33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 191700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 4367 |
| 3 | 20230605 | 191600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 4 | 20230605 | 191500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 5 | 20230605 | 191400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 6 | 20230605 | 191300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 7 | 20230605 | 191200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 8 | 20230605 | 191100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 9 | 20230605 | 191000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 10 | 20230605 | 190900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 11 | 20230605 | 190800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 12 | 20230605 | 190700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 13 | 20230605 | 190600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 14 | 20230605 | 190500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 15 | 20230605 | 190400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 16 | 20230605 | 190300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 17 | 20230605 | 190200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 18 | 20230605 | 190100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 19 | 20230605 | 190000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 20 | 20230605 | 185900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 21 | 20230605 | 185800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 22 | 20230605 | 185700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 23 | 20230605 | 185600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 24 | 20230605 | 185500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 25 | 20230605 | 185400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 26 | 20230605 | 185300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 27 | 20230605 | 185200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 28 | 20230605 | 185100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 29 | 20230605 | 185000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 30 | 20230605 | 184900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 31 | 20230605 | 184800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 32 | 20230605 | 184700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 4367 |
| 33 | 20230605 | 184600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 34 | 20230605 | 184500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 35 | 20230605 | 184400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 36 | 20230605 | 184300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 37 | 20230605 | 184200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 38 | 20230605 | 184100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 39 | 20230605 | 184000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 40 | 20230605 | 183900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 41 | 20230605 | 183800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 42 | 20230605 | 183700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 43 | 20230605 | 183600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 44 | 20230605 | 183500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 45 | 20230605 | 183400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 46 | 20230605 | 183300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 47 | 20230605 | 183200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 48 | 20230605 | 183100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 49 | 20230605 | 183000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 50 | 20230605 | 182900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 51 | 20230605 | 182800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 52 | 20230605 | 182700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 53 | 20230605 | 182600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 54 | 20230605 | 182500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 55 | 20230605 | 182400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 56 | 20230605 | 182300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 57 | 20230605 | 182200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 58 | 20230605 | 182100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 59 | 20230605 | 182000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 60 | 20230605 | 181900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 61 | 20230605 | 181800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 62 | 20230605 | 181700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 4367 |
| 63 | 20230605 | 181600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 64 | 20230605 | 181500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 65 | 20230605 | 181400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 66 | 20230605 | 181300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 67 | 20230605 | 181200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 68 | 20230605 | 181100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 69 | 20230605 | 181000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 70 | 20230605 | 180900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 71 | 20230605 | 180800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 72 | 20230605 | 180700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 73 | 20230605 | 180600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 74 | 20230605 | 180500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 75 | 20230605 | 180400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 76 | 20230605 | 180300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 77 | 20230605 | 180200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 78 | 20230605 | 180100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 79 | 20230605 | 180000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 80 | 20230605 | 175900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 