33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 192800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 3022 |
| 3 | 20230612 | 192700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20230612 | 192600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20230612 | 192500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20230612 | 192400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20230612 | 192300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20230612 | 192200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20230612 | 192100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20230612 | 192000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20230612 | 191900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20230612 | 191800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20230612 | 191700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20230612 | 191600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20230612 | 191500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20230612 | 191400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20230612 | 191300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20230612 | 191200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20230612 | 191100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20230612 | 191000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20230612 | 190900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20230612 | 190800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20230612 | 190700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20230612 | 190600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20230612 | 190500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20230612 | 190400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20230612 | 190300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20230612 | 190200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20230612 | 190100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20230612 | 190000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20230612 | 185900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20230612 | 185800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 3022 |
| 33 | 20230612 | 185700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20230612 | 185600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20230612 | 185500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20230612 | 185400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20230612 | 185300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20230612 | 185200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20230612 | 185100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20230612 | 185000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20230612 | 184900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20230612 | 184800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20230612 | 184700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20230612 | 184600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20230612 | 184500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20230612 | 184400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20230612 | 184300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20230612 | 184200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20230612 | 184100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20230612 | 184000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20230612 | 183900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20230612 | 183800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20230612 | 183700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20230612 | 183600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20230612 | 183500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20230612 | 183400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20230612 | 183300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20230612 | 183200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20230612 | 183100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20230612 | 183000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20230612 | 182900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20230612 | 182800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 3022 |
