32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 185400 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 2990 |
| 3 | 20230605 | 185300 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 4 | 20230605 | 185200 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 5 | 20230605 | 185100 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 6 | 20230605 | 185000 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 7 | 20230605 | 184900 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 8 | 20230605 | 184800 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 9 | 20230605 | 184700 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 10 | 20230605 | 184600 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 11 | 20230605 | 184500 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 12 | 20230605 | 184400 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 13 | 20230605 | 184300 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 14 | 20230605 | 184200 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 15 | 20230605 | 184100 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 16 | 20230605 | 184000 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 17 | 20230605 | 183900 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 18 | 20230605 | 183800 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 19 | 20230605 | 183700 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 20 | 20230605 | 183600 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 21 | 20230605 | 183500 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 22 | 20230605 | 183400 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 23 | 20230605 | 183300 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 24 | 20230605 | 183200 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 25 | 20230605 | 183100 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 26 | 20230605 | 183000 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 27 | 20230605 | 182900 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 28 | 20230605 | 182800 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 29 | 20230605 | 182700 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 30 | 20230605 | 182600 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 31 | 20230605 | 182500 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 32 | 20230605 | 182400 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 2990 |
| 33 | 20230605 | 182300 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 34 | 20230605 | 182200 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 35 | 20230605 | 182100 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 36 | 20230605 | 182000 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 37 | 20230605 | 181900 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 38 | 20230605 | 181800 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 39 | 20230605 | 181700 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 40 | 20230605 | 181600 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 41 | 20230605 | 181500 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 42 | 20230605 | 181400 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 43 | 20230605 | 181300 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 44 | 20230605 | 181200 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 45 | 20230605 | 181100 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 46 | 20230605 | 181000 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 47 | 20230605 | 180900 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 48 | 20230605 | 180800 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 49 | 20230605 | 180700 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 50 | 20230605 | 180600 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 51 | 20230605 | 180500 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 52 | 20230605 | 180400 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 53 | 20230605 | 180300 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 54 | 20230605 | 180200 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 55 | 20230605 | 180100 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 56 | 20230605 | 180000 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 57 | 20230605 | 175900 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 58 | 20230605 | 175800 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 59 | 20230605 | 175700 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 60 | 20230605 | 175600 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 61 | 20230605 | 175500 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 62 | 20230605 | 175400 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 2990 |
| 63 | 20230605 | 175300 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 64 | 20230605 | 175200 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 65 | 20230605 | 175100 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 66 | 20230605 | 175000 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 67 | 20230605 | 174900 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 68 | 20230605 | 174800 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 69 | 20230605 | 174700 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 70 | 20230605 | 174600 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 71 | 20230605 | 174500 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 72 | 20230605 | 174400 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 73 | 20230605 | 174300 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 74 | 20230605 | 174200 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 75 | 20230605 | 174100 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 76 | 20230605 | 174000 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 77 | 20230605 | 173900 