33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 190200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 14755 |
| 3 | 20230613 | 190100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20230613 | 190000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20230613 | 185900 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20230613 | 185800 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20230613 | 185700 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20230613 | 185600 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20230613 | 185500 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20230613 | 185400 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20230613 | 185300 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20230613 | 185200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20230613 | 185100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20230613 | 185000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20230613 | 184900 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20230613 | 184800 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20230613 | 184700 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20230613 | 184600 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20230613 | 184500 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20230613 | 184400 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20230613 | 184300 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20230613 | 184200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20230613 | 184100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20230613 | 184000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20230613 | 183900 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20230613 | 183800 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20230613 | 183700 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20230613 | 183600 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20230613 | 183500 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20230613 | 183400 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20230613 | 183300 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20230613 | 183200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 14755 |
| 33 | 20230613 | 183100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20230613 | 183000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20230613 | 182900 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20230613 | 182800 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20230613 | 182700 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20230613 | 182600 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20230613 | 182500 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20230613 | 182400 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20230613 | 182300 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20230613 | 182200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20230613 | 182100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20230613 | 182000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20230613 | 181900 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20230613 | 181800 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20230613 | 181700 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20230613 | 181600 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20230613 | 181500 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20230613 | 181400 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20230613 | 181300 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20230613 | 181200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20230613 | 181100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20230613 | 181000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20230613 | 180900 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20230613 | 180800 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20230613 | 180700 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20230613 | 180600 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20230613 | 180500 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20230613 | 180400 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20230613 | 180300 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20230613 | 180200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 14755 |
| 63 | 20230613 | 180100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20230613 | 180000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20230613 | 175900 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20230613 | 175800 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20230613 | 175700 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20230613 | 175600 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20230613 | 175500 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20230613 | 175400 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20230613 | 175300 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20230613 | 175200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20230613 | 175100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20230613 | 175000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20230613 | 174900 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20230613 | 174800 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20230613 | 174700 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20230613 | 174600 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20230613 | 174500 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20230613 | 174400 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20230613 | 174300 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20230613 | 174200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20230613 | 174100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20230613 | 174000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20230613 | 173900 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20230613 | 173800 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20230613 | 173700 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20230613 | 173600 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20230613 | 173500 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20230613 | 173400 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20230613 | 173300 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20230613 | 173200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 14755 |