| 63 | 20230612 | 182700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20230612 | 182600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20230612 | 182500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20230612 | 182400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20230612 | 182300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20230612 | 182200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20230612 | 182100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20230612 | 182000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20230612 | 181900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20230612 | 181800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20230612 | 181700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20230612 | 181600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20230612 | 181500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20230612 | 181400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20230612 | 181300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20230612 | 181200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20230612 | 181100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20230612 | 181000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20230612 | 180900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20230612 | 180800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20230612 | 180700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20230612 | 180600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20230612 | 180500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20230612 | 180400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20230612 | 180300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20230612 | 180200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20230612 | 180100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20230612 | 180000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20230612 | 175900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20230612 | 175800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 3022 |
| 93 | 20230612 | 175700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20230612 | 175600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20230612 | 175500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20230612 | 175400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20230612 | 175300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20230612 | 175200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20230612 | 175100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20230612 | 175000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20230612 | 174900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20230612 | 174800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20230612 | 174700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20230612 | 174600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20230612 | 174500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20230612 | 174400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20230612 | 174300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20230612 | 174200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20230612 | 174100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20230612 | 174000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20230612 | 173900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20230612 | 173800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20230612 | 173700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20230612 | 173600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20230612 | 173500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20230612 | 173400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20230612 | 173300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20230612 | 173200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20230612 | 173100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20230612 | 173000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20230612 | 172900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20230612 | 172800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 3022 |
| 123 | 20230612 | 172700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20230612 | 172600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20230612 | 172500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20230612 | 172400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20230612 | 172300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20230612 | 172200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20230612 | 172100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20230612 | 172000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20230612 | 171900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20230612 | 171800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20230612 | 171700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20230612 | 171600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20230612 | 171500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20230612 | 171400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20230612 | 171300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20230612 | 171200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20230612 | 171100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20230612 | 171000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20230612 | 170900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20230612 | 170800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20230612 | 170700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20230612 | 170600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20230612 | 170500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20230612 | 170400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20230612 | 170300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20230612 | 170200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20230612 | 170100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20230612 | 170000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20230612 | 165900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20230612 | 165800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 3022 |