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 78 | 20230605 | 173800 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 79 | 20230605 | 173700 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 80 | 20230605 | 173600 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 81 | 20230605 | 173500 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 82 | 20230605 | 173400 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 83 | 20230605 | 173300 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 84 | 20230605 | 173200 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 85 | 20230605 | 173100 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 86 | 20230605 | 173000 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 87 | 20230605 | 172900 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 88 | 20230605 | 172800 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 89 | 20230605 | 172700 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 90 | 20230605 | 172600 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 91 | 20230605 | 172500 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 92 | 20230605 | 172400 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 2990 |
| 93 | 20230605 | 172300 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 94 | 20230605 | 172200 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 95 | 20230605 | 172100 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 96 | 20230605 | 172000 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 97 | 20230605 | 171900 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 98 | 20230605 | 171800 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 99 | 20230605 | 171700 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 100 | 20230605 | 171600 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 101 | 20230605 | 171500 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 102 | 20230605 | 171400 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 103 | 20230605 | 171300 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 104 | 20230605 | 171200 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 105 | 20230605 | 171100 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 106 | 20230605 | 171000 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 107 | 20230605 | 170900 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 108 | 20230605 | 170800 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 109 | 20230605 | 170700 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 110 | 20230605 | 170600 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 111 | 20230605 | 170500 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 112 | 20230605 | 170400 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 113 | 20230605 | 170300 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 114 | 20230605 | 170200 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 115 | 20230605 | 170100 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 116 | 20230605 | 170000 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 117 | 20230605 | 165900 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 118 | 20230605 | 165800 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 119 | 20230605 | 165700 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 120 | 20230605 | 165600 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 121 | 20230605 | 165500 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 122 | 20230605 | 165400 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 2990 |
| 123 | 20230605 | 165300 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 124 | 20230605 | 165200 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 125 | 20230605 | 165100 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 126 | 20230605 | 165000 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 127 | 20230605 | 164900 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 128 | 20230605 | 164800 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 129 | 20230605 | 164700 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 130 | 20230605 | 164600 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 131 | 20230605 | 164500 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 132 | 20230605 | 164400 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 133 | 20230605 | 164300 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 134 | 20230605 | 164200 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 135 | 20230605 | 164100 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 136 | 20230605 | 164000 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 137 | 20230605 | 163900 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 138 | 20230605 | 163800 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 139 | 20230605 | 163700 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 140 | 20230605 | 163600 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 141 | 20230605 | 163500 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 142 | 20230605 | 163400 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 143 | 20230605 | 163300 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 144 | 20230605 | 163200 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 145 | 20230605 | 163100 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 146 | 20230605 | 163000 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 147 | 20230605 | 162900 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 148 | 20230605 | 162800 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 149 | 20230605 | 162700 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 150 | 20230605 | 162600 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 151 | 20230605 | 162500 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 152 | 20230605 | 162400 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 2990 |