| 93 | 20230613 | 173100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20230613 | 173000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20230613 | 172900 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20230613 | 172800 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20230613 | 172700 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20230613 | 172600 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20230613 | 172500 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20230613 | 172400 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20230613 | 172300 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20230613 | 172200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20230613 | 172100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20230613 | 172000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20230613 | 171900 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20230613 | 171800 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20230613 | 171700 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20230613 | 171600 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20230613 | 171500 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20230613 | 171400 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20230613 | 171300 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20230613 | 171200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20230613 | 171100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20230613 | 171000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20230613 | 170900 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20230613 | 170800 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20230613 | 170700 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20230613 | 170600 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20230613 | 170500 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20230613 | 170400 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20230613 | 170300 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20230613 | 170200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 14755 |
| 123 | 20230613 | 170100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20230613 | 170000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20230613 | 165900 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20230613 | 165800 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20230613 | 165700 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20230613 | 165600 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20230613 | 165500 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20230613 | 165400 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20230613 | 165300 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20230613 | 165200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20230613 | 165100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20230613 | 165000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20230613 | 164900 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20230613 | 164800 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20230613 | 164700 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20230613 | 164600 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20230613 | 164500 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20230613 | 164400 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20230613 | 164300 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20230613 | 164200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20230613 | 164100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20230613 | 164000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20230613 | 163900 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20230613 | 163800 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20230613 | 163700 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20230613 | 163600 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20230613 | 163500 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20230613 | 163400 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20230613 | 163300 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20230613 | 163200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 14755 |