81 | 20230605 | 175800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 82 | 20230605 | 175700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 83 | 20230605 | 175600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 84 | 20230605 | 175500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 85 | 20230605 | 175400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 86 | 20230605 | 175300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 87 | 20230605 | 175200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 88 | 20230605 | 175100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 89 | 20230605 | 175000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 90 | 20230605 | 174900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 91 | 20230605 | 174800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 92 | 20230605 | 174700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 4367 |
| 93 | 20230605 | 174600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 94 | 20230605 | 174500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 95 | 20230605 | 174400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 96 | 20230605 | 174300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 97 | 20230605 | 174200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 98 | 20230605 | 174100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 99 | 20230605 | 174000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 100 | 20230605 | 173900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 101 | 20230605 | 173800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 102 | 20230605 | 173700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 103 | 20230605 | 173600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 104 | 20230605 | 173500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 105 | 20230605 | 173400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 106 | 20230605 | 173300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 107 | 20230605 | 173200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 108 | 20230605 | 173100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 109 | 20230605 | 173000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 110 | 20230605 | 172900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 111 | 20230605 | 172800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 112 | 20230605 | 172700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 113 | 20230605 | 172600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 114 | 20230605 | 172500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 115 | 20230605 | 172400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 116 | 20230605 | 172300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 117 | 20230605 | 172200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 118 | 20230605 | 172100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 119 | 20230605 | 172000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 120 | 20230605 | 171900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 121 | 20230605 | 171800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 122 | 20230605 | 171700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 4367 |
| 123 | 20230605 | 171600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 124 | 20230605 | 171500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 125 | 20230605 | 171400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 126 | 20230605 | 171300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 127 | 20230605 | 171200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 128 | 20230605 | 171100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 129 | 20230605 | 171000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 130 | 20230605 | 170900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 131 | 20230605 | 170800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 132 | 20230605 | 170700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 133 | 20230605 | 170600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 134 | 20230605 | 170500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 135 | 20230605 | 170400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 136 | 20230605 | 170300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 137 | 20230605 | 170200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 138 | 20230605 | 170100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 139 | 20230605 | 170000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 140 | 20230605 | 165900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 141 | 20230605 | 165800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 142 | 20230605 | 165700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 143 | 20230605 | 165600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 144 | 20230605 | 165500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 145 | 20230605 | 165400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 146 | 20230605 | 165300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 147 | 20230605 | 165200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 148 | 20230605 | 165100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 149 | 20230605 | 165000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 150 | 20230605 | 164900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 151 | 20230605 | 164800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 152 | 20230605 | 164700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 4367 |