| 153 | 20230605 | 162300 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 154 | 20230605 | 162200 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 155 | 20230605 | 162100 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 156 | 20230605 | 162000 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 157 | 20230605 | 161900 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 158 | 20230605 | 161800 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 159 | 20230605 | 161700 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 160 | 20230605 | 161600 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 161 | 20230605 | 161500 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 162 | 20230605 | 161400 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 163 | 20230605 | 161300 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 164 | 20230605 | 161200 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 165 | 20230605 | 161100 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 166 | 20230605 | 161000 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 167 | 20230605 | 160900 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 168 | 20230605 | 160800 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 169 | 20230605 | 160700 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 170 | 20230605 | 160600 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 171 | 20230605 | 160500 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 172 | 20230605 | 160400 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 173 | 20230605 | 160300 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 174 | 20230605 | 160200 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 175 | 20230605 | 160100 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 176 | 20230605 | 160000 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 177 | 20230605 | 155900 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 178 | 20230605 | 155800 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 179 | 20230605 | 155700 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 180 | 20230605 | 155600 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 181 | 20230605 | 155500 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 182 | 20230605 | 155400 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 2990 |
| 183 | 20230605 | 155300 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 184 | 20230605 | 155200 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 185 | 20230605 | 155100 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20230605 | 155000 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 187 | 20230605 | 154900 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 188 | 20230605 | 154800 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 189 | 20230605 | 154700 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 190 | 20230605 | 154600 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 191 | 20230605 | 154500 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 192 | 20230605 | 154400 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 193 | 20230605 | 154300 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 194 | 20230605 | 154200 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 195 | 20230605 | 154100 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 196 | 20230605 | 154000 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 197 | 20230605 | 153900 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 198 | 20230605 | 153800 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 199 | 20230605 | 153700 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 200 | 20230605 | 153600 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 201 | 20230605 | 153500 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 202 | 20230605 | 153400 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 203 | 20230605 | 153300 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 204 | 20230605 | 153200 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 205 | 20230605 | 153100 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 206 | 20230605 | 153000 | 7442139700 | 44750 | 44750 | 44750 | 44750 | 2990 |
| 207 | 20230605 | 152900 | 7308337200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 208 | 20230605 | 152800 | 7308337200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 209 | 20230605 | 152700 | 7308337200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 210 | 20230605 | 152600 | 7308337200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 211 | 20230605 | 152500 | 7308337200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 212 | 20230605 | 152400 | 7308337200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 213 | 20230605 | 152300 | 7308337200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 214 | 20230605 | 152200 | 7308337200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 215 | 20230605 | 152100 | 7308337200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 216 | 20230605 | 152000 | 7308337200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 217 | 20230605 | 151900 | 7308337200 | 44750 | 44750 | 44750 | 44700 | 221 |
| 218 | 20230605 | 151800 | 7298450750 | 44750 | 44800 | 44800 | 44750 | 880 |
| 219 | 20230605 | 151700 | 7259069600 | 44750 | 44800 | 44800 | 44750 | 409 |
| 220 | 20230605 | 151600 | 7240764750 | 44800 | 44750 | 44800 | 44750 | 117 |
| 221 | 20230605 | 151500 | 7235526000 | 44800 | 44750 | 44800 | 44750 | 104 |
| 222 | 20230605 | 151400 | 7230869900 | 44750 | 44750 | 44800 | 44750 | 54 |
| 223 | 20230605 | 151300 | 7228453150 | 44800 | 44750 | 44800 | 44750 | 69 |
| 224 | 20230605 | 151200 | 7225364050 | 44750 | 44750 | 44750 | 44750 | 120 |
| 225 | 20230605 | 151100 | 7219994050 | 44750 | 44750 | 44800 | 44750 | 30 |