| 153 | 20230613 | 163100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20230613 | 163000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20230613 | 162900 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20230613 | 162800 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20230613 | 162700 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20230613 | 162600 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20230613 | 162500 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20230613 | 162400 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20230613 | 162300 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20230613 | 162200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20230613 | 162100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20230613 | 162000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20230613 | 161900 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20230613 | 161800 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20230613 | 161700 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20230613 | 161600 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20230613 | 161500 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20230613 | 161400 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20230613 | 161300 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20230613 | 161200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20230613 | 161100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20230613 | 161000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20230613 | 160900 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20230613 | 160800 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20230613 | 160700 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20230613 | 160600 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20230613 | 160500 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20230613 | 160400 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20230613 | 160300 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20230613 | 160200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 14755 |
| 183 | 20230613 | 160100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20230613 | 160000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20230613 | 155900 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20230613 | 155800 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20230613 | 155700 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20230613 | 155600 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20230613 | 155500 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20230613 | 155400 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20230613 | 155300 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20230613 | 155200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20230613 | 155100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20230613 | 155000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20230613 | 154900 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20230613 | 154800 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20230613 | 154700 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20230613 | 154600 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20230613 | 154500 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20230613 | 154400 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20230613 | 154300 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20230613 | 154200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20230613 | 154100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20230613 | 154000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20230613 | 153900 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20230613 | 153800 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20230613 | 153700 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20230613 | 153600 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20230613 | 153500 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20230613 | 153400 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20230613 | 153300 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 212 | 20230613 | 153200 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 14755 |
| 213 | 20230613 | 153100 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 214 | 20230613 | 153000 | 23585712350 | 36000 | 36000 | 36000 | 36000 | 14755 |
| 215 | 20230613 | 152900 | 23054532350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 216 | 20230613 | 152800 | 23054532350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 217 | 20230613 | 152700 | 23054532350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 218 | 20230613 | 152600 | 23054532350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 219 | 20230613 | 152500 | 23054532350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 220 | 20230613 | 152400 | 23054532350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 221 | 20230613 | 152300 | 23054532350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 222 | 20230613 | 152200 | 23054532350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 223 | 20230613 | 152100 | 23054532350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 224 | 20230613 | 152000 | 23054532350 | 36000 | 36000 | 36000 | 36000 | 0 |
| 225 | 20230613 | 151900 | 23054532350 | 36000 | 36000 | 36000 | 35950 | 2037 |
| 226 | 20230613 | 151800 | 22981208400 | 36000 | 35950 | 36000 | 35900 | 821 |
| 227 | 20230613 | 151700 | 22951687550 | 35900 | 35950 | 35950 | 35900 | 1492 |
| 228 | 20230613 | 151600 | 22898085550 | 35950 | 35900 | 35950 | 35850 | 1471 |
| 229 | 20230613 | 151500 | 22845275100 | 35900 | 35900 | 35900 | 35850 | 836 |
| 230 | 20230613 | 151400 | 22815265850 | 35850 | 35900 | 35900 | 35850 | 1276 |
| 231 | 20230613 | 151300 | 22769470100 | 35850 | 35900 | 35900 | 35850 | 838 |
| 232 | 20230613 | 151200 | 22739417000 | 35850 | 35850 | 35900 | 35800 | 1752 |
| 233 | 20230613 | 151100 | 22676614850 | 35850 | 35850 | 35850 | 35800 | 1856 |
| 234 | 20230613 | 151000 | 22610164800 | 35800 | 35850 | 35850 | 35800 | 5507 |
| 235 | 20230613 | 150900 | 22412990100 | 35850 | 35850 | 35850 | 35800 | 3909 |
| 236 | 20230613 | 150800 | 22273044250 | 35800 | 35850 | 35900 | 35800 | 6135 |
| 237 | 20230613 | 150700 | 22053389400 | 35850 | 35800 | 35900 | 35800 | 1774 |
| 238 | 20230613 | 150600 | 21989792800 | 35850 | 35850 | 35850 | 35800 | 496 |
| 239 | 20230613 | 150500 | 21972011450 | 35850 | 35850 | 35900 | 35800 | 1071 |
| 240 | 20230613 | 150400 | 21933616100 | 35850 | 35850 | 35900 | 35850 | 2102 |
| 241 | 20230613 | 150300 | 21858247600 | 35900 | 35900 | 35900 | 35850 | 1133 |