| 153 | 20230612 | 165700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20230612 | 165600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20230612 | 165500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20230612 | 165400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20230612 | 165300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20230612 | 165200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20230612 | 165100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20230612 | 165000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20230612 | 164900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20230612 | 164800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20230612 | 164700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20230612 | 164600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20230612 | 164500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20230612 | 164400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20230612 | 164300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20230612 | 164200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20230612 | 164100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20230612 | 164000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20230612 | 163900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20230612 | 163800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20230612 | 163700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20230612 | 163600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20230612 | 163500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20230612 | 163400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20230612 | 163300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20230612 | 163200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20230612 | 163100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20230612 | 163000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20230612 | 162900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20230612 | 162800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 3022 |
| 183 | 20230612 | 162700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20230612 | 162600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20230612 | 162500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20230612 | 162400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20230612 | 162300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20230612 | 162200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20230612 | 162100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20230612 | 162000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20230612 | 161900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20230612 | 161800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20230612 | 161700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20230612 | 161600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20230612 | 161500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20230612 | 161400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20230612 | 161300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20230612 | 161200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20230612 | 161100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20230612 | 161000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20230612 | 160900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20230612 | 160800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20230612 | 160700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20230612 | 160600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20230612 | 160500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20230612 | 160400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20230612 | 160300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20230612 | 160200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20230612 | 160100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20230612 | 160000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20230612 | 155900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20230612 | 155800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 3022 |
