32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 185400 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 8948 |
| 3 | 20230612 | 185300 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 4 | 20230612 | 185200 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 5 | 20230612 | 185100 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 6 | 20230612 | 185000 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 7 | 20230612 | 184900 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 8 | 20230612 | 184800 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 9 | 20230612 | 184700 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 10 | 20230612 | 184600 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 11 | 20230612 | 184500 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 12 | 20230612 | 184400 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 13 | 20230612 | 184300 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 14 | 20230612 | 184200 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 15 | 20230612 | 184100 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 16 | 20230612 | 184000 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 17 | 20230612 | 183900 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 18 | 20230612 | 183800 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 19 | 20230612 | 183700 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 20 | 20230612 | 183600 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 21 | 20230612 | 183500 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 22 | 20230612 | 183400 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 23 | 20230612 | 183300 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 24 | 20230612 | 183200 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 25 | 20230612 | 183100 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 26 | 20230612 | 183000 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 27 | 20230612 | 182900 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 28 | 20230612 | 182800 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 29 | 20230612 | 182700 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 30 | 20230612 | 182600 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 31 | 20230612 | 182500 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 32 | 20230612 | 182400 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 8948 |
| 33 | 20230612 | 182300 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 34 | 20230612 | 182200 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 35 | 20230612 | 182100 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 36 | 20230612 | 182000 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 37 | 20230612 | 181900 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 38 | 20230612 | 181800 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 39 | 20230612 | 181700 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 40 | 20230612 | 181600 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 41 | 20230612 | 181500 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 42 | 20230612 | 181400 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 43 | 20230612 | 181300 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 44 | 20230612 | 181200 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 45 | 20230612 | 181100 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 46 | 20230612 | 181000 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 47 | 20230612 | 180900 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 48 | 20230612 | 180800 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 49 | 20230612 | 180700 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 50 | 20230612 | 180600 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 51 | 20230612 | 180500 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 52 | 20230612 | 180400 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 53 | 20230612 | 180300 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 54 | 20230612 | 180200 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 55 | 20230612 | 180100 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 56 | 20230612 | 180000 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 57 | 20230612 | 175900 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 58 | 20230612 | 175800 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 59 | 20230612 | 175700 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 60 | 20230612 | 175600 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 61 | 20230612 | 175500 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 62 | 20230612 | 175400 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 8948 |
| 63 | 20230612 | 175300 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 64 | 20230612 | 175200 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 65 | 20230612 | 175100 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 66 | 20230612 | 175000 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 67 | 20230612 | 174900 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 68 | 20230612 | 174800 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 69 | 20230612 | 174700 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 70 | 20230612 | 174600 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 71 | 20230612 | 174500 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 72 | 20230612 | 174400 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 73 | 20230612 | 174300 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 74 | 20230612 | 174200 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 75 | 20230612 | 174100 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 76 | 20230612 | 174000 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 77 | 20230612 | 173900 