| 242 | 20230613 | 150200 | 21817623350 | 35900 | 35900 | 35900 | 35850 | 320 |
| 243 | 20230613 | 150100 | 21806147100 | 35900 | 35850 | 35900 | 35850 | 738 |
| 244 | 20230613 | 150000 | 21779661850 | 35850 | 35850 | 35850 | 35800 | 328 |
| 245 | 20230613 | 145900 | 21767905150 | 35850 | 35850 | 35850 | 35800 | 2508 |
| 246 | 20230613 | 145800 | 21678035600 | 35850 | 35800 | 35850 | 35800 | 1589 |
| 247 | 20230613 | 145700 | 21621125700 | 35850 | 35800 | 35850 | 35800 | 2645 |
| 248 | 20230613 | 145600 | 21526417250 | 35850 | 35850 | 35850 | 35800 | 1236 |
| 249 | 20230613 | 145500 | 21482149050 | 35850 | 35850 | 35850 | 35800 | 1054 |
| 250 | 20230613 | 145400 | 21444370650 | 35850 | 35850 | 35850 | 35800 | 1360 |
| 251 | 20230613 | 145300 | 21395651750 | 35800 | 35850 | 35850 | 35800 | 2160 |
| 252 | 20230613 | 145200 | 21318295150 | 35850 | 35900 | 35900 | 35800 | 3149 |
| 253 | 20230613 | 145100 | 21205399600 | 35850 | 35900 | 35950 | 35850 | 529 |
| 254 | 20230613 | 145000 | 21186409250 | 35900 | 35900 | 35950 | 35850 | 990 |
| 255 | 20230613 | 144900 | 21150859900 | 35900 | 35900 | 35900 | 35850 | 1253 |
| 256 | 20230613 | 144800 | 21105913950 | 35900 | 35900 | 35950 | 35850 | 555 |
| 257 | 20230613 | 144700 | 21085985950 | 35950 | 35950 | 35950 | 35900 | 945 |
| 258 | 20230613 | 144600 | 21052056650 | 35900 | 35850 | 35900 | 35850 | 840 |
| 259 | 20230613 | 144500 | 21021903200 | 35900 | 35850 | 35900 | 35850 | 1684 |
| 260 | 20230613 | 144400 | 20961496200 | 35900 | 35800 | 35900 | 35800 | 1662 |
| 261 | 20230613 | 144300 | 20901909550 | 35850 | 35850 | 35850 | 35800 | 1822 |
| 262 | 20230613 | 144200 | 20836654450 | 35800 | 35850 | 35850 | 35800 | 1090 |
| 263 | 20230613 | 144100 | 20797617800 | 35850 | 35800 | 35850 | 35800 | 1858 |
| 264 | 20230613 | 144000 | 20731078800 | 35850 | 35850 | 35850 | 35800 | 2703 |
| 265 | 20230613 | 143900 | 20634236900 | 35900 | 35850 | 35900 | 35850 | 1351 |
| 266 | 20230613 | 143800 | 20585795350 | 35900 | 35850 | 35900 | 35800 | 2255 |
| 267 | 20230613 | 143700 | 20504945150 | 35850 | 35850 | 35850 | 35800 | 1482 |
| 268 | 20230613 | 143600 | 20451843300 | 35850 | 35850 | 35850 | 35800 | 1433 |
| 269 | 20230613 | 143500 | 20400520500 | 35850 | 35850 | 35850 | 35800 | 1028 |
| 270 | 20230613 | 143400 | 20363692500 | 35850 | 35850 | 35850 | 35800 | 1602 |
| 271 | 20230613 | 143300 | 20306312150 | 35850 | 35850 | 35850 | 35800 | 813 |
| 272 | 20230613 | 143200 | 20277167600 | 35850 | 35800 | 35850 | 35800 | 1745 |
| 273 | 20230613 | 143100 | 20214646100 | 35800 | 35900 | 35900 | 35800 | 7731 |
| 274 | 20230613 | 143000 | 19937497750 | 35850 | 35850 | 35900 | 35850 | 1781 |
| 275 | 20230613 | 142900 | 19873635650 | 35850 | 35900 | 35900 | 35850 | 2364 |
| 276 | 20230613 | 142800 | 19788866400 | 35900 | 35850 | 35900 | 35850 | 1192 |
| 277 | 20230613 | 142700 | 19746112400 | 35900 | 35900 | 35900 | 35850 | 2182 |
| 278 | 20230613 | 142600 | 19667876800 | 35900 | 35900 | 35900 | 35850 | 207 |
| 279 | 20230613 | 142500 | 19660445850 | 35900 | 35950 | 35950 | 35850 | 1131 |
| 280 | 20230613 | 142400 | 19619877500 | 35950 | 35900 | 35950 | 35900 | 485 |
| 281 | 20230613 | 142300 | 19602459250 | 35900 | 35900 | 35950 | 35850 | 963 |
| 282 | 20230613 | 142200 | 19567888250 | 35900 | 35900 | 35950 | 35900 | 1848 |
| 283 | 20230613 | 142100 | 19501538550 | 35900 | 35950 | 35950 | 35900 | 608 |
| 284 | 20230613 | 142000 | 19479703500 | 35950 | 36000 | 36000 | 35900 | 1720 |
| 285 | 20230613 | 141900 | 19417882200 | 35950 | 35950 | 36000 | 35950 | 406 |
| 286 | 20230613 | 141800 | 19403283350 | 35950 | 35950 | 35950 | 35900 | 1039 |
| 287 | 20230613 | 141700 | 19365967900 | 35950 | 35950 | 35950 | 35900 | 441 |
| 288 | 20230613 | 141600 | 19350114050 | 35900 | 36000 | 36000 | 35900 | 1591 |
| 289 | 20230613 | 141500 | 19292924750 | 36000 | 35950 | 36000 | 35950 | 327 |
| 290 | 20230613 | 141400 | 19281157800 | 35950 | 35950 | 35950 | 35900 | 2014 |
| 291 | 20230613 | 141300 | 19208806550 | 35950 | 35950 | 35950 | 35900 | 449 |
| 292 | 20230613 | 141200 | 19192678100 | 36000 | 35900 | 36000 | 35900 | 228 |
| 293 | 20230613 | 141100 | 19184483150 | 35950 | 35950 | 35950 | 35900 | 1462 |
| 294 | 20230613 | 141000 | 19131960900 | 35950 | 35900 | 35950 | 35900 | 354 |
| 295 | 20230613 | 140900 | 19119242900 | 35900 | 35900 | 35950 | 35900 | 1082 |
| 296 | 20230613 | 140800 | 19080395550 | 35900 | 35950 | 35950 | 35850 | 6750 |
| 297 | 20230613 | 140700 | 18838067050 | 35950 | 35950 | 35950 | 35900 | 1289 |
| 298 | 20230613 | 140600 | 18791775100 | 35950 | 35950 | 35950 | 35900 | 349 |
| 299 | 20230613 | 140500 | 18779229300 | 35950 | 35950 | 36000 | 35950 | 886 |
| 300 | 20230613 | 140400 | 18747377050 | 35950 | 36000 | 36000 | 35900 | 1113 |
| 301 | 20230613 | 140300 | 18707367700 | 35950 | 35900 | 36000 | 35900 | 745 |
| 302 | 20230613 | 140200 | 18680599600 | 35900 | 36000 | 36000 | 35900 | 815 |
| 303 | 20230613 | 140100 | 18651305750 | 36000 | 36000 | 36000 | 35950 | 645 |
| 304 | 20230613 | 140000 | 18628116800 | 35950 | 36000 | 36000 | 35950 | 1449 |
| 305 | 20230613 | 135900 | 18576021000 | 36000 | 35900 | 36000 | 35900 | 565 |
| 306 | 20230613 | 135800 | 18555710150 | 35900 | 35950 | 36000 | 35900 | 795 |
| 307 | 20230613 | 135700 | 18527135500 | 35950 | 35900 | 35950 | 35900 | 523 |
| 308 | 20230613 | 135600 | 18508351800 | 35900 | 35950 | 36000 | 35900 | 6116 |
| 309 | 20230613 | 135500 | 18288716400 | 35950 | 35950 | 36000 | 35950 | 1078 |
| 310 | 20230613 | 135400 | 18249962250 | 35950 | 35950 | 36000 | 35900 | 2668 |
| 311 | 20230613 | 135300 | 18154063250 | 35950 | 35950 | 35950 | 35900 | 1052 |
| 312 | 20230613 | 135200 | 18116292200 | 35900 | 35950 | 35950 | 35900 | 915 |
| 313 | 20230613 | 135100 | 18083417800 | 35950 | 35900 | 35950 | 35900 | 1124 |