| 213 | 20230612 | 155700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20230612 | 155600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 215 | 20230612 | 155500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 216 | 20230612 | 155400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 217 | 20230612 | 155300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 218 | 20230612 | 155200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 219 | 20230612 | 155100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 220 | 20230612 | 155000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 221 | 20230612 | 154900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 222 | 20230612 | 154800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 223 | 20230612 | 154700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 224 | 20230612 | 154600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 225 | 20230612 | 154500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 226 | 20230612 | 154400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 227 | 20230612 | 154300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 228 | 20230612 | 154200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 229 | 20230612 | 154100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 230 | 20230612 | 154000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 231 | 20230612 | 153900 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 232 | 20230612 | 153800 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 233 | 20230612 | 153700 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 234 | 20230612 | 153600 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 235 | 20230612 | 153500 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 236 | 20230612 | 153400 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 237 | 20230612 | 153300 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 238 | 20230612 | 153200 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 239 | 20230612 | 153100 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 240 | 20230612 | 153000 | 7481799850 | 44700 | 44700 | 44700 | 44700 | 3022 |
| 241 | 20230612 | 152900 | 7346716450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 242 | 20230612 | 152800 | 7346716450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 243 | 20230612 | 152700 | 7346716450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 244 | 20230612 | 152600 | 7346716450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 245 | 20230612 | 152500 | 7346716450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 246 | 20230612 | 152400 | 7346716450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 247 | 20230612 | 152300 | 7346716450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 248 | 20230612 | 152200 | 7346716450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 249 | 20230612 | 152100 | 7346716450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 250 | 20230612 | 152000 | 7346716450 | 44700 | 44700 | 44700 | 44700 | 0 |
| 251 | 20230612 | 151900 | 7346716450 | 44700 | 44650 | 44700 | 44650 | 1778 |
| 252 | 20230612 | 151800 | 7267262400 | 44700 | 44700 | 44700 | 44650 | 370 |
| 253 | 20230612 | 151700 | 7250726950 | 44700 | 44650 | 44700 | 44650 | 1949 |
| 254 | 20230612 | 151600 | 7163702700 | 44650 | 44700 | 44700 | 44650 | 447 |
| 255 | 20230612 | 151500 | 7143730650 | 44650 | 44700 | 44700 | 44650 | 163 |
| 256 | 20230612 | 151400 | 7136448050 | 44700 | 44700 | 44700 | 44650 | 326 |
| 257 | 20230612 | 151300 | 7121887950 | 44700 | 44700 | 44700 | 44650 | 305 |
| 258 | 20230612 | 151200 | 7108258150 | 44650 | 44700 | 44700 | 44650 | 213 |
| 259 | 20230612 | 151100 | 7098743150 | 44700 | 44700 | 44700 | 44650 | 260 |
| 260 | 20230612 | 151000 | 7087122250 | 44650 | 44700 | 44700 | 44650 | 512 |
| 261 | 20230612 | 150900 | 7064236700 | 44700 | 44700 | 44700 | 44650 | 1197 |
| 262 | 20230612 | 150800 | 7010732950 | 44700 | 44700 | 44700 | 44700 | 63 |
| 263 | 20230612 | 150700 | 7007916850 | 44700 | 44650 | 44700 | 44650 | 236 |
| 264 | 20230612 | 150600 | 6997376450 | 44700 | 44650 | 44700 | 44650 | 25 |
| 265 | 20230612 | 150500 | 6996259800 | 44650 | 44700 | 44700 | 44650 | 396 |
| 266 | 20230612 | 150400 | 6978559600 | 44700 | 44650 | 44700 | 44650 | 413 |
| 267 | 20230612 | 150300 | 6960099400 | 44650 | 44650 | 44700 | 44650 | 380 |
| 268 | 20230612 | 150200 | 6943132250 | 44650 | 44700 | 44700 | 44650 | 255 |
| 269 | 20230612 | 150100 | 6931740050 | 44700 | 44650 | 44700 | 44650 | 412 |
| 270 | 20230612 | 150000 | 6913342850 | 44650 | 44700 | 44700 | 44650 | 2281 |
| 271 | 20230612 | 145900 | 6811490300 | 44700 | 44650 | 44700 | 44650 | 621 |
| 272 | 20230612 | 145800 | 6783731850 | 44700 | 44700 | 44700 | 44700 | 45 |
| 273 | 20230612 | 145700 | 6781720350 | 44700 | 44700 | 44700 | 44650 | 676 |
| 274 | 20230612 | 145600 | 6751506200 | 44700 | 44700 | 44700 | 44650 | 848 |
| 275 | 20230612 | 145500 | 6713609350 | 44700 | 44700 | 44700 | 44650 | 265 |
| 276 | 20230612 | 145400 | 6701769750 | 44700 | 44700 | 44700 | 44650 | 114 |
| 277 | 20230612 | 145300 | 6696675950 | 44700 | 44650 | 44700 | 44650 | 67 |
| 278 | 20230612 | 145200 | 6693681900 | 44700 | 44700 | 44700 | 44650 | 198 |
| 279 | 20230612 | 145100 | 6684831500 | 44700 | 44650 | 44700 | 44650 | 313 |
| 280 | 20230612 | 145000 | 6670841000 | 44650 | 44700 | 44700 | 44650 | 923 |
