30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 183000 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 1802 |
| 3 | 20230605 | 182900 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 4 | 20230605 | 182800 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 5 | 20230605 | 182700 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 6 | 20230605 | 182600 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 7 | 20230605 | 182500 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 8 | 20230605 | 182400 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 9 | 20230605 | 182300 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 10 | 20230605 | 182200 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 11 | 20230605 | 182100 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 12 | 20230605 | 182000 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 13 | 20230605 | 181900 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 14 | 20230605 | 181800 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 15 | 20230605 | 181700 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 16 | 20230605 | 181600 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 17 | 20230605 | 181500 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 18 | 20230605 | 181400 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 19 | 20230605 | 181300 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 20 | 20230605 | 181200 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 21 | 20230605 | 181100 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 22 | 20230605 | 181000 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 23 | 20230605 | 180900 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 24 | 20230605 | 180800 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 25 | 20230605 | 180700 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 26 | 20230605 | 180600 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 27 | 20230605 | 180500 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 28 | 20230605 | 180400 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 29 | 20230605 | 180300 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 30 | 20230605 | 180200 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 31 | 20230605 | 180100 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 32 | 20230605 | 180000 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 1802 |
| 33 | 20230605 | 175900 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 34 | 20230605 | 175800 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 35 | 20230605 | 175700 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 36 | 20230605 | 175600 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 37 | 20230605 | 175500 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 38 | 20230605 | 175400 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 39 | 20230605 | 175300 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 40 | 20230605 | 175200 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 41 | 20230605 | 175100 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 42 | 20230605 | 175000 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 43 | 20230605 | 174900 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 44 | 20230605 | 174800 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 45 | 20230605 | 174700 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 46 | 20230605 | 174600 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 47 | 20230605 | 174500 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 48 | 20230605 | 174400 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 49 | 20230605 | 174300 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 50 | 20230605 | 174200 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 51 | 20230605 | 174100 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 52 | 20230605 | 174000 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 53 | 20230605 | 173900 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 54 | 20230605 | 173800 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 55 | 20230605 | 173700 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 56 | 20230605 | 173600 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 57 | 20230605 | 173500 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 58 | 20230605 | 173400 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 59 | 20230605 | 173300 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 60 | 20230605 | 173200 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 61 | 20230605 | 173100 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 62 | 20230605 | 173000 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 1802 |