| 153 | 20230605 | 164600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 154 | 20230605 | 164500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 155 | 20230605 | 164400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 156 | 20230605 | 164300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 157 | 20230605 | 164200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 158 | 20230605 | 164100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 159 | 20230605 | 164000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 160 | 20230605 | 163900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 161 | 20230605 | 163800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 162 | 20230605 | 163700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 163 | 20230605 | 163600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 164 | 20230605 | 163500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 165 | 20230605 | 163400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 166 | 20230605 | 163300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 167 | 20230605 | 163200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 168 | 20230605 | 163100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 169 | 20230605 | 163000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 170 | 20230605 | 162900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 171 | 20230605 | 162800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 172 | 20230605 | 162700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 173 | 20230605 | 162600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 174 | 20230605 | 162500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 175 | 20230605 | 162400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 176 | 20230605 | 162300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 177 | 20230605 | 162200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 178 | 20230605 | 162100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 179 | 20230605 | 162000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 180 | 20230605 | 161900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 181 | 20230605 | 161800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 182 | 20230605 | 161700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 4367 |
| 183 | 20230605 | 161600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 184 | 20230605 | 161500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 185 | 20230605 | 161400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 186 | 20230605 | 161300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 187 | 20230605 | 161200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 188 | 20230605 | 161100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 189 | 20230605 | 161000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 190 | 20230605 | 160900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 191 | 20230605 | 160800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 192 | 20230605 | 160700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 193 | 20230605 | 160600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 194 | 20230605 | 160500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 195 | 20230605 | 160400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 196 | 20230605 | 160300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 197 | 20230605 | 160200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 198 | 20230605 | 160100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 199 | 20230605 | 160000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 200 | 20230605 | 155900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 201 | 20230605 | 155800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 202 | 20230605 | 155700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 203 | 20230605 | 155600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 204 | 20230605 | 155500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 205 | 20230605 | 155400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 206 | 20230605 | 155300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 207 | 20230605 | 155200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 208 | 20230605 | 155100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 209 | 20230605 | 155000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 210 | 20230605 | 154900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 211 | 20230605 | 154800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 212 | 20230605 | 154700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 4367 |
| 213 | 20230605 | 154600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 214 | 20230605 | 154500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 215 | 20230605 | 154400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 216 | 20230605 | 154300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 217 | 20230605 | 154200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 218 | 20230605 | 154100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 219 | 20230605 | 154000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 220 | 20230605 | 153900 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 221 | 20230605 | 153800 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 222 | 20230605 | 153700 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 223 | 20230605 | 153600 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 224 | 20230605 | 153500 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 225 | 20230605 | 153400 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 226 | 20230605 | 153300 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 227 | 20230605 | 153200 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 228 | 20230605 | 153100 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 0 |
| 229 | 20230605 | 153000 | 5679128950 | 49050 | 49050 | 49050 | 49050 | 4367 |
| 230 | 20230605 | 152900 | 5464927600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 231 | 20230605 | 152800 | 5464927600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 232 | 20230605 | 152700 | 5464927600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 233 | 20230605 | 152600 | 5464927600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 234 | 20230605 | 152500 | 5464927600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 235 | 20230605 | 152400 | 5464927600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 236 | 20230605 | 152300 | 5464927600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 237 | 20230605 | 152200 | 5464927600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 238 | 20230605 | 152100 | 5464927600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 239 | 20230605 | 152000 | 5464927600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 240 | 20230605 | 151900 | 5464927600 | 49300 | 49300 | 49300 | 49250 | 331 |