| 314 | 20230613 | 135000 | 18043058350 | 35950 | 35950 | 35950 | 35900 | 2947 |
| 315 | 20230613 | 134900 | 17937251300 | 35900 | 35950 | 35950 | 35900 | 2666 |
| 316 | 20230613 | 134800 | 17841533200 | 35900 | 35950 | 35950 | 35900 | 6004 |
| 317 | 20230613 | 134700 | 17625750500 | 35950 | 36000 | 36050 | 35950 | 4871 |
| 318 | 20230613 | 134600 | 17450466450 | 36000 | 36050 | 36100 | 36000 | 8804 |
| 319 | 20230613 | 134500 | 17133515850 | 36050 | 36050 | 36050 | 36000 | 1011 |
| 320 | 20230613 | 134400 | 17097082700 | 36050 | 36100 | 36100 | 36050 | 1188 |
| 321 | 20230613 | 134300 | 17054254750 | 36050 | 36100 | 36100 | 36050 | 1515 |
| 322 | 20230613 | 134200 | 16999637200 | 36100 | 36050 | 36100 | 36000 | 976 |
| 323 | 20230613 | 134100 | 16964453400 | 36100 | 36050 | 36100 | 36000 | 718 |
| 324 | 20230613 | 134000 | 16938595950 | 36050 | 36050 | 36100 | 36050 | 982 |
| 325 | 20230613 | 133900 | 16903194550 | 36050 | 36050 | 36050 | 36000 | 1169 |
| 326 | 20230613 | 133800 | 16861065300 | 36050 | 36100 | 36100 | 36000 | 1914 |
| 327 | 20230613 | 133700 | 16792101700 | 36050 | 36050 | 36100 | 36050 | 4177 |
| 328 | 20230613 | 133600 | 16641517500 | 36050 | 36100 | 36100 | 36050 | 1889 |
| 329 | 20230613 | 133500 | 16573418550 | 36100 | 36150 | 36150 | 36100 | 620 |
| 330 | 20230613 | 133400 | 16551036500 | 36150 | 36150 | 36150 | 36100 | 1104 |
| 331 | 20230613 | 133300 | 16511179550 | 36150 | 36150 | 36150 | 36050 | 6549 |
| 332 | 20230613 | 133200 | 16274701800 | 36100 | 36200 | 36200 | 36100 | 130 |
| 333 | 20230613 | 133100 | 16270002150 | 36150 | 36150 | 36200 | 36150 | 764 |
| 334 | 20230613 | 133000 | 16242382900 | 36200 | 36150 | 36200 | 36150 | 47 |
| 335 | 20230613 | 132900 | 16240682350 | 36100 | 36150 | 36150 | 36100 | 1422 |
| 336 | 20230613 | 132800 | 16189281450 | 36150 | 36150 | 36150 | 36100 | 1154 |
| 337 | 20230613 | 132700 | 16147587950 | 36150 | 36350 | 36350 | 36150 | 2633 |
| 338 | 20230613 | 132600 | 16052257400 | 36300 | 36300 | 36350 | 36250 | 179 |
| 339 | 20230613 | 132500 | 16045762700 | 36250 | 36300 | 36300 | 36200 | 655 |
| 340 | 20230613 | 132400 | 16021995400 | 36350 | 36350 | 36350 | 36200 | 330 |
| 341 | 20230613 | 132300 | 16010010350 | 36300 | 36250 | 36300 | 36200 | 2241 |
| 342 | 20230613 | 132200 | 15928698250 | 36200 | 36150 | 36200 | 36150 | 79 |
| 343 | 20230613 | 132100 | 15925838800 | 36200 | 36150 | 36200 | 36150 | 379 |
| 344 | 20230613 | 132000 | 15912120500 | 36150 | 36200 | 36200 | 36100 | 482 |
| 345 | 20230613 | 131900 | 15894706800 | 36200 | 36150 | 36200 | 36100 | 5832 |
| 346 | 20230613 | 131800 | 15684090400 | 36150 | 36200 | 36200 | 36150 | 316 |
| 347 | 20230613 | 131700 | 15672661200 | 36150 | 36200 | 36250 | 36150 | 2460 |
| 348 | 20230613 | 131600 | 15583638950 | 36250 | 36250 | 36250 | 36200 | 569 |
| 349 | 20230613 | 131500 | 15563023200 | 36200 | 36250 | 36300 | 36200 | 1380 |
| 350 | 20230613 | 131400 | 15513063650 | 36250 | 36250 | 36300 | 36250 | 58 |
| 351 | 20230613 | 131300 | 15510961000 | 36250 | 36250 | 36250 | 36250 | 344 |
| 352 | 20230613 | 131200 | 15498491000 | 36250 | 36300 | 36300 | 36250 | 2215 |
| 353 | 20230613 | 131100 | 15418189350 | 36300 | 36300 | 36300 | 36250 | 306 |
| 354 | 20230613 | 131000 | 15407082050 | 36300 | 36300 | 36300 | 36250 | 40 |
| 355 | 20230613 | 130900 | 15405630100 | 36300 | 36300 | 36300 | 36250 | 1504 |
| 356 | 20230613 | 130800 | 15351078050 | 36300 | 36250 | 36300 | 36250 | 458 |
| 357 | 20230613 | 130700 | 15334475400 | 36300 | 36150 | 36300 | 36150 | 2430 |
| 358 | 20230613 | 130600 | 15246576550 | 36150 | 36100 | 36150 | 36100 | 484 |
| 359 | 20230613 | 130500 | 15229085300 | 36150 | 36200 | 36200 | 36100 | 2074 |
| 360 | 20230613 | 130400 | 15154114200 | 36150 | 36250 | 36250 | 36100 | 4955 |
| 361 | 20230613 | 130300 | 14974866400 | 36250 | 36300 | 36300 | 36250 | 1297 |
| 362 | 20230613 | 130200 | 14927849600 | 36300 | 36300 | 36350 | 36250 | 3414 |
| 363 | 20230613 | 130100 | 14804021000 | 36350 | 36350 | 36350 | 36300 | 120 |
| 364 | 20230613 | 130000 | 14799661500 | 36350 | 36300 | 36350 | 36300 | 336 |
| 365 | 20230613 | 125900 | 14787461750 | 36350 | 36350 | 36350 | 36300 | 1454 |
| 366 | 20230613 | 125800 | 14734613650 | 36350 | 36300 | 36350 | 36300 | 153 |
| 367 | 20230613 | 125700 | 14729059700 | 36350 | 36300 | 36350 | 36300 | 628 |
| 368 | 20230613 | 125600 | 14706262250 | 36350 | 36300 | 36350 | 36300 | 215 |
| 369 | 20230613 | 125500 | 14698457150 | 36300 | 36350 | 36350 | 36300 | 151 |
| 370 | 20230613 | 125400 | 14692971850 | 36350 | 36300 | 36350 | 36300 | 81 |
| 371 | 20230613 | 125300 | 14690027550 | 36300 | 36250 | 36300 | 36250 | 186 |
| 372 | 20230613 | 125200 | 14683278200 | 36250 | 36250 | 36300 | 36250 | 124 |
| 373 | 20230613 | 125100 | 14678779850 | 36300 | 36300 | 36300 | 36250 | 1454 |
| 374 | 20230613 | 125000 | 14626032600 | 36300 | 36350 | 36350 | 36300 | 1119 |
| 375 | 20230613 | 124900 | 14585412200 | 36350 | 36300 | 36350 | 36300 | 92 |
| 376 | 20230613 | 124800 | 14582070750 | 36300 | 36300 | 36350 | 36300 | 180 |
| 377 | 20230613 | 124700 | 14575536200 | 36350 | 36350 | 36350 | 36300 | 50 |
| 378 | 20230613 | 124600 | 14573719400 | 36350 | 36400 | 36400 | 36350 | 1352 |
| 379 | 20230613 | 124500 | 14524543550 | 36450 | 36450 | 36500 | 36450 | 545 |
| 380 | 20230613 | 124400 | 14504677750 | 36450 | 36450 | 36450 | 36400 | 516 |
| 381 | 20230613 | 124300 | 14485891050 | 36450 | 36450 | 36450 | 36400 | 1097 |
| 382 | 20230613 | 124200 | 14445955650 | 36450 | 36450 | 36450 | 36400 | 695 |
| 383 | 20230613 | 124100 | 14420639850 | 36450 | 36450 | 36500 | 36400 | 1103 |
| 384 | 20230613 | 124000 | 14380448600 | 36450 | 36500 | 36500 | 36450 | 63 |
| 385 | 20230613 | 123900 | 14378150300 | 36500 | 36550 | 36550 | 36500 | 1388 |