| 63 | 20230605 | 172900 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 64 | 20230605 | 172800 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 65 | 20230605 | 172700 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 66 | 20230605 | 172600 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 67 | 20230605 | 172500 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 68 | 20230605 | 172400 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 69 | 20230605 | 172300 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 70 | 20230605 | 172200 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 71 | 20230605 | 172100 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 72 | 20230605 | 172000 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 73 | 20230605 | 171900 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 74 | 20230605 | 171800 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 75 | 20230605 | 171700 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 76 | 20230605 | 171600 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 77 | 20230605 | 171500 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 78 | 20230605 | 171400 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 79 | 20230605 | 171300 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 80 | 20230605 | 171200 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 81 | 20230605 | 171100 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 82 | 20230605 | 171000 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 83 | 20230605 | 170900 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 84 | 20230605 | 170800 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 85 | 20230605 | 170700 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 86 | 20230605 | 170600 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 87 | 20230605 | 170500 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 88 | 20230605 | 170400 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 89 | 20230605 | 170300 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 90 | 20230605 | 170200 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 91 | 20230605 | 170100 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 92 | 20230605 | 170000 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 1802 |
| 93 | 20230605 | 165900 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 94 | 20230605 | 165800 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 95 | 20230605 | 165700 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 96 | 20230605 | 165600 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 97 | 20230605 | 165500 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 98 | 20230605 | 165400 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 99 | 20230605 | 165300 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 100 | 20230605 | 165200 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 101 | 20230605 | 165100 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 102 | 20230605 | 165000 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 103 | 20230605 | 164900 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 104 | 20230605 | 164800 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 105 | 20230605 | 164700 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 106 | 20230605 | 164600 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 107 | 20230605 | 164500 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 108 | 20230605 | 164400 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 109 | 20230605 | 164300 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 110 | 20230605 | 164200 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 111 | 20230605 | 164100 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 112 | 20230605 | 164000 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 113 | 20230605 | 163900 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 114 | 20230605 | 163800 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 115 | 20230605 | 163700 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 116 | 20230605 | 163600 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 117 | 20230605 | 163500 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 118 | 20230605 | 163400 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 119 | 20230605 | 163300 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 120 | 20230605 | 163200 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 121 | 20230605 | 163100 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 122 | 20230605 | 163000 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 1802 |
| 123 | 20230605 | 162900 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 124 | 20230605 | 162800 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 125 | 20230605 | 162700 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 126 | 20230605 | 162600 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 127 | 20230605 | 162500 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 128 | 20230605 | 162400 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 129 | 20230605 | 162300 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 130 | 20230605 | 162200 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 131 | 20230605 | 162100 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 132 | 20230605 | 162000 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 133 | 20230605 | 161900 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 134 | 20230605 | 161800 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 135 | 20230605 | 161700 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 136 | 20230605 | 161600 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 137 | 20230605 | 161500 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 138 | 20230605 | 161400 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 139 | 20230605 | 161300 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 140 | 20230605 | 161200 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 141 | 20230605 | 161100 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 142 | 20230605 | 161000 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 143 | 20230605 | 160900 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 144 | 20230605 | 160800 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 145 | 20230605 | 160700 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 146 | 20230605 | 160600 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 147 | 20230605 | 160500 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 148 | 20230605 | 160400 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 149 | 20230605 | 160300 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 150 | 20230605 | 160200 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 151 | 20230605 | 160100 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 152 | 20230605 | 160000 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 1802 |
