24800 | 103 |
| 444 | 20230605 | 111300 | 616894900 | 24800 | 24800 | 24850 | 24800 | 23 |
| 445 | 20230605 | 111200 | 616324450 | 24800 | 24800 | 24850 | 24800 | 52 |
| 446 | 20230605 | 111100 | 615034550 | 24800 | 24800 | 24800 | 24800 | 181 |
| 447 | 20230605 | 111000 | 610545750 | 24800 | 24850 | 24850 | 24800 | 35 |
| 448 | 20230605 | 110900 | 609677050 | 24850 | 24850 | 24900 | 24850 | 186 |
| 449 | 20230605 | 110800 | 605054650 | 24850 | 24850 | 24850 | 24850 | 25 |
| 450 | 20230605 | 110700 | 604433400 | 24900 | 24850 | 24900 | 24850 | 25 |
| 451 | 20230605 | 110600 | 603812100 | 24850 | 24850 | 24850 | 24800 | 189 |
| 452 | 20230605 | 110500 | 599116000 | 24850 | 24850 | 24900 | 24850 | 132 |
| 453 | 20230605 | 110400 | 595835750 | 24850 | 24900 | 24900 | 24850 | 39 |
| 454 | 20230605 | 110300 | 594866400 | 24900 | 24900 | 24900 | 24900 | 40 |
| 455 | 20230605 | 110200 | 593870400 | 24850 | 24850 | 24850 | 24850 | 31 |
| 456 | 20230605 | 110100 | 593100050 | 24850 | 24850 | 24900 | 24850 | 105 |
| 457 | 20230605 | 110000 | 590490450 | 24850 | 24850 | 24850 | 24850 | 22 |
| 458 | 20230605 | 105900 | 589943750 | 24850 | 24850 | 24900 | 24850 | 35 |
| 459 | 20230605 | 105800 | 589073950 | 24850 | 24900 | 24900 | 24850 | 92 |
| 460 | 20230605 | 105700 | 586787500 | 24900 | 24850 | 24900 | 24850 | 13 |
| 461 | 20230605 | 105600 | 586464200 | 24850 | 24900 | 24900 | 24850 | 186 |
| 462 | 20230605 | 105500 | 581833400 | 24900 | 24900 | 24950 | 24900 | 39 |
| 463 | 20230605 | 105400 | 580861650 | 24900 | 24900 | 24900 | 24900 | 1 |
| 464 | 20230605 | 105300 | 580836750 | 24900 | 24900 | 24900 | 24900 | 11 |
| 465 | 20230605 | 105200 | 580562850 | 24950 | 24900 | 24950 | 24900 | 75 |
| 466 | 20230605 | 105100 | 578695100 | 24900 | 24900 | 24900 | 24900 | 18 |
| 467 | 20230605 | 105000 | 578246900 | 24900 | 24950 | 24950 | 24900 | 17 |
| 468 | 20230605 | 104900 | 577823150 | 24950 | 24900 | 24950 | 24900 | 43 |
| 469 | 20230605 | 104800 | 576752000 | 24850 | 24850 | 24850 | 24850 | 69 |
| 470 | 20230605 | 104700 | 575037350 | 24900 | 24850 | 24900 | 24850 | 14 |
| 471 | 20230605 | 104600 | 574689200 | 24850 | 24850 | 24900 | 24850 | 25 |
| 472 | 20230605 | 104500 | 574067850 | 24800 | 24850 | 24850 | 24800 | 376 |
| 473 | 20230605 | 104400 | 564724650 | 24900 | 24850 | 24900 | 24850 | 28 |
| 474 | 20230605 | 104300 | 564028450 | 24850 | 24900 | 24900 | 24850 | 14 |
| 475 | 20230605 | 104200 | 563680400 | 24850 | 24850 | 24850 | 24850 | 14 |
| 476 | 20230605 | 104100 | 563332500 | 24850 | 24850 | 24900 | 24850 | 314 |