| 226 | 20230605 | 151000 | 7218651400 | 44750 | 44750 | 44750 | 44750 | 28 |
| 227 | 20230605 | 150900 | 7217398400 | 44750 | 44750 | 44800 | 44750 | 57 |
| 228 | 20230605 | 150800 | 7214847150 | 44750 | 44750 | 44800 | 44750 | 731 |
| 229 | 20230605 | 150700 | 7182134800 | 44750 | 44750 | 44800 | 44750 | 47 |
| 230 | 20230605 | 150600 | 7180030900 | 44750 | 44750 | 44800 | 44750 | 51 |
| 231 | 20230605 | 150500 | 7177748350 | 44800 | 44750 | 44800 | 44750 | 174 |
| 232 | 20230605 | 150400 | 7169958700 | 44800 | 44750 | 44800 | 44750 | 332 |
| 233 | 20230605 | 150300 | 7155087150 | 44750 | 44750 | 44850 | 44750 | 117 |
| 234 | 20230605 | 150200 | 7149845200 | 44800 | 44800 | 44800 | 44800 | 136 |
| 235 | 20230605 | 150100 | 7143752400 | 44800 | 44800 | 44800 | 44800 | 43 |
| 236 | 20230605 | 150000 | 7141826000 | 44800 | 44800 | 44900 | 44800 | 184 |
| 237 | 20230605 | 145900 | 7133575300 | 44800 | 44850 | 44850 | 44750 | 220 |
| 238 | 20230605 | 145800 | 7123717600 | 44750 | 44750 | 44850 | 44750 | 104 |
| 239 | 20230605 | 145700 | 7119058900 | 44850 | 44800 | 44850 | 44800 | 224 |
| 240 | 20230605 | 145600 | 7109016500 | 44800 | 44850 | 44900 | 44800 | 298 |
| 241 | 20230605 | 145500 | 7095645600 | 44850 | 44850 | 44850 | 44800 | 145 |
| 242 | 20230605 | 145400 | 7089142950 | 44800 | 44850 | 44850 | 44800 | 336 |
| 243 | 20230605 | 145300 | 7074086500 | 44800 | 44850 | 44900 | 44800 | 171 |
| 244 | 20230605 | 145200 | 7066412900 | 44850 | 44800 | 44900 | 44800 | 65 |
| 245 | 20230605 | 145100 | 7063496700 | 44900 | 44800 | 44900 | 44800 | 177 |
| 246 | 20230605 | 145000 | 7055554450 | 44900 | 44850 | 44900 | 44800 | 273 |
| 247 | 20230605 | 144900 | 7043305900 | 44850 | 44850 | 44900 | 44850 | 164 |
| 248 | 20230605 | 144800 | 7035943350 | 44850 | 44900 | 44900 | 44850 | 165 |
| 249 | 20230605 | 144700 | 7028535850 | 44900 | 44900 | 44900 | 44850 | 127 |
| 250 | 20230605 | 144600 | 7022834700 | 44850 | 44850 | 44900 | 44850 | 134 |
| 251 | 20230605 | 144500 | 7016822500 | 44850 | 44850 | 44900 | 44850 | 303 |
| 252 | 20230605 | 144400 | 7003227750 | 44900 | 44850 | 44900 | 44850 | 164 |
| 253 | 20230605 | 144300 | 6995865200 | 44850 | 44850 | 44900 | 44850 | 234 |
| 254 | 20230605 | 144200 | 6985363100 | 44850 | 44900 | 44900 | 44850 | 177 |
| 255 | 20230605 | 144100 | 6977417500 | 44850 | 44850 | 44900 | 44850 | 121 |
| 256 | 20230605 | 144000 | 6971985650 | 44900 | 44900 | 44900 | 44850 | 327 |
| 257 | 20230605 | 143900 | 6957311950 | 44900 | 44900 | 44900 | 44900 | 227 |
| 258 | 20230605 | 143800 | 6947119650 | 44900 | 44900 | 44900 | 44900 | 147 |
| 259 | 20230605 | 143700 | 6940519350 | 44900 | 44850 | 44900 | 44850 | 229 |
| 260 | 20230605 | 143600 | 6930239750 | 44900 | 44800 | 44900 | 44800 | 179 |
| 261 | 20230605 | 143500 | 6922207000 | 44850 | 44850 | 44850 | 44850 | 97 |
| 262 | 20230605 | 143400 | 6917856550 | 44850 | 44800 | 44850 | 44800 | 101 |
| 263 | 20230605 | 143300 | 6913329300 | 44800 | 44850 | 44850 | 44800 | 246 |
| 264 | 20230605 | 143200 | 6902303650 | 44800 | 44800 | 44850 | 44800 | 618 |
| 265 | 20230605 | 143100 | 6874614850 | 44850 | 44850 | 44850 | 44850 | 143 |
| 266 | 20230605 | 143000 | 6868201300 | 44850 | 44850 | 44900 | 44850 | 181 |
| 267 | 20230605 | 142900 | 6860081150 | 44900 | 44900 | 44900 | 44900 | 98 |
| 268 | 20230605 | 142800 | 6855680950 | 44900 | 44900 | 44900 | 44850 | 189 |
| 269 | 20230605 | 142700 | 6847200100 | 44900 | 44900 | 44950 | 44850 | 1093 |
| 270 | 20230605 | 142600 | 6798133050 | 44950 | 44950 | 44950 | 44900 | 78 |
| 271 | 20230605 | 142500 | 6794628400 | 44950 | 44900 | 44950 | 44900 | 191 |
| 272 | 20230605 | 142400 | 6786044400 | 44950 | 44950 | 44950 | 44900 | 289 |
| 273 | 20230605 | 142300 | 6773055400 | 44900 | 44900 | 44950 | 44900 | 149 |
| 274 | 20230605 | 142200 | 6766360450 | 44950 | 44950 | 44950 | 44900 | 236 |
| 275 | 20230605 | 142100 | 6755755350 | 44950 | 44950 | 44950 | 44950 | 156 |
| 276 | 20230605 | 142000 | 6748743150 | 44950 | 44950 | 44950 | 44900 | 194 |
| 277 | 20230605 | 141900 | 6740025350 | 44950 | 44950 | 44950 | 44950 | 70 |
| 278 | 20230605 | 141800 | 6736878850 | 44950 | 44950 | 44950 | 44950 | 144 |
| 279 | 20230605 | 141700 | 6730406050 | 44950 | 44950 | 44950 | 44900 | 201 |
| 280 | 20230605 | 141600 | 6721373850 | 44950 | 44950 | 44950 | 44900 | 125 |
| 281 | 20230605 | 141500 | 6715756500 | 44950 | 44900 | 44950 | 44850 | 1172 |
| 282 | 20230605 | 141400 | 6663165350 | 44900 | 44900 | 44900 | 44850 | 206 |
| 283 | 20230605 | 141300 | 6653917500 | 44850 | 44900 | 44900 | 44850 | 96 |
| 284 | 20230605 | 141200 | 6649609600 | 44900 | 44900 | 44900 | 44850 | 229 |
| 285 | 20230605 | 141100 | 6639331850 | 44900 | 44900 | 44900 | 44900 | 154 |
| 286 | 20230605 | 141000 | 6632417250 | 44850 | 44850 | 44850 | 44850 | 142 |
| 287 | 20230605 | 140900 | 6626048550 | 44900 | 44850 | 44900 | 44850 | 150 |
| 288 | 20230605 | 140800 | 6619318750 | 44900 | 44800 | 44900 | 44800 | 408 |
| 289 | 20230605 | 140700 | 6601028050 | 44800 | 44850 | 44850 | 44800 | 166 |
| 290 | 20230605 | 140600 | 6593586400 | 44700 | 44850 | 44850 | 44700 | 956 |
| 291 | 20230605 | 140500 | 6550842600 | 44750 | 44800 | 44850 | 44750 | 1435 |
| 292 | 20230605 | 140400 | 6486582800 | 44800 | 44850 | 44850 | 44800 | 156 |
| 293 | 20230605 | 140300 | 6479586500 | 44850 | 44850 | 44900 | 44850 | 525 |
| 294 | 20230605 | 140200 | 6456035450 | 44850 | 44850 | 44850 | 44850 | 160 |
| 295 | 20230605 | 140100 | 6448859450 | 44850 | 44850 | 44850 | 44850 | 222 |
| 296 | 20230605 | 140000 | 6438902750 | 44850 | 44850 | 44850 | 44800 | 236 |
| 297 | 20230605 | 135900 | 6428320650 | 44850 | 44800 | 44850 | 44800 | 167 |
| 298 | 20230605 | 135800 | 6420831800 | 44800 | 44800 | 44800 | 44800 | 130 |
| 299 | 20230605 | 135700 | 6415007800 | 44800 | 44800 | 44800 | 44750 | 244 |