| 153 | 20230605 | 155900 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 154 | 20230605 | 155800 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 155 | 20230605 | 155700 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 156 | 20230605 | 155600 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 157 | 20230605 | 155500 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 158 | 20230605 | 155400 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 159 | 20230605 | 155300 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 160 | 20230605 | 155200 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 161 | 20230605 | 155100 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 162 | 20230605 | 155000 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 163 | 20230605 | 154900 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 164 | 20230605 | 154800 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 165 | 20230605 | 154700 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 166 | 20230605 | 154600 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 167 | 20230605 | 154500 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 168 | 20230605 | 154400 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 169 | 20230605 | 154300 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 170 | 20230605 | 154200 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 171 | 20230605 | 154100 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 172 | 20230605 | 154000 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 173 | 20230605 | 153900 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 174 | 20230605 | 153800 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 175 | 20230605 | 153700 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 176 | 20230605 | 153600 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 177 | 20230605 | 153500 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 178 | 20230605 | 153400 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 179 | 20230605 | 153300 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 180 | 20230605 | 153200 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 181 | 20230605 | 153100 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 182 | 20230605 | 153000 | 3331616600 | 48150 | 48150 | 48150 | 48150 | 3604 |
| 183 | 20230605 | 152900 | 3244850300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 184 | 20230605 | 152800 | 3244850300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 185 | 20230605 | 152700 | 3244850300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 186 | 20230605 | 152600 | 3244850300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 187 | 20230605 | 152500 | 3244850300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 188 | 20230605 | 152400 | 3244850300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 189 | 20230605 | 152300 | 3244850300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 190 | 20230605 | 152200 | 3244850300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 191 | 20230605 | 152100 | 3244850300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 192 | 20230605 | 152000 | 3244850300 | 48150 | 48150 | 48150 | 48150 | 0 |
| 193 | 20230605 | 151900 | 3244850300 | 48150 | 48100 | 48150 | 48050 | 60 |
| 194 | 20230605 | 151800 | 3241965850 | 48050 | 48100 | 48100 | 48050 | 507 |
| 195 | 20230605 | 151700 | 3217603900 | 48100 | 48100 | 48150 | 48050 | 67 |
| 196 | 20230605 | 151600 | 3214383550 | 48100 | 48100 | 48100 | 48050 | 197 |
| 197 | 20230605 | 151500 | 3204908600 | 48100 | 48100 | 48100 | 48100 | 4 |
| 198 | 20230605 | 151400 | 3204716200 | 48100 | 48100 | 48150 | 48100 | 100 |
| 199 | 20230605 | 151300 | 3199901850 | 48100 | 48100 | 48100 | 48050 | 124 |
| 200 | 20230605 | 151200 | 3193937900 | 48100 | 48150 | 48150 | 48100 | 240 |
| 201 | 20230605 | 151100 | 3182383200 | 48150 | 48050 | 48150 | 48050 | 3 |
| 202 | 20230605 | 151000 | 3182238950 | 48050 | 48100 | 48100 | 48050 | 69 |
| 203 | 20230605 | 150900 | 3178922600 | 48100 | 48050 | 48100 | 48050 | 210 |
| 204 | 20230605 | 150800 | 3168831600 | 48050 | 48100 | 48100 | 48050 | 32 |
| 205 | 20230605 | 150700 | 3167292750 | 48050 | 48050 | 48050 | 48050 | 134 |
| 206 | 20230605 | 150600 | 3160854050 | 48050 | 48150 | 48150 | 48050 | 816 |
| 207 | 20230605 | 150500 | 3121624550 | 48100 | 48150 | 48150 | 48100 | 18 |
| 208 | 20230605 | 150400 | 3120757950 | 48150 | 48150 | 48150 | 48150 | 17 |
| 209 | 20230605 | 150300 | 3119939400 | 48100 | 48100 | 48150 | 48100 | 20 |
| 210 | 20230605 | 150200 | 3118977300 | 48150 | 48150 | 48150 | 48150 | 10 |
| 211 | 20230605 | 150100 | 3118495800 | 48150 | 48150 | 48150 | 48150 | 10 |
| 212 | 20230605 | 150000 | 3118014300 | 48150 | 48050 | 48150 | 48050 | 50 |
| 213 | 20230605 | 145900 | 3115611000 | 48100 | 48100 | 48100 | 48050 | 5 |
| 214 | 20230605 | 145800 | 3115370650 | 48100 | 48150 | 48150 | 48100 | 25 |
| 215 | 20230605 | 145700 | 3114168100 | 48100 | 48100 | 48100 | 48050 | 37 |
