32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 185000 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 41914 |
| 3 | 20230615 | 184900 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20230615 | 184800 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20230615 | 184700 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20230615 | 184600 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20230615 | 184500 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20230615 | 184400 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20230615 | 184300 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20230615 | 184200 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20230615 | 184100 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20230615 | 184000 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20230615 | 183900 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20230615 | 183800 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20230615 | 183700 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20230615 | 183600 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20230615 | 183500 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20230615 | 183400 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20230615 | 183300 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20230615 | 183200 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20230615 | 183100 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20230615 | 183000 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20230615 | 182900 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20230615 | 182800 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20230615 | 182700 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20230615 | 182600 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20230615 | 182500 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20230615 | 182400 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20230615 | 182300 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20230615 | 182200 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20230615 | 182100 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20230615 | 182000 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 41914 |
| 33 | 20230615 | 181900 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20230615 | 181800 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20230615 | 181700 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20230615 | 181600 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20230615 | 181500 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20230615 | 181400 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20230615 | 181300 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20230615 | 181200 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20230615 | 181100 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20230615 | 181000 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20230615 | 180900 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20230615 | 180800 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20230615 | 180700 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20230615 | 180600 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20230615 | 180500 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20230615 | 180400 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20230615 | 180300 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20230615 | 180200 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20230615 | 180100 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20230615 | 180000 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20230615 | 175900 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20230615 | 175800 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20230615 | 175700 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20230615 | 175600 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20230615 | 175500 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20230615 | 175400 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20230615 | 175300 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20230615 | 175200 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20230615 | 175100 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20230615 | 175000 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 41914 |
| 63 | 20230615 | 174900 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20230615 | 174800 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20230615 | 174700 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20230615 | 174600 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20230615 | 174500 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20230615 | 174400 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20230615 | 174300 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20230615 | 174200 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20230615 | 174100 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20230615 | 174000 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20230615 | 173900 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20230615 | 173800 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20230615 | 173700 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20230615 | 173600 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20230615 | 173500 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20230615 | 173400 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20230615 | 173300 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20230615 | 173200 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20230615 | 173100 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20230615 | 173000 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20230615 | 172900 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20230615 | 172800 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20230615 | 172700 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20230615 | 172600 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20230615 | 172500 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20230615 | 172400 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20230615 | 172300 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20230615 | 172200 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20230615 | 172100 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20230615 | 172000 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 41914 |
| 93 | 20230615 | 171900 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20230615 | 171800 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20230615 | 171700 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20230615 | 171600 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20230615 | 171500 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20230615 | 171400 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20230615 | 171300 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20230615 | 171200 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20230615 | 171100 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20230615 | 171000 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20230615 | 170900 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20230615 | 170800 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20230615 | 170700 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20230615 | 170600 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20230615 | 170500 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20230615 | 170400 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20230615 | 170300 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20230615 | 170200 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20230615 | 170100 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20230615 | 170000 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20230615 | 165900 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20230615 | 165800 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20230615 | 165700 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20230615 | 165600 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20230615 | 165500 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20230615 | 165400 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20230615 | 165300 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20230615 | 165200 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20230615 | 165100 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20230615 | 165000 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 41914 |
| 123 | 20230615 | 164900 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20230615 | 164800 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20230615 | 164700 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20230615 | 164600 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20230615 | 164500 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20230615 | 164400 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20230615 | 164300 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20230615 | 164200 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20230615 | 164100 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20230615 | 164000 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20230615 | 163900 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20230615 | 163800 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20230615 | 163700 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20230615 | 163600 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20230615 | 163500 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20230615 | 163400 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20230615 | 163300 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20230615 | 163200 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20230615 | 163100 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20230615 | 163000 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20230615 | 162900 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20230615 | 162800 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20230615 | 162700 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20230615 | 162600 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20230615 | 162500 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20230615 | 162400 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20230615 | 162300 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20230615 | 162200 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20230615 | 162100 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20230615 | 162000 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 41914 |