| 241 | 20230605 | 151800 | 5448614300 | 49300 | 49300 | 49300 | 49250 | 1067 |
| 242 | 20230605 | 151700 | 5396040950 | 49300 | 49300 | 49300 | 49250 | 344 |
| 243 | 20230605 | 151600 | 5379083700 | 49300 | 49250 | 49300 | 49250 | 354 |
| 244 | 20230605 | 151500 | 5361636150 | 49300 | 49250 | 49300 | 49250 | 163 |
| 245 | 20230605 | 151400 | 5353600550 | 49300 | 49250 | 49300 | 49200 | 984 |
| 246 | 20230605 | 151300 | 5305160550 | 49250 | 49250 | 49250 | 49200 | 216 |
| 247 | 20230605 | 151200 | 5294523500 | 49250 | 49200 | 49250 | 49200 | 109 |
| 248 | 20230605 | 151100 | 5289157500 | 49250 | 49200 | 49250 | 49200 | 92 |
| 249 | 20230605 | 151000 | 5284627400 | 49200 | 49200 | 49250 | 49200 | 44 |
| 250 | 20230605 | 150900 | 5282460850 | 49200 | 49250 | 49250 | 49200 | 134 |
| 251 | 20230605 | 150800 | 5275866100 | 49200 | 49250 | 49250 | 49200 | 857 |
| 252 | 20230605 | 150700 | 5233659850 | 49250 | 49250 | 49250 | 49200 | 981 |
| 253 | 20230605 | 150600 | 5185346200 | 49200 | 49150 | 49250 | 49150 | 627 |
| 254 | 20230605 | 150500 | 5154503300 | 49200 | 49150 | 49200 | 49150 | 61 |
| 255 | 20230605 | 150400 | 5151502850 | 49150 | 49150 | 49200 | 49150 | 67 |
| 256 | 20230605 | 150300 | 5148208350 | 49150 | 49150 | 49200 | 49150 | 171 |
| 257 | 20230605 | 150200 | 5139795700 | 49150 | 49200 | 49200 | 49150 | 46 |
| 258 | 20230605 | 150100 | 5137534300 | 49150 | 49200 | 49200 | 49150 | 677 |
| 259 | 20230605 | 150000 | 5104226050 | 49200 | 49150 | 49250 | 49150 | 710 |
| 260 | 20230605 | 145900 | 5069292450 | 49150 | 49150 | 49200 | 49150 | 121 |
| 261 | 20230605 | 145800 | 5063339950 | 49200 | 49100 | 49200 | 49100 | 1184 |
| 262 | 20230605 | 145700 | 5005128550 | 49100 | 49100 | 49150 | 49100 | 249 |
| 263 | 20230605 | 145600 | 4992900900 | 49100 | 49100 | 49100 | 49100 | 28 |
| 264 | 20230605 | 145500 | 4991526100 | 49100 | 49100 | 49100 | 49100 | 29 |
| 265 | 20230605 | 145400 | 4990102200 | 49100 | 49150 | 49150 | 49100 | 120 |
| 266 | 20230605 | 145300 | 4984210050 | 49100 | 49100 | 49100 | 49100 | 192 |
| 267 | 20230605 | 145200 | 4974782850 | 49150 | 49200 | 49200 | 49150 | 1287 |
| 268 | 20230605 | 145100 | 4911488000 | 49200 | 49200 | 49250 | 49200 | 94 |
| 269 | 20230605 | 145000 | 4906861600 | 49250 | 49200 | 49250 | 49200 | 120 |
| 270 | 20230605 | 144900 | 4900952900 | 49200 | 49250 | 49250 | 49200 | 88 |
| 271 | 20230605 | 144800 | 4896619250 | 49250 | 49200 | 49250 | 49200 | 67 |
| 272 | 20230605 | 144700 | 4893319550 | 49250 | 49200 | 49250 | 49200 | 54 |
| 273 | 20230605 | 144600 | 4890662000 | 49250 | 49200 | 49250 | 49200 | 153 |
| 274 | 20230605 | 144500 | 4883133100 | 49200 | 49200 | 49200 | 49200 | 66 |
| 275 | 20230605 | 144400 | 4879885900 | 49250 | 49250 | 49250 | 49200 | 321 |
| 276 | 20230605 | 144300 | 4864084400 | 49200 | 49200 | 49200 | 49200 | 54 |
| 277 | 20230605 | 144200 | 4861427600 | 49250 | 49150 | 49250 | 49150 | 766 |
| 278 | 20230605 | 144100 | 4823745600 | 49100 | 49150 | 49150 | 49100 | 36 |
| 279 | 20230605 | 144000 | 4821976300 | 49150 | 49150 | 49150 | 49100 | 81 |
| 280 | 20230605 | 143900 | 4817995900 | 49200 | 49150 | 49200 | 49150 | 1116 |
| 281 | 20230605 | 143800 | 4763127600 | 49150 | 49150 | 49150 | 49150 | 414 |
| 282 | 20230605 | 143700 | 4742779500 | 49100 | 49100 | 49150 | 49100 | 153 |
| 283 | 20230605 | 143600 | 4735262100 | 49100 | 49100 | 49150 | 49100 | 258 |
| 284 | 20230605 | 143500 | 4722587850 | 49100 | 49100 | 49100 | 49050 | 194 |
| 285 | 20230605 | 143400 | 4713062500 | 49150 | 49050 | 49150 | 49050 | 538 |
| 286 | 20230605 | 143300 | 4686645500 | 49100 | 49200 | 49200 | 49100 | 328 |
| 287 | 20230605 | 143200 | 4670539000 | 49200 | 49200 | 49200 | 49150 | 305 |
| 288 | 20230605 | 143100 | 4655545950 | 49150 | 49250 | 49250 | 49150 | 2035 |
| 289 | 20230605 | 143000 | 4555335100 | 49300 | 49200 | 49300 | 49200 | 1443 |
| 290 | 20230605 | 142900 | 4484263450 | 49250 | 49200 | 49250 | 49200 | 1231 |
| 291 | 20230605 | 142800 | 4423650900 | 49200 | 49200 | 49200 | 49150 | 832 |
| 292 | 20230605 | 142700 | 4382716900 | 49200 | 49200 | 49200 | 49200 | 156 |
| 293 | 20230605 | 142600 | 4375041700 | 49150 | 49150 | 49200 | 49100 | 462 |
| 294 | 20230605 | 142500 | 4352333900 | 49150 | 49150 | 49150 | 49150 | 36 |
| 295 | 20230605 | 142400 | 4350564500 | 49150 | 49150 | 49150 | 49100 | 117 |
| 296 | 20230605 | 142300 | 4344815650 | 49150 | 49150 | 49150 | 49100 | 61 |
| 297 | 20230605 | 142200 | 4341817800 | 49150 | 49100 | 49150 | 49050 | 805 |
| 298 | 20230605 | 142100 | 4302283600 | 49100 | 49100 | 49100 | 49050 | 126 |
| 299 | 20230605 | 142000 | 4296097250 | 49100 | 49050 | 49100 | 49050 | 300 |
| 300 | 20230605 | 141900 | 4281379750 | 49050 | 49050 | 49050 | 49050 | 15 |
| 301 | 20230605 | 141800 | 4280644000 | 49050 | 49050 | 49100 | 49050 | 743 |
| 302 | 20230605 | 141700 | 4244199200 | 49050 | 49100 | 49100 | 49050 | 179 |
| 303 | 20230605 | 141600 | 4235418150 | 49050 | 49100 | 49100 | 49050 | 7 |
| 304 | 20230605 | 141500 | 4235074700 | 49050 | 49100 | 49100 | 49050 | 165 |
| 305 | 20230605 | 141400 | 4226976100 | 49100 | 49050 | 49100 | 49050 | 68 |
| 306 | 20230605 | 141300 | 4223639700 | 49050 | 49000 | 49050 | 49000 | 300 |
| 307 | 20230605 | 141200 | 4208925450 | 49000 | 49050 | 49050 | 49000 | 763 |
| 308 | 20230605 | 141100 | 4171532150 | 49050 | 49000 | 49050 | 49000 | 696 |
| 309 | 20230605 | 141000 | 4137423350 | 49000 | 49000 | 49000 | 49000 | 217 |
| 310 | 20230605 | 140900 | 4126790350 | 49000 | 48950 | 49000 | 48950 | 529 |
| 311 | 20230605 | 140800 | 4100891300 | 48950 | 48900 | 48950 | 48900 | 198 |