| 216 | 20230605 | 145600 | 3112388600 | 48100 | 48100 | 48150 | 48050 | 150 |
| 217 | 20230605 | 145500 | 3105173400 | 48100 | 48050 | 48150 | 48050 | 47 |
| 218 | 20230605 | 145400 | 3102912550 | 48050 | 48100 | 48100 | 48050 | 36 |
| 219 | 20230605 | 145300 | 3101182700 | 48100 | 48100 | 48100 | 48050 | 43 |
| 220 | 20230605 | 145200 | 3099116000 | 48050 | 48100 | 48100 | 48050 | 52 |
| 221 | 20230605 | 145100 | 3096616700 | 48100 | 48050 | 48100 | 48050 | 43 |
| 222 | 20230605 | 145000 | 3094550500 | 48050 | 48050 | 48100 | 48050 | 21 |
| 223 | 20230605 | 144900 | 3093541050 | 48050 | 48050 | 48150 | 48050 | 49 |
| 224 | 20230605 | 144800 | 3091185000 | 48050 | 48050 | 48100 | 48050 | 52 |
| 225 | 20230605 | 144700 | 3088686350 | 48050 | 48100 | 48100 | 48050 | 46 |
| 226 | 20230605 | 144600 | 3086475550 | 48050 | 48100 | 48100 | 48050 | 43 |
| 227 | 20230605 | 144500 | 3084408900 | 48150 | 48100 | 48150 | 48050 | 40 |
| 228 | 20230605 | 144400 | 3082485250 | 48100 | 48050 | 48100 | 48050 | 46 |
| 229 | 20230605 | 144300 | 3080274350 | 48050 | 48100 | 48100 | 48050 | 33 |
| 230 | 20230605 | 144200 | 3078687150 | 48100 | 48050 | 48100 | 48050 | 48 |
| 231 | 20230605 | 144100 | 3076378750 | 48050 | 48050 | 48050 | 48050 | 36 |
| 232 | 20230605 | 144000 | 3074648950 | 48050 | 48100 | 48100 | 48050 | 30 |
| 233 | 20230605 | 143900 | 3073206500 | 48100 | 48050 | 48100 | 48050 | 107 |
| 234 | 20230605 | 143800 | 3068060300 | 48100 | 48050 | 48100 | 48050 | 44 |
| 235 | 20230605 | 143700 | 3065945600 | 48050 | 48050 | 48100 | 48050 | 81 |
| 236 | 20230605 | 143600 | 3062053100 | 48050 | 48100 | 48100 | 48050 | 40 |
| 237 | 20230605 | 143500 | 3060129500 | 48050 | 48100 | 48100 | 48050 | 107 |
| 238 | 20230605 | 143400 | 3054984450 | 48150 | 48050 | 48150 | 48050 | 129 |
| 239 | 20230605 | 143300 | 3048778050 | 48100 | 48050 | 48100 | 48050 | 34 |
| 240 | 20230605 | 143200 | 3047144250 | 48050 | 48050 | 48050 | 48050 | 36 |
| 241 | 20230605 | 143100 | 3045414450 | 48050 | 48100 | 48100 | 48050 | 38 |
| 242 | 20230605 | 143000 | 3043587450 | 48050 | 48050 | 48100 | 48050 | 37 |
| 243 | 20230605 | 142900 | 3041809450 | 48050 | 48100 | 48100 | 48050 | 39 |
| 244 | 20230605 | 142800 | 3039934700 | 48100 | 48100 | 48150 | 48100 | 42 |
| 245 | 20230605 | 142700 | 3037914450 | 48100 | 48100 | 48100 | 48100 | 36 |
| 246 | 20230605 | 142600 | 3036182850 | 48100 | 48150 | 48200 | 48050 | 2332 |
| 247 | 20230605 | 142500 | 2923948200 | 48150 | 48150 | 48150 | 48150 | 38 |
| 248 | 20230605 | 142400 | 2922118500 | 48150 | 48150 | 48150 | 48150 | 46 |
| 249 | 20230605 | 142300 | 2919903600 | 48150 | 48200 | 48200 | 48150 | 385 |
| 250 | 20230605 | 142200 | 2901347550 | 48250 | 48200 | 48250 | 48200 | 42 |
| 251 | 20230605 | 142100 | 2899322850 | 48200 | 48200 | 48200 | 48200 | 13 |
| 252 | 20230605 | 142000 | 2898696250 | 48200 | 48200 | 48250 | 48200 | 41 |
| 253 | 20230605 | 141900 | 2896719750 | 48250 | 48200 | 48250 | 48200 | 44 |
| 254 | 20230605 | 141800 | 2894598900 | 48250 | 48200 | 48250 | 48200 | 44 |
| 255 | 20230605 | 141700 | 2892478050 | 48250 | 48200 | 48250 | 48200 | 9 |
| 256 | 20230605 | 141600 | 2892044200 | 48200 | 48150 | 48200 | 48150 | 62 |
| 257 | 20230605 | 141500 | 2889056600 | 48150 | 48200 | 48200 | 48150 | 476 |
| 258 | 20230605 | 141400 | 2866115850 | 48200 | 48200 | 48200 | 48200 | 61 |
| 259 | 20230605 | 141300 | 2863175650 | 48200 | 48200 | 48250 | 48200 | 43 |
| 260 | 20230605 | 141200 | 2861103000 | 48250 | 48250 | 48250 | 48250 | 11 |
| 261 | 20230605 | 141100 | 2860572250 | 48250 | 48200 | 48300 | 48200 | 75 |
| 262 | 20230605 | 141000 | 2856955150 | 48200 | 48200 | 48250 | 48200 | 48 |
| 263 | 20230605 | 140900 | 2854641150 | 48200 | 48250 | 48250 | 48200 | 40 |
| 264 | 20230605 | 140800 | 2852713100 | 48200 | 48200 | 48200 | 48200 | 55 |
| 265 | 20230605 | 140700 | 2850062100 | 48200 | 48200 | 48250 | 48200 | 93 |
| 266 | 20230605 | 140600 | 2845576900 | 48200 | 48200 | 48200 | 48200 | 46 |
| 267 | 20230605 | 140500 | 2843359700 | 48200 | 48200 | 48200 | 48200 | 43 |
| 268 | 20230605 | 140400 | 2841287100 | 48200 | 48250 | 48250 | 48200 | 15 |
| 269 | 20230605 | 140300 | 2840564000 | 48250 | 48200 | 48250 | 48200 | 38 |
| 270 | 20230605 | 140200 | 2838732350 | 48200 | 48250 | 48250 | 48200 | 15 |
| 271 | 20230605 | 140100 | 2838009250 | 48250 | 48300 | 48300 | 48250 | 33 |
| 272 | 20230605 | 140000 | 2836416950 | 48300 | 48300 | 48300 | 48250 | 233 |
| 273 | 20230605 | 135900 | 2825164650 | 48250 | 48250 | 48300 | 48200 | 257 |
| 274 | 20230605 | 135800 | 2812756050 | 48250 | 48250 | 48300 | 48250 | 744 |
| 275 | 20230605 | 135700 | 2776857900 | 48300 | 48250 | 48300 | 48250 | 30 |
| 276 | 20230605 | 135600 | 2775409000 | 48300 | 48300 | 48300 | 48300 | 2 |
| 277 | 20230605 | 135500 | 2775312400 | 48300 | 48300 | 48300 | 48300 | 3 |
| 278 | 20230605 | 135400 | 2775167500 | 48300 | 48250 | 48300 | 48250 | 3 |
| 279 | 20230605 | 135300 | 2775022700 | 48300 | 48300 | 48300 | 48300 | 1 |
| 280 | 20230605 | 135200 | 2774974400 | 48300 | 48200 | 48300 | 48200 | 4 |
| 281 | 20230605 | 135100 | 2774781300 | 48200 | 48200 | 48200 | 48200 | 3 |
| 282 | 20230605 | 135000 | 2774636700 | 48200 | 48200 | 48200 | 48200 | 0 |
| 283 | 20230605 | 134900 | 2774636700 | 48200 | 48200 | 48250 | 48200 | 706 |
| 284 | 20230605 | 134800 | 2740607250 | 48200 | 48250 | 48250 | 48200 | 17 |
| 285 | 20230605 | 134700 | 2739787100 | 48250 | 48300 | 48300 | 48250 | 300 |
| 286 | 20230605 | 134600 | 2725312050 | 48250 | 48250 | 48250 | 48250 | 5 |