| 153 | 20230615 | 161900 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20230615 | 161800 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20230615 | 161700 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20230615 | 161600 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20230615 | 161500 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20230615 | 161400 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20230615 | 161300 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20230615 | 161200 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20230615 | 161100 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20230615 | 161000 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20230615 | 160900 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20230615 | 160800 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20230615 | 160700 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20230615 | 160600 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20230615 | 160500 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20230615 | 160400 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20230615 | 160300 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20230615 | 160200 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20230615 | 160100 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20230615 | 160000 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20230615 | 155900 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20230615 | 155800 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20230615 | 155700 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20230615 | 155600 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20230615 | 155500 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20230615 | 155400 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20230615 | 155300 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20230615 | 155200 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20230615 | 155100 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20230615 | 155000 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 41914 |
| 183 | 20230615 | 154900 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20230615 | 154800 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20230615 | 154700 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20230615 | 154600 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20230615 | 154500 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20230615 | 154400 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20230615 | 154300 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20230615 | 154200 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20230615 | 154100 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20230615 | 154000 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20230615 | 153900 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20230615 | 153800 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20230615 | 153700 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20230615 | 153600 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20230615 | 153500 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20230615 | 153400 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20230615 | 153300 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20230615 | 153200 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20230615 | 153100 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20230615 | 153000 | 20056618850 | 33800 | 33800 | 33800 | 33800 | 41914 |
| 203 | 20230615 | 152900 | 18639925650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20230615 | 152800 | 18639925650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20230615 | 152700 | 18639925650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20230615 | 152600 | 18639925650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20230615 | 152500 | 18639925650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20230615 | 152400 | 18639925650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20230615 | 152300 | 18639925650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20230615 | 152200 | 18639925650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20230615 | 152100 | 18639925650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20230615 | 152000 | 18639925650 | 33800 | 33800 | 33800 | 33800 | 0 |
| 213 | 20230615 | 151900 | 18639925650 | 33800 | 33750 | 33800 | 33750 | 2375 |
| 214 | 20230615 | 151800 | 18559704300 | 33750 | 33800 | 33800 | 33750 | 512 |
| 215 | 20230615 | 151700 | 18542410350 | 33750 | 33750 | 33800 | 33750 | 1894 |
| 216 | 20230615 | 151600 | 18478437900 | 33800 | 33750 | 33800 | 33750 | 1886 |
| 217 | 20230615 | 151500 | 18414750850 | 33750 | 33800 | 33800 | 33750 | 1549 |
| 218 | 20230615 | 151400 | 18362462700 | 33800 | 33750 | 33800 | 33750 | 1189 |
| 219 | 20230615 | 151300 | 18322324150 | 33800 | 33800 | 33800 | 33750 | 468 |
| 220 | 20230615 | 151200 | 18306517750 | 33750 | 33800 | 33800 | 33750 | 959 |
| 221 | 20230615 | 151100 | 18274139850 | 33800 | 33800 | 33800 | 33750 | 8915 |
| 222 | 20230615 | 151000 | 17973248000 | 33800 | 33800 | 33800 | 33750 | 1736 |
| 223 | 20230615 | 150900 | 17914605800 | 33800 | 33750 | 33800 | 33750 | 1380 |
| 224 | 20230615 | 150800 | 17868016850 | 33750 | 33750 | 33800 | 33750 | 745 |
| 225 | 20230615 | 150700 | 17842857750 | 33800 | 33800 | 33850 | 33750 | 4994 |
| 226 | 20230615 | 150600 | 17674078650 | 33800 | 33800 | 33800 | 33750 | 1019 |
| 227 | 20230615 | 150500 | 17639663800 | 33800 | 33850 | 33850 | 33800 | 4514 |
| 228 | 20230615 | 150400 | 17487075700 | 33850 | 33800 | 33850 | 33800 | 993 |
| 229 | 20230615 | 150300 | 17453500050 | 33800 | 33850 | 33850 | 33800 | 785 |
| 230 | 20230615 | 150200 | 17426950300 | 33850 | 33800 | 33850 | 33800 | 1375 |
| 231 | 20230615 | 150100 | 17380444600 | 33800 | 33800 | 33850 | 33800 | 511 |
| 232 | 20230615 | 150000 | 17363163050 | 33800 | 33850 | 33900 | 33800 | 2961 |
| 233 | 20230615 | 145900 | 17262943050 | 33850 | 33850 | 33900 | 33850 | 1281 |
| 234 | 20230615 | 145800 | 17219574200 | 33900 | 33850 | 33900 | 33850 | 582 |
| 235 | 20230615 | 145700 | 17199856650 | 33900 | 33900 | 33900 | 33850 | 836 |