| 312 | 20230605 | 140700 | 4091200950 | 48900 | 48850 | 48900 | 48850 | 143 |
| 313 | 20230605 | 140600 | 4084213700 | 48850 | 48800 | 48900 | 48800 | 520 |
| 314 | 20230605 | 140500 | 4058811600 | 48850 | 48850 | 48850 | 48850 | 29 |
| 315 | 20230605 | 140400 | 4057394950 | 48850 | 48800 | 48850 | 48800 | 281 |
| 316 | 20230605 | 140300 | 4043679500 | 48700 | 48700 | 48700 | 48700 | 1 |
| 317 | 20230605 | 140200 | 4043630800 | 48700 | 48700 | 48700 | 48700 | 6 |
| 318 | 20230605 | 140100 | 4043338600 | 48700 | 48850 | 48850 | 48700 | 190 |
| 319 | 20230605 | 140000 | 4034076350 | 48800 | 48850 | 48900 | 48800 | 1099 |
| 320 | 20230605 | 135900 | 3980388950 | 48850 | 48900 | 48900 | 48850 | 8 |
| 321 | 20230605 | 135800 | 3979998000 | 48900 | 48850 | 48900 | 48850 | 119 |
| 322 | 20230605 | 135700 | 3974183650 | 48850 | 48850 | 48850 | 48850 | 5 |
| 323 | 20230605 | 135600 | 3973939400 | 48850 | 48850 | 48850 | 48850 | 70 |
| 324 | 20230605 | 135500 | 3970519900 | 48850 | 48850 | 48900 | 48450 | 1318 |
| 325 | 20230605 | 135400 | 3906263950 | 48950 | 48950 | 48950 | 48850 | 59 |
| 326 | 20230605 | 135300 | 3903380100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 327 | 20230605 | 135200 | 3903380100 | 48900 | 48950 | 48950 | 48900 | 486 |
| 328 | 20230605 | 135100 | 3879603350 | 48950 | 48950 | 48950 | 48950 | 80 |
| 329 | 20230605 | 135000 | 3875687350 | 48950 | 48950 | 48950 | 48850 | 114 |
| 330 | 20230605 | 134900 | 3870107950 | 48850 | 48900 | 49000 | 48850 | 656 |
| 331 | 20230605 | 134800 | 3838028550 | 49000 | 48850 | 49000 | 48850 | 12 |
| 332 | 20230605 | 134700 | 3837442000 | 48850 | 48950 | 49000 | 48850 | 51 |
| 333 | 20230605 | 134600 | 3834948450 | 48950 | 49000 | 49000 | 48900 | 693 |
| 334 | 20230605 | 134500 | 3801031050 | 49000 | 48950 | 49000 | 48950 | 383 |
| 335 | 20230605 | 134400 | 3782281350 | 48950 | 48950 | 48950 | 48950 | 242 |
| 336 | 20230605 | 134300 | 3770435450 | 48950 | 48900 | 48950 | 48900 | 70 |
| 337 | 20230605 | 134200 | 3767011000 | 48950 | 48900 | 48950 | 48900 | 234 |
| 338 | 20230605 | 134100 | 3755561250 | 48850 | 48900 | 48950 | 48850 | 1532 |
| 339 | 20230605 | 134000 | 3680650750 | 48900 | 48900 | 48900 | 48850 | 409 |
| 340 | 20230605 | 133900 | 3660652000 | 48900 | 48800 | 48900 | 48800 | 1455 |
| 341 | 20230605 | 133800 | 3589575900 | 48800 | 48800 | 48800 | 48700 | 23 |
| 342 | 20230605 | 133700 | 3588453800 | 48700 | 48700 | 48800 | 48700 | 246 |
| 343 | 20230605 | 133600 | 3576458300 | 48700 | 48700 | 48700 | 48700 | 0 |
| 344 | 20230605 | 133500 | 3576458300 | 48700 | 48700 | 48700 | 48700 | 2 |
| 345 | 20230605 | 133400 | 3576360900 | 48750 | 48800 | 48800 | 48750 | 298 |
| 346 | 20230605 | 133300 | 3561828100 | 48800 | 48800 | 48800 | 48750 | 89 |
| 347 | 20230605 | 133200 | 3557485900 | 48750 | 48750 | 48750 | 48750 | 464 |
| 348 | 20230605 | 133100 | 3534865900 | 48700 | 48550 | 48700 | 48550 | 188 |
| 349 | 20230605 | 133000 | 3525724050 | 48550 | 48600 | 48600 | 48550 | 50 |
| 350 | 20230605 | 132900 | 3523295850 | 48600 | 48600 | 48600 | 48600 | 25 |
| 351 | 20230605 | 132800 | 3522080850 | 48550 | 48550 | 48550 | 48550 | 185 |
| 352 | 20230605 | 132700 | 3513099100 | 48600 | 48600 | 48650 | 48600 | 371 |
| 353 | 20230605 | 132600 | 3495068250 | 48600 | 48600 | 48600 | 48600 | 40 |
| 354 | 20230605 | 132500 | 3493124250 | 48650 | 48650 | 48650 | 48650 | 33 |
| 355 | 20230605 | 132400 | 3491518800 | 48600 | 48600 | 48600 | 48600 | 20 |
| 356 | 20230605 | 132300 | 3490546800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 357 | 20230605 | 132200 | 3490546800 | 48500 | 48550 | 48700 | 48500 | 459 |
| 358 | 20230605 | 132100 | 3468241900 | 48550 | 48550 | 48550 | 48550 | 47 |
| 359 | 20230605 | 132000 | 3465960050 | 48550 | 48600 | 48600 | 48550 | 194 |
| 360 | 20230605 | 131900 | 3456536300 | 48650 | 48600 | 48650 | 48600 | 318 |
| 361 | 20230605 | 131800 | 3441075800 | 48650 | 48650 | 48650 | 48600 | 191 |
| 362 | 20230605 | 131700 | 3431783700 | 48700 | 48700 | 48700 | 48700 | 125 |
| 363 | 20230605 | 131600 | 3425696200 | 48750 | 48750 | 48750 | 48750 | 27 |
| 364 | 20230605 | 131500 | 3424379950 | 48750 | 48750 | 48750 | 48750 | 183 |
| 365 | 20230605 | 131400 | 3415458700 | 48750 | 48700 | 48750 | 48650 | 172 |
| 366 | 20230605 | 131300 | 3407084450 | 48700 | 48700 | 48750 | 48700 | 183 |
| 367 | 20230605 | 131200 | 3398171250 | 48700 | 48750 | 48750 | 48700 | 115 |
| 368 | 20230605 | 131100 | 3392566100 | 48700 | 48750 | 48750 | 48700 | 152 |
| 369 | 20230605 | 131000 | 3385160950 | 48750 | 48750 | 48750 | 48650 | 96 |
| 370 | 20230605 | 130900 | 3380486450 | 48700 | 48700 | 48700 | 48700 | 4 |
| 371 | 20230605 | 130800 | 3380291650 | 48700 | 48700 | 48700 | 48650 | 173 |
| 372 | 20230605 | 130700 | 3371866750 | 48700 | 48700 | 48750 | 48650 | 430 |
| 373 | 20230605 | 130600 | 3350933500 | 48700 | 48700 | 48750 | 48700 | 16 |
| 374 | 20230605 | 130500 | 3350153750 | 48700 | 48700 | 48700 | 48700 | 78 |
| 375 | 20230605 | 130400 | 3346355150 | 48700 | 48700 | 48700 | 48650 | 310 |
| 376 | 20230605 | 130300 | 3331260200 | 48700 | 48700 | 48700 | 48700 | 164 |
| 377 | 20230605 | 130200 | 3323273400 | 48700 | 48650 | 48700 | 48650 | 6 |
| 378 | 20230605 | 130100 | 3322981300 | 48650 | 48650 | 48650 | 48650 | 11 |
| 379 | 20230605 | 130000 | 3322446150 | 48750 | 48700 | 48750 | 48650 | 348 |
| 380 | 20230605 | 125900 | 3305490050 | 48700 | 48700 | 48700 | 48700 | 46 |
| 381 | 20230605 | 125800 | 3303249850 | 48700 | 48750 | 48750 | 48700 | 263 |
| 382 | 20230605 | 125700 | 3290441700 | 48750 | 48750 | 48800 | 48700 | 609 |
| 383 | 20230605 | 125600 | 3260782400 | 48750 | 48750 | 48750 | 48750 | 76 |
| 384 | 20230605 | 125500 | 3257077400 | 48750 | 48850 | 48850 | 48750 | 631 |
| 385 | 20230605 | 125400 | 3226288550 | 48900 | 48900 | 48900 | 48850 | 284 |
| 386 | 20230605 | 125300 | 3212402700 | 48900 | 48850 | 48900 | 48850 | 1160 |
| 387 | 20230605 | 125200 | 3155715000 | 48850 | 48800 | 48850 | 48750 | 806 |
| 388 | 20230605 | 125100 | 3116368300 | 48800 | 48700 | 48800 | 48700 | 2214 |