| 287 | 20230605 | 134500 | 2725070800 | 48250 | 48250 | 48250 | 48250 | 70 |
| 288 | 20230605 | 134400 | 2721693300 | 48250 | 48300 | 48300 | 48250 | 27 |
| 289 | 20230605 | 134300 | 2720389950 | 48250 | 48300 | 48300 | 48250 | 3 |
| 290 | 20230605 | 134200 | 2720245150 | 48300 | 48300 | 48300 | 48300 | 28 |
| 291 | 20230605 | 134100 | 2718892750 | 48300 | 48300 | 48300 | 48300 | 1 |
| 292 | 20230605 | 134000 | 2718844450 | 48250 | 48300 | 48300 | 48250 | 23 |
| 293 | 20230605 | 133900 | 2717733650 | 48300 | 48250 | 48300 | 48250 | 21 |
| 294 | 20230605 | 133800 | 2716720350 | 48250 | 48250 | 48250 | 48250 | 37 |
| 295 | 20230605 | 133700 | 2714935100 | 48250 | 48250 | 48250 | 48200 | 5 |
| 296 | 20230605 | 133600 | 2714693950 | 48250 | 48250 | 48250 | 48250 | 76 |
| 297 | 20230605 | 133500 | 2711026950 | 48200 | 48250 | 48250 | 48200 | 5 |
| 298 | 20230605 | 133400 | 2710785800 | 48250 | 48250 | 48250 | 48250 | 12 |
| 299 | 20230605 | 133300 | 2710206800 | 48250 | 48250 | 48250 | 48250 | 1 |
| 300 | 20230605 | 133200 | 2710158550 | 48200 | 48200 | 48250 | 48200 | 44 |
| 301 | 20230605 | 133100 | 2708037150 | 48200 | 48200 | 48200 | 48200 | 51 |
| 302 | 20230605 | 133000 | 2705578950 | 48200 | 48250 | 48300 | 48200 | 679 |
| 303 | 20230605 | 132900 | 2672848250 | 48250 | 48250 | 48250 | 48250 | 74 |
| 304 | 20230605 | 132800 | 2669277750 | 48250 | 48250 | 48300 | 48250 | 1043 |
| 305 | 20230605 | 132700 | 2618952950 | 48250 | 48250 | 48250 | 48250 | 0 |
| 306 | 20230605 | 132600 | 2618952950 | 48250 | 48300 | 48300 | 48250 | 15 |
| 307 | 20230605 | 132500 | 2618228600 | 48300 | 48300 | 48300 | 48250 | 57 |
| 308 | 20230605 | 132400 | 2615478250 | 48250 | 48300 | 48300 | 48250 | 7 |
| 309 | 20230605 | 132300 | 2615140250 | 48300 | 48300 | 48300 | 48300 | 1 |
| 310 | 20230605 | 132200 | 2615091950 | 48300 | 48300 | 48300 | 48300 | 101 |
| 311 | 20230605 | 132100 | 2610213650 | 48300 | 48300 | 48300 | 48300 | 421 |
| 312 | 20230605 | 132000 | 2589879350 | 48350 | 48300 | 48350 | 48300 | 31 |
| 313 | 20230605 | 131900 | 2588382000 | 48350 | 48350 | 48350 | 48350 | 11 |
| 314 | 20230605 | 131800 | 2587850150 | 48300 | 48350 | 48350 | 48300 | 23 |
| 315 | 20230605 | 131700 | 2586738250 | 48350 | 48350 | 48350 | 48350 | 1 |
| 316 | 20230605 | 131600 | 2586689900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 317 | 20230605 | 131500 | 2586689900 | 48300 | 48350 | 48350 | 48300 | 14 |
| 318 | 20230605 | 131400 | 2586013100 | 48350 | 48350 | 48350 | 48300 | 14 |
| 319 | 20230605 | 131300 | 2585336250 | 48300 | 48300 | 48300 | 48300 | 4 |
| 320 | 20230605 | 131200 | 2585143050 | 48300 | 48300 | 48300 | 48300 | 20 |
| 321 | 20230605 | 131100 | 2584177050 | 48300 | 48300 | 48350 | 48300 | 158 |
| 322 | 20230605 | 131000 | 2576545000 | 48300 | 48300 | 48300 | 48300 | 33 |
| 323 | 20230605 | 130900 | 2574951100 | 48350 | 48350 | 48350 | 48350 | 151 |
| 324 | 20230605 | 130800 | 2567650250 | 48350 | 48350 | 48350 | 48350 | 2 |
| 325 | 20230605 | 130700 | 2567553550 | 48350 | 48300 | 48350 | 48300 | 10 |
| 326 | 20230605 | 130600 | 2567070150 | 48300 | 48300 | 48350 | 48300 | 14 |
| 327 | 20230605 | 130500 | 2566393350 | 48300 | 48350 | 48350 | 48300 | 495 |
| 328 | 20230605 | 130400 | 2542460150 | 48300 | 48350 | 48350 | 48300 | 50 |
| 329 | 20230605 | 130300 | 2540042750 | 48350 | 48350 | 48350 | 48350 | 1 |
| 330 | 20230605 | 130200 | 2539994400 | 48350 | 48300 | 48350 | 48300 | 9 |
| 331 | 20230605 | 130100 | 2539559350 | 48350 | 48300 | 48350 | 48300 | 20 |
| 332 | 20230605 | 130000 | 2538592650 | 48250 | 48250 | 48250 | 48250 | 0 |
| 333 | 20230605 | 125900 | 2538592650 | 48250 | 48300 | 48300 | 48250 | 33 |
| 334 | 20230605 | 125800 | 2536998900 | 48300 | 48300 | 48300 | 48300 | 9 |
| 335 | 20230605 | 125700 | 2536564200 | 48300 | 48300 | 48300 | 48300 | 8 |
| 336 | 20230605 | 125600 | 2536177800 | 48300 | 48300 | 48300 | 48250 | 15 |
| 337 | 20230605 | 125500 | 2535453400 | 48300 | 48300 | 48300 | 48300 | 3 |
| 338 | 20230605 | 125400 | 2535308500 | 48300 | 48250 | 48300 | 48250 | 2 |
| 339 | 20230605 | 125300 | 2535211950 | 48250 | 48300 | 48300 | 48250 | 12 |
| 340 | 20230605 | 125200 | 2534632550 | 48300 | 48250 | 48300 | 48250 | 36 |
| 341 | 20230605 | 125100 | 2532895500 | 48250 | 48250 | 48250 | 48250 | 17 |
| 342 | 20230605 | 125000 | 2532075250 | 48250 | 48250 | 48300 | 48250 | 97 |
| 343 | 20230605 | 124900 | 2527394850 | 48250 | 48250 | 48250 | 48250 | 10 |
| 344 | 20230605 | 124800 | 2526912350 | 48250 | 48300 | 48350 | 48250 | 260 |
| 345 | 20230605 | 124700 | 2514354300 | 48300 | 48300 | 48300 | 48300 | 10 |
| 346 | 20230605 | 124600 | 2513871300 | 48300 | 48300 | 48300 | 48300 | 12 |
| 347 | 20230605 | 124500 | 2513291700 | 48300 | 48300 | 48300 | 48300 | 2 |
| 348 | 20230605 | 124400 | 2513195100 | 48350 | 48350 | 48350 | 48350 | 12 |
| 349 | 20230605 | 124300 | 2512614900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 350 | 20230605 | 124200 | 2512614900 | 48300 | 48350 | 48350 | 48300 | 3 |
| 351 | 20230605 | 124100 | 2512469950 | 48300 | 48300 | 48300 | 48300 | 0 |
| 352 | 20230605 | 124000 | 2512469950 | 48300 | 48250 | 48350 | 48250 | 21 |
| 353 | 20230605 | 123900 | 2511455550 | 48300 | 48250 | 48300 | 48250 | 3 |
| 354 | 20230605 | 123800 | 2511310700 | 48300 | 48350 | 48350 | 48300 | 13 |
| 355 | 20230605 | 123700 | 2510682200 | 48300 | 48300 | 48300 | 48300 | 7 |
| 356 | 20230605 | 123600 | 2510344100 | 48300 | 48300 | 48300 | 48300 | 4 |
| 357 | 20230605 | 123500 | 2510150900 | 48250 | 48250 | 48250 | 48250 | 2 |
| 358 | 20230605 | 123400 | 2510054400 | 48250 | 48250 | 48250 | 48250 | 2 |