| 300 | 20230605 | 135600 | 6404076700 | 44800 | 44850 | 44850 | 44800 | 144 |
| 301 | 20230605 | 135500 | 6397620600 | 44850 | 44850 | 44850 | 44650 | 153 |
| 302 | 20230605 | 135400 | 6390759550 | 44650 | 44850 | 44850 | 44650 | 656 |
| 303 | 20230605 | 135300 | 6361424100 | 44800 | 44800 | 44850 | 44800 | 776 |
| 304 | 20230605 | 135200 | 6326659150 | 44750 | 44750 | 44800 | 44750 | 99 |
| 305 | 20230605 | 135100 | 6322224050 | 44800 | 44750 | 44800 | 44650 | 382 |
| 306 | 20230605 | 135000 | 6305134750 | 44800 | 44800 | 44800 | 44750 | 174 |
| 307 | 20230605 | 134900 | 6297341050 | 44800 | 44650 | 44800 | 44650 | 144 |
| 308 | 20230605 | 134800 | 6290890000 | 44800 | 44750 | 44800 | 44750 | 343 |
| 309 | 20230605 | 134700 | 6275528450 | 44700 | 44700 | 44800 | 44700 | 216 |
| 310 | 20230605 | 134600 | 6265868400 | 44700 | 44700 | 44700 | 44700 | 130 |
| 311 | 20230605 | 134500 | 6260057400 | 44750 | 44700 | 44750 | 44700 | 1595 |
| 312 | 20230605 | 134400 | 6188751150 | 44700 | 44650 | 44700 | 44650 | 779 |
| 313 | 20230605 | 134300 | 6153961650 | 44700 | 44700 | 44700 | 44700 | 143 |
| 314 | 20230605 | 134200 | 6147569550 | 44700 | 44700 | 44700 | 44700 | 302 |
| 315 | 20230605 | 134100 | 6134070150 | 44650 | 44700 | 44750 | 44650 | 576 |
| 316 | 20230605 | 134000 | 6108316100 | 44650 | 44650 | 44700 | 44650 | 56 |
| 317 | 20230605 | 133900 | 6105815550 | 44600 | 44600 | 44650 | 44600 | 231 |
| 318 | 20230605 | 133800 | 6095502850 | 44550 | 44650 | 44650 | 44550 | 1260 |
| 319 | 20230605 | 133700 | 6039287450 | 44700 | 44700 | 44700 | 44650 | 149 |
| 320 | 20230605 | 133600 | 6032627250 | 44700 | 44700 | 44700 | 44700 | 149 |
| 321 | 20230605 | 133500 | 6025966950 | 44650 | 44700 | 44700 | 44650 | 193 |
| 322 | 20230605 | 133400 | 6017342350 | 44650 | 44700 | 44700 | 44650 | 60 |
| 323 | 20230605 | 133300 | 6014660400 | 44700 | 44700 | 44700 | 44650 | 421 |
| 324 | 20230605 | 133200 | 5995849250 | 44700 | 44750 | 44750 | 44650 | 636 |
| 325 | 20230605 | 133100 | 5967425450 | 44700 | 44700 | 44700 | 44700 | 541 |
| 326 | 20230605 | 133000 | 5943242750 | 44700 | 44650 | 44700 | 44650 | 186 |
| 327 | 20230605 | 132900 | 5934930700 | 44700 | 44650 | 44750 | 44650 | 234 |
| 328 | 20230605 | 132800 | 5924465000 | 44700 | 44650 | 44700 | 44650 | 246 |
| 329 | 20230605 | 132700 | 5913469500 | 44700 | 44650 | 44700 | 44650 | 147 |
| 330 | 20230605 | 132600 | 5906905850 | 44700 | 44600 | 44700 | 44600 | 674 |
| 331 | 20230605 | 132500 | 5876821600 | 44600 | 44600 | 44650 | 44600 | 439 |
| 332 | 20230605 | 132400 | 5857234100 | 44600 | 44600 | 44600 | 44600 | 101 |
| 333 | 20230605 | 132300 | 5852729500 | 44600 | 44750 | 44800 | 44500 | 13054 |
| 334 | 20230605 | 132200 | 5270808750 | 44750 | 44750 | 44750 | 44750 | 15 |
| 335 | 20230605 | 132100 | 5270137500 | 44800 | 44800 | 44800 | 44750 | 35 |
| 336 | 20230605 | 132000 | 5268570400 | 44800 | 44750 | 44800 | 44750 | 77 |
| 337 | 20230605 | 131900 | 5265124550 | 44750 | 44800 | 44800 | 44750 | 29 |
| 338 | 20230605 | 131800 | 5263826150 | 44750 | 44800 | 44800 | 44750 | 21 |
| 339 | 20230605 | 131700 | 5262886150 | 44750 | 44800 | 44800 | 44750 | 36 |
| 340 | 20230605 | 131600 | 5261273400 | 44800 | 44800 | 44800 | 44800 | 7 |
| 341 | 20230605 | 131500 | 5260959800 | 44800 | 44800 | 44800 | 44800 | 11 |
| 342 | 20230605 | 131400 | 5260467000 | 44800 | 44800 | 44800 | 44750 | 42 |
| 343 | 20230605 | 131300 | 5258586900 | 44800 | 44800 | 44800 | 44800 | 83 |
| 344 | 20230605 | 131200 | 5254868500 | 44800 | 44800 | 44800 | 44800 | 53 |
| 345 | 20230605 | 131100 | 5252494100 | 44800 | 44700 | 44800 | 44700 | 420 |
| 346 | 20230605 | 131000 | 5233698650 | 44750 | 44750 | 44750 | 44750 | 81 |
| 347 | 20230605 | 130900 | 5230073900 | 44700 | 44700 | 44700 | 44700 | 68 |
| 348 | 20230605 | 130800 | 5227034300 | 44700 | 44700 | 44750 | 44700 | 100 |
| 349 | 20230605 | 130700 | 5222564100 | 44700 | 44750 | 44750 | 44700 | 132 |
| 350 | 20230605 | 130600 | 5216663500 | 44700 | 44750 | 44750 | 44700 | 98 |
| 351 | 20230605 | 130500 | 5212278350 | 44750 | 44750 | 44750 | 44750 | 384 |
| 352 | 20230605 | 130400 | 5195094350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 353 | 20230605 | 130300 | 5195094350 | 44800 | 44800 | 44800 | 44800 | 54 |
| 354 | 20230605 | 130200 | 5192675150 | 44800 | 44800 | 44800 | 44800 | 140 |
| 355 | 20230605 | 130100 | 5186403150 | 44850 | 44800 | 44850 | 44800 | 53 |
| 356 | 20230605 | 130000 | 5184028550 | 44800 | 44850 | 44850 | 44800 | 306 |
| 357 | 20230605 | 125900 | 5170319550 | 44850 | 44800 | 44850 | 44800 | 45 |
| 358 | 20230605 | 125800 | 5168301650 | 44800 | 44800 | 44800 | 44800 | 335 |
| 359 | 20230605 | 125700 | 5153293650 | 44800 | 44800 | 44800 | 44800 | 2 |
| 360 | 20230605 | 125600 | 5153204050 | 44800 | 44800 | 44800 | 44800 | 41 |
| 361 | 20230605 | 125500 | 5151367250 | 44750 | 44750 | 44750 | 44750 | 161 |
| 362 | 20230605 | 125400 | 5144162500 | 44700 | 44700 | 44700 | 44700 | 100 |
| 363 | 20230605 | 125300 | 5139692500 | 44700 | 44700 | 44700 | 44650 | 1144 |
| 364 | 20230605 | 125200 | 5088567250 | 44700 | 44700 | 44750 | 44700 | 812 |
| 365 | 20230605 | 125100 | 5052269150 | 44750 | 44750 | 44800 | 44700 | 1035 |
| 366 | 20230605 | 125000 | 5005997500 | 44750 | 44800 | 44800 | 44700 | 1626 |
| 367 | 20230605 | 124900 | 4933249950 | 44800 | 44800 | 44800 | 44800 | 61 |
| 368 | 20230605 | 124800 | 4930517150 | 44800 | 44800 | 44800 | 44750 | 72 |
| 369 | 20230605 | 124700 | 4927292250 | 44800 | 44800 | 44800 | 44800 | 54 |
| 370 | 20230605 | 124600 | 4924873050 | 44800 | 44800 | 44800 | 44750 | 55 |
| 371 | 20230605 | 124500 | 4922409300 | 44750 | 44800 | 44800 | 44750 | 226 |
| 372 | 20230605 | 124400 | 4912285300 | 44800 | 44800 | 44800 | 44750 | 42 |
| 373 | 20230605 | 124300 | 4910404200 | 44800 | 44800 | 44800 | 44750 | 141 |