| 236 | 20230615 | 145600 | 17171527700 | 33850 | 33900 | 33900 | 33850 | 2797 |
| 237 | 20230615 | 145500 | 17076734150 | 33900 | 33850 | 33900 | 33850 | 1356 |
| 238 | 20230615 | 145400 | 17030826300 | 33900 | 33850 | 33900 | 33800 | 5734 |
| 239 | 20230615 | 145300 | 16836724050 | 33850 | 33900 | 33900 | 33850 | 3355 |
| 240 | 20230615 | 145200 | 16723150350 | 33900 | 33850 | 33900 | 33850 | 943 |
| 241 | 20230615 | 145100 | 16691213750 | 33850 | 33900 | 33900 | 33850 | 692 |
| 242 | 20230615 | 145000 | 16667781850 | 33850 | 33850 | 33900 | 33850 | 669 |
| 243 | 20230615 | 144900 | 16645128200 | 33850 | 33900 | 33900 | 33850 | 1624 |
| 244 | 20230615 | 144800 | 16590146950 | 33900 | 33900 | 33900 | 33850 | 767 |
| 245 | 20230615 | 144700 | 16564170350 | 33850 | 33900 | 33900 | 33850 | 1069 |
| 246 | 20230615 | 144600 | 16527962350 | 33850 | 33850 | 33900 | 33850 | 1019 |
| 247 | 20230615 | 144500 | 16493459650 | 33850 | 33900 | 33900 | 33850 | 1156 |
| 248 | 20230615 | 144400 | 16454325200 | 33900 | 33850 | 33900 | 33850 | 772 |
| 249 | 20230615 | 144300 | 16428182150 | 33900 | 33900 | 33900 | 33850 | 821 |
| 250 | 20230615 | 144200 | 16400379400 | 33850 | 33900 | 33900 | 33850 | 772 |
| 251 | 20230615 | 144100 | 16374237550 | 33900 | 33900 | 33900 | 33850 | 807 |
| 252 | 20230615 | 144000 | 16346904650 | 33900 | 33900 | 33900 | 33850 | 1798 |
| 253 | 20230615 | 143900 | 16285975500 | 33850 | 33900 | 33900 | 33850 | 354 |
| 254 | 20230615 | 143800 | 16273990650 | 33900 | 33900 | 33900 | 33850 | 965 |
| 255 | 20230615 | 143700 | 16241294850 | 33900 | 33900 | 33900 | 33850 | 4854 |
| 256 | 20230615 | 143600 | 16076918600 | 33900 | 33900 | 33900 | 33850 | 743 |
| 257 | 20230615 | 143500 | 16051765950 | 33900 | 33900 | 33900 | 33850 | 707 |
| 258 | 20230615 | 143400 | 16027810800 | 33900 | 33900 | 33900 | 33850 | 1086 |
| 259 | 20230615 | 143300 | 15991040850 | 33850 | 33900 | 33900 | 33850 | 913 |
| 260 | 20230615 | 143200 | 15960119600 | 33850 | 33850 | 33900 | 33850 | 934 |
| 261 | 20230615 | 143100 | 15928499500 | 33900 | 33850 | 33900 | 33850 | 795 |
| 262 | 20230615 | 143000 | 15901569550 | 33900 | 33900 | 33900 | 33850 | 1137 |
| 263 | 20230615 | 142900 | 15863079450 | 33900 | 33900 | 33900 | 33850 | 723 |
| 264 | 20230615 | 142800 | 15838597950 | 33900 | 33900 | 33900 | 33850 | 850 |
| 265 | 20230615 | 142700 | 15809811550 | 33850 | 33900 | 33900 | 33850 | 1016 |
| 266 | 20230615 | 142600 | 15775379950 | 33900 | 33850 | 33900 | 33850 | 597 |
| 267 | 20230615 | 142500 | 15755166400 | 33900 | 33900 | 33900 | 33850 | 529 |
| 268 | 20230615 | 142400 | 15737252250 | 33900 | 33900 | 33900 | 33850 | 885 |
| 269 | 20230615 | 142300 | 15707272050 | 33900 | 33900 | 33900 | 33850 | 1812 |
| 270 | 20230615 | 142200 | 15645911600 | 33900 | 33900 | 33900 | 33850 | 217 |
| 271 | 20230615 | 142100 | 15638563900 | 33850 | 33850 | 33900 | 33850 | 662 |
| 272 | 20230615 | 142000 | 15616146300 | 33900 | 33800 | 33900 | 33800 | 5023 |
| 273 | 20230615 | 141900 | 15446130550 | 33850 | 33850 | 33850 | 33800 | 816 |
| 274 | 20230615 | 141800 | 15418533100 | 33800 | 33800 | 33850 | 33800 | 901 |
| 275 | 20230615 | 141700 | 15388072800 | 33850 | 33800 | 33850 | 33800 | 803 |
| 276 | 20230615 | 141600 | 15360923450 | 33800 | 33800 | 33850 | 33800 | 715 |
| 277 | 20230615 | 141500 | 15336749400 | 33850 | 33800 | 33850 | 33800 | 931 |
| 278 | 20230615 | 141400 | 15305274100 | 33800 | 33800 | 33850 | 33800 | 805 |
| 279 | 20230615 | 141300 | 15278057600 | 33850 | 33850 | 33850 | 33800 | 1431 |
| 280 | 20230615 | 141200 | 15229660050 | 33800 | 33850 | 33850 | 33800 | 586 |
| 281 | 20230615 | 141100 | 15209840650 | 33850 | 33850 | 33850 | 33800 | 842 |
| 282 | 20230615 | 141000 | 15181363950 | 33800 | 33850 | 33850 | 33800 | 715 |
| 283 | 20230615 | 140900 | 15157183850 | 33800 | 33850 | 33850 | 33800 | 515 |
| 284 | 20230615 | 140800 | 15139768150 | 33800 | 33800 | 33850 | 33750 | 3867 |
| 285 | 20230615 | 140700 | 15009062250 | 33750 | 33800 | 33800 | 33750 | 1119 |
| 286 | 20230615 | 140600 | 14971261550 | 33750 | 33750 | 33800 | 33750 | 842 |
| 287 | 20230615 | 140500 | 14942840600 | 33800 | 33750 | 33800 | 33750 | 985 |
| 288 | 20230615 | 140400 | 14909578550 | 33800 | 33800 | 33800 | 33750 | 2938 |
| 289 | 20230615 | 140300 | 14810307600 | 33800 | 33750 | 33800 | 33750 | 345 |
| 290 | 20230615 | 140200 | 14798662600 | 33750 | 33800 | 33850 | 33750 | 1281 |
| 291 | 20230615 | 140100 | 14755380100 | 33800 | 33800 | 33850 | 33800 | 1028 |
| 292 | 20230615 | 140000 | 14720632150 | 33800 | 33800 | 33850 | 33800 | 954 |
| 293 | 20230615 | 135900 | 14688381000 | 33800 | 33800 | 33850 | 33800 | 1140 |
| 294 | 20230615 | 135800 | 14649846650 | 33800 | 33800 | 33850 | 33800 | 1528 |
| 295 | 20230615 | 135700 | 14598200000 | 33800 | 33850 | 33850 | 33800 | 982 |
| 296 | 20230615 | 135600 | 14565001750 | 33800 | 33850 | 33850 | 33800 | 5283 |
| 297 | 20230615 | 135500 | 14386240450 | 33850 | 33850 | 33900 | 33850 | 645 |
| 298 | 20230615 | 135400 | 14364404150 | 33850 | 33900 | 33900 | 33850 | 916 |
| 299 | 20230615 | 135300 | 14333396100 | 33850 | 33900 | 33900 | 33850 | 404 |
| 300 | 20230615 | 135200 | 14319712750 | 33850 | 33900 | 33900 | 33850 | 549 |
| 301 | 20230615 | 135100 | 14301124400 | 33850 | 33850 | 33900 | 33850 | 314 |
| 302 | 20230615 | 135000 | 14290492050 | 33850 | 33900 | 33900 | 33850 | 311 |
| 303 | 20230615 | 134900 | 14279962250 | 33850 | 33900 | 33900 | 33850 | 255 |
| 304 | 20230615 | 134800 | 14271327100 | 33900 | 33900 | 33900 | 33850 | 507 |
| 305 | 20230615 | 134700 | 14254143450 | 33850 | 33850 | 33900 | 33850 | 592 |
| 306 | 20230615 | 134600 | 14234100750 | 33900 | 33900 | 33900 | 33850 | 86 |