| 281 | 20230612 | 144900 | 6629597150 | 44700 | 44700 | 44700 | 44700 | 120 |
| 282 | 20230612 | 144800 | 6624233150 | 44700 | 44700 | 44700 | 44650 | 6016 |
| 283 | 20230612 | 144700 | 6355325250 | 44700 | 44700 | 44750 | 44700 | 297 |
| 284 | 20230612 | 144600 | 6342035700 | 44700 | 44700 | 44750 | 44700 | 240 |
| 285 | 20230612 | 144500 | 6331307250 | 44750 | 44750 | 44800 | 44750 | 648 |
| 286 | 20230612 | 144400 | 6302308250 | 44750 | 44750 | 44750 | 44750 | 290 |
| 287 | 20230612 | 144300 | 6289330750 | 44700 | 44750 | 44750 | 44700 | 1499 |
| 288 | 20230612 | 144200 | 6222300950 | 44750 | 44700 | 44750 | 44700 | 346 |
| 289 | 20230612 | 144100 | 6206833700 | 44700 | 44750 | 44750 | 44700 | 525 |
| 290 | 20230612 | 144000 | 6183354450 | 44750 | 44700 | 44750 | 44700 | 222 |
| 291 | 20230612 | 143900 | 6173430550 | 44750 | 44800 | 44800 | 44700 | 1994 |
| 292 | 20230612 | 143800 | 6084206300 | 44800 | 44800 | 44800 | 44750 | 590 |
| 293 | 20230612 | 143700 | 6057774800 | 44800 | 44750 | 44800 | 44750 | 51 |
| 294 | 20230612 | 143600 | 6055490850 | 44750 | 44800 | 44800 | 44750 | 123 |
| 295 | 20230612 | 143500 | 6049983800 | 44800 | 44800 | 44800 | 44800 | 279 |
| 296 | 20230612 | 143400 | 6037484600 | 44800 | 44800 | 44800 | 44800 | 28 |
| 297 | 20230612 | 143300 | 6036230200 | 44800 | 44800 | 44800 | 44750 | 136 |
| 298 | 20230612 | 143200 | 6030137500 | 44800 | 44800 | 44800 | 44800 | 100 |
| 299 | 20230612 | 143100 | 6025657500 | 44800 | 44750 | 44800 | 44750 | 81 |
| 300 | 20230612 | 143000 | 6022028950 | 44750 | 44750 | 44800 | 44750 | 156 |
| 301 | 20230612 | 142900 | 6015046600 | 44750 | 44750 | 44750 | 44750 | 96 |
| 302 | 20230612 | 142800 | 6010750600 | 44800 | 44800 | 44800 | 44800 | 3 |
| 303 | 20230612 | 142700 | 6010616200 | 44800 | 44800 | 44800 | 44750 | 103 |
| 304 | 20230612 | 142600 | 6006002000 | 44800 | 44800 | 44800 | 44800 | 4 |
| 305 | 20230612 | 142500 | 6005822800 | 44800 | 44800 | 44800 | 44750 | 121 |
| 306 | 20230612 | 142400 | 6000405900 | 44800 | 44800 | 44800 | 44750 | 2412 |
| 307 | 20230612 | 142300 | 5892445600 | 44750 | 44750 | 44800 | 44750 | 27 |
| 308 | 20230612 | 142200 | 5891237300 | 44750 | 44800 | 44800 | 44750 | 55 |
| 309 | 20230612 | 142100 | 5888773450 | 44800 | 44800 | 44800 | 44800 | 120 |
| 310 | 20230612 | 142000 | 5883397450 | 44800 | 44800 | 44800 | 44750 | 271 |
| 311 | 20230612 | 141900 | 5871256700 | 44800 | 44800 | 44800 | 44750 | 139 |
| 312 | 20230612 | 141800 | 5865030000 | 44800 | 44800 | 44800 | 44800 | 583 |
| 313 | 20230612 | 141700 | 5838911600 | 44800 | 44750 | 44800 | 44750 | 74 |
| 314 | 20230612 | 141600 | 5835596500 | 44800 | 44800 | 44800 | 44800 | 104 |
| 315 | 20230612 | 141500 | 5830937300 | 44800 | 44800 | 44800 | 44800 | 14 |
| 316 | 20230612 | 141400 | 5830310100 | 44800 | 44800 | 44800 | 44750 | 187 |
| 317 | 20230612 | 141300 | 5821934500 | 44800 | 44750 | 44800 | 44750 | 390 |
| 318 | 20230612 | 141200 | 5804467650 | 44800 | 44800 | 44800 | 44750 | 540 |
| 319 | 20230612 | 141100 | 5780275700 | 44800 | 44800 | 44850 | 44800 | 2717 |
| 320 | 20230612 | 141000 | 5658544200 | 44800 | 44850 | 44850 | 44800 | 445 |
| 321 | 20230612 | 140900 | 5638602150 | 44850 | 44800 | 44850 | 44800 | 326 |
| 322 | 20230612 | 140800 | 5623992050 | 44850 | 44850 | 44850 | 44850 | 24 |
| 323 | 20230612 | 140700 | 5622915650 | 44850 | 44850 | 44850 | 44800 | 365 |
| 324 | 20230612 | 140600 | 5606545600 | 44850 | 44850 | 44900 | 44850 | 270 |
| 325 | 20230612 | 140500 | 5594435700 | 44900 | 44850 | 44900 | 44850 | 140 |
| 326 | 20230612 | 140400 | 5588155000 | 44900 | 44850 | 44900 | 44850 | 139 |
| 327 | 20230612 | 140300 | 5581920600 | 44850 | 44850 | 44900 | 44850 | 140 |
| 328 | 20230612 | 140200 | 5575640350 | 44850 | 44900 | 44900 | 44850 | 91 |
| 329 | 20230612 | 140100 | 5571556200 | 44900 | 44850 | 44900 | 44850 | 71 |
| 330 | 20230612 | 140000 | 5568369550 | 44900 | 44900 | 44900 | 44900 | 3 |
| 331 | 20230612 | 135900 | 5568234850 | 44900 | 44900 | 44900 | 44900 | 163 |
| 332 | 20230612 | 135800 | 5560916150 | 44900 | 44850 | 44900 | 44850 | 463 |
| 333 | 20230612 | 135700 | 5540149850 | 44850 | 44900 | 44900 | 44850 | 89 |
| 334 | 20230612 | 135600 | 5536157150 | 44850 | 44900 | 44900 | 44850 | 178 |
| 335 | 20230612 | 135500 | 5528170200 | 44900 | 44850 | 44900 | 44850 | 246 |
| 336 | 20230612 | 135400 | 5517133000 | 44850 | 44900 | 44900 | 44850 | 427 |
| 337 | 20230612 | 135300 | 5497980150 | 44900 | 44900 | 44900 | 44850 | 56 |
| 338 | 20230612 | 135200 | 5495467350 | 44850 | 44850 | 44900 | 44850 | 90 |
| 339 | 20230612 | 135100 | 5491428850 | 44900 | 44850 | 44900 | 44850 | 41 |
| 340 | 20230612 | 135000 | 5489589250 | 44850 | 44850 | 44900 | 44850 | 535 |
| 341 | 20230612 | 134900 | 5465594350 | 44900 | 44900 | 44900 | 44850 | 1548 |
| 342 | 20230612 | 134800 | 5396164150 | 44900 | 44900 | 44900 | 44900 | 56 |
| 343 | 20230612 | 134700 | 5393649750 | 44900 | 44850 | 44900 | 44850 | 1620 |
| 344 | 20230612 | 134600 | 5320968150 | 44850 | 44900 | 44900 | 44850 | 129 |