| 359 | 20230605 | 123300 | 2509957900 | 48300 | 48300 | 48300 | 48300 | 2 |
| 360 | 20230605 | 123200 | 2509861300 | 48300 | 48300 | 48300 | 48300 | 230 |
| 361 | 20230605 | 123100 | 2498752300 | 48300 | 48350 | 48350 | 48300 | 183 |
| 362 | 20230605 | 123000 | 2489904400 | 48350 | 48350 | 48350 | 48350 | 13 |
| 363 | 20230605 | 122900 | 2489275850 | 48350 | 48350 | 48350 | 48300 | 4 |
| 364 | 20230605 | 122800 | 2489082550 | 48350 | 48350 | 48350 | 48350 | 1 |
| 365 | 20230605 | 122700 | 2489034200 | 48350 | 48350 | 48350 | 48350 | 20 |
| 366 | 20230605 | 122600 | 2488067200 | 48350 | 48300 | 48350 | 48300 | 14 |
| 367 | 20230605 | 122500 | 2487390450 | 48350 | 48350 | 48350 | 48350 | 42 |
| 368 | 20230605 | 122400 | 2485359750 | 48350 | 48350 | 48350 | 48350 | 40 |
| 369 | 20230605 | 122300 | 2483425750 | 48350 | 48350 | 48350 | 48300 | 13 |
| 370 | 20230605 | 122200 | 2482797300 | 48350 | 48300 | 48350 | 48300 | 26 |
| 371 | 20230605 | 122100 | 2481540700 | 48300 | 48300 | 48300 | 48300 | 0 |
| 372 | 20230605 | 122000 | 2481540700 | 48300 | 48350 | 48350 | 48300 | 3 |
| 373 | 20230605 | 121900 | 2481395750 | 48350 | 48350 | 48350 | 48350 | 3 |
| 374 | 20230605 | 121800 | 2481250700 | 48350 | 48350 | 48350 | 48250 | 16 |
| 375 | 20230605 | 121700 | 2480477300 | 48350 | 48300 | 48350 | 48300 | 2 |
| 376 | 20230605 | 121600 | 2480380650 | 48300 | 48250 | 48300 | 48250 | 262 |
| 377 | 20230605 | 121500 | 2467726550 | 48250 | 48250 | 48300 | 48250 | 84 |
| 378 | 20230605 | 121400 | 2463673500 | 48300 | 48300 | 48300 | 48300 | 10 |
| 379 | 20230605 | 121300 | 2463190500 | 48300 | 48300 | 48300 | 48300 | 64 |
| 380 | 20230605 | 121200 | 2460099300 | 48300 | 48300 | 48300 | 48250 | 147 |
| 381 | 20230605 | 121100 | 2453004000 | 48250 | 48250 | 48250 | 48250 | 42 |
| 382 | 20230605 | 121000 | 2450977500 | 48250 | 48300 | 48300 | 48250 | 13 |
| 383 | 20230605 | 120900 | 2450349700 | 48250 | 48250 | 48250 | 48250 | 2 |
| 384 | 20230605 | 120800 | 2450253200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 385 | 20230605 | 120700 | 2450253200 | 48250 | 48250 | 48250 | 48250 | 5 |
| 386 | 20230605 | 120600 | 2450011950 | 48250 | 48200 | 48250 | 48200 | 12 |
| 387 | 20230605 | 120500 | 2449433300 | 48250 | 48200 | 48250 | 48200 | 27 |
| 388 | 20230605 | 120400 | 2448131350 | 48200 | 48250 | 48250 | 48200 | 5 |
| 389 | 20230605 | 120300 | 2447890250 | 48250 | 48250 | 48250 | 48250 | 10 |
| 390 | 20230605 | 120200 | 2447407750 | 48250 | 48250 | 48250 | 48250 | 36 |
| 391 | 20230605 | 120100 | 2445670750 | 48250 | 48250 | 48250 | 48250 | 67 |
| 392 | 20230605 | 120000 | 2442438000 | 48250 | 48250 | 48250 | 48250 | 12 |
| 393 | 20230605 | 115900 | 2441859000 | 48200 | 48200 | 48200 | 48200 | 1 |
| 394 | 20230605 | 115800 | 2441810800 | 48200 | 48250 | 48250 | 48200 | 3 |
| 395 | 20230605 | 115700 | 2441666150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 396 | 20230605 | 115600 | 2441666150 | 48250 | 48250 | 48250 | 48200 | 58 |
| 397 | 20230605 | 115500 | 2438867750 | 48250 | 48200 | 48250 | 48200 | 94 |
| 398 | 20230605 | 115400 | 2434332300 | 48250 | 48250 | 48250 | 48250 | 11 |
| 399 | 20230605 | 115300 | 2433801550 | 48150 | 48150 | 48150 | 48150 | 31 |
| 400 | 20230605 | 115200 | 2432308900 | 48150 | 48150 | 48150 | 48150 | 0 |
| 401 | 20230605 | 115100 | 2432308900 | 48150 | 48200 | 48200 | 48150 | 52 |
| 402 | 20230605 | 115000 | 2429805050 | 48150 | 48200 | 48250 | 48150 | 76 |
| 403 | 20230605 | 114900 | 2426141700 | 48200 | 48250 | 48250 | 48200 | 105 |
| 404 | 20230605 | 114800 | 2421075500 | 48250 | 48200 | 48250 | 48200 | 35 |
| 405 | 20230605 | 114700 | 2419388250 | 48200 | 48200 | 48250 | 48200 | 9 |
| 406 | 20230605 | 114600 | 2418954150 | 48150 | 48200 | 48200 | 48150 | 2 |
| 407 | 20230605 | 114500 | 2418857800 | 48150 | 48250 | 48250 | 48150 | 408 |
| 408 | 20230605 | 114400 | 2399193950 | 48300 | 48300 | 48300 | 48300 | 10 |
| 409 | 20230605 | 114300 | 2398710950 | 48300 | 48300 | 48300 | 48300 | 0 |
| 410 | 20230605 | 114200 | 2398710950 | 48300 | 48250 | 48300 | 48250 | 8 |
| 411 | 20230605 | 114100 | 2398324850 | 48250 | 48250 | 48250 | 48250 | 20 |
| 412 | 20230605 | 114000 | 2397359850 | 48250 | 48250 | 48250 | 48250 | 10 |
| 413 | 20230605 | 113900 | 2396877350 | 48250 | 48200 | 48250 | 48200 | 13 |
| 414 | 20230605 | 113800 | 2396250200 | 48250 | 48250 | 48250 | 48250 | 20 |
| 415 | 20230605 | 113700 | 2395285200 | 48250 | 48250 | 48250 | 48250 | 10 |
| 416 | 20230605 | 113600 | 2394802700 | 48200 | 48200 | 48250 | 48200 | 18 |
| 417 | 20230605 | 113500 | 2393934600 | 48200 | 48200 | 48200 | 48200 | 3 |
| 418 | 20230605 | 113400 | 2393790000 | 48200 | 48150 | 48250 | 48150 | 15 |
| 419 | 20230605 | 113300 | 2393066550 | 48150 | 48200 | 48200 | 48150 | 41 |
| 420 | 20230605 | 113200 | 2391091900 | 48200 | 48200 | 48200 | 48200 | 31 |
| 421 | 20230605 | 113100 | 2389597700 | 48200 | 48200 | 48200 | 48200 | 2 |
| 422 | 20230605 | 113000 | 2389501300 | 48250 | 48250 | 48250 | 48250 | 1 |
| 423 | 20230605 | 112900 | 2389453050 | 48250 | 48200 | 48250 | 48200 | 289 |
| 424 | 20230605 | 112800 | 2375522950 | 48200 | 48150 | 48200 | 48150 | 77 |
| 425 | 20230605 | 112700 | 2371814300 | 48200 | 48200 | 48200 | 48200 | 3 |
| 426 | 20230605 | 112600 | 2371669700 | 48200 | 48200 | 48200 | 48200 | 1 |
| 427 | 20230605 | 112500 | 2371621500 | 48100 | 48150 | 48150 | 48100 | 294 |
| 428 | 20230605 | 112400 | 2357465500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 429 | 20230605 | 112300 | 2357465500 | 48100 | 48100 | 48150 | 48100 | 18 |