| 389 | 20230605 | 125000 | 3008529750 | 48700 | 48650 | 48700 | 48650 | 181 |
| 390 | 20230605 | 124900 | 2999721050 | 48650 | 48650 | 48650 | 48650 | 37 |
| 391 | 20230605 | 124800 | 2997921000 | 48650 | 48650 | 48650 | 48600 | 121 |
| 392 | 20230605 | 124700 | 2992034450 | 48600 | 48650 | 48650 | 48600 | 502 |
| 393 | 20230605 | 124600 | 2967612900 | 48650 | 48650 | 48650 | 48650 | 119 |
| 394 | 20230605 | 124500 | 2961823550 | 48600 | 48650 | 48650 | 48600 | 30 |
| 395 | 20230605 | 124400 | 2960364150 | 48650 | 48600 | 48650 | 48600 | 66 |
| 396 | 20230605 | 124300 | 2957155050 | 48550 | 48500 | 48550 | 48500 | 330 |
| 397 | 20230605 | 124200 | 2941134050 | 48500 | 48500 | 48550 | 48500 | 114 |
| 398 | 20230605 | 124100 | 2935604400 | 48500 | 48550 | 48550 | 48500 | 25 |
| 399 | 20230605 | 124000 | 2934391150 | 48550 | 48550 | 48550 | 48550 | 33 |
| 400 | 20230605 | 123900 | 2932789000 | 48500 | 48450 | 48500 | 48450 | 234 |
| 401 | 20230605 | 123800 | 2921441000 | 48450 | 48450 | 48450 | 48450 | 117 |
| 402 | 20230605 | 123700 | 2915772350 | 48450 | 48500 | 48500 | 48450 | 236 |
| 403 | 20230605 | 123600 | 2904334900 | 48500 | 48500 | 48500 | 48500 | 0 |
| 404 | 20230605 | 123500 | 2904334900 | 48500 | 48500 | 48500 | 48500 | 0 |
| 405 | 20230605 | 123400 | 2904334900 | 48500 | 48450 | 48500 | 48450 | 30 |
| 406 | 20230605 | 123300 | 2902880400 | 48450 | 48450 | 48450 | 48450 | 0 |
| 407 | 20230605 | 123200 | 2902880400 | 48450 | 48450 | 48450 | 48450 | 3 |
| 408 | 20230605 | 123100 | 2902735050 | 48450 | 48500 | 48500 | 48450 | 31 |
| 409 | 20230605 | 123000 | 2901231650 | 48500 | 48500 | 48500 | 48500 | 16 |
| 410 | 20230605 | 122900 | 2900455650 | 48500 | 48500 | 48500 | 48500 | 236 |
| 411 | 20230605 | 122800 | 2889009650 | 48500 | 48500 | 48500 | 48500 | 1 |
| 412 | 20230605 | 122700 | 2888961150 | 48550 | 48550 | 48550 | 48550 | 0 |
| 413 | 20230605 | 122600 | 2888961150 | 48550 | 48550 | 48550 | 48550 | 502 |
| 414 | 20230605 | 122500 | 2864589050 | 48550 | 48600 | 48600 | 48550 | 50 |
| 415 | 20230605 | 122400 | 2862160550 | 48550 | 48550 | 48550 | 48550 | 6 |
| 416 | 20230605 | 122300 | 2861869250 | 48550 | 48550 | 48550 | 48550 | 0 |
| 417 | 20230605 | 122200 | 2861869250 | 48550 | 48550 | 48600 | 48550 | 108 |
| 418 | 20230605 | 122100 | 2856624500 | 48550 | 48550 | 48550 | 48550 | 0 |
| 419 | 20230605 | 122000 | 2856624500 | 48550 | 48550 | 48550 | 48550 | 52 |
| 420 | 20230605 | 121900 | 2854099900 | 48550 | 48550 | 48550 | 48550 | 171 |
| 421 | 20230605 | 121800 | 2845797850 | 48600 | 48600 | 48600 | 48600 | 549 |
| 422 | 20230605 | 121700 | 2819116450 | 48650 | 48600 | 48650 | 48600 | 364 |
| 423 | 20230605 | 121600 | 2801425100 | 48600 | 48600 | 48600 | 48600 | 101 |
| 424 | 20230605 | 121500 | 2796516500 | 48600 | 48550 | 48600 | 48550 | 50 |
| 425 | 20230605 | 121400 | 2794087150 | 48550 | 48600 | 48600 | 48550 | 37 |
| 426 | 20230605 | 121300 | 2792289450 | 48600 | 48600 | 48650 | 48600 | 325 |
| 427 | 20230605 | 121200 | 2776493700 | 48600 | 48600 | 48600 | 48600 | 43 |
| 428 | 20230605 | 121100 | 2774403900 | 48600 | 48650 | 48650 | 48600 | 5 |
| 429 | 20230605 | 121000 | 2774160700 | 48650 | 48600 | 48650 | 48600 | 107 |
| 430 | 20230605 | 120900 | 2768955950 | 48600 | 48600 | 48650 | 48550 | 119 |
| 431 | 20230605 | 120800 | 2763171150 | 48600 | 48600 | 48600 | 48600 | 129 |
| 432 | 20230605 | 120700 | 2756901750 | 48650 | 48700 | 48700 | 48600 | 948 |
| 433 | 20230605 | 120600 | 2710781000 | 48700 | 48700 | 48700 | 48700 | 73 |
| 434 | 20230605 | 120500 | 2707225900 | 48700 | 48650 | 48700 | 48650 | 224 |
| 435 | 20230605 | 120400 | 2696327000 | 48650 | 48650 | 48650 | 48600 | 51 |
| 436 | 20230605 | 120300 | 2693845950 | 48650 | 48650 | 48650 | 48650 | 170 |
| 437 | 20230605 | 120200 | 2685575450 | 48650 | 48500 | 48650 | 48500 | 997 |
| 438 | 20230605 | 120100 | 2637116250 | 48450 | 48350 | 48450 | 48350 | 146 |
| 439 | 20230605 | 120000 | 2630048250 | 48350 | 48350 | 48350 | 48350 | 95 |
| 440 | 20230605 | 115900 | 2625455000 | 48350 | 48300 | 48350 | 48300 | 65 |
| 441 | 20230605 | 115800 | 2622312300 | 48300 | 48300 | 48300 | 48300 | 4 |
| 442 | 20230605 | 115700 | 2622119100 | 48300 | 48350 | 48350 | 48300 | 107 |
| 443 | 20230605 | 115600 | 2616950950 | 48400 | 48350 | 48400 | 48300 | 318 |
| 444 | 20230605 | 115500 | 2601575550 | 48350 | 48400 | 48400 | 48350 | 403 |
| 445 | 20230605 | 115400 | 2582081550 | 48450 | 48400 | 48500 | 48400 | 144 |
| 446 | 20230605 | 115300 | 2575104700 | 48450 | 48500 | 48500 | 48450 | 193 |
| 447 | 20230605 | 115200 | 2565751150 | 48550 | 48500 | 48550 | 48500 | 336 |
| 448 | 20230605 | 115100 | 2549439550 | 48550 | 48500 | 48550 | 48450 | 341 |
| 449 | 20230605 | 115000 | 2532897950 | 48550 | 48600 | 48600 | 48500 | 396 |
| 450 | 20230605 | 114900 | 2513672500 | 48600 | 48600 | 48600 | 48600 | 2 |
| 451 | 20230605 | 114800 | 2513575300 | 48600 | 48550 | 48600 | 48550 | 4 |
| 452 | 20230605 | 114700 | 2513381050 | 48550 | 48550 | 48550 | 48550 | 63 |
| 453 | 20230605 | 114600 | 2510322400 | 48550 | 48550 | 48550 | 48550 | 1 |
| 454 | 20230605 | 114500 | 2510273850 | 48550 | 48550 | 48550 | 48550 | 141 |
| 455 | 20230605 | 114400 | 2503428300 | 48550 | 48600 | 48600 | 48550 | 225 |
| 456 | 20230605 | 114300 | 2492495900 | 48600 | 48550 | 48650 | 48500 | 569 |
| 457 | 20230605 | 114200 | 2464853600 | 48550 | 48550 | 48600 | 48550 | 693 |
| 458 | 20230605 | 114100 | 2431199750 | 48600 | 48550 | 48600 | 48550 | 336 |
| 459 | 20230605 | 114000 | 2414883250 | 48550 | 48550 | 48550 | 48550 | 55 |
| 460 | 20230605 | 113900 | 2412213000 | 48550 | 48500 | 48550 | 48500 | 897 |
| 461 | 20230605 | 113800 | 2368701250 | 48500 | 48450 | 48500 | 48450 | 83 |
| 462 | 20230605 | 113700 | 2364675950 | 48500 | 48450 | 48500 | 48450 | 152 |
| 463 | 20230605 | 113600 | 2357310150 | 48500 | 48500 | 48500 | 48500 | 74 |
| 464 | 20230605 | 113500 | 2353721150 | 48450 | 48400 | 48450 | 48400 | 679 |
| 465 | 20230605 | 113400 | 2320833000 | 48400 | 48400 | 48400 | 48400 | 85 |