| 345 | 20230612 | 134500 | 5315181350 | 44900 | 44850 | 44900 | 44850 | 262 |
| 346 | 20230612 | 134400 | 5303430400 | 44850 | 44900 | 44900 | 44850 | 704 |
| 347 | 20230612 | 134300 | 5271846600 | 44900 | 44900 | 44900 | 44900 | 1038 |
| 348 | 20230612 | 134200 | 5225240400 | 44900 | 44950 | 44950 | 44900 | 227 |
| 349 | 20230612 | 134100 | 5215042350 | 44950 | 44950 | 44950 | 44950 | 120 |
| 350 | 20230612 | 134000 | 5209648350 | 44950 | 44900 | 44950 | 44900 | 235 |
| 351 | 20230612 | 133900 | 5199094850 | 44950 | 44950 | 44950 | 44950 | 89 |
| 352 | 20230612 | 133800 | 5195094300 | 44950 | 45000 | 45100 | 44950 | 286 |
| 353 | 20230612 | 133700 | 5182237950 | 45000 | 45000 | 45050 | 45000 | 222 |
| 354 | 20230612 | 133600 | 5172242950 | 45000 | 45000 | 45000 | 45000 | 0 |
| 355 | 20230612 | 133500 | 5172242950 | 45000 | 45000 | 45000 | 44950 | 228 |
| 356 | 20230612 | 133400 | 5161983000 | 45000 | 44950 | 45000 | 44950 | 74 |
| 357 | 20230612 | 133300 | 5158653050 | 45000 | 45000 | 45000 | 45000 | 17 |
| 358 | 20230612 | 133200 | 5157888050 | 45000 | 45000 | 45000 | 45000 | 148 |
| 359 | 20230612 | 133100 | 5151228050 | 45000 | 45000 | 45000 | 44900 | 317 |
| 360 | 20230612 | 133000 | 5136986650 | 44900 | 44900 | 44950 | 44900 | 645 |
| 361 | 20230612 | 132900 | 5108023250 | 44900 | 44900 | 44950 | 44900 | 132 |
| 362 | 20230612 | 132800 | 5102094750 | 44950 | 44950 | 45000 | 44900 | 373 |
| 363 | 20230612 | 132700 | 5085339250 | 44950 | 44950 | 44950 | 44950 | 17 |
| 364 | 20230612 | 132600 | 5084575100 | 44950 | 44950 | 44950 | 44950 | 97 |
| 365 | 20230612 | 132500 | 5080214950 | 44950 | 44950 | 44950 | 44950 | 54 |
| 366 | 20230612 | 132400 | 5077787650 | 44950 | 44950 | 44950 | 44900 | 1308 |
| 367 | 20230612 | 132300 | 5019054950 | 44950 | 44950 | 44950 | 44900 | 643 |
| 368 | 20230612 | 132200 | 4990163100 | 44950 | 44950 | 44950 | 44950 | 1078 |
| 369 | 20230612 | 132100 | 4941707000 | 44950 | 45000 | 45000 | 44950 | 26 |
| 370 | 20230612 | 132000 | 4940538000 | 45000 | 45000 | 45000 | 45000 | 746 |
| 371 | 20230612 | 131900 | 4906968000 | 45150 | 45100 | 45150 | 45100 | 71 |
| 372 | 20230612 | 131800 | 4903765650 | 45100 | 45100 | 45100 | 45100 | 389 |
| 373 | 20230612 | 131700 | 4886221750 | 45100 | 45050 | 45100 | 45000 | 256 |
| 374 | 20230612 | 131600 | 4874691500 | 45050 | 45050 | 45050 | 45000 | 15 |
| 375 | 20230612 | 131500 | 4874015950 | 45000 | 45000 | 45050 | 45000 | 721 |
| 376 | 20230612 | 131400 | 4841570700 | 45000 | 45050 | 45050 | 45000 | 55 |
| 377 | 20230612 | 131300 | 4839095600 | 45050 | 45050 | 45050 | 45050 | 20 |
| 378 | 20230612 | 131200 | 4838194600 | 45050 | 45000 | 45050 | 45000 | 54 |
| 379 | 20230612 | 131100 | 4835762000 | 45050 | 45050 | 45050 | 45050 | 14 |
| 380 | 20230612 | 131000 | 4835131300 | 45050 | 45050 | 45050 | 45000 | 126 |
| 381 | 20230612 | 130900 | 4829458950 | 45050 | 45000 | 45050 | 45000 | 14 |
| 382 | 20230612 | 130800 | 4828828300 | 45000 | 45050 | 45050 | 45000 | 219 |
| 383 | 20230612 | 130700 | 4818967350 | 45000 | 45050 | 45050 | 45000 | 56 |
| 384 | 20230612 | 130600 | 4816447050 | 45100 | 45100 | 45100 | 45050 | 38 |
| 385 | 20230612 | 130500 | 4814733350 | 45100 | 45100 | 45100 | 45100 | 14 |
| 386 | 20230612 | 130400 | 4814101950 | 45150 | 45100 | 45150 | 45000 | 9 |
| 387 | 20230612 | 130300 | 4813696400 | 45150 | 45150 | 45150 | 45150 | 3 |
| 388 | 20230612 | 130200 | 4813560950 | 45000 | 45100 | 45150 | 45000 | 206 |
| 389 | 20230612 | 130100 | 4804288550 | 45100 | 45000 | 45100 | 45000 | 200 |
| 390 | 20230612 | 130000 | 4795278500 | 45000 | 45000 | 45000 | 45000 | 330 |
| 391 | 20230612 | 125900 | 4780428500 | 45000 | 45000 | 45000 | 45000 | 24 |
| 392 | 20230612 | 125800 | 4779348500 | 45000 | 45000 | 45000 | 45000 | 11 |
| 393 | 20230612 | 125700 | 4778853500 | 44950 | 44900 | 44950 | 44900 | 12 |
| 394 | 20230612 | 125600 | 4778314200 | 44900 | 44950 | 44950 | 44900 | 258 |
| 395 | 20230612 | 125500 | 4766719250 | 44900 | 44950 | 44950 | 44900 | 20 |
| 396 | 20230612 | 125400 | 4765821000 | 44950 | 44900 | 44950 | 44900 | 264 |
| 397 | 20230612 | 125300 | 4753955950 | 44900 | 44950 | 44950 | 44900 | 205 |
| 398 | 20230612 | 125200 | 4744750300 | 44950 | 44950 | 44950 | 44950 | 103 |
| 399 | 20230612 | 125100 | 4740120450 | 44900 | 44900 | 44950 | 44900 | 134 |
| 400 | 20230612 | 125000 | 4734103500 | 44900 | 44900 | 44950 | 44900 | 503 |
| 401 | 20230612 | 124900 | 4711518150 | 44900 | 44900 | 44950 | 44900 | 57 |
| 402 | 20230612 | 124800 | 4708957750 | 44950 | 44950 | 44950 | 44950 | 3 |
| 403 | 20230612 | 124700 | 4708822900 | 44900 | 44950 | 44950 | 44900 | 125 |
| 404 | 20230612 | 124600 | 4703209300 | 44950 | 44950 | 44950 | 44900 | 61 |
| 405 | 20230612 | 124500 | 4700467400 | 44950 | 44950 | 44950 | 44950 | 64 |
| 406 | 20230612 | 124400 | 4697590600 | 45000 | 45000 | 45000 | 45000 | 44 |
| 407 | 20230612 | 124300 | 4695610600 | 45000 | 45000 | 45000 | 44900 | 1579 |
| 408 | 20230612 | 124200 | 4624702400 | 45000 | 44950 | 45000 | 44950 | 30 |
| 409 | 20230612 | 124100 | 4623353350 | 44950 | 44950 | 44950 | 44950 | 212 |