| 307 | 20230615 | 134500 | 14231188000 | 33850 | 33850 | 33900 | 33850 | 87 |
| 308 | 20230615 | 134400 | 14228241050 | 33900 | 33900 | 33900 | 33850 | 766 |
| 309 | 20230615 | 134300 | 14202277450 | 33850 | 33850 | 33900 | 33850 | 300 |
| 310 | 20230615 | 134200 | 14192120800 | 33900 | 33850 | 33900 | 33850 | 136 |
| 311 | 20230615 | 134100 | 14187514950 | 33850 | 33850 | 33900 | 33850 | 193 |
| 312 | 20230615 | 134000 | 14180980150 | 33850 | 33850 | 33900 | 33850 | 139 |
| 313 | 20230615 | 133900 | 14176274250 | 33900 | 33900 | 33900 | 33850 | 166 |
| 314 | 20230615 | 133800 | 14170651800 | 33850 | 33850 | 33900 | 33850 | 1738 |
| 315 | 20230615 | 133700 | 14111745750 | 33850 | 33850 | 33900 | 33850 | 324 |
| 316 | 20230615 | 133600 | 14100775950 | 33850 | 33850 | 33900 | 33850 | 373 |
| 317 | 20230615 | 133500 | 14088148800 | 33850 | 33850 | 33900 | 33850 | 2675 |
| 318 | 20230615 | 133400 | 13997599150 | 33850 | 33800 | 33850 | 33800 | 6632 |
| 319 | 20230615 | 133300 | 13773117000 | 33800 | 33800 | 33850 | 33800 | 230 |
| 320 | 20230615 | 133200 | 13765342550 | 33800 | 33800 | 33850 | 33800 | 520 |
| 321 | 20230615 | 133100 | 13747764400 | 33800 | 33800 | 33850 | 33800 | 532 |
| 322 | 20230615 | 133000 | 13729780950 | 33850 | 33900 | 33900 | 33800 | 4825 |
| 323 | 20230615 | 132900 | 13566499200 | 33850 | 33900 | 33950 | 33850 | 9996 |
| 324 | 20230615 | 132800 | 13227634000 | 33950 | 33900 | 33950 | 33900 | 679 |
| 325 | 20230615 | 132700 | 13204612750 | 33950 | 33950 | 33950 | 33900 | 455 |
| 326 | 20230615 | 132600 | 13189182450 | 33900 | 33950 | 33950 | 33900 | 309 |
| 327 | 20230615 | 132500 | 13178703050 | 33950 | 33900 | 33950 | 33900 | 481 |
| 328 | 20230615 | 132400 | 13162390650 | 33950 | 33900 | 33950 | 33900 | 464 |
| 329 | 20230615 | 132300 | 13146653600 | 33950 | 33900 | 33950 | 33900 | 408 |
| 330 | 20230615 | 132200 | 13132821200 | 33900 | 33950 | 33950 | 33900 | 2050 |
| 331 | 20230615 | 132100 | 13063233700 | 33900 | 33950 | 33950 | 33900 | 350 |
| 332 | 20230615 | 132000 | 13051368650 | 33900 | 33950 | 33950 | 33900 | 7683 |
| 333 | 20230615 | 131900 | 12790596150 | 33950 | 33950 | 33950 | 33950 | 111 |
| 334 | 20230615 | 131800 | 12786827700 | 34000 | 33950 | 34000 | 33950 | 180 |
| 335 | 20230615 | 131700 | 12780715300 | 33950 | 34050 | 34050 | 33950 | 2033 |
| 336 | 20230615 | 131600 | 12711600100 | 34000 | 34050 | 34050 | 34000 | 529 |
| 337 | 20230615 | 131500 | 12693601250 | 34050 | 34050 | 34050 | 34000 | 432 |
| 338 | 20230615 | 131400 | 12678896350 | 34050 | 34050 | 34050 | 34000 | 284 |
| 339 | 20230615 | 131300 | 12669227800 | 34050 | 34050 | 34050 | 34000 | 467 |
| 340 | 20230615 | 131200 | 12653332400 | 34050 | 34000 | 34050 | 34000 | 294 |
| 341 | 20230615 | 131100 | 12643323700 | 34050 | 34050 | 34050 | 34000 | 433 |
| 342 | 20230615 | 131000 | 12628586600 | 34050 | 34050 | 34100 | 34050 | 2082 |
| 343 | 20230615 | 130900 | 12557693450 | 34000 | 34050 | 34050 | 34000 | 291 |
| 344 | 20230615 | 130800 | 12547789900 | 34000 | 34050 | 34050 | 34000 | 708 |
| 345 | 20230615 | 130700 | 12523684500 | 34050 | 34050 | 34050 | 34000 | 227 |
| 346 | 20230615 | 130600 | 12515955600 | 34050 | 34000 | 34050 | 34000 | 2056 |
| 347 | 20230615 | 130500 | 12446051450 | 34000 | 34000 | 34000 | 33950 | 3497 |
| 348 | 20230615 | 130400 | 12327170300 | 34000 | 33950 | 34000 | 33950 | 80 |
| 349 | 20230615 | 130300 | 12324454050 | 33950 | 34000 | 34000 | 33950 | 84 |
| 350 | 20230615 | 130200 | 12321599700 | 34000 | 34000 | 34000 | 33950 | 621 |
| 351 | 20230615 | 130100 | 12300516550 | 34000 | 34000 | 34000 | 33950 | 203 |
| 352 | 20230615 | 130000 | 12293618300 | 33950 | 34000 | 34000 | 33950 | 47 |
| 353 | 20230615 | 125900 | 12292022400 | 33950 | 34000 | 34000 | 33950 | 186 |
| 354 | 20230615 | 125800 | 12285700450 | 34000 | 34000 | 34000 | 33950 | 463 |
| 355 | 20230615 | 125700 | 12269958850 | 34000 | 33950 | 34000 | 33950 | 2887 |
| 356 | 20230615 | 125600 | 12171804200 | 33950 | 33950 | 34000 | 33950 | 274 |
| 357 | 20230615 | 125500 | 12162501850 | 33950 | 33950 | 33950 | 33950 | 15 |
| 358 | 20230615 | 125400 | 12161992600 | 33950 | 33950 | 33950 | 33900 | 2829 |
| 359 | 20230615 | 125300 | 12065954650 | 33900 | 33950 | 33950 | 33900 | 2341 |
| 360 | 20230615 | 125200 | 11986491000 | 33950 | 33950 | 33950 | 33950 | 213 |
| 361 | 20230615 | 125100 | 11979259650 | 33950 | 33950 | 34000 | 33950 | 969 |
| 362 | 20230615 | 125000 | 11946362050 | 33950 | 34000 | 34000 | 33950 | 471 |
| 363 | 20230615 | 124900 | 11930371100 | 33950 | 33950 | 34000 | 33950 | 323 |
| 364 | 20230615 | 124800 | 11919400200 | 33950 | 34000 | 34000 | 33950 | 98 |
| 365 | 20230615 | 124700 | 11916071100 | 33950 | 33950 | 33950 | 33950 | 506 |
| 366 | 20230615 | 124600 | 11898892400 | 33950 | 33950 | 34000 | 33950 | 1923 |
| 367 | 20230615 | 124500 | 11833606500 | 33950 | 33950 | 33950 | 33950 | 2297 |
| 368 | 20230615 | 124400 | 11755623350 | 33950 | 33950 | 34000 | 33950 | 1753 |
| 369 | 20230615 | 124300 | 11696106950 | 33950 | 33950 | 34000 | 33950 | 418 |
| 370 | 20230615 | 124200 | 11681915150 | 33950 | 33950 | 33950 | 33950 | 1171 |
| 371 | 20230615 | 124100 | 11642159700 | 33950 | 34000 | 34000 | 33950 | 4737 |
| 372 | 20230615 | 124000 | 11481151000 | 34000 | 34000 | 34050 | 34000 | 158 |
| 373 | 20230615 | 123900 | 11475778900 | 34000 | 34000 | 34000 | 34000 | 238 |
| 374 | 20230615 | 123800 | 11467686900 | 34000 | 34050 | 34050 | 34000 | 170 |
| 375 | 20230615 | 123700 | 11461905250 | 34050 | 34000 | 34050 | 34000 | 218 |
| 376 | 20230615 | 123600 | 11454487750 | 34050 | 34050 | 34050 | 34000 | 62 |
| 377 | 20230615 | 123500 | 11452378500 | 34000 | 34000 | 34050 | 34000 | 375 |