| 374 | 20230605 | 124200 | 4904088750 | 44800 | 44800 | 44800 | 44800 | 117 |
| 375 | 20230605 | 124100 | 4898847150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 376 | 20230605 | 124000 | 4898847150 | 44800 | 44850 | 44850 | 44800 | 801 |
| 377 | 20230605 | 123900 | 4862960100 | 44850 | 44850 | 44850 | 44800 | 144 |
| 378 | 20230605 | 123800 | 4856502200 | 44850 | 44800 | 44850 | 44800 | 46 |
| 379 | 20230605 | 123700 | 4854439300 | 44850 | 44800 | 44850 | 44800 | 102 |
| 380 | 20230605 | 123600 | 4849867100 | 44850 | 44800 | 44850 | 44800 | 52 |
| 381 | 20230605 | 123500 | 4847535800 | 44850 | 44800 | 44850 | 44800 | 66 |
| 382 | 20230605 | 123400 | 4844576650 | 44800 | 44850 | 44850 | 44800 | 87 |
| 383 | 20230605 | 123300 | 4840677200 | 44850 | 44850 | 44900 | 44850 | 144 |
| 384 | 20230605 | 123200 | 4834217000 | 44900 | 44850 | 44900 | 44850 | 102 |
| 385 | 20230605 | 123100 | 4829640050 | 44850 | 44850 | 44900 | 44850 | 94 |
| 386 | 20230605 | 123000 | 4825424000 | 44900 | 44900 | 44900 | 44850 | 86 |
| 387 | 20230605 | 122900 | 4821565100 | 44850 | 44900 | 44900 | 44850 | 49 |
| 388 | 20230605 | 122800 | 4819365350 | 44900 | 44900 | 44900 | 44900 | 5 |
| 389 | 20230605 | 122700 | 4819140850 | 44900 | 44850 | 44900 | 44850 | 91 |
| 390 | 20230605 | 122600 | 4815057450 | 44900 | 44900 | 44900 | 44850 | 137 |
| 391 | 20230605 | 122500 | 4808911150 | 44850 | 44850 | 44850 | 44850 | 314 |
| 392 | 20230605 | 122400 | 4794828250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 393 | 20230605 | 122300 | 4794828250 | 44800 | 44800 | 44850 | 44800 | 281 |
| 394 | 20230605 | 122200 | 4782232200 | 44800 | 44800 | 44850 | 44800 | 287 |
| 395 | 20230605 | 122100 | 4769372800 | 44800 | 44850 | 44850 | 44800 | 132 |
| 396 | 20230605 | 122000 | 4763458900 | 44850 | 44800 | 44850 | 44800 | 95 |
| 397 | 20230605 | 121900 | 4759201050 | 44850 | 44850 | 44850 | 44850 | 58 |
| 398 | 20230605 | 121800 | 4756599750 | 44850 | 44850 | 44850 | 44850 | 68 |
| 399 | 20230605 | 121700 | 4753549950 | 44850 | 44850 | 44850 | 44800 | 147 |
| 400 | 20230605 | 121600 | 4746962400 | 44850 | 44850 | 44850 | 44850 | 64 |
| 401 | 20230605 | 121500 | 4744092000 | 44800 | 44850 | 44850 | 44800 | 52 |
| 402 | 20230605 | 121400 | 4741760700 | 44850 | 44800 | 44850 | 44800 | 34 |
| 403 | 20230605 | 121300 | 4740237100 | 44800 | 44800 | 44850 | 44800 | 100 |
| 404 | 20230605 | 121200 | 4735755400 | 44800 | 44800 | 44850 | 44800 | 201 |
| 405 | 20230605 | 121100 | 4726748800 | 44800 | 44800 | 44800 | 44800 | 43 |
| 406 | 20230605 | 121000 | 4724822400 | 44850 | 44850 | 44850 | 44800 | 191 |
| 407 | 20230605 | 120900 | 4716263550 | 44850 | 44850 | 44850 | 44850 | 34 |
| 408 | 20230605 | 120800 | 4714738650 | 44800 | 44800 | 44800 | 44800 | 157 |
| 409 | 20230605 | 120700 | 4707705050 | 44800 | 44800 | 44800 | 44750 | 419 |
| 410 | 20230605 | 120600 | 4688944450 | 44800 | 44850 | 44850 | 44800 | 353 |
| 411 | 20230605 | 120500 | 4673127850 | 44850 | 44850 | 44850 | 44850 | 43 |
| 412 | 20230605 | 120400 | 4671199300 | 44850 | 44850 | 44850 | 44850 | 2 |
| 413 | 20230605 | 120300 | 4671109600 | 44800 | 44900 | 44900 | 44800 | 813 |
| 414 | 20230605 | 120200 | 4634665750 | 44900 | 44900 | 44950 | 44850 | 499 |
| 415 | 20230605 | 120100 | 4612259100 | 44900 | 44800 | 44900 | 44800 | 54 |
| 416 | 20230605 | 120000 | 4609837900 | 44850 | 44850 | 44850 | 44850 | 126 |
| 417 | 20230605 | 115900 | 4604186800 | 44850 | 44850 | 44850 | 44800 | 79 |
| 418 | 20230605 | 115800 | 4600644450 | 44800 | 44850 | 44850 | 44800 | 89 |
| 419 | 20230605 | 115700 | 4596653650 | 44850 | 44850 | 44850 | 44800 | 121 |
| 420 | 20230605 | 115600 | 4591230550 | 44850 | 44850 | 44850 | 44850 | 127 |
| 421 | 20230605 | 115500 | 4585534600 | 44850 | 44800 | 44850 | 44800 | 28 |
| 422 | 20230605 | 115400 | 4584278850 | 44850 | 44800 | 44850 | 44800 | 365 |
| 423 | 20230605 | 115300 | 4567911950 | 44800 | 44850 | 44850 | 44800 | 116 |
| 424 | 20230605 | 115200 | 4562713200 | 44850 | 44850 | 44850 | 44800 | 383 |
| 425 | 20230605 | 115100 | 4545552950 | 44800 | 44800 | 44850 | 44800 | 923 |
| 426 | 20230605 | 115000 | 4504201150 | 44850 | 44850 | 44850 | 44800 | 164 |
| 427 | 20230605 | 114900 | 4496848250 | 44850 | 44850 | 44900 | 44850 | 380 |
| 428 | 20230605 | 114800 | 4479803550 | 44850 | 44900 | 44900 | 44850 | 21 |
| 429 | 20230605 | 114700 | 4478861500 | 44900 | 44850 | 44900 | 44850 | 155 |
| 430 | 20230605 | 114600 | 4471908050 | 44900 | 44900 | 44900 | 44850 | 54 |
| 431 | 20230605 | 114500 | 4469484300 | 44850 | 44850 | 44850 | 44850 | 106 |
| 432 | 20230605 | 114400 | 4464730200 | 44900 | 44900 | 44900 | 44850 | 90 |
| 433 | 20230605 | 114300 | 4460690200 | 44850 | 44850 | 44950 | 44850 | 357 |
| 434 | 20230605 | 114200 | 4444657650 | 44850 | 44900 | 44900 | 44850 | 89 |
| 435 | 20230605 | 114100 | 4440664200 | 44900 | 44900 | 44900 | 44850 | 88 |
| 436 | 20230605 | 114000 | 4436714350 | 44900 | 44900 | 44900 | 44850 | 263 |
| 437 | 20230605 | 113900 | 4424908150 | 44900 | 44950 | 44950 | 44900 | 991 |
| 438 | 20230605 | 113800 | 4380408050 | 44950 | 44950 | 44950 | 44950 | 9 |
| 439 | 20230605 | 113700 | 4380003500 | 44950 | 44950 | 45000 | 44950 | 197 |
| 440 | 20230605 | 113600 | 4371146650 | 44950 | 44950 | 44950 | 44900 | 357 |
| 441 | 20230605 | 113500 | 4355100350 | 44950 | 44950 | 44950 | 44900 | 110 |
| 442 | 20230605 | 113400 | 4350156650 | 44900 | 44950 | 44950 | 44900 | 164 |
| 443 | 20230605 | 113300 | 4342785750 | 44900 | 44900 | 44950 | 44900 | 253 |
| 444 | 20230605 | 113200 | 4331424250 | 44950 | 44950 | 44950 | 44900 | 40 |
| 445 | 20230605 | 113100 | 4329626600 | 44950 | 44950 | 44950 | 44900 | 64 |
| 446 | 20230605 | 113000 | 4326750700 | 44900 | 44950 | 44950 | 44900 | 311 |
| 447 | 20230605 | 112900 | 4312775100 | 44900 | 44950 | 44950 | 44900 | 47 |
| 448 | 20230605 | 112800 | 4310664700 | 44900 | 44900 | 44900 | 44850 | 244 |