| 477 | 20230605 | 104000 | 555518550 | 24850 | 24900 | 24900 | 24850 | 5 |
| 478 | 20230605 | 103900 | 555394150 | 24900 | 24900 | 24900 | 24900 | 12 |
| 479 | 20230605 | 103800 | 555095350 | 24900 | 24900 | 24900 | 24900 | 379 |
| 480 | 20230605 | 103700 | 545658250 | 24950 | 24950 | 24950 | 24950 | 17 |
| 481 | 20230605 | 103600 | 545234100 | 24900 | 24900 | 24900 | 24900 | 7 |
| 482 | 20230605 | 103500 | 545059800 | 24900 | 25000 | 25000 | 24900 | 609 |
| 483 | 20230605 | 103400 | 529841400 | 25050 | 25050 | 25050 | 25050 | 6 |
| 484 | 20230605 | 103300 | 529691100 | 25050 | 25050 | 25050 | 25050 | 164 |
| 485 | 20230605 | 103200 | 525582900 | 25050 | 25050 | 25050 | 25000 | 187 |
| 486 | 20230605 | 103100 | 520898900 | 25050 | 25050 | 25050 | 25050 | 9 |
| 487 | 20230605 | 103000 | 520673450 | 25050 | 25050 | 25100 | 25050 | 11 |
| 488 | 20230605 | 102900 | 520397800 | 25050 | 25100 | 25100 | 25050 | 11 |
| 489 | 20230605 | 102800 | 520121750 | 25100 | 25100 | 25100 | 25050 | 31 |
| 490 | 20230605 | 102700 | 519344250 | 25050 | 25100 | 25100 | 25050 | 12 |
| 491 | 20230605 | 102600 | 519043400 | 25100 | 25100 | 25150 | 25100 | 227 |
| 492 | 20230605 | 102500 | 513336650 | 25050 | 25050 | 25050 | 25050 | 26 |
| 493 | 20230605 | 102400 | 512685350 | 25050 | 25050 | 25050 | 25050 | 9 |
| 494 | 20230605 | 102300 | 512459900 | 25050 | 25000 | 25050 | 25000 | 78 |
| 495 | 20230605 | 102200 | 510509700 | 25050 | 25000 | 25050 | 25000 | 9 |
| 496 | 20230605 | 102100 | 510284650 | 25000 | 25000 | 25000 | 25000 | 10 |
| 497 | 20230605 | 102000 | 510034650 | 25000 | 25050 | 25050 | 25000 | 5 |
| 498 | 20230605 | 101900 | 509909550 | 25000 | 25000 | 25000 | 25000 | 15 |
| 499 | 20230605 | 101800 | 509534550 | 25000 | 25000 | 25000 | 24950 | 734 |
| 500 | 20230605 | 101700 | 491184600 | 24950 | 24950 | 24950 | 24950 | 8 |
| 501 | 20230605 | 101600 | 490985000 | 24950 | 25000 | 25000 | 24950 | 78 |
| 502 | 20230605 | 101500 | 489035400 | 25000 | 24950 | 25000 | 24950 | 33 |
| 503 | 20230605 | 101400 | 488210950 | 24900 | 24900 | 24900 | 24900 | 51 |
| 504 | 20230605 | 101300 | 486941050 | 24900 | 24900 | 24900 | 24900 | 55 |
| 505 | 20230605 | 101200 | 485571550 | 24900 | 25000 | 25050 | 24900 | 1629 |
| 506 | 20230605 | 101100 | 444936000 | 24900 | 25050 | 25050 | 24900 | 718 |
| 507 | 20230605 | 101000 | 426984300 | 25000 | 25100 | 25100 | 25000 | 303 |
| 508 | 20230605 | 100900 | 419379200 | 25050 | 25000 | 25050 | 25000 | 29 |
| 509 | 20230605 | 100800 | 418654100 | 25000 | 24950 | 25000 | 24950 | 11 |
| 510 | 20230605 | 100700 | 418379150 | 24950 | 24950 | 24950 | 24900 | 106 |