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 78 | 20230612 | 173800 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 79 | 20230612 | 173700 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 80 | 20230612 | 173600 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 81 | 20230612 | 173500 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 82 | 20230612 | 173400 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 83 | 20230612 | 173300 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 84 | 20230612 | 173200 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 85 | 20230612 | 173100 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 86 | 20230612 | 173000 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 87 | 20230612 | 172900 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 88 | 20230612 | 172800 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 89 | 20230612 | 172700 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 90 | 20230612 | 172600 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 91 | 20230612 | 172500 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 92 | 20230612 | 172400 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 8948 |
| 93 | 20230612 | 172300 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 94 | 20230612 | 172200 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 95 | 20230612 | 172100 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 96 | 20230612 | 172000 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 97 | 20230612 | 171900 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 98 | 20230612 | 171800 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 99 | 20230612 | 171700 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 100 | 20230612 | 171600 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 101 | 20230612 | 171500 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 102 | 20230612 | 171400 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 103 | 20230612 | 171300 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 104 | 20230612 | 171200 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 105 | 20230612 | 171100 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 106 | 20230612 | 171000 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 107 | 20230612 | 170900 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 108 | 20230612 | 170800 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 109 | 20230612 | 170700 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 110 | 20230612 | 170600 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 111 | 20230612 | 170500 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 112 | 20230612 | 170400 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 113 | 20230612 | 170300 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 114 | 20230612 | 170200 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 115 | 20230612 | 170100 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 116 | 20230612 | 170000 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 117 | 20230612 | 165900 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 118 | 20230612 | 165800 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 119 | 20230612 | 165700 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 120 | 20230612 | 165600 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 121 | 20230612 | 165500 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 122 | 20230612 | 165400 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 8948 |
| 123 | 20230612 | 165300 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 124 | 20230612 | 165200 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 125 | 20230612 | 165100 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 126 | 20230612 | 165000 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 127 | 20230612 | 164900 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 128 | 20230612 | 164800 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 129 | 20230612 | 164700 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 130 | 20230612 | 164600 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 131 | 20230612 | 164500 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 132 | 20230612 | 164400 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 133 | 20230612 | 164300 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 134 | 20230612 | 164200 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 135 | 20230612 | 164100 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 136 | 20230612 | 164000 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 137 | 20230612 | 163900 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 138 | 20230612 | 163800 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 139 | 20230612 | 163700 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 140 | 20230612 | 163600 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 141 | 20230612 | 163500 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 142 | 20230612 | 163400 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 143 | 20230612 | 163300 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 144 | 20230612 | 163200 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 145 | 20230612 | 163100 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 146 | 20230612 | 163000 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 147 | 20230612 | 162900 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 148 | 20230612 | 162800 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 149 | 20230612 | 162700 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 150 | 20230612 | 162600 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 151 | 20230612 | 162500 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 152 | 20230612 | 162400 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 8948 |