| 410 | 20230612 | 124000 | 4613823950 | 44950 | 44950 | 44950 | 44950 | 71 |
| 411 | 20230612 | 123900 | 4610632500 | 44950 | 44950 | 44950 | 44900 | 665 |
| 412 | 20230612 | 123800 | 4580741050 | 44950 | 44950 | 44950 | 44950 | 17 |
| 413 | 20230612 | 123700 | 4579976900 | 44950 | 45000 | 45000 | 44950 | 1074 |
| 414 | 20230612 | 123600 | 4531693200 | 45000 | 45000 | 45000 | 45000 | 71 |
| 415 | 20230612 | 123500 | 4528498200 | 45000 | 45000 | 45000 | 45000 | 3 |
| 416 | 20230612 | 123400 | 4528363200 | 44950 | 44950 | 45000 | 44950 | 84 |
| 417 | 20230612 | 123300 | 4524587050 | 44950 | 45000 | 45000 | 44950 | 42 |
| 418 | 20230612 | 123200 | 4522698050 | 45000 | 44950 | 45000 | 44950 | 459 |
| 419 | 20230612 | 123100 | 4502065750 | 44950 | 44950 | 44950 | 44950 | 20 |
| 420 | 20230612 | 123000 | 4501166750 | 44950 | 44950 | 45000 | 44950 | 404 |
| 421 | 20230612 | 122900 | 4483001800 | 44950 | 45000 | 45000 | 44950 | 675 |
| 422 | 20230612 | 122800 | 4452657550 | 45000 | 45000 | 45000 | 44950 | 23 |
| 423 | 20230612 | 122700 | 4451622650 | 45000 | 44950 | 45000 | 44950 | 154 |
| 424 | 20230612 | 122600 | 4444698150 | 44950 | 45000 | 45000 | 44950 | 99 |
| 425 | 20230612 | 122500 | 4440243200 | 45000 | 45000 | 45000 | 44950 | 56 |
| 426 | 20230612 | 122400 | 4437724000 | 45000 | 45000 | 45000 | 45000 | 89 |
| 427 | 20230612 | 122300 | 4433719000 | 45000 | 45000 | 45000 | 45000 | 2639 |
| 428 | 20230612 | 122200 | 4314964000 | 45000 | 45050 | 45050 | 45000 | 150 |
| 429 | 20230612 | 122100 | 4308208200 | 45050 | 45050 | 45050 | 45050 | 8 |
| 430 | 20230612 | 122000 | 4307847800 | 45050 | 45050 | 45050 | 45050 | 112 |
| 431 | 20230612 | 121900 | 4302802200 | 45100 | 45050 | 45100 | 45050 | 67 |
| 432 | 20230612 | 121800 | 4299783000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 433 | 20230612 | 121700 | 4299783000 | 45050 | 45050 | 45050 | 45050 | 26 |
| 434 | 20230612 | 121600 | 4298611700 | 45050 | 45000 | 45050 | 45000 | 13 |
| 435 | 20230612 | 121500 | 4298026350 | 45000 | 45050 | 45050 | 45000 | 2120 |
| 436 | 20230612 | 121400 | 4202621850 | 45050 | 45050 | 45050 | 45050 | 1 |
| 437 | 20230612 | 121300 | 4202576800 | 45100 | 45100 | 45100 | 45100 | 10 |
| 438 | 20230612 | 121200 | 4202125800 | 45100 | 45100 | 45100 | 45100 | 111 |
| 439 | 20230612 | 121100 | 4197119700 | 45100 | 45050 | 45100 | 45000 | 139 |
| 440 | 20230612 | 121000 | 4190864100 | 45050 | 45050 | 45050 | 45000 | 90 |
| 441 | 20230612 | 120900 | 4186810600 | 45050 | 45100 | 45100 | 45000 | 444 |
| 442 | 20230612 | 120800 | 4166819200 | 45050 | 45100 | 45100 | 45050 | 110 |
| 443 | 20230612 | 120700 | 4161863200 | 45100 | 45050 | 45100 | 45050 | 21 |
| 444 | 20230612 | 120600 | 4160917100 | 45100 | 45100 | 45100 | 45100 | 10 |
| 445 | 20230612 | 120500 | 4160466100 | 45100 | 45100 | 45100 | 45100 | 10 |
| 446 | 20230612 | 120400 | 4160015100 | 45100 | 45100 | 45100 | 45100 | 11 |
| 447 | 20230612 | 120300 | 4159519000 | 45050 | 45100 | 45100 | 45050 | 182 |
| 448 | 20230612 | 120200 | 4151318800 | 45100 | 45100 | 45100 | 45050 | 38 |
| 449 | 20230612 | 120100 | 4149606300 | 45050 | 45050 | 45050 | 45050 | 18 |
| 450 | 20230612 | 120000 | 4148795400 | 45050 | 45050 | 45050 | 45050 | 168 |
| 451 | 20230612 | 115900 | 4141227000 | 45050 | 45050 | 45050 | 45050 | 79 |
| 452 | 20230612 | 115800 | 4137668050 | 45100 | 45050 | 45100 | 45050 | 45 |
| 453 | 20230612 | 115700 | 4135639800 | 45100 | 45100 | 45100 | 45100 | 30 |
| 454 | 20230612 | 115600 | 4134286800 | 45050 | 45100 | 45100 | 45050 | 94 |
| 455 | 20230612 | 115500 | 4130049850 | 45100 | 45100 | 45100 | 45100 | 16 |
| 456 | 20230612 | 115400 | 4129328250 | 45100 | 45100 | 45100 | 45000 | 2603 |
| 457 | 20230612 | 115300 | 4012144300 | 45100 | 45150 | 45150 | 45100 | 32 |
| 458 | 20230612 | 115200 | 4010701000 | 45150 | 45100 | 45150 | 45100 | 51 |
| 459 | 20230612 | 115100 | 4008400350 | 45100 | 45050 | 45100 | 45050 | 363 |
| 460 | 20230612 | 115000 | 3992039650 | 45050 | 45050 | 45050 | 45000 | 217 |
| 461 | 20230612 | 114900 | 3982274050 | 45050 | 45050 | 45050 | 45050 | 14 |
| 462 | 20230612 | 114800 | 3981643350 | 45000 | 45050 | 45050 | 45000 | 141 |
| 463 | 20230612 | 114700 | 3975295450 | 45050 | 45050 | 45050 | 45050 | 742 |
| 464 | 20230612 | 114600 | 3941868350 | 45050 | 45100 | 45100 | 45050 | 361 |
| 465 | 20230612 | 114500 | 3925604050 | 45150 | 45100 | 45150 | 45050 | 305 |
| 466 | 20230612 | 114400 | 3911859700 | 45050 | 45100 | 45150 | 45050 | 51 |
| 467 | 20230612 | 114300 | 3909561400 | 45100 | 45050 | 45100 | 45050 | 123 |
| 468 | 20230612 | 114200 | 3904015150 | 45050 | 45100 | 45100 | 45050 | 48 |
| 469 | 20230612 | 114100 | 3901852600 | 45050 | 45100 | 45100 | 45050 | 102 |
| 470 | 20230612 | 114000 | 3897257300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 471 | 20230612 | 113900 | 3897257300 | 45050 | 45100 | 45100 | 45050 | 39 |
| 472 | 20230612 | 113800 | 3895500300 | 45050 | 45050 | 45050 | 45050 | 20 |
| 473 | 20230612 | 113700 | 3894599300 | 45050 | 45100 | 45100 | 45000 | 6434 |
| 474 | 20230612 | 113600 | 3604946200 | 45100 | 45100 | 45100 | 45050 | 254 |