| 511 | 20230605 | 100600 | 415734800 | 24900 | 24900 | 24900 | 24900 | 4 |
| 512 | 20230605 | 100500 | 415635200 | 24850 | 24850 | 24850 | 24850 | 0 |
| 513 | 20230605 | 100400 | 415635200 | 24850 | 24850 | 24850 | 24850 | 29 |
| 514 | 20230605 | 100300 | 414914550 | 24900 | 24900 | 24900 | 24900 | 141 |
| 515 | 20230605 | 100200 | 411403650 | 24900 | 24950 | 24950 | 24900 | 32 |
| 516 | 20230605 | 100100 | 410606400 | 24950 | 25000 | 25000 | 24950 | 41 |
| 517 | 20230605 | 100000 | 409582200 | 24950 | 24900 | 24950 | 24900 | 71 |
| 518 | 20230605 | 095900 | 407810800 | 24950 | 24950 | 24950 | 24950 | 12 |
| 519 | 20230605 | 095800 | 407511400 | 24900 | 24850 | 25150 | 24850 | 65 |
| 520 | 20230605 | 095700 | 405888700 | 24850 | 25000 | 25000 | 24850 | 48 |
| 521 | 20230605 | 095600 | 404694200 | 24850 | 24950 | 24950 | 24850 | 350 |
| 522 | 20230605 | 095500 | 395988400 | 24900 | 24900 | 24900 | 24900 | 116 |
| 523 | 20230605 | 095400 | 393100000 | 24900 | 24850 | 24950 | 24800 | 830 |
| 524 | 20230605 | 095300 | 372491150 | 24850 | 24850 | 24900 | 24800 | 52 |
| 525 | 20230605 | 095200 | 371200500 | 24800 | 24900 | 24900 | 24800 | 589 |
| 526 | 20230605 | 095100 | 356558100 | 24900 | 24900 | 24950 | 24900 | 203 |
| 527 | 20230605 | 095000 | 351501300 | 24900 | 24950 | 24950 | 24900 | 211 |
| 528 | 20230605 | 094900 | 346241100 | 24950 | 25000 | 25000 | 24950 | 387 |
| 529 | 20230605 | 094800 | 336570150 | 25000 | 25000 | 25050 | 25000 | 57 |
| 530 | 20230605 | 094700 | 335144700 | 25000 | 25100 | 25100 | 25000 | 266 |
| 531 | 20230605 | 094600 | 328481100 | 25050 | 25100 | 25100 | 25050 | 77 |
| 532 | 20230605 | 094500 | 326550450 | 25100 | 25100 | 25100 | 25050 | 51 |
| 533 | 20230605 | 094400 | 325272150 | 25100 | 25050 | 25100 | 25050 | 87 |
| 534 | 20230605 | 094300 | 323089800 | 25050 | 25050 | 25100 | 25050 | 48 |
| 535 | 20230605 | 094200 | 321886900 | 25050 | 25050 | 25050 | 25050 | 95 |
| 536 | 20230605 | 094100 | 319507150 | 25050 | 25200 | 25200 | 25050 | 240 |
| 537 | 20230605 | 094000 | 313486500 | 25200 | 25250 | 25250 | 25200 | 798 |
| 538 | 20230605 | 093900 | 293341050 | 25300 | 25300 | 25300 | 25300 | 186 |
| 539 | 20230605 | 093800 | 288635250 | 25300 | 25350 | 25350 | 25300 | 26 |
| 540 | 20230605 | 093700 | 287977350 | 25300 | 25300 | 25350 | 25300 | 61 |
| 541 | 20230605 | 093600 | 286433250 | 25300 | 25350 | 25350 | 25300 | 171 |
| 542 | 20230605 | 093500 | 282101600 | 25350 | 25350 | 25350 | 25350 | 56 |
| 543 | 20230605 | 093400 | 280682000 | 25350 | 25450 | 25450 | 25350 | 539 |