| 153 | 20230612 | 162300 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 154 | 20230612 | 162200 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 155 | 20230612 | 162100 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 156 | 20230612 | 162000 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 157 | 20230612 | 161900 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 158 | 20230612 | 161800 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 159 | 20230612 | 161700 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 160 | 20230612 | 161600 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 161 | 20230612 | 161500 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 162 | 20230612 | 161400 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 163 | 20230612 | 161300 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 164 | 20230612 | 161200 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 165 | 20230612 | 161100 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 166 | 20230612 | 161000 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 167 | 20230612 | 160900 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 168 | 20230612 | 160800 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 169 | 20230612 | 160700 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 170 | 20230612 | 160600 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 171 | 20230612 | 160500 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 172 | 20230612 | 160400 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 173 | 20230612 | 160300 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 174 | 20230612 | 160200 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 175 | 20230612 | 160100 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 176 | 20230612 | 160000 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 177 | 20230612 | 155900 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 178 | 20230612 | 155800 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 179 | 20230612 | 155700 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 180 | 20230612 | 155600 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 181 | 20230612 | 155500 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 182 | 20230612 | 155400 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 8948 |
| 183 | 20230612 | 155300 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 184 | 20230612 | 155200 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 185 | 20230612 | 155100 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 186 | 20230612 | 155000 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 187 | 20230612 | 154900 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 188 | 20230612 | 154800 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 189 | 20230612 | 154700 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 190 | 20230612 | 154600 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 191 | 20230612 | 154500 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 192 | 20230612 | 154400 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 193 | 20230612 | 154300 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 194 | 20230612 | 154200 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 195 | 20230612 | 154100 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 196 | 20230612 | 154000 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 197 | 20230612 | 153900 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 198 | 20230612 | 153800 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 199 | 20230612 | 153700 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 200 | 20230612 | 153600 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 201 | 20230612 | 153500 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 202 | 20230612 | 153400 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 203 | 20230612 | 153300 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 204 | 20230612 | 153200 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 205 | 20230612 | 153100 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 0 |
| 206 | 20230612 | 153000 | 23616755250 | 35950 | 35950 | 35950 | 35950 | 8948 |
| 207 | 20230612 | 152900 | 23295074650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 208 | 20230612 | 152800 | 23295074650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 209 | 20230612 | 152700 | 23295074650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 210 | 20230612 | 152600 | 23295074650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 211 | 20230612 | 152500 | 23295074650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 212 | 20230612 | 152400 | 23295074650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 213 | 20230612 | 152300 | 23295074650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 214 | 20230612 | 152200 | 23295074650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 215 | 20230612 | 152100 | 23295074650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 216 | 20230612 | 152000 | 23295074650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 217 | 20230612 | 151900 | 23295074650 | 35900 | 35950 | 36000 | 35800 | 4285 |
| 218 | 20230612 | 151800 | 23141306000 | 35950 | 35950 | 36000 | 35900 | 2633 |
| 219 | 20230612 | 151700 | 23046639650 | 36000 | 36100 | 36100 | 35950 | 1272 |
| 220 | 20230612 | 151600 | 23000838250 | 36100 | 36100 | 36100 | 36000 | 629 |
| 221 | 20230612 | 151500 | 22978158500 | 36050 | 35950 | 36100 | 35950 | 1805 |
| 222 | 20230612 | 151400 | 22913186000 | 35950 | 35950 | 36000 | 35900 | 2268 |
| 223 | 20230612 | 151300 | 22831640150 | 35950 | 35950 | 36000 | 35950 | 543 |
| 224 | 20230612 | 151200 | 22812099350 | 36000 | 36000 | 36000 | 35950 | 446 |
| 225 | 20230612 | 151100 | 22796053300 | 35950 | 36050 | 36050 | 35950 | 1313 |