| 449 | 20230605 | 112700 | 4299709900 | 44900 | 44850 | 44900 | 44850 | 86 |
| 450 | 20230605 | 112600 | 4295851000 | 44850 | 44900 | 44900 | 44850 | 55 |
| 451 | 20230605 | 112500 | 4293382350 | 44900 | 44900 | 44900 | 44900 | 231 |
| 452 | 20230605 | 112400 | 4283010450 | 44900 | 44850 | 44900 | 44850 | 126 |
| 453 | 20230605 | 112300 | 4277355550 | 44850 | 44900 | 44900 | 44850 | 315 |
| 454 | 20230605 | 112200 | 4263215350 | 44900 | 44850 | 44900 | 44850 | 45 |
| 455 | 20230605 | 112100 | 4261195700 | 44900 | 44850 | 44900 | 44850 | 155 |
| 456 | 20230605 | 112000 | 4254242200 | 44900 | 44900 | 44900 | 44900 | 672 |
| 457 | 20230605 | 111900 | 4224069400 | 44900 | 44950 | 44950 | 44900 | 54 |
| 458 | 20230605 | 111800 | 4221642950 | 44900 | 44950 | 44950 | 44900 | 500 |
| 459 | 20230605 | 111700 | 4199192100 | 44950 | 44950 | 44950 | 44900 | 404 |
| 460 | 20230605 | 111600 | 4181034050 | 45000 | 45000 | 45050 | 45000 | 1186 |
| 461 | 20230605 | 111500 | 4127662350 | 44950 | 44950 | 44950 | 44950 | 16 |
| 462 | 20230605 | 111400 | 4126943150 | 45000 | 44950 | 45000 | 44950 | 59 |
| 463 | 20230605 | 111300 | 4124289400 | 44950 | 45000 | 45000 | 44950 | 646 |
| 464 | 20230605 | 111200 | 4095247500 | 44950 | 45000 | 45000 | 44950 | 319 |
| 465 | 20230605 | 111100 | 4080908350 | 45000 | 45000 | 45000 | 44950 | 153 |
| 466 | 20230605 | 111000 | 4074024200 | 44950 | 45000 | 45000 | 44950 | 95 |
| 467 | 20230605 | 110900 | 4069752200 | 44950 | 45000 | 45000 | 44950 | 64 |
| 468 | 20230605 | 110800 | 4066873050 | 45000 | 44950 | 45000 | 44950 | 30 |
| 469 | 20230605 | 110700 | 4065523950 | 45000 | 45000 | 45000 | 45000 | 157 |
| 470 | 20230605 | 110600 | 4058458950 | 45000 | 44950 | 45000 | 44950 | 999 |
| 471 | 20230605 | 110500 | 4013515000 | 44950 | 44950 | 44950 | 44950 | 147 |
| 472 | 20230605 | 110400 | 4006907350 | 45000 | 45000 | 45000 | 45000 | 47 |
| 473 | 20230605 | 110300 | 4004792350 | 44950 | 45000 | 45000 | 44950 | 103 |
| 474 | 20230605 | 110200 | 4000160650 | 44950 | 45000 | 45000 | 44950 | 37 |
| 475 | 20230605 | 110100 | 3998497400 | 45000 | 44950 | 45000 | 44950 | 153 |
| 476 | 20230605 | 110000 | 3991617700 | 45000 | 45000 | 45050 | 45000 | 63 |
| 477 | 20230605 | 105900 | 3988781000 | 45000 | 45000 | 45000 | 44950 | 170 |
| 478 | 20230605 | 105800 | 3981131850 | 45000 | 44950 | 45050 | 44950 | 407 |
| 479 | 20230605 | 105700 | 3962827150 | 44950 | 45000 | 45000 | 44950 | 144 |
| 480 | 20230605 | 105600 | 3956352150 | 45000 | 44950 | 45000 | 44950 | 69 |
| 481 | 20230605 | 105500 | 3953249050 | 45000 | 45000 | 45000 | 45000 | 74 |
| 482 | 20230605 | 105400 | 3949919050 | 45000 | 45000 | 45050 | 45000 | 1062 |
| 483 | 20230605 | 105300 | 3902127200 | 45000 | 45000 | 45050 | 45000 | 205 |
| 484 | 20230605 | 105200 | 3892899650 | 45000 | 45000 | 45000 | 45000 | 510 |
| 485 | 20230605 | 105100 | 3869949650 | 45000 | 45100 | 45100 | 45000 | 1166 |
| 486 | 20230605 | 105000 | 3817449950 | 45100 | 45150 | 45150 | 45100 | 1040 |
| 487 | 20230605 | 104900 | 3770538800 | 45200 | 45200 | 45200 | 45150 | 116 |
| 488 | 20230605 | 104800 | 3765301050 | 45200 | 45200 | 45200 | 45150 | 282 |
| 489 | 20230605 | 104700 | 3752566500 | 45150 | 45200 | 45200 | 45150 | 157 |
| 490 | 20230605 | 104600 | 3745476150 | 45200 | 45200 | 45200 | 45150 | 155 |
| 491 | 20230605 | 104500 | 3738475450 | 45150 | 45150 | 45150 | 45150 | 71 |
| 492 | 20230605 | 104400 | 3735269800 | 45200 | 45200 | 45200 | 45150 | 746 |
| 493 | 20230605 | 104300 | 3701551100 | 45200 | 45200 | 45250 | 45200 | 464 |
| 494 | 20230605 | 104200 | 3680576600 | 45200 | 45250 | 45250 | 45200 | 220 |
| 495 | 20230605 | 104100 | 3670623100 | 45250 | 45200 | 45250 | 45200 | 254 |
| 496 | 20230605 | 104000 | 3659138100 | 45200 | 45200 | 45250 | 45150 | 1107 |
| 497 | 20230605 | 103900 | 3609095500 | 45200 | 45250 | 45250 | 45200 | 562 |
| 498 | 20230605 | 103800 | 3583683950 | 45250 | 45100 | 45250 | 45100 | 3848 |
| 499 | 20230605 | 103700 | 3409905150 | 45100 | 45050 | 45100 | 45050 | 1294 |
| 500 | 20230605 | 103600 | 3351549550 | 45100 | 45050 | 45100 | 45050 | 102 |
| 501 | 20230605 | 103500 | 3346954400 | 45050 | 45050 | 45050 | 45050 | 143 |
| 502 | 20230605 | 103400 | 3340512250 | 45050 | 45000 | 45050 | 45000 | 94 |
| 503 | 20230605 | 103300 | 3336277900 | 45050 | 45000 | 45100 | 45000 | 760 |
| 504 | 20230605 | 103200 | 3302039700 | 45000 | 45000 | 45050 | 45000 | 374 |
| 505 | 20230605 | 103100 | 3285194200 | 45050 | 45000 | 45050 | 44950 | 2930 |
| 506 | 20230605 | 103000 | 3153324500 | 45000 | 45000 | 45050 | 45000 | 835 |
| 507 | 20230605 | 102900 | 3115747800 | 45000 | 45050 | 45050 | 45000 | 163 |
| 508 | 20230605 | 102800 | 3108406350 | 45000 | 45000 | 45050 | 45000 | 713 |
| 509 | 20230605 | 102700 | 3076287500 | 45050 | 45050 | 45100 | 45000 | 569 |
| 510 | 20230605 | 102600 | 3050652550 | 45050 | 45000 | 45050 | 45000 | 538 |
| 511 | 20230605 | 102500 | 3026418650 | 45050 | 45050 | 45050 | 45000 | 1884 |
| 512 | 20230605 | 102400 | 2941606400 | 45000 | 45050 | 45050 | 45000 | 340 |
| 513 | 20230605 | 102300 | 2926296750 | 45050 | 45050 | 45050 | 45000 | 308 |
| 514 | 20230605 | 102200 | 2912424950 | 45000 | 45050 | 45050 | 45000 | 9 |
| 515 | 20230605 | 102100 | 2912019650 | 45050 | 45050 | 45050 | 45050 | 552 |
| 516 | 20230605 | 102000 | 2887152050 | 45100 | 45100 | 45100 | 45100 | 323 |
| 517 | 20230605 | 101900 | 2872584750 | 45100 | 45100 | 45100 | 45100 | 76 |
| 518 | 20230605 | 101800 | 2869157150 | 45100 | 45100 | 45100 | 45050 | 63 |
| 519 | 20230605 | 101700 | 2866315900 | 45150 | 45150 | 45150 | 45100 | 217 |
| 520 | 20230605 | 101600 | 2856523350 | 45150 | 45050 | 45150 | 45050 | 1953 |
| 521 | 20230605 | 101500 | 2768414750 | 45100 | 45100 | 45100 | 45050 | 314 |
| 522 | 20230605 | 101400 | 2754254050 | 45100 | 45050 | 45100 | 45050 | 100 |