| 386 | 20230613 | 123800 | 14327483400 | 36550 | 36500 | 36550 | 36500 | 1474 |
| 387 | 20230613 | 123700 | 14273609200 | 36500 | 36500 | 36500 | 36450 | 672 |
| 388 | 20230613 | 123600 | 14249082200 | 36500 | 36500 | 36500 | 36450 | 1022 |
| 389 | 20230613 | 123500 | 14211784700 | 36500 | 36450 | 36500 | 36400 | 1366 |
| 390 | 20230613 | 123400 | 14161998750 | 36450 | 36500 | 36500 | 36400 | 292 |
| 391 | 20230613 | 123300 | 14151352000 | 36500 | 36550 | 36550 | 36500 | 2209 |
| 392 | 20230613 | 123200 | 14070639550 | 36550 | 36400 | 36550 | 36400 | 3029 |
| 393 | 20230613 | 123100 | 13960099250 | 36400 | 36250 | 36400 | 36250 | 2719 |
| 394 | 20230613 | 123000 | 13861271600 | 36250 | 36250 | 36250 | 36250 | 528 |
| 395 | 20230613 | 122900 | 13842131600 | 36200 | 36250 | 36250 | 36200 | 850 |
| 396 | 20230613 | 122800 | 13811360000 | 36200 | 36250 | 36250 | 36200 | 109 |
| 397 | 20230613 | 122700 | 13807408800 | 36250 | 36200 | 36250 | 36200 | 787 |
| 398 | 20230613 | 122600 | 13778913850 | 36200 | 36250 | 36250 | 36200 | 169 |
| 399 | 20230613 | 122500 | 13772794800 | 36250 | 36200 | 36250 | 36200 | 505 |
| 400 | 20230613 | 122400 | 13754510800 | 36200 | 36200 | 36200 | 36200 | 19 |
| 401 | 20230613 | 122300 | 13753823000 | 36200 | 36200 | 36200 | 36150 | 64 |
| 402 | 20230613 | 122200 | 13751506300 | 36200 | 36150 | 36200 | 36150 | 114 |
| 403 | 20230613 | 122100 | 13747379550 | 36200 | 36200 | 36200 | 36200 | 280 |
| 404 | 20230613 | 122000 | 13737243550 | 36150 | 36150 | 36150 | 36150 | 235 |
| 405 | 20230613 | 121900 | 13728748300 | 36150 | 36150 | 36150 | 36150 | 62 |
| 406 | 20230613 | 121800 | 13726507000 | 36150 | 36100 | 36150 | 36100 | 164 |
| 407 | 20230613 | 121700 | 13720580900 | 36100 | 36150 | 36150 | 36100 | 169 |
| 408 | 20230613 | 121600 | 13714479050 | 36100 | 36100 | 36150 | 36100 | 447 |
| 409 | 20230613 | 121500 | 13698337650 | 36100 | 36100 | 36100 | 36050 | 178 |
| 410 | 20230613 | 121400 | 13691912550 | 36100 | 36100 | 36100 | 36050 | 356 |
| 411 | 20230613 | 121300 | 13679068950 | 36100 | 36100 | 36100 | 36050 | 1369 |
| 412 | 20230613 | 121200 | 13629698300 | 36100 | 36100 | 36100 | 36050 | 268 |
| 413 | 20230613 | 121100 | 13620033650 | 36100 | 36200 | 36200 | 36050 | 2472 |
| 414 | 20230613 | 121000 | 13530747050 | 36200 | 36150 | 36200 | 36150 | 56 |
| 415 | 20230613 | 120900 | 13528720500 | 36150 | 36150 | 36200 | 36150 | 1110 |
| 416 | 20230613 | 120800 | 13488592750 | 36150 | 36200 | 36200 | 36150 | 555 |
| 417 | 20230613 | 120700 | 13468507950 | 36200 | 36150 | 36200 | 36150 | 1268 |
| 418 | 20230613 | 120600 | 13422669200 | 36150 | 36150 | 36150 | 36100 | 562 |
| 419 | 20230613 | 120500 | 13402352950 | 36150 | 36050 | 36150 | 36050 | 1158 |
| 420 | 20230613 | 120400 | 13360539800 | 36100 | 36050 | 36100 | 36050 | 394 |
| 421 | 20230613 | 120300 | 13346326100 | 36050 | 36000 | 36050 | 36000 | 934 |
| 422 | 20230613 | 120200 | 13312681150 | 36000 | 36050 | 36050 | 36000 | 362 |
| 423 | 20230613 | 120100 | 13299631750 | 36050 | 36000 | 36050 | 36000 | 381 |
| 424 | 20230613 | 120000 | 13285902400 | 36000 | 36000 | 36050 | 36000 | 316 |
| 425 | 20230613 | 115900 | 13274524350 | 36050 | 36000 | 36050 | 36000 | 912 |
| 426 | 20230613 | 115800 | 13241684100 | 36000 | 36050 | 36050 | 36000 | 635 |
| 427 | 20230613 | 115700 | 13218808000 | 36000 | 36050 | 36100 | 36000 | 1500 |
| 428 | 20230613 | 115600 | 13164757450 | 36050 | 36100 | 36100 | 36050 | 271 |
| 429 | 20230613 | 115500 | 13154987000 | 36100 | 36050 | 36100 | 36050 | 156 |
| 430 | 20230613 | 115400 | 13149361900 | 36050 | 36050 | 36100 | 36000 | 2237 |
| 431 | 20230613 | 115300 | 13068792400 | 36100 | 36050 | 36100 | 36050 | 534 |
| 432 | 20230613 | 115200 | 13049535500 | 36050 | 36050 | 36050 | 36000 | 734 |
| 433 | 20230613 | 115100 | 13023085950 | 36050 | 36050 | 36100 | 36000 | 1269 |
| 434 | 20230613 | 115000 | 12977340150 | 36050 | 36050 | 36100 | 36050 | 585 |
| 435 | 20230613 | 114900 | 12956236350 | 36050 | 36050 | 36100 | 36050 | 416 |
| 436 | 20230613 | 114800 | 12941235400 | 36050 | 36050 | 36100 | 36050 | 1306 |
| 437 | 20230613 | 114700 | 12894151400 | 36100 | 36050 | 36100 | 36050 | 680 |
| 438 | 20230613 | 114600 | 12869630800 | 36100 | 36100 | 36100 | 36050 | 1158 |
| 439 | 20230613 | 114500 | 12827877400 | 36050 | 36100 | 36100 | 36050 | 650 |
| 440 | 20230613 | 114400 | 12804428750 | 36050 | 36100 | 36100 | 36050 | 682 |
| 441 | 20230613 | 114300 | 12779831150 | 36100 | 36050 | 36100 | 36050 | 887 |
| 442 | 20230613 | 114200 | 12747846900 | 36050 | 36100 | 36100 | 36050 | 1766 |
| 443 | 20230613 | 114100 | 12684161050 | 36100 | 36100 | 36150 | 36050 | 797 |
| 444 | 20230613 | 114000 | 12655399150 | 36150 | 36100 | 36150 | 36100 | 139 |
| 445 | 20230613 | 113900 | 12650379600 | 36100 | 36100 | 36150 | 36100 | 1083 |
| 446 | 20230613 | 113800 | 12611280100 | 36100 | 36100 | 36150 | 36100 | 3546 |
| 447 | 20230613 | 113700 | 12483268000 | 36100 | 36100 | 36150 | 36100 | 661 |
| 448 | 20230613 | 113600 | 12459405500 | 36100 | 36100 | 36150 | 36100 | 359 |
| 449 | 20230613 | 113500 | 12446443950 | 36100 | 36150 | 36150 | 36100 | 283 |
| 450 | 20230613 | 113400 | 12436220350 | 36100 | 36100 | 36150 | 36100 | 459 |
| 451 | 20230613 | 113300 | 12419646500 | 36100 | 36150 | 36150 | 36100 | 2639 |
| 452 | 20230613 | 113200 | 12324360600 | 36200 | 36150 | 36200 | 36150 | 927 |
| 453 | 20230613 | 113100 | 12290846450 | 36200 | 36150 | 36200 | 36150 | 891 |
| 454 | 20230613 | 113000 | 12258633700 | 36150 | 36200 | 36200 | 36150 | 673 |
| 455 | 20230613 | 112900 | 12234303200 | 36150 | 36200 | 36200 | 36150 | 440 |
| 456 | 20230613 | 112800 | 12218390650 | 36200 | 36150 | 36200 | 36150 | 433 |
| 457 | 20230613 | 112700 | 12202734350 | 36150 | 36200 | 36200 | 36150 | 230 |
| 458 | 20230613 | 112600 | 12194416050 | 36150 | 36150 | 36200 | 36100 | 2442 |