| 430 | 20230605 | 112200 | 2356598950 | 48150 | 48150 | 48150 | 48150 | 1 |
| 431 | 20230605 | 112100 | 2356550800 | 48150 | 48150 | 48150 | 48150 | 10 |
| 432 | 20230605 | 112000 | 2356069300 | 48150 | 48100 | 48150 | 48100 | 19 |
| 433 | 20230605 | 111900 | 2355154950 | 48100 | 48100 | 48100 | 48100 | 32 |
| 434 | 20230605 | 111800 | 2353615750 | 48100 | 48050 | 48100 | 48050 | 5 |
| 435 | 20230605 | 111700 | 2353375300 | 48050 | 48050 | 48050 | 48050 | 4 |
| 436 | 20230605 | 111600 | 2353183100 | 48100 | 48100 | 48100 | 48100 | 18 |
| 437 | 20230605 | 111500 | 2352317300 | 48100 | 48050 | 48100 | 48050 | 28 |
| 438 | 20230605 | 111400 | 2350970550 | 48050 | 48100 | 48100 | 48050 | 205 |
| 439 | 20230605 | 111300 | 2341114050 | 48100 | 48150 | 48150 | 48100 | 57 |
| 440 | 20230605 | 111200 | 2338371650 | 48150 | 48150 | 48200 | 48150 | 76 |
| 441 | 20230605 | 111100 | 2334712100 | 48150 | 48150 | 48150 | 48150 | 28 |
| 442 | 20230605 | 111000 | 2333363900 | 48150 | 48150 | 48150 | 48150 | 11 |
| 443 | 20230605 | 110900 | 2332834250 | 48150 | 48050 | 48150 | 48050 | 44 |
| 444 | 20230605 | 110800 | 2330715950 | 48050 | 48050 | 48050 | 48050 | 0 |
| 445 | 20230605 | 110700 | 2330715950 | 48050 | 48050 | 48050 | 48050 | 1 |
| 446 | 20230605 | 110600 | 2330667900 | 48000 | 48100 | 48150 | 48000 | 21 |
| 447 | 20230605 | 110500 | 2329657550 | 48100 | 48100 | 48100 | 48100 | 2 |
| 448 | 20230605 | 110400 | 2329561350 | 48000 | 48100 | 48100 | 48000 | 412 |
| 449 | 20230605 | 110300 | 2309766700 | 48100 | 48100 | 48100 | 48050 | 156 |
| 450 | 20230605 | 110200 | 2302263200 | 48100 | 48100 | 48100 | 48100 | 33 |
| 451 | 20230605 | 110100 | 2300675900 | 48050 | 48050 | 48050 | 48050 | 2 |
| 452 | 20230605 | 110000 | 2300579800 | 48100 | 48100 | 48100 | 48100 | 5 |
| 453 | 20230605 | 105900 | 2300339300 | 48100 | 48100 | 48100 | 48100 | 7 |
| 454 | 20230605 | 105800 | 2300002600 | 48050 | 48050 | 48050 | 48050 | 8 |
| 455 | 20230605 | 105700 | 2299618200 | 48100 | 48100 | 48100 | 48100 | 4 |
| 456 | 20230605 | 105600 | 2299425800 | 48100 | 48100 | 48100 | 48100 | 3 |
| 457 | 20230605 | 105500 | 2299281500 | 48100 | 48050 | 48100 | 48050 | 18 |
| 458 | 20230605 | 105400 | 2298415850 | 48050 | 48100 | 48100 | 48050 | 4 |
| 459 | 20230605 | 105300 | 2298223500 | 48050 | 48050 | 48050 | 48050 | 3 |
| 460 | 20230605 | 105200 | 2298079350 | 48050 | 48100 | 48100 | 48050 | 29 |
| 461 | 20230605 | 105100 | 2296684600 | 48100 | 48100 | 48100 | 48050 | 8 |
| 462 | 20230605 | 105000 | 2296299850 | 48100 | 48050 | 48100 | 48050 | 4 |
| 463 | 20230605 | 104900 | 2296107600 | 48050 | 48100 | 48100 | 48050 | 81 |
| 464 | 20230605 | 104800 | 2292215300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 465 | 20230605 | 104700 | 2292215300 | 48100 | 48050 | 48100 | 48050 | 15 |
| 466 | 20230605 | 104600 | 2291493900 | 48100 | 48050 | 48100 | 48050 | 7 |
| 467 | 20230605 | 104500 | 2291157250 | 48050 | 48100 | 48100 | 48050 | 33 |
| 468 | 20230605 | 104400 | 2289570050 | 48050 | 48100 | 48100 | 48050 | 7 |
| 469 | 20230605 | 104300 | 2289233600 | 48100 | 48100 | 48100 | 48100 | 29 |
| 470 | 20230605 | 104200 | 2287838700 | 48100 | 48100 | 48100 | 48100 | 8 |
| 471 | 20230605 | 104100 | 2287453900 | 48100 | 48100 | 48100 | 48050 | 74 |
| 472 | 20230605 | 104000 | 2283894600 | 48050 | 48050 | 48050 | 48000 | 28 |
| 473 | 20230605 | 103900 | 2282549250 | 48050 | 48050 | 48050 | 48050 | 105 |
| 474 | 20230605 | 103800 | 2277504000 | 48000 | 48000 | 48000 | 48000 | 22 |
| 475 | 20230605 | 103700 | 2276448000 | 48000 | 47950 | 48000 | 47950 | 12 |
| 476 | 20230605 | 103600 | 2275872550 | 47950 | 47900 | 47950 | 47900 | 3 |
| 477 | 20230605 | 103500 | 2275728800 | 47950 | 47950 | 47950 | 47950 | 28 |
| 478 | 20230605 | 103400 | 2274386200 | 48000 | 47950 | 48000 | 47950 | 14 |
| 479 | 20230605 | 103300 | 2273714800 | 47900 | 47900 | 47900 | 47900 | 6 |
| 480 | 20230605 | 103200 | 2273427400 | 47900 | 47900 | 47900 | 47900 | 75 |
| 481 | 20230605 | 103100 | 2269834900 | 47950 | 48000 | 48000 | 47950 | 38 |
| 482 | 20230605 | 103000 | 2268012500 | 48000 | 48000 | 48000 | 47950 | 15 |
| 483 | 20230605 | 102900 | 2267292600 | 48000 | 48000 | 48000 | 48000 | 11 |
| 484 | 20230605 | 102800 | 2266764600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 485 | 20230605 | 102700 | 2266764600 | 48000 | 48000 | 48000 | 48000 | 36 |
| 486 | 20230605 | 102600 | 2265036600 | 47900 | 47900 | 47900 | 47900 | 0 |
| 487 | 20230605 | 102500 | 2265036600 | 47900 | 48100 | 48150 | 47750 | 509 |
| 488 | 20230605 | 102400 | 2240662650 | 48150 | 48150 | 48150 | 48150 | 8 |
| 489 | 20230605 | 102300 | 2240277450 | 48150 | 48150 | 48150 | 48150 | 9 |
| 490 | 20230605 | 102200 | 2239844100 | 48150 | 48100 | 48150 | 48100 | 22 |
| 491 | 20230605 | 102100 | 2238785550 | 48200 | 48200 | 48200 | 48200 | 40 |
| 492 | 20230605 | 102000 | 2236857550 | 48100 | 48150 | 48200 | 48100 | 12 |
| 493 | 20230605 | 101900 | 2236279300 | 48150 | 48200 | 48200 | 48150 | 2 |
| 494 | 20230605 | 101800 | 2236182950 | 48100 | 48100 | 48100 | 48100 | 15 |
| 495 | 20230605 | 101700 | 2235461450 | 48100 | 48150 | 48150 | 48100 | 315 |
| 496 | 20230605 | 101600 | 2220304950 | 48000 | 48100 | 48100 | 48000 | 33 |
| 497 | 20230605 | 101500 | 2218717950 | 48000 | 48100 | 48150 | 48000 | 346 |
| 498 | 20230605 | 101400 | 2202088850 | 48100 | 48000 | 48100 | 48000 | 11 |
| 499 | 20230605 | 101300 | 2201560050 | 48000 | 48000 | 48000 | 48000 | 19 |
| 500 | 20230605 | 101200 | 2200648050 | 48000 | 48000 | 48000 | 48000 | 10 |
| 501 | 20230605 | 101100 | 2200168050 | 48000 | 48000 | 48000 | 47950 | 44 |