| 378 | 20230615 | 123400 | 11439627050 | 34000 | 34050 | 34050 | 34000 | 542 |
| 379 | 20230615 | 123300 | 11421181300 | 34000 | 34000 | 34050 | 34000 | 782 |
| 380 | 20230615 | 123200 | 11394558450 | 34000 | 34000 | 34050 | 34000 | 166 |
| 381 | 20230615 | 123100 | 11388914400 | 34000 | 34000 | 34050 | 34000 | 466 |
| 382 | 20230615 | 123000 | 11373056250 | 34050 | 34100 | 34100 | 34000 | 1173 |
| 383 | 20230615 | 122900 | 11333127950 | 34050 | 34050 | 34050 | 34050 | 97 |
| 384 | 20230615 | 122800 | 11329825100 | 34050 | 34000 | 34050 | 34000 | 254 |
| 385 | 20230615 | 122700 | 11321176800 | 34050 | 34050 | 34050 | 34050 | 557 |
| 386 | 20230615 | 122600 | 11302210950 | 34000 | 34050 | 34050 | 34000 | 868 |
| 387 | 20230615 | 122500 | 11272659300 | 34050 | 34050 | 34050 | 34050 | 914 |
| 388 | 20230615 | 122400 | 11241537600 | 34000 | 34000 | 34000 | 34000 | 341 |
| 389 | 20230615 | 122300 | 11229943600 | 34050 | 34000 | 34050 | 34000 | 407 |
| 390 | 20230615 | 122200 | 11216095550 | 34000 | 34000 | 34050 | 34000 | 121 |
| 391 | 20230615 | 122100 | 11211981450 | 34000 | 34000 | 34050 | 34000 | 88 |
| 392 | 20230615 | 122000 | 11208987100 | 34000 | 34000 | 34050 | 33950 | 3380 |
| 393 | 20230615 | 121900 | 11094067100 | 33950 | 33950 | 34000 | 33950 | 226 |
| 394 | 20230615 | 121800 | 11086391450 | 33950 | 34000 | 34000 | 33950 | 133 |
| 395 | 20230615 | 121700 | 11081874700 | 33950 | 34050 | 34050 | 33950 | 5347 |
| 396 | 20230615 | 121600 | 10900083050 | 34050 | 34000 | 34050 | 34000 | 363 |
| 397 | 20230615 | 121500 | 10887731900 | 34050 | 34050 | 34050 | 34000 | 217 |
| 398 | 20230615 | 121400 | 10880349050 | 34050 | 34050 | 34050 | 34000 | 185 |
| 399 | 20230615 | 121300 | 10874057400 | 34050 | 34000 | 34050 | 34000 | 208 |
| 400 | 20230615 | 121200 | 10866983400 | 34050 | 34050 | 34050 | 34000 | 369 |
| 401 | 20230615 | 121100 | 10854425600 | 34050 | 34050 | 34100 | 34050 | 2494 |
| 402 | 20230615 | 121000 | 10769504600 | 34100 | 34100 | 34100 | 34050 | 221 |
| 403 | 20230615 | 120900 | 10761971200 | 34100 | 34050 | 34100 | 34050 | 196 |
| 404 | 20230615 | 120800 | 10755297300 | 34050 | 34050 | 34100 | 34050 | 148 |
| 405 | 20230615 | 120700 | 10750257850 | 34050 | 34050 | 34100 | 34050 | 117 |
| 406 | 20230615 | 120600 | 10746271950 | 34100 | 34050 | 34100 | 34050 | 282 |
| 407 | 20230615 | 120500 | 10736669350 | 34100 | 34050 | 34100 | 34050 | 466 |
| 408 | 20230615 | 120400 | 10720801800 | 34050 | 34000 | 34050 | 34000 | 2579 |
| 409 | 20230615 | 120300 | 10632999450 | 34050 | 34050 | 34050 | 34000 | 394 |
| 410 | 20230615 | 120200 | 10619601100 | 34050 | 34000 | 34050 | 34000 | 111 |
| 411 | 20230615 | 120100 | 10615825800 | 34050 | 34100 | 34100 | 34000 | 4296 |
| 412 | 20230615 | 120000 | 10469559850 | 34050 | 34100 | 34100 | 34050 | 327 |
| 413 | 20230615 | 115900 | 10458412600 | 34100 | 34050 | 34100 | 34050 | 286 |
| 414 | 20230615 | 115800 | 10448663100 | 34100 | 34100 | 34100 | 34050 | 172 |
| 415 | 20230615 | 115700 | 10442798200 | 34100 | 34050 | 34100 | 34050 | 123 |
| 416 | 20230615 | 115600 | 10438605350 | 34050 | 34100 | 34100 | 34050 | 115 |
| 417 | 20230615 | 115500 | 10434688000 | 34100 | 34100 | 34100 | 34050 | 2107 |
| 418 | 20230615 | 115400 | 10362840600 | 34100 | 34100 | 34100 | 34050 | 486 |
| 419 | 20230615 | 115300 | 10346278800 | 34100 | 34050 | 34100 | 34050 | 1112 |
| 420 | 20230615 | 115200 | 10308414600 | 34100 | 34050 | 34100 | 34050 | 128 |
| 421 | 20230615 | 115100 | 10304055700 | 34050 | 34100 | 34100 | 34050 | 176 |
| 422 | 20230615 | 115000 | 10298057400 | 34050 | 34050 | 34100 | 34050 | 177 |
| 423 | 20230615 | 114900 | 10292029800 | 34050 | 34100 | 34100 | 34050 | 403 |
| 424 | 20230615 | 114800 | 10278289100 | 34100 | 34050 | 34100 | 34050 | 413 |
| 425 | 20230615 | 114700 | 10264208200 | 34100 | 34000 | 34100 | 34000 | 2598 |
| 426 | 20230615 | 114600 | 10175746450 | 34050 | 34000 | 34050 | 34000 | 466 |
| 427 | 20230615 | 114500 | 10159884450 | 34000 | 34050 | 34050 | 34000 | 195 |
| 428 | 20230615 | 114400 | 10153249850 | 34050 | 34000 | 34050 | 34000 | 296 |
| 429 | 20230615 | 114300 | 10143184100 | 34000 | 34050 | 34050 | 34000 | 75 |
| 430 | 20230615 | 114200 | 10140632850 | 34000 | 34050 | 34050 | 34000 | 114 |
| 431 | 20230615 | 114100 | 10136753250 | 34050 | 34050 | 34050 | 34000 | 59 |
| 432 | 20230615 | 114000 | 10134746100 | 34000 | 34050 | 34050 | 33950 | 1320 |
| 433 | 20230615 | 113900 | 10089868050 | 34000 | 33950 | 34050 | 33950 | 5614 |
| 434 | 20230615 | 113800 | 9899147500 | 33950 | 33950 | 34000 | 33950 | 1213 |
| 435 | 20230615 | 113700 | 9857959000 | 33950 | 33950 | 34000 | 33950 | 163 |
| 436 | 20230615 | 113600 | 9852424300 | 33950 | 34000 | 34000 | 33950 | 299 |
| 437 | 20230615 | 113500 | 9842272800 | 34000 | 33950 | 34000 | 33950 | 458 |
| 438 | 20230615 | 113400 | 9826723600 | 33950 | 34000 | 34050 | 33900 | 14360 |
| 439 | 20230615 | 113300 | 9339058050 | 34000 | 34050 | 34050 | 34000 | 216 |
| 440 | 20230615 | 113200 | 9331711800 | 34000 | 34050 | 34050 | 34000 | 254 |
| 441 | 20230615 | 113100 | 9323073650 | 34050 | 34050 | 34050 | 34000 | 361 |
| 442 | 20230615 | 113000 | 9310797650 | 34000 | 34050 | 34050 | 34000 | 146 |
| 443 | 20230615 | 112900 | 9305830700 | 34050 | 34050 | 34050 | 34000 | 276 |
| 444 | 20230615 | 112800 | 9296435150 | 34050 | 34100 | 34150 | 34050 | 7624 |
| 445 | 20230615 | 112700 | 9036649250 | 34150 | 34100 | 34150 | 34100 | 774 |
| 446 | 20230615 | 112600 | 9010245650 | 34150 | 34150 | 34150 | 34100 | 198 |
| 447 | 20230615 | 112500 | 9003489700 | 34150 | 34150 | 34150 | 34100 | 283 |
| 448 | 20230615 | 112400 | 8993834150 | 34150 | 34150 | 34150 | 34100 | 188 |