| 523 | 20230605 | 101300 | 2749747300 | 45100 | 45050 | 45100 | 45000 | 1428 |
| 524 | 20230605 | 101200 | 2685416900 | 45000 | 45000 | 45000 | 45000 | 258 |
| 525 | 20230605 | 101100 | 2673806900 | 45000 | 45000 | 45000 | 45000 | 397 |
| 526 | 20230605 | 101000 | 2655941900 | 45000 | 45000 | 45050 | 45000 | 66 |
| 527 | 20230605 | 100900 | 2652971750 | 45000 | 45000 | 45000 | 45000 | 178 |
| 528 | 20230605 | 100800 | 2644961750 | 45000 | 44900 | 45000 | 44900 | 1791 |
| 529 | 20230605 | 100700 | 2564405050 | 44900 | 44950 | 45000 | 44900 | 131 |
| 530 | 20230605 | 100600 | 2558518650 | 44950 | 45000 | 45000 | 44950 | 324 |
| 531 | 20230605 | 100500 | 2543943950 | 45000 | 44900 | 45000 | 44900 | 1039 |
| 532 | 20230605 | 100400 | 2497242100 | 44900 | 44900 | 44950 | 44900 | 191 |
| 533 | 20230605 | 100300 | 2488664500 | 44900 | 44900 | 44900 | 44900 | 72 |
| 534 | 20230605 | 100200 | 2485431700 | 44900 | 44900 | 44900 | 44900 | 662 |
| 535 | 20230605 | 100100 | 2455707900 | 44900 | 44950 | 44950 | 44900 | 393 |
| 536 | 20230605 | 100000 | 2438047100 | 44900 | 44900 | 44950 | 44900 | 1030 |
| 537 | 20230605 | 095900 | 2391796300 | 44950 | 44950 | 44950 | 44950 | 7 |
| 538 | 20230605 | 095800 | 2391481650 | 44950 | 44950 | 44950 | 44950 | 5 |
| 539 | 20230605 | 095700 | 2391256900 | 44950 | 44950 | 44950 | 44850 | 1051 |
| 540 | 20230605 | 095600 | 2344028500 | 44950 | 44900 | 44950 | 44900 | 278 |
| 541 | 20230605 | 095500 | 2331536900 | 44950 | 45000 | 45000 | 44950 | 857 |
| 542 | 20230605 | 095400 | 2293014600 | 45000 | 44950 | 45000 | 44900 | 619 |
| 543 | 20230605 | 095300 | 2265189300 | 45000 | 45000 | 45050 | 45000 | 922 |
| 544 | 20230605 | 095200 | 2223699150 | 45000 | 45000 | 45050 | 44950 | 61 |
| 545 | 20230605 | 095100 | 2220954250 | 45050 | 45050 | 45050 | 45000 | 622 |
| 546 | 20230605 | 095000 | 2192957650 | 45000 | 45000 | 45050 | 45000 | 86 |
| 547 | 20230605 | 094900 | 2189085900 | 45050 | 45050 | 45050 | 45050 | 590 |
| 548 | 20230605 | 094800 | 2162506400 | 45050 | 45000 | 45050 | 45000 | 304 |
| 549 | 20230605 | 094700 | 2148824750 | 45000 | 45000 | 45000 | 44950 | 837 |
| 550 | 20230605 | 094600 | 2111162250 | 45000 | 45000 | 45050 | 45000 | 243 |
| 551 | 20230605 | 094500 | 2100225850 | 45050 | 45050 | 45050 | 45000 | 60 |
| 552 | 20230605 | 094400 | 2097524300 | 45050 | 45100 | 45100 | 45000 | 1093 |
| 553 | 20230605 | 094300 | 2048337000 | 45100 | 45050 | 45100 | 45050 | 288 |
| 554 | 20230605 | 094200 | 2035354300 | 45050 | 45050 | 45100 | 45050 | 81 |
| 555 | 20230605 | 094100 | 2031703600 | 45050 | 45000 | 45050 | 45000 | 1875 |
| 556 | 20230605 | 094000 | 1947276400 | 45000 | 45050 | 45050 | 45000 | 280 |
| 557 | 20230605 | 093900 | 1934671050 | 45000 | 45050 | 45050 | 45000 | 159 |
| 558 | 20230605 | 093800 | 1927508600 | 45000 | 45050 | 45050 | 44950 | 1158 |
| 559 | 20230605 | 093700 | 1875388050 | 45050 | 45050 | 45100 | 45050 | 97 |
| 560 | 20230605 | 093600 | 1871016600 | 45100 | 45050 | 45100 | 45000 | 517 |
| 561 | 20230605 | 093500 | 1847721650 | 45050 | 45100 | 45100 | 45050 | 479 |
| 562 | 20230605 | 093400 | 1826141050 | 45050 | 45100 | 45100 | 45050 | 451 |
| 563 | 20230605 | 093300 | 1805815250 | 45050 | 45100 | 45100 | 45050 | 478 |
| 564 | 20230605 | 093200 | 1784258600 | 45100 | 45000 | 45100 | 44950 | 5379 |
| 565 | 20230605 | 093100 | 1542060800 | 44950 | 44950 | 45000 | 44950 | 135 |
| 566 | 20230605 | 093000 | 1535990400 | 45000 | 44950 | 45000 | 44950 | 1179 |
| 567 | 20230605 | 092900 | 1482972800 | 44950 | 44900 | 44950 | 44900 | 605 |
| 568 | 20230605 | 092800 | 1455805700 | 44850 | 44750 | 44850 | 44750 | 846 |
| 569 | 20230605 | 092700 | 1417888200 | 44750 | 44800 | 44800 | 44750 | 162 |
| 570 | 20230605 | 092600 | 1410633900 | 44800 | 44700 | 44800 | 44700 | 172 |
| 571 | 20230605 | 092500 | 1402941450 | 44700 | 44800 | 44850 | 44700 | 1757 |
| 572 | 20230605 | 092400 | 1324311150 | 44800 | 44850 | 44850 | 44800 | 353 |
| 573 | 20230605 | 092300 | 1308480700 | 44850 | 44850 | 44900 | 44850 | 364 |
| 574 | 20230605 | 092200 | 1292148800 | 44900 | 44850 | 44900 | 44850 | 148 |
| 575 | 20230605 | 092100 | 1285503850 | 44850 | 44850 | 44850 | 44800 | 863 |
| 576 | 20230605 | 092000 | 1246798450 | 44850 | 44850 | 44900 | 44850 | 179 |
| 577 | 20230605 | 091900 | 1238767000 | 44900 | 44950 | 44950 | 44850 | 1720 |
| 578 | 20230605 | 091800 | 1161550750 | 44950 | 45000 | 45000 | 44950 | 255 |
| 579 | 20230605 | 091700 | 1150078150 | 45000 | 44950 | 45000 | 44900 | 742 |
| 580 | 20230605 | 091600 | 1116725700 | 44950 | 44900 | 44950 | 44900 | 466 |
| 581 | 20230605 | 091500 | 1095782150 | 44900 | 44950 | 44950 | 44900 | 58 |
| 582 | 20230605 | 091400 | 1093177900 | 44950 | 44950 | 44950 | 44950 | 97 |
| 583 | 20230605 | 091300 | 1088817750 | 44950 | 44900 | 44950 | 44900 | 475 |
| 584 | 20230605 | 091200 | 1067469300 | 44900 | 44900 | 44900 | 44900 | 96 |
| 585 | 20230605 | 091100 | 1063158900 | 44900 | 44950 | 44950 | 44900 | 395 |
| 586 | 20230605 | 091000 | 1045415300 | 44950 | 44900 | 44950 | 44850 | 728 |
| 587 | 20230605 | 090900 | 1012725350 | 44900 | 45000 | 45000 | 44900 | 1573 |
| 588 | 20230605 | 090800 | 942014050 | 45000 | 45100 | 45100 | 44950 | 2158 |
| 589 | 20230605 | 090700 | 844860600 | 45100 | 45150 | 45150 | 45050 | 1037 |
| 590 | 20230605 | 090600 | 798095150 | 45100 | 45350 | 45400 | 45050 | 4134 |
| 591 | 20230605 | 090500 | 611107150 | 45350 | 45300 | 45400 | 45300 | 2043 |
| 592 | 20230605 | 090400 | 518468250 | 45350 | 45050 | 45350 | 45050 | 3565 |
| 593 | 20230605 | 090300 | 357298400 | 45050 | 45000 | 45100 | 45000 | 1525 |
| 594 | 20230605 | 090200 | 288574750 | 45000 | 44900 | 45000 | 44850 | 2791 |
| 595 | 20230605 | 090100 | 163072050 | 44900 | 44850 | 44900 | 44800 | 1516 |
| 596 | 20230605 | 090000 | 95027650 | 44850 | 44700 | 44850 | 44700 | 2122 |