| 502 | 20230605 | 101000 | 2198056150 | 47950 | 47950 | 47950 | 47950 | 0 |
| 503 | 20230605 | 100900 | 2198056150 | 47950 | 48050 | 48050 | 47950 | 710 |
| 504 | 20230605 | 100800 | 2163966150 | 48050 | 48150 | 48150 | 48050 | 66 |
| 505 | 20230605 | 100700 | 2160791500 | 48150 | 48200 | 48200 | 48100 | 115 |
| 506 | 20230605 | 100600 | 2155254700 | 48200 | 48200 | 48200 | 48200 | 14 |
| 507 | 20230605 | 100500 | 2154579900 | 48200 | 48200 | 48400 | 48200 | 139 |
| 508 | 20230605 | 100400 | 2147868200 | 48200 | 48250 | 48250 | 48200 | 74 |
| 509 | 20230605 | 100300 | 2144300650 | 48250 | 48400 | 48400 | 48250 | 400 |
| 510 | 20230605 | 100200 | 2124983900 | 48400 | 48250 | 48400 | 48250 | 133 |
| 511 | 20230605 | 100100 | 2118549900 | 48250 | 48250 | 48400 | 48250 | 12 |
| 512 | 20230605 | 100000 | 2117970750 | 48250 | 48250 | 48400 | 48250 | 565 |
| 513 | 20230605 | 095900 | 2090659150 | 48300 | 48250 | 48300 | 48250 | 180 |
| 514 | 20230605 | 095800 | 2081972750 | 48250 | 48300 | 48300 | 48250 | 174 |
| 515 | 20230605 | 095700 | 2073573550 | 48300 | 48250 | 48300 | 48250 | 142 |
| 516 | 20230605 | 095600 | 2066720600 | 48250 | 48300 | 48300 | 48250 | 29 |
| 517 | 20230605 | 095500 | 2065321100 | 48300 | 48150 | 48300 | 48150 | 65 |
| 518 | 20230605 | 095400 | 2062190050 | 48150 | 48150 | 48300 | 48150 | 264 |
| 519 | 20230605 | 095300 | 2049451750 | 48100 | 48200 | 48300 | 48100 | 452 |
| 520 | 20230605 | 095200 | 2027661850 | 48100 | 47950 | 48200 | 47900 | 1468 |
| 521 | 20230605 | 095100 | 1957077950 | 47900 | 47800 | 48050 | 47800 | 1572 |
| 522 | 20230605 | 095000 | 1881750750 | 47800 | 47800 | 47800 | 47800 | 82 |
| 523 | 20230605 | 094900 | 1877831150 | 47700 | 47800 | 47800 | 47700 | 190 |
| 524 | 20230605 | 094800 | 1868750550 | 47800 | 47700 | 47800 | 47650 | 571 |
| 525 | 20230605 | 094700 | 1841504300 | 47700 | 47650 | 47700 | 47650 | 68 |
| 526 | 20230605 | 094600 | 1838263500 | 47650 | 47550 | 47700 | 47550 | 914 |
| 527 | 20230605 | 094500 | 1794739650 | 47500 | 47450 | 47500 | 47450 | 608 |
| 528 | 20230605 | 094400 | 1765885700 | 47450 | 47450 | 47450 | 47450 | 3 |
| 529 | 20230605 | 094300 | 1765743350 | 47450 | 47450 | 47450 | 47400 | 54 |
| 530 | 20230605 | 094200 | 1763182150 | 47450 | 47450 | 47450 | 47450 | 85 |
| 531 | 20230605 | 094100 | 1759148900 | 47450 | 47400 | 47450 | 47350 | 215 |
| 532 | 20230605 | 094000 | 1748949100 | 47350 | 47100 | 47350 | 47100 | 76 |
| 533 | 20230605 | 093900 | 1745355300 | 47050 | 47150 | 47400 | 47000 | 8081 |
| 534 | 20230605 | 093800 | 1365274700 | 47150 | 47150 | 47400 | 47100 | 2156 |
| 535 | 20230605 | 093700 | 1263636650 | 47150 | 47400 | 47400 | 47150 | 32 |
| 536 | 20230605 | 093600 | 1262127200 | 47100 | 47250 | 47250 | 47100 | 1978 |
| 537 | 20230605 | 093500 | 1168860900 | 47250 | 47400 | 47450 | 47250 | 971 |
| 538 | 20230605 | 093400 | 1122933350 | 47400 | 47400 | 47400 | 47400 | 77 |
| 539 | 20230605 | 093300 | 1119283550 | 47400 | 47400 | 47400 | 47400 | 40 |
| 540 | 20230605 | 093200 | 1117387550 | 47150 | 47200 | 47200 | 47150 | 1213 |
| 541 | 20230605 | 093100 | 1060134050 | 47200 | 47150 | 47200 | 47150 | 93 |
| 542 | 20230605 | 093000 | 1055747800 | 47150 | 47100 | 47150 | 47100 | 89 |
| 543 | 20230605 | 092900 | 1051554800 | 47100 | 47350 | 47350 | 47100 | 1190 |
| 544 | 20230605 | 092800 | 995428250 | 47350 | 47400 | 47450 | 47300 | 8 |
| 545 | 20230605 | 092700 | 995049350 | 47450 | 47150 | 47450 | 47100 | 1571 |
| 546 | 20230605 | 092600 | 920959450 | 47100 | 47100 | 47100 | 47100 | 119 |
| 547 | 20230605 | 092500 | 915354550 | 47050 | 47300 | 47300 | 47050 | 2995 |
| 548 | 20230605 | 092400 | 774141700 | 47250 | 47400 | 47400 | 47250 | 1139 |
| 549 | 20230605 | 092300 | 720281400 | 47400 | 47450 | 47450 | 47400 | 109 |
| 550 | 20230605 | 092200 | 715114350 | 47450 | 47300 | 47450 | 47300 | 33 |
| 551 | 20230605 | 092100 | 713553000 | 47300 | 47300 | 47350 | 47200 | 695 |
| 552 | 20230605 | 092000 | 680715500 | 47250 | 47500 | 47500 | 47250 | 2193 |
| 553 | 20230605 | 091900 | 576832200 | 47550 | 47500 | 47550 | 47450 | 262 |
| 554 | 20230605 | 091800 | 564386300 | 47450 | 47600 | 47600 | 47450 | 660 |
| 555 | 20230605 | 091700 | 533037950 | 47550 | 47800 | 47800 | 47550 | 1017 |
| 556 | 20230605 | 091600 | 484524600 | 47800 | 47750 | 47800 | 47700 | 154 |
| 557 | 20230605 | 091500 | 477173850 | 47700 | 47550 | 47700 | 47500 | 77 |
| 558 | 20230605 | 091400 | 473502350 | 47500 | 47500 | 47500 | 47450 | 2954 |
| 559 | 20230605 | 091300 | 333194650 | 47450 | 47650 | 47700 | 47450 | 2198 |
| 560 | 20230605 | 091200 | 228746200 | 47600 | 47700 | 47700 | 47600 | 153 |
| 561 | 20230605 | 091100 | 221457550 | 47700 | 47700 | 47700 | 47700 | 80 |
| 562 | 20230605 | 091000 | 217641550 | 47650 | 47650 | 47650 | 47550 | 274 |
| 563 | 20230605 | 090900 | 204597750 | 47650 | 47550 | 47700 | 47500 | 121 |
| 564 | 20230605 | 090800 | 198835450 | 47500 | 47600 | 47600 | 47500 | 726 |
| 565 | 20230605 | 090700 | 164337050 | 47600 | 47600 | 47650 | 47600 | 280 |
| 566 | 20230605 | 090600 | 151008400 | 47700 | 47750 | 47750 | 47600 | 494 |
| 567 | 20230605 | 090500 | 127455050 | 47850 | 47800 | 47850 | 47750 | 353 |
| 568 | 20230605 | 090400 | 110597400 | 47800 | 47950 | 47950 | 47800 | 207 |
| 569 | 20230605 | 090300 | 100696850 | 47950 | 48450 | 48450 | 47500 | 970 |
| 570 | 20230605 | 090200 | 54213600 | 48300 | 48550 | 48550 | 48300 | 632 |
| 571 | 20230605 | 090100 | 23616300 | 48500 | 48500 | 48500 | 48500 | 126 |
| 572 | 20230605 | 090000 | 17505300 | 48500 | 48750 | 48750 | 48450 | 360 |