| 459 | 20230613 | 112500 | 12106138650 | 36150 | 36150 | 36200 | 36150 | 687 |
| 460 | 20230613 | 112400 | 12081290050 | 36200 | 36200 | 36200 | 36150 | 596 |
| 461 | 20230613 | 112300 | 12059744200 | 36200 | 36150 | 36200 | 36100 | 1327 |
| 462 | 20230613 | 112200 | 12011786600 | 36150 | 36150 | 36150 | 36100 | 117 |
| 463 | 20230613 | 112100 | 12007560650 | 36150 | 36150 | 36200 | 36100 | 847 |
| 464 | 20230613 | 112000 | 11976968550 | 36100 | 36150 | 36200 | 36100 | 829 |
| 465 | 20230613 | 111900 | 11947006500 | 36200 | 36150 | 36200 | 36150 | 2333 |
| 466 | 20230613 | 111800 | 11862663350 | 36150 | 36150 | 36200 | 36150 | 556 |
| 467 | 20230613 | 111700 | 11842547150 | 36200 | 36150 | 36200 | 36150 | 620 |
| 468 | 20230613 | 111600 | 11820106250 | 36150 | 36150 | 36200 | 36150 | 435 |
| 469 | 20230613 | 111500 | 11804378150 | 36150 | 36150 | 36200 | 36150 | 979 |
| 470 | 20230613 | 111400 | 11768981100 | 36200 | 36200 | 36200 | 36150 | 422 |
| 471 | 20230613 | 111300 | 11753722950 | 36200 | 36150 | 36200 | 36150 | 662 |
| 472 | 20230613 | 111200 | 11729780400 | 36150 | 36150 | 36200 | 36150 | 301 |
| 473 | 20230613 | 111100 | 11718897650 | 36150 | 36150 | 36200 | 36100 | 441 |
| 474 | 20230613 | 111000 | 11702956350 | 36150 | 36150 | 36200 | 36150 | 1825 |
| 475 | 20230613 | 110900 | 11636981850 | 36150 | 36200 | 36200 | 36150 | 4658 |
| 476 | 20230613 | 110800 | 11468447450 | 36200 | 36200 | 36250 | 36200 | 470 |
| 477 | 20230613 | 110700 | 11451426450 | 36250 | 36250 | 36250 | 36200 | 1121 |
| 478 | 20230613 | 110600 | 11410816650 | 36300 | 36300 | 36300 | 36250 | 2457 |
| 479 | 20230613 | 110500 | 11321746700 | 36300 | 36300 | 36300 | 36250 | 712 |
| 480 | 20230613 | 110400 | 11295903100 | 36300 | 36300 | 36350 | 36300 | 3175 |
| 481 | 20230613 | 110300 | 11180637400 | 36350 | 36350 | 36350 | 36300 | 354 |
| 482 | 20230613 | 110200 | 11167781200 | 36300 | 36350 | 36350 | 36300 | 136 |
| 483 | 20230613 | 110100 | 11162839700 | 36350 | 36350 | 36350 | 36300 | 1105 |
| 484 | 20230613 | 110000 | 11122694200 | 36350 | 36400 | 36400 | 36350 | 212 |
| 485 | 20230613 | 105900 | 11114983850 | 36350 | 36400 | 36400 | 36350 | 246 |
| 486 | 20230613 | 105800 | 11106037500 | 36350 | 36350 | 36400 | 36300 | 609 |
| 487 | 20230613 | 105700 | 11083901200 | 36350 | 36350 | 36350 | 36300 | 176 |
| 488 | 20230613 | 105600 | 11077506100 | 36350 | 36350 | 36350 | 36300 | 928 |
| 489 | 20230613 | 105500 | 11043784500 | 36350 | 36350 | 36400 | 36300 | 739 |
| 490 | 20230613 | 105400 | 11016928400 | 36350 | 36350 | 36400 | 36300 | 411 |
| 491 | 20230613 | 105300 | 11001989700 | 36350 | 36300 | 36350 | 36300 | 517 |
| 492 | 20230613 | 105200 | 10983209950 | 36300 | 36350 | 36350 | 36300 | 521 |
| 493 | 20230613 | 105100 | 10964276000 | 36350 | 36350 | 36400 | 36350 | 726 |
| 494 | 20230613 | 105000 | 10937885850 | 36350 | 36350 | 36350 | 36300 | 310 |
| 495 | 20230613 | 104900 | 10926622000 | 36350 | 36350 | 36350 | 36300 | 657 |
| 496 | 20230613 | 104800 | 10902744550 | 36350 | 36300 | 36350 | 36300 | 500 |
| 497 | 20230613 | 104700 | 10884594100 | 36300 | 36350 | 36350 | 36300 | 349 |
| 498 | 20230613 | 104600 | 10871924750 | 36300 | 36300 | 36350 | 36300 | 452 |
| 499 | 20230613 | 104500 | 10855516750 | 36300 | 36300 | 36300 | 36250 | 863 |
| 500 | 20230613 | 104400 | 10824200150 | 36300 | 36300 | 36350 | 36250 | 1314 |
| 501 | 20230613 | 104300 | 10776495650 | 36250 | 36300 | 36300 | 36250 | 1466 |
| 502 | 20230613 | 104200 | 10723344200 | 36300 | 36350 | 36350 | 36300 | 5392 |
| 503 | 20230613 | 104100 | 10527613900 | 36350 | 36400 | 36400 | 36300 | 1147 |
| 504 | 20230613 | 104000 | 10485923650 | 36400 | 36400 | 36450 | 36350 | 3199 |
| 505 | 20230613 | 103900 | 10369609900 | 36400 | 36450 | 36450 | 36400 | 922 |
| 506 | 20230613 | 103800 | 10336047500 | 36450 | 36400 | 36450 | 36400 | 486 |
| 507 | 20230613 | 103700 | 10318355000 | 36450 | 36400 | 36450 | 36400 | 3363 |
| 508 | 20230613 | 103600 | 10195885600 | 36450 | 36500 | 36500 | 36400 | 2547 |
| 509 | 20230613 | 103500 | 10103059550 | 36500 | 36500 | 36500 | 36450 | 402 |
| 510 | 20230613 | 103400 | 10088405200 | 36500 | 36600 | 36600 | 36500 | 4549 |
| 511 | 20230613 | 103300 | 9922309250 | 36600 | 36550 | 36600 | 36550 | 420 |
| 512 | 20230613 | 103200 | 9906955250 | 36600 | 36550 | 36600 | 36550 | 476 |
| 513 | 20230613 | 103100 | 9889556900 | 36600 | 36550 | 36650 | 36550 | 1331 |
| 514 | 20230613 | 103000 | 9840896750 | 36600 | 36600 | 36600 | 36550 | 598 |
| 515 | 20230613 | 102900 | 9819011850 | 36600 | 36600 | 36600 | 36550 | 639 |
| 516 | 20230613 | 102800 | 9795642600 | 36600 | 36600 | 36650 | 36550 | 1211 |
| 517 | 20230613 | 102700 | 9751320600 | 36650 | 36600 | 36650 | 36600 | 149 |
| 518 | 20230613 | 102600 | 9745866100 | 36600 | 36600 | 36650 | 36600 | 217 |
| 519 | 20230613 | 102500 | 9737923400 | 36600 | 36650 | 36650 | 36600 | 309 |
| 520 | 20230613 | 102400 | 9726612200 | 36650 | 36650 | 36650 | 36600 | 218 |
| 521 | 20230613 | 102300 | 9718631500 | 36650 | 36600 | 36650 | 36600 | 614 |
| 522 | 20230613 | 102200 | 9696157250 | 36600 | 36650 | 36650 | 36600 | 520 |
| 523 | 20230613 | 102100 | 9677111600 | 36600 | 36600 | 36650 | 36550 | 438 |
| 524 | 20230613 | 102000 | 9661079650 | 36600 | 36550 | 36600 | 36550 | 547 |
| 525 | 20230613 | 101900 | 9641080800 | 36600 | 36600 | 36600 | 36550 | 357 |
| 526 | 20230613 | 101800 | 9628031300 | 36600 | 36550 | 36600 | 36550 | 646 |
| 527 | 20230613 | 101700 | 9604408150 | 36600 | 36600 | 36600 | 36550 | 164 |
| 528 | 20230613 | 101600 | 9598413050 | 36600 | 36550 | 36600 | 36550 | 182 |
| 529 | 20230613 | 101500 | 9591760450 | 36550 | 36550 | 36600 | 36550 | 678 |
| 530 | 20230613 | 101400 | 9566969600 | 36550 | 36550 | 36600 | 36500 | 313 |
| 531 | 20230613 | 101300 | 9555529500 | 36550 | 36500 | 36550 | 36500 | 433 |