| 226 | 20230612 | 151000 | 22748803750 | 35950 | 36000 | 36100 | 35950 | 3274 |
| 227 | 20230612 | 150900 | 22630974900 | 36000 | 35950 | 36000 | 35900 | 1552 |
| 228 | 20230612 | 150800 | 22575195850 | 35950 | 35850 | 35950 | 35800 | 3874 |
| 229 | 20230612 | 150700 | 22436147600 | 35850 | 36150 | 36300 | 35850 | 11634 |
| 230 | 20230612 | 150600 | 22017174000 | 36200 | 36300 | 36350 | 36200 | 4364 |
| 231 | 20230612 | 150500 | 21858995500 | 36350 | 36350 | 36400 | 36300 | 2206 |
| 232 | 20230612 | 150400 | 21778890550 | 36350 | 36400 | 36450 | 36300 | 1427 |
| 233 | 20230612 | 150300 | 21726961800 | 36400 | 36300 | 36500 | 36250 | 2937 |
| 234 | 20230612 | 150200 | 21619982250 | 36300 | 36300 | 36350 | 36250 | 2159 |
| 235 | 20230612 | 150100 | 21541614950 | 36350 | 36300 | 36400 | 36250 | 598 |
| 236 | 20230612 | 150000 | 21519883850 | 36250 | 36200 | 36400 | 36200 | 3099 |
| 237 | 20230612 | 145900 | 21407486100 | 36200 | 36250 | 36250 | 36200 | 2570 |
| 238 | 20230612 | 145800 | 21314439950 | 36250 | 36300 | 36400 | 36250 | 3020 |
| 239 | 20230612 | 145700 | 21204780050 | 36350 | 36600 | 36600 | 36350 | 3900 |
| 240 | 20230612 | 145600 | 21062477500 | 36600 | 36500 | 36800 | 36450 | 14230 |
| 241 | 20230612 | 145500 | 20540966600 | 36500 | 36300 | 36500 | 36300 | 6326 |
| 242 | 20230612 | 145400 | 20310669350 | 36350 | 36450 | 36450 | 36300 | 3846 |
| 243 | 20230612 | 145300 | 20170687800 | 36450 | 36300 | 36450 | 36200 | 6318 |
| 244 | 20230612 | 145200 | 19941187050 | 36250 | 36050 | 36350 | 36050 | 9828 |
| 245 | 20230612 | 145100 | 19586173200 | 36050 | 36150 | 36150 | 36000 | 5416 |
| 246 | 20230612 | 145000 | 19390899600 | 36150 | 36150 | 36300 | 36100 | 8297 |
| 247 | 20230612 | 144900 | 19090693300 | 36150 | 36050 | 36250 | 36000 | 4737 |
| 248 | 20230612 | 144800 | 18919642950 | 36050 | 36450 | 36450 | 35750 | 28609 |
| 249 | 20230612 | 144700 | 17887131250 | 36450 | 36400 | 36550 | 36400 | 10360 |
| 250 | 20230612 | 144600 | 17509389400 | 36400 | 36550 | 36600 | 36400 | 16154 |
| 251 | 20230612 | 144500 | 16919963850 | 36500 | 36950 | 36950 | 36300 | 35674 |
| 252 | 20230612 | 144400 | 15616399650 | 36850 | 37500 | 37550 | 36850 | 32750 |
| 253 | 20230612 | 144300 | 14397834700 | 37500 | 36600 | 37600 | 36600 | 70702 |
| 254 | 20230612 | 144200 | 11763593700 | 36750 | 37050 | 37500 | 36600 | 83164 |
| 255 | 20230612 | 144100 | 8667203600 | 37100 | 36300 | 37200 | 36200 | 64147 |
| 256 | 20230612 | 144000 | 6305620100 | 36300 | 35600 | 36400 | 35450 | 20943 |
| 257 | 20230612 | 143900 | 5550395600 | 35650 | 34950 | 36200 | 34950 | 14584 |
| 258 | 20230612 | 143800 | 5031937700 | 34900 | 34950 | 34950 | 34900 | 131 |
| 259 | 20230612 | 143700 | 5027364300 | 34950 | 34950 | 34950 | 34950 | 118 |
| 260 | 20230612 | 143600 | 5023240200 | 34950 | 34900 | 34950 | 34900 | 83 |
| 261 | 20230612 | 143500 | 5020340250 | 34900 | 34950 | 34950 | 34900 | 69 |
| 262 | 20230612 | 143400 | 5017928750 | 34950 | 34950 | 34950 | 34950 | 57 |
| 263 | 20230612 | 143300 | 5015936600 | 34950 | 34900 | 34950 | 34900 | 374 |
| 264 | 20230612 | 143200 | 5002883600 | 34900 | 34950 | 34950 | 34900 | 304 |
| 265 | 20230612 | 143100 | 4992259300 | 34950 | 34950 | 34950 | 34950 | 5 |
| 266 | 20230612 | 143000 | 4992084550 | 35000 | 35000 | 35000 | 34950 | 192 |
| 267 | 20230612 | 142900 | 4985366050 | 34950 | 34950 | 34950 | 34950 | 36 |
| 268 | 20230612 | 142800 | 4984107850 | 34950 | 34950 | 34950 | 34950 | 28 |
| 269 | 20230612 | 142700 | 4983129250 | 34950 | 34950 | 34950 | 34950 | 477 |
| 270 | 20230612 | 142600 | 4966458100 | 34950 | 34950 | 34950 | 34950 | 10 |
| 271 | 20230612 | 142500 | 4966108600 | 34950 | 34950 | 35000 | 34950 | 18 |
| 272 | 20230612 | 142400 | 4965479200 | 34950 | 35000 | 35000 | 34950 | 609 |
| 273 | 20230612 | 142300 | 4944194150 | 35000 | 35000 | 35000 | 34950 | 38 |
| 274 | 20230612 | 142200 | 4942864950 | 34950 | 34950 | 34950 | 34950 | 21 |
| 275 | 20230612 | 142100 | 4942131000 | 34950 | 35000 | 35000 | 34950 | 501 |
| 276 | 20230612 | 142000 | 4924596050 | 34950 | 34950 | 34950 | 34950 | 138 |
| 277 | 20230612 | 141900 | 4919772950 | 34950 | 34950 | 34950 | 34950 | 248 |
| 278 | 20230612 | 141800 | 4911105350 | 34850 | 35050 | 35050 | 34850 | 3519 |
| 279 | 20230612 | 141700 | 4788287000 | 35050 | 35050 | 35100 | 35050 | 77 |
| 280 | 20230612 | 141600 | 4785587000 | 35050 | 35050 | 35050 | 35050 | 79 |
| 281 | 20230612 | 141500 | 4782818050 | 35050 | 35050 | 35050 | 35050 | 11 |
| 282 | 20230612 | 141400 | 4782432500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 283 | 20230612 | 141300 | 4782432500 | 35050 | 35050 | 35050 | 35000 | 984 |
| 284 | 20230612 | 141200 | 4747945750 | 35050 | 35050 | 35050 | 35050 | 38 |
| 285 | 20230612 | 141100 | 4746613850 | 35050 | 35000 | 35050 | 35000 | 8 |
| 286 | 20230612 | 141000 | 4746333650 | 34950 | 35000 | 35000 | 34950 | 74 |
| 287 | 20230612 | 140900 | 4743744000 | 35000 | 35000 | 35000 | 35000 | 35 |
| 288 | 20230612 | 140800 | 4742519000 | 35050 | 35050 | 35050 | 35050 | 1 |
| 289 | 20230612 | 140700 | 4742483950 | 35050 | 35050 | 35100 | 35000 | 310 |
| 290 | 20230612 | 140600 | 4731619450 | 35050 | 35050 | 35050 | 35050 | 301 |
| 291 | 20230612 | 140500 | 4721069400 | 35100 | 35050 | 35100 | 35050 | 101 |
| 292 | 20230612 | 140400 | 4717528850 | 35050 | 35100 | 35100 | 35050 | 302 |
| 293 | 20230612 | 140300 | 4706928700 | 35100 | 35050 | 35100 | 35050 | 7 |
| 294 | 20230612 | 140200 | 4706683300 | 35050 | 35100 | 35100 | 35050 | 396 |
| 295 | 20230612 | 140100 | 4692793700 | 35050 | 34900 | 35050 | 34900 | 1000 |
| 296 | 20230612 | 140000 | 4657752600 | 34900 | 34900 | 34900 | 34900 | 1 |
| 297 | 20230612 | 135900 | 4657717700 | 34900 | 34900 | 34900 | 34900 | 54 |
| 298 | 20230612 | 135800 | 4655833100 | 34900 | 34950 | 34950 | 34900 | 16 |