| 466 | 20230605 | 113300 | 2316719000 | 48400 | 48350 | 48400 | 48350 | 225 |
| 467 | 20230605 | 113200 | 2305830500 | 48400 | 48400 | 48400 | 48400 | 45 |
| 468 | 20230605 | 113100 | 2303652500 | 48350 | 48350 | 48350 | 48350 | 303 |
| 469 | 20230605 | 113000 | 2289002450 | 48350 | 48300 | 48350 | 48300 | 36 |
| 470 | 20230605 | 112900 | 2287262100 | 48300 | 48350 | 48350 | 48300 | 37 |
| 471 | 20230605 | 112800 | 2285473250 | 48350 | 48250 | 48350 | 48250 | 416 |
| 472 | 20230605 | 112700 | 2265370250 | 48200 | 48250 | 48250 | 48200 | 173 |
| 473 | 20230605 | 112600 | 2257025900 | 48300 | 48300 | 48350 | 48300 | 532 |
| 474 | 20230605 | 112500 | 2231329300 | 48300 | 48250 | 48300 | 48250 | 291 |
| 475 | 20230605 | 112400 | 2217287450 | 48250 | 48250 | 48250 | 48250 | 38 |
| 476 | 20230605 | 112300 | 2215453950 | 48250 | 48200 | 48250 | 48200 | 105 |
| 477 | 20230605 | 112200 | 2210391350 | 48200 | 48250 | 48250 | 48200 | 165 |
| 478 | 20230605 | 112100 | 2202434950 | 48250 | 48300 | 48300 | 48250 | 310 |
| 479 | 20230605 | 112000 | 2187462950 | 48350 | 48300 | 48350 | 48300 | 144 |
| 480 | 20230605 | 111900 | 2180506200 | 48300 | 48300 | 48300 | 48300 | 255 |
| 481 | 20230605 | 111800 | 2168189700 | 48300 | 48300 | 48300 | 48300 | 48 |
| 482 | 20230605 | 111700 | 2165871300 | 48300 | 48300 | 48350 | 48300 | 451 |
| 483 | 20230605 | 111600 | 2144087500 | 48350 | 48300 | 48350 | 48300 | 65 |
| 484 | 20230605 | 111500 | 2140947250 | 48300 | 48250 | 48300 | 48250 | 125 |
| 485 | 20230605 | 111400 | 2134911550 | 48250 | 48200 | 48250 | 48200 | 49 |
| 486 | 20230605 | 111300 | 2132547350 | 48250 | 48300 | 48300 | 48250 | 178 |
| 487 | 20230605 | 111200 | 2123958800 | 48300 | 48300 | 48300 | 48300 | 32 |
| 488 | 20230605 | 111100 | 2122413200 | 48350 | 48300 | 48350 | 48250 | 99 |
| 489 | 20230605 | 111000 | 2117635850 | 48300 | 48200 | 48300 | 48200 | 46 |
| 490 | 20230605 | 110900 | 2115415750 | 48200 | 48200 | 48200 | 48200 | 276 |
| 491 | 20230605 | 110800 | 2102112550 | 48200 | 48200 | 48200 | 48200 | 203 |
| 492 | 20230605 | 110700 | 2092327950 | 48250 | 48250 | 48250 | 48200 | 30 |
| 493 | 20230605 | 110600 | 2090881700 | 48250 | 48350 | 48350 | 48200 | 85 |
| 494 | 20230605 | 110500 | 2086779950 | 48350 | 48350 | 48350 | 48300 | 680 |
| 495 | 20230605 | 110400 | 2053906750 | 48350 | 48150 | 48350 | 48150 | 343 |
| 496 | 20230605 | 110300 | 2037363150 | 48200 | 48200 | 48200 | 48150 | 39 |
| 497 | 20230605 | 110200 | 2035483600 | 48200 | 48200 | 48200 | 48200 | 4 |
| 498 | 20230605 | 110100 | 2035290800 | 48150 | 48150 | 48150 | 48150 | 31 |
| 499 | 20230605 | 110000 | 2033798150 | 48150 | 48150 | 48200 | 48150 | 113 |
| 500 | 20230605 | 105900 | 2028356650 | 48200 | 48200 | 48200 | 48200 | 145 |
| 501 | 20230605 | 105800 | 2021367650 | 48200 | 48300 | 48300 | 48200 | 46 |
| 502 | 20230605 | 105700 | 2019148500 | 48300 | 48300 | 48300 | 48200 | 201 |
| 503 | 20230605 | 105600 | 2009448750 | 48300 | 48300 | 48300 | 48300 | 133 |
| 504 | 20230605 | 105500 | 2003024850 | 48300 | 48250 | 48350 | 48250 | 239 |
| 505 | 20230605 | 105400 | 1991470900 | 48250 | 48350 | 48350 | 48250 | 85 |
| 506 | 20230605 | 105300 | 1987363050 | 48400 | 48150 | 48400 | 48150 | 18 |
| 507 | 20230605 | 105200 | 1986494900 | 48150 | 48150 | 48150 | 48050 | 436 |
| 508 | 20230605 | 105100 | 1965521250 | 48100 | 48400 | 48400 | 48100 | 1078 |
| 509 | 20230605 | 105000 | 1913417900 | 48400 | 48550 | 48600 | 48400 | 734 |
| 510 | 20230605 | 104900 | 1877804300 | 48550 | 48450 | 48550 | 48450 | 473 |
| 511 | 20230605 | 104800 | 1854866650 | 48450 | 48350 | 48450 | 48350 | 191 |
| 512 | 20230605 | 104700 | 1845624650 | 48350 | 48300 | 48350 | 48300 | 627 |
| 513 | 20230605 | 104600 | 1815337450 | 48300 | 48050 | 48300 | 48000 | 2782 |
| 514 | 20230605 | 104500 | 1681433350 | 48050 | 48050 | 48050 | 48050 | 114 |
| 515 | 20230605 | 104400 | 1675955650 | 48050 | 48050 | 48050 | 48000 | 214 |
| 516 | 20230605 | 104300 | 1665678450 | 48050 | 48050 | 48050 | 48050 | 78 |
| 517 | 20230605 | 104200 | 1661930550 | 48050 | 48000 | 48050 | 48000 | 159 |
| 518 | 20230605 | 104100 | 1654291400 | 48050 | 48000 | 48050 | 48000 | 94 |
| 519 | 20230605 | 104000 | 1649777050 | 48050 | 47800 | 48050 | 47800 | 1902 |
| 520 | 20230605 | 103900 | 1558717450 | 47800 | 47750 | 47800 | 47750 | 301 |
| 521 | 20230605 | 103800 | 1544332200 | 47800 | 47800 | 47800 | 47800 | 2 |
| 522 | 20230605 | 103700 | 1544236600 | 47800 | 47800 | 47800 | 47750 | 125 |
| 523 | 20230605 | 103600 | 1538262600 | 47750 | 47800 | 47800 | 47750 | 368 |
| 524 | 20230605 | 103500 | 1520689050 | 47750 | 47750 | 47750 | 47750 | 100 |
| 525 | 20230605 | 103400 | 1515914050 | 47800 | 47750 | 47800 | 47750 | 22 |
| 526 | 20230605 | 103300 | 1514862550 | 47750 | 47800 | 47800 | 47750 | 28 |
| 527 | 20230605 | 103200 | 1513525500 | 47800 | 47800 | 47800 | 47800 | 20 |
| 528 | 20230605 | 103100 | 1512569500 | 47800 | 47800 | 47800 | 47800 | 10 |
| 529 | 20230605 | 103000 | 1512091500 | 47750 | 47700 | 47750 | 47700 | 93 |
| 530 | 20230605 | 102900 | 1507653300 | 47750 | 47750 | 47750 | 47750 | 84 |
| 531 | 20230605 | 102800 | 1503642300 | 47700 | 47750 | 47800 | 47700 | 244 |
| 532 | 20230605 | 102700 | 1491988950 | 47700 | 47800 | 47800 | 47700 | 125 |
| 533 | 20230605 | 102600 | 1486016950 | 47800 | 47800 | 47800 | 47800 | 142 |
| 534 | 20230605 | 102500 | 1479229350 | 47800 | 47800 | 47800 | 47800 | 11 |
| 535 | 20230605 | 102400 | 1478703550 | 47850 | 47850 | 47850 | 47800 | 141 |
| 536 | 20230605 | 102300 | 1471960300 | 47850 | 47850 | 47850 | 47850 | 27 |
| 537 | 20230605 | 102200 | 1470668350 | 47800 | 47800 | 47850 | 47800 | 147 |
| 538 | 20230605 | 102100 | 1463641700 | 47900 | 47950 | 47950 | 47850 | 395 |
| 539 | 20230605 | 102000 | 1444724600 | 47950 | 47950 | 47950 | 47950 | 28 |
| 540 | 20230605 | 101900 | 1443382000 | 47950 | 47950 | 47950 | 47900 | 68 |
| 541 | 20230605 | 101800 | 1440121450 | 47950 | 47750 | 47950 | 47750 | 1783 |
| 542 | 20230605 | 101700 | 1354870700 | 47750 | 47750 | 47750 | 47750 | 79 |