| 532 | 20230613 | 101200 | 9539716300 | 36550 | 36550 | 36550 | 36500 | 576 |
| 533 | 20230613 | 101100 | 9518668550 | 36500 | 36600 | 36600 | 36500 | 2427 |
| 534 | 20230613 | 101000 | 9429988200 | 36550 | 36650 | 36650 | 36550 | 705 |
| 535 | 20230613 | 100900 | 9404203400 | 36600 | 36600 | 36650 | 36600 | 693 |
| 536 | 20230613 | 100800 | 9378837850 | 36600 | 36600 | 36650 | 36600 | 793 |
| 537 | 20230613 | 100700 | 9349813700 | 36650 | 36700 | 36700 | 36600 | 1178 |
| 538 | 20230613 | 100600 | 9306640500 | 36700 | 36700 | 36700 | 36650 | 255 |
| 539 | 20230613 | 100500 | 9297286950 | 36650 | 36700 | 36700 | 36650 | 683 |
| 540 | 20230613 | 100400 | 9272240750 | 36700 | 36700 | 36700 | 36650 | 563 |
| 541 | 20230613 | 100300 | 9251582900 | 36700 | 36650 | 36700 | 36650 | 515 |
| 542 | 20230613 | 100200 | 9232695500 | 36650 | 36600 | 36650 | 36600 | 216 |
| 543 | 20230613 | 100100 | 9224781700 | 36600 | 36700 | 36700 | 36600 | 968 |
| 544 | 20230613 | 100000 | 9189311100 | 36700 | 36750 | 36750 | 36700 | 1185 |
| 545 | 20230613 | 095900 | 9145816500 | 36750 | 36700 | 36750 | 36700 | 375 |
| 546 | 20230613 | 095800 | 9132042700 | 36800 | 36600 | 36850 | 36550 | 2695 |
| 547 | 20230613 | 095700 | 9033047050 | 36600 | 36700 | 36700 | 36600 | 1397 |
| 548 | 20230613 | 095600 | 8981870150 | 36650 | 36750 | 36750 | 36650 | 1234 |
| 549 | 20230613 | 095500 | 8936596850 | 36750 | 36750 | 36800 | 36700 | 2668 |
| 550 | 20230613 | 095400 | 8838571450 | 36750 | 36800 | 36800 | 36750 | 1261 |
| 551 | 20230613 | 095300 | 8792181300 | 36800 | 36800 | 36850 | 36750 | 2665 |
| 552 | 20230613 | 095200 | 8694113000 | 36850 | 36800 | 36850 | 36750 | 2476 |
| 553 | 20230613 | 095100 | 8602937400 | 36800 | 36750 | 36800 | 36750 | 1885 |
| 554 | 20230613 | 095000 | 8533587750 | 36750 | 36750 | 36750 | 36700 | 1655 |
| 555 | 20230613 | 094900 | 8472768750 | 36750 | 36500 | 36750 | 36500 | 5576 |
| 556 | 20230613 | 094800 | 8268773850 | 36500 | 36550 | 36550 | 36500 | 2019 |
| 557 | 20230613 | 094700 | 8195077950 | 36550 | 36550 | 36550 | 36500 | 437 |
| 558 | 20230613 | 094600 | 8179109100 | 36550 | 36550 | 36550 | 36500 | 503 |
| 559 | 20230613 | 094500 | 8160729350 | 36600 | 36600 | 36600 | 36550 | 2840 |
| 560 | 20230613 | 094400 | 8056892500 | 36600 | 36600 | 36600 | 36550 | 834 |
| 561 | 20230613 | 094300 | 8026368250 | 36600 | 36550 | 36600 | 36550 | 913 |
| 562 | 20230613 | 094200 | 7992982600 | 36600 | 36500 | 36600 | 36450 | 2738 |
| 563 | 20230613 | 094100 | 7892987000 | 36500 | 36550 | 36550 | 36500 | 938 |
| 564 | 20230613 | 094000 | 7858742000 | 36550 | 36600 | 36650 | 36550 | 4245 |
| 565 | 20230613 | 093900 | 7703499350 | 36600 | 36500 | 36650 | 36500 | 3187 |
| 566 | 20230613 | 093800 | 7586914300 | 36500 | 36550 | 36600 | 36450 | 4515 |
| 567 | 20230613 | 093700 | 7422064400 | 36550 | 36450 | 36600 | 36450 | 7470 |
| 568 | 20230613 | 093600 | 7149176550 | 36450 | 36350 | 36450 | 36300 | 6136 |
| 569 | 20230613 | 093500 | 6925816150 | 36350 | 36150 | 36350 | 36150 | 5273 |
| 570 | 20230613 | 093400 | 6734533650 | 36200 | 36150 | 36200 | 36150 | 610 |
| 571 | 20230613 | 093300 | 6712469300 | 36150 | 36050 | 36200 | 36000 | 1298 |
| 572 | 20230613 | 093200 | 6665603850 | 36000 | 36000 | 36100 | 35950 | 2847 |
| 573 | 20230613 | 093100 | 6563032050 | 35900 | 35900 | 35950 | 35850 | 1987 |
| 574 | 20230613 | 093000 | 6491659750 | 35900 | 35950 | 35950 | 35900 | 3897 |
| 575 | 20230613 | 092900 | 6351750650 | 35950 | 36000 | 36000 | 35950 | 2044 |
| 576 | 20230613 | 092800 | 6278266500 | 36000 | 35950 | 36000 | 35950 | 1105 |
| 577 | 20230613 | 092700 | 6238535700 | 35950 | 36000 | 36000 | 35950 | 846 |
| 578 | 20230613 | 092600 | 6208111100 | 36000 | 36000 | 36050 | 35950 | 1833 |
| 579 | 20230613 | 092500 | 6142142300 | 36050 | 35850 | 36050 | 35800 | 7408 |
| 580 | 20230613 | 092400 | 5875956300 | 35800 | 35900 | 35950 | 35800 | 9046 |
| 581 | 20230613 | 092300 | 5551489250 | 35900 | 36000 | 36000 | 35900 | 3314 |
| 582 | 20230613 | 092200 | 5432454200 | 36000 | 35950 | 36000 | 35950 | 3426 |
| 583 | 20230613 | 092100 | 5309265200 | 35950 | 36000 | 36000 | 35950 | 3086 |
| 584 | 20230613 | 092000 | 5198268700 | 36000 | 35950 | 36000 | 35950 | 3625 |
| 585 | 20230613 | 091900 | 5067926600 | 36000 | 36000 | 36050 | 35950 | 6078 |
| 586 | 20230613 | 091800 | 4849133000 | 36000 | 36250 | 36300 | 36000 | 8487 |
| 587 | 20230613 | 091700 | 4542616850 | 36250 | 36200 | 36300 | 36100 | 3432 |
| 588 | 20230613 | 091600 | 4418364100 | 36200 | 36050 | 36250 | 36050 | 6864 |
| 589 | 20230613 | 091500 | 4170478800 | 36100 | 35850 | 36100 | 35850 | 6637 |
| 590 | 20230613 | 091400 | 3931803450 | 35900 | 36050 | 36150 | 35800 | 17378 |
| 591 | 20230613 | 091300 | 3307154350 | 36050 | 36050 | 36350 | 35900 | 16137 |
| 592 | 20230613 | 091200 | 2726150200 | 36050 | 36450 | 36500 | 36050 | 12419 |
| 593 | 20230613 | 091100 | 2275863900 | 36450 | 36600 | 36600 | 36450 | 7572 |
| 594 | 20230613 | 091000 | 1999237350 | 36600 | 36600 | 36650 | 36550 | 4654 |
| 595 | 20230613 | 090900 | 1828892450 | 36650 | 36750 | 36800 | 36600 | 3513 |
| 596 | 20230613 | 090800 | 1700104100 | 36750 | 36850 | 36850 | 36750 | 7958 |
| 597 | 20230613 | 090700 | 1407326750 | 36850 | 36850 | 36900 | 36800 | 2128 |
| 598 | 20230613 | 090600 | 1328934000 | 36850 | 37000 | 37000 | 36850 | 4300 |
| 599 | 20230613 | 090500 | 1170319450 | 36950 | 36950 | 37000 | 36950 | 3425 |
| 600 | 20230613 | 090400 | 1043743450 | 37000 | 36850 | 37000 | 36800 | 2531 |
| 601 | 20230613 | 090300 | 950422850 | 36850 | 37000 | 37000 | 36850 | 3124 |
| 602 | 20230613 | 090200 | 835141200 | 36900 | 36850 | 37000 | 36800 | 3417 |
| 603 | 20230613 | 090100 | 709088850 | 36800 | 36600 | 36800 | 36550 | 7761 |
| 604 | 20230613 | 090000 | 424776400 | 36650 | 36650 | 36700 | 36600 | 11417 |