| 299 | 20230612 | 135700 | 4655274400 | 34950 | 34900 | 34950 | 34900 | 133 |
| 300 | 20230612 | 135600 | 4650627650 | 34950 | 34950 | 34950 | 34950 | 129 |
| 301 | 20230612 | 135500 | 4646119100 | 34950 | 34900 | 34950 | 34900 | 278 |
| 302 | 20230612 | 135400 | 4636416550 | 34900 | 34950 | 34950 | 34900 | 9 |
| 303 | 20230612 | 135300 | 4636102400 | 34950 | 34900 | 34950 | 34900 | 55 |
| 304 | 20230612 | 135200 | 4634180500 | 34900 | 34900 | 34900 | 34900 | 71 |
| 305 | 20230612 | 135100 | 4631702600 | 34900 | 34900 | 34950 | 34900 | 202 |
| 306 | 20230612 | 135000 | 4624642800 | 34950 | 34900 | 34950 | 34900 | 107 |
| 307 | 20230612 | 134900 | 4620908400 | 34900 | 34900 | 34900 | 34900 | 22 |
| 308 | 20230612 | 134800 | 4620140600 | 34900 | 34950 | 34950 | 34900 | 82 |
| 309 | 20230612 | 134700 | 4617277150 | 34900 | 34900 | 34900 | 34900 | 300 |
| 310 | 20230612 | 134600 | 4606807150 | 34900 | 34900 | 34950 | 34900 | 450 |
| 311 | 20230612 | 134500 | 4591082150 | 34900 | 34900 | 34900 | 34900 | 514 |
| 312 | 20230612 | 134400 | 4573143550 | 34950 | 34950 | 34950 | 34950 | 20 |
| 313 | 20230612 | 134300 | 4572444550 | 34900 | 34900 | 34900 | 34900 | 71 |
| 314 | 20230612 | 134200 | 4569966650 | 34900 | 34900 | 34900 | 34900 | 101 |
| 315 | 20230612 | 134100 | 4566441750 | 34900 | 34900 | 34900 | 34900 | 502 |
| 316 | 20230612 | 134000 | 4548921950 | 34900 | 34900 | 34900 | 34900 | 501 |
| 317 | 20230612 | 133900 | 4531437050 | 34900 | 34950 | 34950 | 34900 | 101 |
| 318 | 20230612 | 133800 | 4527907150 | 34950 | 34950 | 34950 | 34950 | 179 |
| 319 | 20230612 | 133700 | 4521651100 | 34950 | 34950 | 34950 | 34950 | 32 |
| 320 | 20230612 | 133600 | 4520532700 | 34950 | 34950 | 34950 | 34950 | 24 |
| 321 | 20230612 | 133500 | 4519693900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 322 | 20230612 | 133400 | 4519693900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 323 | 20230612 | 133300 | 4519693900 | 34950 | 34950 | 34950 | 34950 | 210 |
| 324 | 20230612 | 133200 | 4512354400 | 34950 | 35000 | 35000 | 34950 | 876 |
| 325 | 20230612 | 133100 | 4481734900 | 35000 | 35000 | 35000 | 35000 | 70 |
| 326 | 20230612 | 133000 | 4479284900 | 35000 | 35000 | 35000 | 35000 | 0 |
| 327 | 20230612 | 132900 | 4479284900 | 35000 | 35000 | 35000 | 35000 | 5 |
| 328 | 20230612 | 132800 | 4479109900 | 34950 | 34950 | 34950 | 34950 | 0 |
| 329 | 20230612 | 132700 | 4479109900 | 34950 | 35050 | 35050 | 34950 | 599 |
| 330 | 20230612 | 132600 | 4458149550 | 35000 | 35050 | 35050 | 35000 | 59 |
| 331 | 20230612 | 132500 | 4456084250 | 35050 | 35050 | 35050 | 35050 | 2 |
| 332 | 20230612 | 132400 | 4456014150 | 35050 | 35000 | 35050 | 35000 | 59 |
| 333 | 20230612 | 132300 | 4453946650 | 35050 | 35050 | 35050 | 35050 | 1 |
| 334 | 20230612 | 132200 | 4453911600 | 35000 | 35000 | 35000 | 35000 | 50 |
| 335 | 20230612 | 132100 | 4452161600 | 35050 | 35050 | 35050 | 35050 | 1 |
| 336 | 20230612 | 132000 | 4452126550 | 35050 | 35000 | 35050 | 35000 | 937 |
| 337 | 20230612 | 131900 | 4419331500 | 35000 | 35000 | 35000 | 35000 | 106 |
| 338 | 20230612 | 131800 | 4415621500 | 35000 | 35000 | 35000 | 35000 | 12 |
| 339 | 20230612 | 131700 | 4415201500 | 34950 | 35000 | 35000 | 34950 | 54 |
| 340 | 20230612 | 131600 | 4413311600 | 35000 | 35000 | 35000 | 35000 | 1 |
| 341 | 20230612 | 131500 | 4413276600 | 34950 | 34950 | 34950 | 34950 | 25 |
| 342 | 20230612 | 131400 | 4412402850 | 34950 | 34950 | 34950 | 34950 | 106 |
| 343 | 20230612 | 131300 | 4408698150 | 34950 | 34950 | 34950 | 34950 | 1 |
| 344 | 20230612 | 131200 | 4408663200 | 34950 | 34950 | 34950 | 34950 | 1 |
| 345 | 20230612 | 131100 | 4408628250 | 35000 | 34950 | 35000 | 34950 | 21 |
| 346 | 20230612 | 131000 | 4407894000 | 34950 | 35000 | 35000 | 34950 | 88 |
| 347 | 20230612 | 130900 | 4404814150 | 34950 | 34950 | 34950 | 34950 | 215 |
| 348 | 20230612 | 130800 | 4397299900 | 34950 | 34900 | 34950 | 34900 | 824 |
| 349 | 20230612 | 130700 | 4368536300 | 34850 | 34900 | 34900 | 34850 | 1130 |
| 350 | 20230612 | 130600 | 4329099550 | 34950 | 34950 | 34950 | 34950 | 79 |
| 351 | 20230612 | 130500 | 4326338500 | 34950 | 34950 | 34950 | 34950 | 86 |
| 352 | 20230612 | 130400 | 4323332800 | 34950 | 34950 | 34950 | 34950 | 1 |
| 353 | 20230612 | 130300 | 4323297850 | 34950 | 34950 | 34950 | 34950 | 14 |
| 354 | 20230612 | 130200 | 4322808550 | 34950 | 34950 | 34950 | 34950 | 5 |
| 355 | 20230612 | 130100 | 4322633800 | 34900 | 34900 | 34950 | 34900 | 110 |
| 356 | 20230612 | 130000 | 4318793500 | 34950 | 34950 | 35000 | 34950 | 127 |
| 357 | 20230612 | 125900 | 4314354200 | 35000 | 35000 | 35000 | 35000 | 73 |
| 358 | 20230612 | 125800 | 4311799200 | 35000 | 35000 | 35000 | 35000 | 0 |
| 359 | 20230612 | 125700 | 4311799200 | 35000 | 35000 | 35000 | 35000 | 24 |
| 360 | 20230612 | 125600 | 4310959200 | 34900 | 35000 | 35000 | 34900 | 18 |
| 361 | 20230612 | 125500 | 4310330500 | 35000 | 34900 | 35000 | 34900 | 171 |
| 362 | 20230612 | 125400 | 4304357500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 363 | 20230612 | 125300 | 4304357500 | 34850 | 34900 | 34900 | 34850 | 463 |
| 364 | 20230612 | 125200 | 4288221350 | 34900 | 34950 | 34950 | 34900 | 136 |
| 365 | 20230612 | 125100 | 4283474400 | 34950 | 34950 | 35000 | 34900 | 276 |
| 366 | 20230612 | 125000 | 4273838450 | 35000 | 35000 | 35000 | 35000 | 2 |
| 367 | 20230612 | 124900 | 4273768450 | 35000 | 34950 | 35000 | 34950 | 143 |
| 368 | 20230612 | 124800 | 4268770450 | 34950 | 34950 | 34950 | 34950 | 110 |
| 369 | 20230612 | 124700 | 4264925950 | 34950 | 34950 | 34950 | 34950 | 7 |
| 370 | 20230612 | 124600 | 4264681300 | 34950 | 34900 | 34950 | 34900 | 216 |
| 371 | 20230612 | 124500 | 4257137900 | 34900 | 34900 | 34900 | 34900 | 7 |
| 372 | 20230612 | 124400 | 4256893600 | 34900 | 34900 | 34900 | 34900 | 82 |
| 373 | 20230612 | 124300 | 4254031800 | 34850 | 34850 | 34850 | 34850 | 2 |