| 543 | 20230605 | 101600 | 1351098450 | 47750 | 47700 | 47750 | 47700 | 21 |
| 544 | 20230605 | 101500 | 1350096100 | 47700 | 47700 | 47700 | 47700 | 81 |
| 545 | 20230605 | 101400 | 1346232400 | 47700 | 47750 | 47750 | 47700 | 43 |
| 546 | 20230605 | 101300 | 1344180450 | 47700 | 47750 | 47750 | 47700 | 71 |
| 547 | 20230605 | 101200 | 1340791650 | 47750 | 47750 | 47750 | 47700 | 34 |
| 548 | 20230605 | 101100 | 1339168450 | 47750 | 47750 | 47750 | 47750 | 48 |
| 549 | 20230605 | 101000 | 1336876450 | 47750 | 47750 | 47750 | 47750 | 17 |
| 550 | 20230605 | 100900 | 1336064700 | 47700 | 47750 | 47750 | 47700 | 51 |
| 551 | 20230605 | 100800 | 1333629500 | 47750 | 47750 | 47750 | 47750 | 143 |
| 552 | 20230605 | 100700 | 1326801250 | 47750 | 47700 | 47750 | 47700 | 88 |
| 553 | 20230605 | 100600 | 1322599500 | 47750 | 47750 | 47750 | 47700 | 4 |
| 554 | 20230605 | 100500 | 1322408550 | 47750 | 47750 | 47750 | 47750 | 0 |
| 555 | 20230605 | 100400 | 1322408550 | 47750 | 47750 | 47750 | 47750 | 36 |
| 556 | 20230605 | 100300 | 1320689550 | 47750 | 47650 | 47800 | 47550 | 402 |
| 557 | 20230605 | 100200 | 1301495300 | 47650 | 47700 | 47700 | 47650 | 126 |
| 558 | 20230605 | 100100 | 1295485200 | 47700 | 47600 | 47700 | 47600 | 733 |
| 559 | 20230605 | 100000 | 1260579500 | 47600 | 47550 | 47600 | 47550 | 142 |
| 560 | 20230605 | 095900 | 1253820350 | 47600 | 47550 | 47600 | 47450 | 307 |
| 561 | 20230605 | 095800 | 1239220500 | 47550 | 47500 | 47550 | 47400 | 94 |
| 562 | 20230605 | 095700 | 1234755500 | 47500 | 47500 | 47500 | 47500 | 301 |
| 563 | 20230605 | 095600 | 1220458000 | 47500 | 47550 | 47550 | 47500 | 34 |
| 564 | 20230605 | 095500 | 1218842200 | 47550 | 47550 | 47550 | 47550 | 4 |
| 565 | 20230605 | 095400 | 1218652000 | 47550 | 47550 | 47550 | 47550 | 0 |
| 566 | 20230605 | 095300 | 1218652000 | 47550 | 47550 | 47550 | 47550 | 68 |
| 567 | 20230605 | 095200 | 1215418600 | 47550 | 47550 | 47550 | 47550 | 56 |
| 568 | 20230605 | 095100 | 1212755800 | 47550 | 47550 | 47550 | 47550 | 62 |
| 569 | 20230605 | 095000 | 1209807700 | 47550 | 47600 | 47600 | 47550 | 242 |
| 570 | 20230605 | 094900 | 1198300550 | 47550 | 47500 | 47550 | 47500 | 211 |
| 571 | 20230605 | 094800 | 1188267550 | 47550 | 47550 | 47600 | 47500 | 302 |
| 572 | 20230605 | 094700 | 1173911700 | 47550 | 47600 | 47600 | 47550 | 133 |
| 573 | 20230605 | 094600 | 1167584150 | 47650 | 47650 | 47650 | 47650 | 7 |
| 574 | 20230605 | 094500 | 1167250600 | 47650 | 47600 | 47650 | 47600 | 182 |
| 575 | 20230605 | 094400 | 1158582800 | 47550 | 47600 | 47600 | 47550 | 352 |
| 576 | 20230605 | 094300 | 1141835300 | 47650 | 47650 | 47650 | 47650 | 6 |
| 577 | 20230605 | 094200 | 1141549400 | 47750 | 47700 | 47750 | 47650 | 527 |
| 578 | 20230605 | 094100 | 1116401650 | 47700 | 47750 | 47800 | 47700 | 1107 |
| 579 | 20230605 | 094000 | 1063521000 | 47750 | 47700 | 47750 | 47700 | 1129 |
| 580 | 20230605 | 093900 | 1009620300 | 47700 | 47650 | 47700 | 47650 | 626 |
| 581 | 20230605 | 093800 | 979763800 | 47650 | 47650 | 47650 | 47600 | 169 |
| 582 | 20230605 | 093700 | 971711200 | 47650 | 47700 | 47700 | 47650 | 373 |
| 583 | 20230605 | 093600 | 953930650 | 47700 | 47500 | 47700 | 47500 | 3717 |
| 584 | 20230605 | 093500 | 776791250 | 47500 | 47500 | 47500 | 47300 | 715 |
| 585 | 20230605 | 093400 | 742836300 | 47500 | 47350 | 47500 | 47350 | 530 |
| 586 | 20230605 | 093300 | 717705150 | 47350 | 47300 | 47350 | 47300 | 63 |
| 587 | 20230605 | 093200 | 714723500 | 47300 | 47250 | 47300 | 47250 | 21 |
| 588 | 20230605 | 093100 | 713730550 | 47250 | 47300 | 47300 | 47250 | 330 |
| 589 | 20230605 | 093000 | 698127700 | 47300 | 47250 | 47300 | 47250 | 37 |
| 590 | 20230605 | 092900 | 696378850 | 47250 | 47250 | 47250 | 47250 | 236 |
| 591 | 20230605 | 092800 | 685227850 | 47250 | 47300 | 47300 | 47200 | 285 |
| 592 | 20230605 | 092700 | 671769050 | 47300 | 47250 | 47300 | 47250 | 53 |
| 593 | 20230605 | 092600 | 669264550 | 47300 | 47300 | 47300 | 47300 | 243 |
| 594 | 20230605 | 092500 | 657770650 | 47350 | 47350 | 47350 | 47350 | 7 |
| 595 | 20230605 | 092400 | 657439200 | 47350 | 47350 | 47350 | 47350 | 21 |
| 596 | 20230605 | 092300 | 656444850 | 47400 | 47300 | 47450 | 47300 | 439 |
| 597 | 20230605 | 092200 | 635642050 | 47300 | 47150 | 47300 | 47150 | 115 |
| 598 | 20230605 | 092100 | 630210850 | 46950 | 47000 | 47100 | 46950 | 163 |
| 599 | 20230605 | 092000 | 622549700 | 47000 | 47050 | 47050 | 47000 | 397 |
| 600 | 20230605 | 091900 | 603880900 | 47050 | 47050 | 47100 | 47050 | 191 |
| 601 | 20230605 | 091800 | 594887250 | 47000 | 47000 | 47050 | 46850 | 656 |
| 602 | 20230605 | 091700 | 564089450 | 47000 | 47000 | 47050 | 47000 | 65 |
| 603 | 20230605 | 091600 | 561033350 | 47050 | 46900 | 47050 | 46900 | 1575 |
| 604 | 20230605 | 091500 | 487126850 | 46850 | 47100 | 47100 | 46850 | 1117 |
| 605 | 20230605 | 091400 | 434701450 | 47100 | 47200 | 47200 | 47100 | 1280 |
| 606 | 20230605 | 091300 | 374360500 | 47200 | 47300 | 47300 | 47200 | 277 |
| 607 | 20230605 | 091200 | 361275200 | 47300 | 47250 | 47300 | 47250 | 47 |
| 608 | 20230605 | 091100 | 359054200 | 47250 | 47250 | 47250 | 47250 | 249 |
| 609 | 20230605 | 091000 | 347288950 | 47250 | 47300 | 47350 | 47250 | 201 |
| 610 | 20230605 | 090900 | 337783600 | 47350 | 47400 | 47400 | 47350 | 233 |
| 611 | 20230605 | 090800 | 326744050 | 47350 | 47350 | 47400 | 47250 | 207 |
| 612 | 20230605 | 090700 | 316948100 | 47350 | 47400 | 47400 | 47200 | 856 |
| 613 | 20230605 | 090600 | 276462300 | 47400 | 47450 | 47450 | 47400 | 256 |
| 614 | 20230605 | 090500 | 264320400 | 47450 | 47500 | 47550 | 47350 | 143 |
| 615 | 20230605 | 090400 | 257529500 | 47500 | 47550 | 47550 | 47300 | 431 |
| 616 | 20230605 | 090300 | 237120700 | 47550 | 47550 | 47550 | 47300 | 496 |
| 617 | 20230605 | 090200 | 213581400 | 47550 | 47450 | 47650 | 47450 | 2190 |
| 618 | 20230605 | 090100 | 109388500 | 47400 | 47200 | 47400 | 47150 | 1630 |
| 619 | 20230605 | 090000 | 32304200 | 47200 | 47150 | 47200 | 47100 | 685 |