| 449 | 20230615 | 112300 | 8987414400 | 34150 | 34050 | 34150 | 34050 | 3736 |
| 450 | 20230615 | 112200 | 8860023900 | 34050 | 34050 | 34100 | 34050 | 218 |
| 451 | 20230615 | 112100 | 8852598650 | 34050 | 34100 | 34100 | 34050 | 870 |
| 452 | 20230615 | 112000 | 8822974350 | 34050 | 34050 | 34100 | 34000 | 400 |
| 453 | 20230615 | 111900 | 8809353400 | 34100 | 34050 | 34100 | 34000 | 1462 |
| 454 | 20230615 | 111800 | 8759574450 | 34050 | 34050 | 34100 | 34000 | 1028 |
| 455 | 20230615 | 111700 | 8724581350 | 34050 | 34050 | 34050 | 34000 | 4382 |
| 456 | 20230615 | 111600 | 8575385700 | 34050 | 34100 | 34100 | 34050 | 6542 |
| 457 | 20230615 | 111500 | 8352615850 | 34050 | 34100 | 34100 | 34050 | 383 |
| 458 | 20230615 | 111400 | 8339574050 | 34050 | 34100 | 34100 | 34050 | 412 |
| 459 | 20230615 | 111300 | 8325538600 | 34100 | 34100 | 34100 | 34050 | 120 |
| 460 | 20230615 | 111200 | 8321450650 | 34100 | 34100 | 34100 | 34050 | 705 |
| 461 | 20230615 | 111100 | 8297444000 | 34050 | 34150 | 34150 | 34050 | 4907 |
| 462 | 20230615 | 111000 | 8130064850 | 34150 | 34100 | 34150 | 34100 | 208 |
| 463 | 20230615 | 110900 | 8122971800 | 34100 | 34150 | 34150 | 34100 | 2741 |
| 464 | 20230615 | 110800 | 8029424450 | 34150 | 34200 | 34200 | 34150 | 99 |
| 465 | 20230615 | 110700 | 8026043500 | 34150 | 34150 | 34200 | 34150 | 4209 |
| 466 | 20230615 | 110600 | 7882232950 | 34200 | 34150 | 34200 | 34150 | 1937 |
| 467 | 20230615 | 110500 | 7816045800 | 34150 | 34150 | 34200 | 34150 | 286 |
| 468 | 20230615 | 110400 | 7806277400 | 34200 | 34150 | 34200 | 34150 | 320 |
| 469 | 20230615 | 110300 | 7795348900 | 34150 | 34150 | 34200 | 34150 | 449 |
| 470 | 20230615 | 110200 | 7780014750 | 34150 | 34200 | 34200 | 34150 | 591 |
| 471 | 20230615 | 110100 | 7759831700 | 34200 | 34250 | 34250 | 34200 | 1592 |
| 472 | 20230615 | 110000 | 7705384800 | 34200 | 34200 | 34250 | 34200 | 694 |
| 473 | 20230615 | 105900 | 7681648300 | 34200 | 34250 | 34250 | 34200 | 178 |
| 474 | 20230615 | 105800 | 7675559950 | 34250 | 34200 | 34250 | 34200 | 75 |
| 475 | 20230615 | 105700 | 7672994750 | 34200 | 34200 | 34250 | 34200 | 2641 |
| 476 | 20230615 | 105600 | 7582672350 | 34200 | 34200 | 34250 | 34200 | 379 |
| 477 | 20230615 | 105500 | 7569710300 | 34200 | 34250 | 34300 | 34200 | 4017 |
| 478 | 20230615 | 105400 | 7432135750 | 34300 | 34300 | 34300 | 34300 | 8 |
| 479 | 20230615 | 105300 | 7431861350 | 34300 | 34300 | 34350 | 34250 | 538 |
| 480 | 20230615 | 105200 | 7413417400 | 34300 | 34300 | 34350 | 34300 | 2264 |
| 481 | 20230615 | 105100 | 7335756850 | 34300 | 34300 | 34300 | 34250 | 170 |
| 482 | 20230615 | 105000 | 7329926000 | 34250 | 34300 | 34300 | 34250 | 6458 |
| 483 | 20230615 | 104900 | 7108441450 | 34300 | 34400 | 34400 | 34300 | 6742 |
| 484 | 20230615 | 104800 | 6876873700 | 34450 | 34450 | 34450 | 34450 | 10 |
| 485 | 20230615 | 104700 | 6876529200 | 34400 | 34450 | 34500 | 34400 | 3982 |
| 486 | 20230615 | 104600 | 6739413750 | 34500 | 34450 | 34500 | 34450 | 90 |
| 487 | 20230615 | 104500 | 6736309950 | 34450 | 34500 | 34500 | 34450 | 119 |
| 488 | 20230615 | 104400 | 6732210100 | 34450 | 34450 | 34500 | 34450 | 2861 |
| 489 | 20230615 | 104300 | 6633594300 | 34400 | 34450 | 34450 | 34400 | 3365 |
| 490 | 20230615 | 104200 | 6517707600 | 34500 | 34500 | 34500 | 34450 | 333 |
| 491 | 20230615 | 104100 | 6506222200 | 34500 | 34550 | 34550 | 34500 | 4480 |
| 492 | 20230615 | 104000 | 6351532250 | 34600 | 34600 | 34650 | 34600 | 6991 |
| 493 | 20230615 | 103900 | 6109643550 | 34600 | 34650 | 34650 | 34600 | 25 |
| 494 | 20230615 | 103800 | 6108778400 | 34650 | 34650 | 34650 | 34600 | 496 |
| 495 | 20230615 | 103700 | 6091596650 | 34650 | 34650 | 34650 | 34600 | 844 |
| 496 | 20230615 | 103600 | 6062353350 | 34650 | 34650 | 34650 | 34600 | 315 |
| 497 | 20230615 | 103500 | 6051442600 | 34600 | 34650 | 34650 | 34600 | 177 |
| 498 | 20230615 | 103400 | 6045310350 | 34650 | 34650 | 34650 | 34600 | 445 |
| 499 | 20230615 | 103300 | 6029893100 | 34650 | 34600 | 34650 | 34600 | 1153 |
| 500 | 20230615 | 103200 | 5989950350 | 34600 | 34650 | 34650 | 34600 | 244 |
| 501 | 20230615 | 103100 | 5981496250 | 34600 | 34700 | 34700 | 34600 | 888 |
| 502 | 20230615 | 103000 | 5950724550 | 34650 | 34650 | 34700 | 34650 | 541 |
| 503 | 20230615 | 102900 | 5931969100 | 34650 | 34700 | 34700 | 34600 | 159 |
| 504 | 20230615 | 102800 | 5926454050 | 34700 | 34700 | 34700 | 34650 | 559 |
| 505 | 20230615 | 102700 | 5907073500 | 34650 | 34600 | 34700 | 34550 | 4662 |
| 506 | 20230615 | 102600 | 5745672550 | 34600 | 34600 | 34600 | 34550 | 752 |
| 507 | 20230615 | 102500 | 5719674800 | 34600 | 34600 | 34650 | 34600 | 2960 |
| 508 | 20230615 | 102400 | 5617255200 | 34650 | 34650 | 34700 | 34650 | 1737 |
| 509 | 20230615 | 102300 | 5557052600 | 34700 | 34800 | 34800 | 34650 | 981 |
| 510 | 20230615 | 102200 | 5522979700 | 34800 | 34700 | 34800 | 34700 | 3045 |
| 511 | 20230615 | 102100 | 5417257750 | 34700 | 34850 | 34850 | 34700 | 3431 |
| 512 | 20230615 | 102000 | 5297971150 | 34850 | 34800 | 34850 | 34750 | 2058 |
| 513 | 20230615 | 101900 | 5226335900 | 34800 | 34750 | 34800 | 34750 | 2415 |
| 514 | 20230615 | 101800 | 5142372500 | 34750 | 34700 | 34750 | 34700 | 3742 |
| 515 | 20230615 | 101700 | 5012503350 | 34700 | 34700 | 34700 | 34650 | 1687 |
| 516 | 20230615 | 101600 | 4953969600 | 34700 | 34700 | 34700 | 34650 | 850 |
| 517 | 20230615 | 101500 | 4924477950 | 34700 | 34700 | 34700 | 34650 | 280 |
| 518 | 20230615 | 101400 | 4914762400 | 34700 | 34700 | 34700 | 34650 | 402 |
| 519 | 20230615 | 101300 | 4900826650 | 34700 | 34650 | 34700 | 34650 | 299 |
| 520 | 20230615 | 101200 | 4890452800 | 34650 | 34650 | 34700 | 34600 | 361 |