| 374 | 20230612 | 124200 | 4253962100 | 34900 | 34850 | 34900 | 34850 | 2653 |
| 375 | 20230612 | 124100 | 4161504150 | 34900 | 34900 | 34900 | 34850 | 1229 |
| 376 | 20230612 | 124000 | 4118626300 | 34900 | 34900 | 34900 | 34900 | 8 |
| 377 | 20230612 | 123900 | 4118347100 | 34900 | 34950 | 34950 | 34900 | 258 |
| 378 | 20230612 | 123800 | 4109342850 | 34950 | 34900 | 34950 | 34900 | 141 |
| 379 | 20230612 | 123700 | 4104421650 | 34900 | 34900 | 34900 | 34900 | 77 |
| 380 | 20230612 | 123600 | 4101734350 | 34900 | 34900 | 34900 | 34900 | 133 |
| 381 | 20230612 | 123500 | 4097092650 | 34900 | 34900 | 34900 | 34900 | 29 |
| 382 | 20230612 | 123400 | 4096080550 | 34900 | 34900 | 34900 | 34900 | 52 |
| 383 | 20230612 | 123300 | 4094265750 | 34850 | 34900 | 34900 | 34850 | 626 |
| 384 | 20230612 | 123200 | 4072449450 | 34900 | 35000 | 35000 | 34900 | 777 |
| 385 | 20230612 | 123100 | 4045317750 | 34950 | 35000 | 35000 | 34950 | 625 |
| 386 | 20230612 | 123000 | 4023469000 | 35000 | 35000 | 35000 | 35000 | 30 |
| 387 | 20230612 | 122900 | 4022419000 | 34950 | 34950 | 34950 | 34950 | 213 |
| 388 | 20230612 | 122800 | 4014974650 | 34950 | 34950 | 34950 | 34950 | 101 |
| 389 | 20230612 | 122700 | 4011444700 | 34950 | 34950 | 34950 | 34950 | 22 |
| 390 | 20230612 | 122600 | 4010675800 | 34950 | 34950 | 34950 | 34950 | 311 |
| 391 | 20230612 | 122500 | 3999806350 | 34950 | 34900 | 34950 | 34900 | 114 |
| 392 | 20230612 | 122400 | 3995826250 | 34900 | 34900 | 34900 | 34850 | 194 |
| 393 | 20230612 | 122300 | 3989060650 | 34900 | 34900 | 34900 | 34850 | 225 |
| 394 | 20230612 | 122200 | 3981208600 | 34900 | 34900 | 34900 | 34900 | 70 |
| 395 | 20230612 | 122100 | 3978765600 | 34900 | 34850 | 34900 | 34850 | 352 |
| 396 | 20230612 | 122000 | 3966490800 | 34850 | 34900 | 34900 | 34850 | 363 |
| 397 | 20230612 | 121900 | 3953834600 | 34900 | 34900 | 34900 | 34900 | 30 |
| 398 | 20230612 | 121800 | 3952787600 | 34900 | 34900 | 34900 | 34900 | 57 |
| 399 | 20230612 | 121700 | 3950798300 | 34900 | 34850 | 34900 | 34850 | 164 |
| 400 | 20230612 | 121600 | 3945077900 | 34850 | 34900 | 34950 | 34850 | 477 |
| 401 | 20230612 | 121500 | 3928430450 | 34900 | 34900 | 34900 | 34900 | 0 |
| 402 | 20230612 | 121400 | 3928430450 | 34900 | 34950 | 34950 | 34900 | 2 |
| 403 | 20230612 | 121300 | 3928360600 | 34950 | 34950 | 34950 | 34950 | 8 |
| 404 | 20230612 | 121200 | 3928081000 | 34950 | 34950 | 34950 | 34950 | 30 |
| 405 | 20230612 | 121100 | 3927032500 | 34950 | 34950 | 34950 | 34950 | 40 |
| 406 | 20230612 | 121000 | 3925634500 | 34900 | 34900 | 34900 | 34900 | 55 |
| 407 | 20230612 | 120900 | 3923715000 | 34900 | 34900 | 34900 | 34850 | 395 |
| 408 | 20230612 | 120800 | 3909943000 | 34850 | 34900 | 34900 | 34850 | 103 |
| 409 | 20230612 | 120700 | 3906348450 | 34900 | 34900 | 34900 | 34900 | 112 |
| 410 | 20230612 | 120600 | 3902439650 | 34900 | 34900 | 34900 | 34900 | 31 |
| 411 | 20230612 | 120500 | 3901357750 | 34900 | 34900 | 34900 | 34900 | 247 |
| 412 | 20230612 | 120400 | 3892737450 | 34900 | 34900 | 34900 | 34850 | 77 |
| 413 | 20230612 | 120300 | 3890053150 | 34950 | 34900 | 34950 | 34900 | 12 |
| 414 | 20230612 | 120200 | 3889633800 | 34850 | 34850 | 34850 | 34850 | 260 |
| 415 | 20230612 | 120100 | 3880572800 | 34900 | 34950 | 34950 | 34900 | 1324 |
| 416 | 20230612 | 120000 | 3834363800 | 34950 | 35000 | 35000 | 34950 | 3 |
| 417 | 20230612 | 115900 | 3834258900 | 34950 | 35000 | 35000 | 34950 | 290 |
| 418 | 20230612 | 115800 | 3824112650 | 35000 | 35000 | 35000 | 35000 | 6 |
| 419 | 20230612 | 115700 | 3823902650 | 34950 | 34950 | 34950 | 34950 | 68 |
| 420 | 20230612 | 115600 | 3821526050 | 34950 | 34950 | 34950 | 34950 | 225 |
| 421 | 20230612 | 115500 | 3813662300 | 34950 | 34950 | 34950 | 34950 | 2 |
| 422 | 20230612 | 115400 | 3813592400 | 34950 | 34950 | 34950 | 34950 | 81 |
| 423 | 20230612 | 115300 | 3810761450 | 34950 | 34950 | 34950 | 34950 | 5 |
| 424 | 20230612 | 115200 | 3810586700 | 34950 | 34900 | 34950 | 34900 | 37 |
| 425 | 20230612 | 115100 | 3809293850 | 34900 | 34950 | 34950 | 34900 | 245 |
| 426 | 20230612 | 115000 | 3800743100 | 34900 | 34900 | 34900 | 34900 | 3 |
| 427 | 20230612 | 114900 | 3800638400 | 34900 | 34900 | 34950 | 34900 | 57 |
| 428 | 20230612 | 114800 | 3798649050 | 34900 | 34900 | 34900 | 34900 | 44 |
| 429 | 20230612 | 114700 | 3797113450 | 34850 | 34900 | 34900 | 34850 | 676 |
| 430 | 20230612 | 114600 | 3773539000 | 34900 | 34900 | 34900 | 34900 | 28 |
| 431 | 20230612 | 114500 | 3772561800 | 34900 | 34850 | 34900 | 34850 | 30 |
| 432 | 20230612 | 114400 | 3771516200 | 34900 | 34900 | 34900 | 34900 | 146 |
| 433 | 20230612 | 114300 | 3766420800 | 34950 | 34950 | 34950 | 34950 | 50 |
| 434 | 20230612 | 114200 | 3764673300 | 34900 | 34900 | 34900 | 34900 | 20 |
| 435 | 20230612 | 114100 | 3763975300 | 34900 | 34900 | 34900 | 34900 | 31 |
| 436 | 20230612 | 114000 | 3762893400 | 34850 | 34900 | 34900 | 34850 | 340 |
| 437 | 20230612 | 113900 | 3751043450 | 34900 | 34900 | 34900 | 34900 | 359 |
| 438 | 20230612 | 113800 | 3738514350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 439 | 20230612 | 113700 | 3738514350 | 34950 | 34900 | 34950 | 34900 | 185 |
| 440 | 20230612 | 113600 | 3732049300 | 34950 | 34850 | 34950 | 34850 | 92 |
| 441 | 20230612 | 113500 | 3728838950 | 34800 | 34800 | 34800 | 34800 | 75 |
| 442 | 20230612 | 113400 | 3726228950 | 34800 | 34800 | 34850 | 34750 | 436 |
| 443 | 20230612 | 113300 | 3711058500 | 34800 | 34800 | 34800 | 34800 | 16 |
| 444 | 20230612 | 113200 | 3710501700 | 34800 | 34750 | 34800 | 34750 | 278 |
| 445 | 20230612 | 113100 | 3700829700 | 34750 | 34800 | 34800 | 34750 | 221 |
| 446 | 20230612 | 113000 | 3693148950 | 34750 | 34800 | 34800 | 34750 | 823 |
| 447 | 20230612 | 112900 | 3664549600 | 34800 | 34800 | 34800 | 34800 | 442 |