| 544 | 20230605 | 093300 | 266987700 | 25500 | 25500 | 25500 | 25500 | 414 |
| 545 | 20230605 | 093200 | 256430700 | 25500 | 25550 | 25550 | 25500 | 215 |
| 546 | 20230605 | 093100 | 250937800 | 25550 | 25600 | 25600 | 25550 | 207 |
| 547 | 20230605 | 093000 | 245639150 | 25600 | 25600 | 25600 | 25600 | 7 |
| 548 | 20230605 | 092900 | 245459950 | 25650 | 25600 | 25650 | 25600 | 75 |
| 549 | 20230605 | 092800 | 243538900 | 25650 | 25800 | 25800 | 25650 | 302 |
| 550 | 20230605 | 092700 | 235785750 | 25900 | 25800 | 25900 | 25750 | 39 |
| 551 | 20230605 | 092600 | 234779650 | 25900 | 26000 | 26000 | 25900 | 17 |
| 552 | 20230605 | 092500 | 234338350 | 26000 | 25950 | 26000 | 25950 | 144 |
| 553 | 20230605 | 092400 | 230594450 | 26000 | 25950 | 26000 | 25950 | 256 |
| 554 | 20230605 | 092300 | 223948400 | 25750 | 25850 | 25850 | 25750 | 108 |
| 555 | 20230605 | 092200 | 221157100 | 25950 | 26000 | 26000 | 25950 | 36 |
| 556 | 20230605 | 092100 | 220221150 | 26000 | 25800 | 26000 | 25800 | 177 |
| 557 | 20230605 | 092000 | 215624500 | 25650 | 25700 | 25700 | 25650 | 136 |
| 558 | 20230605 | 091900 | 212129600 | 25700 | 25750 | 25750 | 25700 | 22 |
| 559 | 20230605 | 091800 | 211563150 | 25700 | 25700 | 25700 | 25700 | 17 |
| 560 | 20230605 | 091700 | 211126250 | 25700 | 25800 | 25800 | 25700 | 67 |
| 561 | 20230605 | 091600 | 209402500 | 25850 | 25800 | 25850 | 25750 | 100 |
| 562 | 20230605 | 091500 | 206819050 | 25750 | 25750 | 25750 | 25750 | 149 |
| 563 | 20230605 | 091400 | 202982300 | 25750 | 25850 | 25850 | 25750 | 57 |
| 564 | 20230605 | 091300 | 201511400 | 25750 | 25750 | 25900 | 25750 | 314 |
| 565 | 20230605 | 091200 | 193424400 | 25750 | 26050 | 26100 | 25750 | 1342 |
| 566 | 20230605 | 091100 | 158631550 | 26000 | 26250 | 26250 | 26000 | 691 |
| 567 | 20230605 | 091000 | 140583200 | 26250 | 25950 | 26250 | 25850 | 2247 |
| 568 | 20230605 | 090900 | 82106250 | 25950 | 25650 | 25950 | 25650 | 1385 |
| 569 | 20230605 | 090800 | 46236050 | 25650 | 25650 | 25650 | 25650 | 144 |
| 570 | 20230605 | 090700 | 42542450 | 25650 | 25550 | 25650 | 25400 | 293 |
| 571 | 20230605 | 090600 | 35056250 | 25500 | 25400 | 25500 | 25400 | 75 |
| 572 | 20230605 | 090500 | 33150850 | 25350 | 25350 | 25350 | 25350 | 3 |
| 573 | 20230605 | 090400 | 33074800 | 25350 | 25350 | 25400 | 25350 | 23 |
| 574 | 20230605 | 090300 | 32491250 | 25350 | 25300 | 25350 | 25300 | 142 |
| 575 | 20230605 | 090200 | 28891650 | 25300 | 25350 | 25350 | 25300 | 152 |
| 576 | 20230605 | 090100 | 25045450 | 25350 | 25350 | 25350 | 25250 | 42 |
| 577 | 20230605 | 090000 | 23981350 | 25350 | 25350 | 25350 | 25350 | 941 |