| 521 | 20230615 | 101100 | 4877941050 | 34650 | 34650 | 34700 | 34650 | 227 |
| 522 | 20230615 | 101000 | 4870067750 | 34650 | 34650 | 34650 | 34600 | 1624 |
| 523 | 20230615 | 100900 | 4813811650 | 34600 | 34650 | 34650 | 34600 | 416 |
| 524 | 20230615 | 100800 | 4799402650 | 34650 | 34650 | 34700 | 34600 | 769 |
| 525 | 20230615 | 100700 | 4772750950 | 34650 | 34650 | 34650 | 34650 | 589 |
| 526 | 20230615 | 100600 | 4752342100 | 34600 | 34700 | 34700 | 34600 | 2604 |
| 527 | 20230615 | 100500 | 4662179150 | 34650 | 34700 | 34700 | 34650 | 1003 |
| 528 | 20230615 | 100400 | 4627413600 | 34700 | 34700 | 34700 | 34650 | 1149 |
| 529 | 20230615 | 100300 | 4587590100 | 34650 | 34700 | 34700 | 34650 | 272 |
| 530 | 20230615 | 100200 | 4578156050 | 34700 | 34700 | 34700 | 34650 | 420 |
| 531 | 20230615 | 100100 | 4563592300 | 34700 | 34650 | 34700 | 34650 | 389 |
| 532 | 20230615 | 100000 | 4550099700 | 34700 | 34650 | 34700 | 34600 | 267 |
| 533 | 20230615 | 095900 | 4540848600 | 34650 | 34700 | 34700 | 34650 | 2940 |
| 534 | 20230615 | 095800 | 4438964700 | 34700 | 34700 | 34700 | 34700 | 188 |
| 535 | 20230615 | 095700 | 4432441100 | 34700 | 34750 | 34750 | 34700 | 793 |
| 536 | 20230615 | 095600 | 4404915150 | 34750 | 34700 | 34750 | 34650 | 504 |
| 537 | 20230615 | 095500 | 4387417250 | 34700 | 34700 | 34700 | 34650 | 742 |
| 538 | 20230615 | 095400 | 4361671500 | 34700 | 34750 | 34750 | 34650 | 3154 |
| 539 | 20230615 | 095300 | 4252181550 | 34750 | 34750 | 34750 | 34700 | 625 |
| 540 | 20230615 | 095200 | 4230473700 | 34750 | 34750 | 34750 | 34700 | 615 |
| 541 | 20230615 | 095100 | 4209104000 | 34700 | 34750 | 34750 | 34700 | 372 |
| 542 | 20230615 | 095000 | 4196183400 | 34750 | 34700 | 34750 | 34650 | 1289 |
| 543 | 20230615 | 094900 | 4151455650 | 34650 | 34700 | 34700 | 34650 | 386 |
| 544 | 20230615 | 094800 | 4138064250 | 34700 | 34700 | 34700 | 34650 | 677 |
| 545 | 20230615 | 094700 | 4114591800 | 34700 | 34650 | 34700 | 34650 | 946 |
| 546 | 20230615 | 094600 | 4081793100 | 34700 | 34700 | 34700 | 34650 | 375 |
| 547 | 20230615 | 094500 | 4068780650 | 34700 | 34700 | 34750 | 34650 | 1959 |
| 548 | 20230615 | 094400 | 4000802900 | 34750 | 34700 | 34750 | 34700 | 360 |
| 549 | 20230615 | 094300 | 3988297950 | 34750 | 34700 | 34750 | 34700 | 370 |
| 550 | 20230615 | 094200 | 3975453550 | 34700 | 34800 | 34800 | 34700 | 2350 |
| 551 | 20230615 | 094100 | 3893875250 | 34800 | 34800 | 34800 | 34750 | 438 |
| 552 | 20230615 | 094000 | 3878635400 | 34750 | 34750 | 34800 | 34750 | 599 |
| 553 | 20230615 | 093900 | 3857798350 | 34750 | 34800 | 34800 | 34750 | 708 |
| 554 | 20230615 | 093800 | 3833180550 | 34800 | 34750 | 34800 | 34750 | 1001 |
| 555 | 20230615 | 093700 | 3798372650 | 34750 | 34750 | 34800 | 34750 | 502 |
| 556 | 20230615 | 093600 | 3780905000 | 34750 | 34850 | 34850 | 34750 | 2138 |
| 557 | 20230615 | 093500 | 3706528350 | 34850 | 34800 | 34850 | 34800 | 681 |
| 558 | 20230615 | 093400 | 3682829500 | 34800 | 34800 | 34800 | 34750 | 1204 |
| 559 | 20230615 | 093300 | 3640945850 | 34750 | 34850 | 34850 | 34750 | 565 |
| 560 | 20230615 | 093200 | 3621291150 | 34800 | 34850 | 34850 | 34800 | 289 |
| 561 | 20230615 | 093100 | 3611221150 | 34850 | 34800 | 34850 | 34800 | 1690 |
| 562 | 20230615 | 093000 | 3552406300 | 34800 | 34700 | 34800 | 34700 | 2356 |
| 563 | 20230615 | 092900 | 3470523750 | 34750 | 34800 | 34800 | 34700 | 1627 |
| 564 | 20230615 | 092800 | 3413986050 | 34800 | 34900 | 34900 | 34800 | 2490 |
| 565 | 20230615 | 092700 | 3327240700 | 34900 | 34900 | 34900 | 34850 | 1100 |
| 566 | 20230615 | 092600 | 3288891500 | 34900 | 34900 | 34900 | 34850 | 1473 |
| 567 | 20230615 | 092500 | 3237484200 | 34900 | 34900 | 34900 | 34850 | 321 |
| 568 | 20230615 | 092400 | 3226282300 | 34850 | 34850 | 34900 | 34850 | 713 |
| 569 | 20230615 | 092300 | 3201424300 | 34850 | 34850 | 34900 | 34800 | 2276 |
| 570 | 20230615 | 092200 | 3122090200 | 34850 | 34800 | 34850 | 34800 | 736 |
| 571 | 20230615 | 092100 | 3096452800 | 34800 | 34750 | 34800 | 34750 | 865 |
| 572 | 20230615 | 092000 | 3066351350 | 34800 | 34800 | 34800 | 34750 | 1085 |
| 573 | 20230615 | 091900 | 3028593850 | 34800 | 34750 | 34800 | 34750 | 1265 |
| 574 | 20230615 | 091800 | 2984610050 | 34750 | 34800 | 34800 | 34750 | 2716 |
| 575 | 20230615 | 091700 | 2890160950 | 34800 | 34750 | 34800 | 34700 | 1352 |
| 576 | 20230615 | 091600 | 2843177450 | 34750 | 34700 | 34750 | 34700 | 482 |
| 577 | 20230615 | 091500 | 2826434400 | 34700 | 34750 | 34750 | 34650 | 2619 |
| 578 | 20230615 | 091400 | 2735547500 | 34750 | 34700 | 34800 | 34700 | 2696 |
| 579 | 20230615 | 091300 | 2641952850 | 34700 | 34550 | 34700 | 34550 | 4232 |
| 580 | 20230615 | 091200 | 2495436000 | 34500 | 34500 | 34550 | 34500 | 3314 |
| 581 | 20230615 | 091100 | 2381022650 | 34500 | 34550 | 34550 | 34500 | 821 |
| 582 | 20230615 | 091000 | 2352678050 | 34600 | 34600 | 34600 | 34500 | 2105 |
| 583 | 20230615 | 090900 | 2279950750 | 34600 | 34500 | 34600 | 34500 | 9926 |
| 584 | 20230615 | 090800 | 1936970700 | 34550 | 34500 | 34550 | 34450 | 4557 |
| 585 | 20230615 | 090700 | 1779764250 | 34550 | 34550 | 34550 | 34450 | 1805 |
| 586 | 20230615 | 090600 | 1717461400 | 34500 | 34450 | 34550 | 34450 | 13915 |
| 587 | 20230615 | 090500 | 1237016150 | 34500 | 34450 | 34500 | 34450 | 4514 |
| 588 | 20230615 | 090400 | 1081406800 | 34450 | 34450 | 34450 | 34350 | 5726 |
| 589 | 20230615 | 090300 | 884413000 | 34450 | 34600 | 34600 | 34400 | 6109 |
| 590 | 20230615 | 090200 | 673661150 | 34550 | 34600 | 34600 | 34500 | 3559 |
| 591 | 20230615 | 090100 | 550695900 | 34550 | 34750 | 34800 | 34500 | 7179 |
| 592 | 20230615 | 090000 | 301764650 | 34750 | 34800 | 34850 | 34700 | 8672 |