| 448 | 20230612 | 112800 | 3649168000 | 34800 | 34850 | 34850 | 34800 | 101 |
| 449 | 20230612 | 112700 | 3645653150 | 34850 | 34850 | 34850 | 34850 | 241 |
| 450 | 20230612 | 112600 | 3637254300 | 34850 | 34850 | 34850 | 34850 | 20 |
| 451 | 20230612 | 112500 | 3636557300 | 34800 | 34850 | 34850 | 34750 | 3322 |
| 452 | 20230612 | 112400 | 3520987700 | 34800 | 34850 | 34850 | 34800 | 500 |
| 453 | 20230612 | 112300 | 3503586400 | 34850 | 34850 | 34850 | 34850 | 566 |
| 454 | 20230612 | 112200 | 3483861300 | 34900 | 34900 | 34900 | 34850 | 806 |
| 455 | 20230612 | 112100 | 3455771900 | 34850 | 34900 | 34900 | 34850 | 58 |
| 456 | 20230612 | 112000 | 3453749150 | 34900 | 34900 | 34900 | 34900 | 30 |
| 457 | 20230612 | 111900 | 3452702150 | 35000 | 34900 | 35000 | 34900 | 38 |
| 458 | 20230612 | 111800 | 3451374950 | 34900 | 34950 | 34950 | 34900 | 180 |
| 459 | 20230612 | 111700 | 3445092450 | 34900 | 34950 | 35000 | 34900 | 209 |
| 460 | 20230612 | 111600 | 3437798000 | 35000 | 34900 | 35000 | 34900 | 103 |
| 461 | 20230612 | 111500 | 3434203200 | 34900 | 34900 | 34900 | 34900 | 66 |
| 462 | 20230612 | 111400 | 3431899800 | 34900 | 34850 | 34900 | 34850 | 220 |
| 463 | 20230612 | 111300 | 3424227800 | 34900 | 34850 | 34900 | 34850 | 908 |
| 464 | 20230612 | 111200 | 3392581700 | 34800 | 34800 | 34800 | 34800 | 223 |
| 465 | 20230612 | 111100 | 3384821300 | 34800 | 34800 | 34800 | 34800 | 271 |
| 466 | 20230612 | 111000 | 3375390500 | 34800 | 34800 | 34800 | 34750 | 186 |
| 467 | 20230612 | 110900 | 3368917800 | 34800 | 34800 | 34800 | 34750 | 633 |
| 468 | 20230612 | 110800 | 3346896200 | 34850 | 34800 | 34850 | 34800 | 2552 |
| 469 | 20230612 | 110700 | 3258085250 | 34800 | 34850 | 34850 | 34800 | 2868 |
| 470 | 20230612 | 110600 | 3158250550 | 34850 | 34850 | 34850 | 34850 | 199 |
| 471 | 20230612 | 110500 | 3151315400 | 34850 | 34850 | 34900 | 34850 | 2197 |
| 472 | 20230612 | 110400 | 3074749750 | 34900 | 34900 | 34900 | 34850 | 427 |
| 473 | 20230612 | 110300 | 3059859950 | 34900 | 34850 | 34900 | 34850 | 588 |
| 474 | 20230612 | 110200 | 3039366850 | 34850 | 34850 | 34850 | 34850 | 184 |
| 475 | 20230612 | 110100 | 3032954450 | 34850 | 34950 | 34950 | 34850 | 6349 |
| 476 | 20230612 | 110000 | 2811329250 | 34950 | 35000 | 35000 | 34950 | 1136 |
| 477 | 20230612 | 105900 | 2771626000 | 35000 | 35000 | 35050 | 35000 | 39 |
| 478 | 20230612 | 105800 | 2770260800 | 35000 | 34950 | 35000 | 34950 | 98 |
| 479 | 20230612 | 105700 | 2766830850 | 35000 | 35000 | 35000 | 35000 | 244 |
| 480 | 20230612 | 105600 | 2758290850 | 35000 | 34950 | 35000 | 34950 | 153 |
| 481 | 20230612 | 105500 | 2752937800 | 34950 | 34950 | 35000 | 34950 | 650 |
| 482 | 20230612 | 105400 | 2730217750 | 35000 | 35000 | 35000 | 34950 | 451 |
| 483 | 20230612 | 105300 | 2714442250 | 35000 | 35000 | 35000 | 35000 | 413 |
| 484 | 20230612 | 105200 | 2699987250 | 35000 | 35000 | 35000 | 35000 | 23 |
| 485 | 20230612 | 105100 | 2699182250 | 35000 | 35000 | 35000 | 35000 | 291 |
| 486 | 20230612 | 105000 | 2688997250 | 35000 | 35000 | 35000 | 35000 | 53 |
| 487 | 20230612 | 104900 | 2687142250 | 35000 | 35000 | 35000 | 35000 | 123 |
| 488 | 20230612 | 104800 | 2682837250 | 35050 | 35000 | 35050 | 35000 | 73 |
| 489 | 20230612 | 104700 | 2680280600 | 35000 | 35000 | 35000 | 35000 | 953 |
| 490 | 20230612 | 104600 | 2646925600 | 35000 | 35050 | 35050 | 35000 | 30 |
| 491 | 20230612 | 104500 | 2645875100 | 35050 | 35000 | 35050 | 35000 | 11 |
| 492 | 20230612 | 104400 | 2645489750 | 35050 | 35000 | 35050 | 35000 | 327 |
| 493 | 20230612 | 104300 | 2634044650 | 35000 | 35050 | 35050 | 35000 | 113 |
| 494 | 20230612 | 104200 | 2630086500 | 35000 | 35000 | 35000 | 35000 | 58 |
| 495 | 20230612 | 104100 | 2628056500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 496 | 20230612 | 104000 | 2628056500 | 35000 | 35000 | 35000 | 35000 | 169 |
| 497 | 20230612 | 103900 | 2622141500 | 35000 | 35000 | 35000 | 35000 | 50 |
| 498 | 20230612 | 103800 | 2620391500 | 35000 | 35050 | 35050 | 35000 | 558 |
| 499 | 20230612 | 103700 | 2600836100 | 35000 | 35000 | 35000 | 35000 | 101 |
| 500 | 20230612 | 103600 | 2597301100 | 35000 | 35000 | 35000 | 35000 | 12 |
| 501 | 20230612 | 103500 | 2596881100 | 35000 | 35050 | 35050 | 35000 | 227 |
| 502 | 20230612 | 103400 | 2588931250 | 35050 | 35000 | 35050 | 35000 | 54 |
| 503 | 20230612 | 103300 | 2587038750 | 35000 | 35000 | 35000 | 35000 | 226 |
| 504 | 20230612 | 103200 | 2579128750 | 35000 | 35000 | 35000 | 35000 | 270 |
| 505 | 20230612 | 103100 | 2569678750 | 35000 | 35050 | 35050 | 35000 | 133 |
| 506 | 20230612 | 103000 | 2565022950 | 35100 | 35100 | 35100 | 35100 | 2 |
| 507 | 20230612 | 102900 | 2564952750 | 35100 | 35050 | 35100 | 35050 | 202 |
| 508 | 20230612 | 102800 | 2557872350 | 35050 | 35050 | 35050 | 35000 | 327 |
| 509 | 20230612 | 102700 | 2546426000 | 35050 | 35050 | 35050 | 35000 | 167 |
| 510 | 20230612 | 102600 | 2540579750 | 35050 | 35000 | 35050 | 35000 | 222 |
| 511 | 20230612 | 102500 | 2532806100 | 35000 | 35100 | 35100 | 35000 | 397 |
| 512 | 20230612 | 102400 | 2518890400 | 35100 | 35100 | 35100 | 35100 | 214 |
| 513 | 20230612 | 102300 | 2511379000 | 35100 | 35100 | 35100 | 35100 | 20 |
| 514 | 20230612 | 102200 | 2510677000 | 35100 | 35150 | 35150 | 35100 | 261 |
| 515 | 20230612 | 102100 | 2501507650 | 35200 | 35200 | 35200 | 35200 | 19 |
| 516 | 20230612 | 102000 | 2500838850 | 35100 | 35100 | 35100 | 35100 | 123 |
| 517 | 20230612 | 101900 | 2496521550 | 35150 | 35050 | 35150 | 35000 | 432 |
| 518 | 20230612 | 101800 | 2481385650 | 35050 | 35050 | 35050 | 35050 | 41 |
| 519 | 20230612 | 101700 | 2479948600 | 35100 | 35050 | 35100 | 35050 | 80 |
| 520 | 20230612 | 101600 | 2477143450 | 35050 | 35150 | 35150 | 35050 | 136 |
| 521 | 20230612 | 101500 | 2472373200 | 35150 | 35150 | 35150 | 35150 | 8 |
| 522 | 20230612 | 101400 | 2472092000 | 35100 | 35100 | 35100 | 35100 | 50 |
| 523 | 20230612 | 101300 | 2470337000 | 35100 | 35150 | 35150 | 35100 | 200 |
| 524 | 20230612 | 101200 | 2463314500 | 35150 | 35150 | 35150 | 35100 | 17 |
| 525 | 20230612 | 101100 | 2462717650 | 35100 | 35100 | 35200 | 35100 | 128 |
| 526 | 20230612 | 101000 | 2458224750 | 35100 | 35150 | 35200 | 35100 | 915 |
| 527 | 20230612 | 100900 | 2426062550 | 35100 | 35150 | 35200 | 35100 | 21 |
| 528 | 20230612 | 100800 | 2425323650 | 35100 | 35150 | 35150 | 35100 | 111 |
| 529 | 20230612 | 100700 | 2421427400 | 35200 | 35150 | 35200 | 35150 | 811 |
| 530 | 20230612 | 100600 | 2392880250 | 35150 | 35150 | 35150 | 35150 | 15 |
| 531 | 20230612 | 100500 | 2392353000 | 35150 | 35100 | 35150 | 35100 | 160 |
| 532 | 20230612 | 100400 | 2386736600 | 35100 | 35050 | 35100 | 35000 | 1929 |
| 533 | 20230612 | 100300 | 2319204000 | 35100 | 35100 | 35100 | 35100 | 384 |
| 534 | 20230612 | 100200 | 2305725600 | 35100 | 35100 | 35100 | 35050 | 509 |
| 535 | 20230612 | 100100 | 2287872750 | 35150 | 35150 | 35150 | 35100 | 211 |
| 536 | 20230612 | 100000 | 2280466100 | 35100 | 35200 | 35200 | 35100 | 52 |
| 537 | 20230612 | 095900 | 2278640550 | 35150 | 35100 | 35150 | 35100 | 166 |
| 538 | 20230612 | 095800 | 2272813850 | 35100 | 35050 | 35100 | 35050 | 174 |
| 539 | 20230612 | 095700 | 2266715100 | 35050 | 35050 | 35050 | 35050 | 52 |
| 540 | 20230612 | 095600 | 2264892500 | 35000 | 35050 | 35050 | 35000 | 95 |
| 541 | 20230612 | 095500 | 2261565750 | 35050 | 35050 | 35050 | 35000 | 219 |
| 542 | 20230612 | 095400 | 2253893900 | 35050 | 35050 | 35050 | 35050 | 62 |
| 543 | 20230612 | 095300 | 2251720800 | 35050 | 35100 | 35100 | 35000 | 423 |
| 544 | 20230612 | 095200 | 2236900650 | 35050 | 35050 | 35050 | 35050 | 2038 |
| 545 | 20230612 | 095100 | 2165468750 | 35050 | 35150 | 35300 | 35050 | 2909 |
| 546 | 20230612 | 095000 | 2063302900 | 35150 | 35150 | 35300 | 35150 | 176 |
| 547 | 20230612 | 094900 | 2057115900 | 35150 | 35250 | 35250 | 35150 | 1017 |
| 548 | 20230612 | 094800 | 2021325150 | 35250 | 35350 | 35350 | 35250 | 423 |
| 549 | 20230612 | 094700 | 2006391650 | 35400 | 35350 | 35400 | 35300 | 25 |
| 550 | 20230612 | 094600 | 2005507800 | 35300 | 35350 | 35400 | 35300 | 73 |
| 551 | 20230612 | 094500 | 2002927350 | 35350 | 35350 | 35400 | 35300 | 1075 |
| 552 | 20230612 | 094400 | 1964925800 | 35350 | 35350 | 35350 | 35350 | 355 |
| 553 | 20230612 | 094300 | 1952376550 | 35300 | 35250 | 35300 | 35250 | 1155 |
| 554 | 20230612 | 094200 | 1911606150 | 35250 | 35250 | 35250 | 35250 | 203 |
| 555 | 20230612 | 094100 | 1904450400 | 35250 | 35200 | 35250 | 35150 | 291 |
| 556 | 20230612 | 094000 | 1894210150 | 35200 | 35200 | 35200 | 35150 | 126 |
| 557 | 20230612 | 093900 | 1889775200 | 35200 | 35150 | 35200 | 35150 | 157 |
| 558 | 20230612 | 093800 | 1884249800 | 35150 | 35150 | 35150 | 35150 | 308 |
| 559 | 20230612 | 093700 | 1873423600 | 35150 | 35150 | 35150 | 35100 | 1190 |
| 560 | 20230612 | 093600 | 1831604250 | 35150 | 35100 | 35150 | 35100 | 405 |
| 561 | 20230612 | 093500 | 1817374200 | 35000 | 35000 | 35050 | 35000 | 533 |
| 562 | 20230612 | 093400 | 1798711950 | 35000 | 34850 | 35000 | 34850 | 1561 |
| 563 | 20230612 | 093300 | 1744213250 | 34850 | 34800 | 34850 | 34800 | 831 |
| 564 | 20230612 | 093200 | 1715259950 | 34800 | 34850 | 34900 | 34800 | 482 |
| 565 | 20230612 | 093100 | 1698461000 | 34850 | 34850 | 34900 | 34850 | 1308 |
| 566 | 20230612 | 093000 | 1652866150 | 34850 | 34800 | 34900 | 34800 | 1378 |
| 567 | 20230612 | 092900 | 1604879650 | 34800 | 34900 | 34900 | 34750 | 3574 |
| 568 | 20230612 | 092800 | 1480466850 | 34850 | 34900 | 34900 | 34850 | 1013 |
| 569 | 20230612 | 092700 | 1445116650 | 34900 | 34900 | 34950 | 34900 | 533 |
| 570 | 20230612 | 092600 | 1426511600 | 34950 | 34950 | 35000 | 34950 | 771 |
| 571 | 20230612 | 092500 | 1399563000 | 34950 | 34900 | 34950 | 34900 | 1902 |
| 572 | 20230612 | 092400 | 1333179150 | 34950 | 35000 | 35000 | 34900 | 3338 |
| 573 | 20230612 | 092300 | 1216571000 | 35000 | 35050 | 35050 | 34950 | 6245 |
| 574 | 20230612 | 092200 | 997920350 | 35050 | 35100 | 35100 | 35050 | 865 |
| 575 | 20230612 | 092100 | 967598850 | 35100 | 35100 | 35100 | 35050 | 1918 |
| 576 | 20230612 | 092000 | 900278050 | 35100 | 35150 | 35150 | 35100 | 970 |
| 577 | 20230612 | 091900 | 866193800 | 35150 | 35100 | 35150 | 35100 | 265 |
| 578 | 20230612 | 091800 | 856881700 | 35100 | 35100 | 35100 | 35100 | 633 |
| 579 | 20230612 | 091700 | 834663400 | 35100 | 35050 | 35100 | 35050 | 539 |
| 580 | 20230612 | 091600 | 815745350 | 35100 | 35100 | 35100 | 35050 | 1997 |
| 581 | 20230612 | 091500 | 745704200 | 35050 | 35050 | 35100 | 35050 | 637 |
| 582 | 20230612 | 091400 | 723377100 | 35100 | 35150 | 35150 | 35050 | 2476 |
| 583 | 20230612 | 091300 | 636492550 | 35150 | 35100 | 35150 | 35100 | 409 |
| 584 | 20230612 | 091200 | 622124700 | 35100 | 35150 | 35150 | 35100 | 974 |
| 585 | 20230612 | 091100 | 587893050 | 35100 | 35100 | 35150 | 35100 | 1413 |
| 586 | 20230612 | 091000 | 538260350 | 35100 | 35300 | 35300 | 35100 | 3447 |
| 587 | 20230612 | 090900 | 417091650 | 35200 | 35300 | 35350 | 35200 | 1874 |
| 588 | 20230612 | 090800 | 351006800 | 35300 | 35300 | 35350 | 35300 | 1934 |
| 589 | 20230612 | 090700 | 282701100 | 35300 | 35350 | 35350 | 35300 | 563 |
| 590 | 20230612 | 090600 | 262816700 | 35350 | 35350 | 35350 | 35300 | 602 |
| 591 | 20230612 | 090500 | 241536400 | 35350 | 35400 | 35400 | 35350 | 740 |
| 592 | 20230612 | 090400 | 215366900 | 35400 | 35500 | 35500 | 35400 | 1064 |
| 593 | 20230612 | 090300 | 177693200 | 35450 | 35500 | 35550 | 35450 | 949 |
| 594 | 20230612 | 090200 | 144018450 | 35450 | 35550 | 35600 | 35450 | 794 |
| 595 | 20230612 | 090100 | 115811850 | 35450 | 35550 | 35550 | 35450 | 431 |
| 596 | 20230612 | 090000 | 100519450 | 35450 | 35300 | 35550 | 35300 | 2844 |