| 475 | 20230612 | 113500 | 3593499800 | 45050 | 45100 | 45100 | 45050 | 239 |
| 476 | 20230612 | 113400 | 3582730500 | 45100 | 45100 | 45100 | 45050 | 83 |
| 477 | 20230612 | 113300 | 3578988550 | 45100 | 45100 | 45100 | 45100 | 11 |
| 478 | 20230612 | 113200 | 3578492450 | 45100 | 45100 | 45150 | 45050 | 33 |
| 479 | 20230612 | 113100 | 3577004150 | 45050 | 45050 | 45050 | 45050 | 5 |
| 480 | 20230612 | 113000 | 3576778900 | 45150 | 45150 | 45150 | 45050 | 1442 |
| 481 | 20230612 | 112900 | 3511698200 | 45100 | 45100 | 45100 | 45100 | 175 |
| 482 | 20230612 | 112800 | 3503805700 | 45150 | 45100 | 45150 | 45100 | 221 |
| 483 | 20230612 | 112700 | 3493835450 | 45100 | 45150 | 45150 | 45100 | 651 |
| 484 | 20230612 | 112600 | 3464474650 | 45150 | 45150 | 45150 | 45150 | 52 |
| 485 | 20230612 | 112500 | 3462126850 | 45150 | 45150 | 45150 | 45150 | 12 |
| 486 | 20230612 | 112400 | 3461585050 | 45150 | 45150 | 45150 | 45100 | 1546 |
| 487 | 20230612 | 112300 | 3391860350 | 45150 | 45100 | 45150 | 45100 | 11 |
| 488 | 20230612 | 112200 | 3391364200 | 45100 | 45150 | 45150 | 45100 | 14 |
| 489 | 20230612 | 112100 | 3390732700 | 45150 | 45150 | 45150 | 45150 | 126 |
| 490 | 20230612 | 112000 | 3385043800 | 45100 | 45100 | 45150 | 45100 | 172 |
| 491 | 20230612 | 111900 | 3377285050 | 45100 | 45100 | 45100 | 45100 | 120 |
| 492 | 20230612 | 111800 | 3371873050 | 45200 | 45150 | 45200 | 45100 | 927 |
| 493 | 20230612 | 111700 | 3330050900 | 45150 | 45150 | 45150 | 45150 | 250 |
| 494 | 20230612 | 111600 | 3318763400 | 45100 | 45100 | 45100 | 45100 | 61 |
| 495 | 20230612 | 111500 | 3316012300 | 45100 | 45150 | 45150 | 45100 | 475 |
| 496 | 20230612 | 111400 | 3294566100 | 45150 | 45150 | 45150 | 45100 | 72 |
| 497 | 20230612 | 111300 | 3291316800 | 45150 | 45150 | 45150 | 45100 | 243 |
| 498 | 20230612 | 111200 | 3280349850 | 45150 | 45150 | 45150 | 45100 | 39 |
| 499 | 20230612 | 111100 | 3278590800 | 45150 | 45150 | 45150 | 45100 | 216 |
| 500 | 20230612 | 111000 | 3268838850 | 45150 | 45100 | 45150 | 45100 | 33 |
| 501 | 20230612 | 110900 | 3267350400 | 45100 | 45150 | 45200 | 45100 | 1518 |
| 502 | 20230612 | 110800 | 3198803150 | 45150 | 45200 | 45200 | 45150 | 52 |
| 503 | 20230612 | 110700 | 3196452950 | 45200 | 45150 | 45200 | 45150 | 77 |
| 504 | 20230612 | 110600 | 3192975400 | 45200 | 45150 | 45200 | 45150 | 69 |
| 505 | 20230612 | 110500 | 3189859550 | 45200 | 45200 | 45200 | 45150 | 134 |
| 506 | 20230612 | 110400 | 3183802850 | 45200 | 45200 | 45200 | 45200 | 72 |
| 507 | 20230612 | 110300 | 3180548450 | 45150 | 45200 | 45200 | 45150 | 79 |
| 508 | 20230612 | 110200 | 3176979400 | 45200 | 45150 | 45200 | 45150 | 226 |
| 509 | 20230612 | 110100 | 3166774200 | 45200 | 45150 | 45200 | 45150 | 336 |
| 510 | 20230612 | 110000 | 3151600200 | 45150 | 45150 | 45200 | 45150 | 274 |
| 511 | 20230612 | 105900 | 3139227400 | 45200 | 45200 | 45200 | 45150 | 202 |
| 512 | 20230612 | 105800 | 3130106150 | 45200 | 45200 | 45200 | 45150 | 496 |
| 513 | 20230612 | 105700 | 3107705950 | 45200 | 45200 | 45200 | 45200 | 189 |
| 514 | 20230612 | 105600 | 3099163150 | 45200 | 45200 | 45200 | 45200 | 342 |
| 515 | 20230612 | 105500 | 3083704750 | 45200 | 45150 | 45200 | 45150 | 34 |
| 516 | 20230612 | 105400 | 3082169200 | 45150 | 45250 | 45250 | 45150 | 1015 |
| 517 | 20230612 | 105300 | 3036291600 | 45250 | 45250 | 45250 | 45250 | 14 |
| 518 | 20230612 | 105200 | 3035658100 | 45200 | 45200 | 45250 | 45200 | 36 |
| 519 | 20230612 | 105100 | 3034030750 | 45200 | 45200 | 45250 | 45200 | 571 |
| 520 | 20230612 | 105000 | 3008221500 | 45250 | 45200 | 45250 | 45200 | 144 |
| 521 | 20230612 | 104900 | 3001707550 | 45200 | 45250 | 45250 | 45200 | 74 |
| 522 | 20230612 | 104800 | 2998362000 | 45250 | 45200 | 45250 | 45200 | 187 |
| 523 | 20230612 | 104700 | 2989908700 | 45250 | 45250 | 45250 | 45200 | 143 |
| 524 | 20230612 | 104600 | 2983438450 | 45250 | 45200 | 45250 | 45200 | 148 |
| 525 | 20230612 | 104500 | 2976748400 | 45250 | 45250 | 45250 | 45250 | 1 |
| 526 | 20230612 | 104400 | 2976703150 | 45250 | 45300 | 45300 | 45200 | 108 |
| 527 | 20230612 | 104300 | 2971820200 | 45250 | 45200 | 45250 | 45150 | 913 |
| 528 | 20230612 | 104200 | 2930553650 | 45200 | 45200 | 45200 | 45200 | 38 |
| 529 | 20230612 | 104100 | 2928836050 | 45150 | 45250 | 45250 | 45150 | 847 |
| 530 | 20230612 | 104000 | 2890555300 | 45250 | 45200 | 45250 | 45200 | 84 |
| 531 | 20230612 | 103900 | 2886755300 | 45250 | 45250 | 45250 | 45200 | 150 |
| 532 | 20230612 | 103800 | 2879973950 | 45250 | 45200 | 45250 | 45200 | 73 |
| 533 | 20230612 | 103700 | 2876670800 | 45250 | 45200 | 45250 | 45200 | 101 |
| 534 | 20230612 | 103600 | 2872102950 | 45250 | 45350 | 45350 | 45250 | 125 |
| 535 | 20230612 | 103500 | 2866445350 | 45300 | 45300 | 45300 | 45300 | 114 |
| 536 | 20230612 | 103400 | 2861281150 | 45300 | 45300 | 45300 | 45300 | 24 |
| 537 | 20230612 | 103300 | 2860193950 | 45300 | 45300 | 45300 | 45300 | 6 |
| 538 | 20230612 | 103200 | 2859922150 | 45200 | 45300 | 45300 | 45200 | 854 |
| 539 | 20230612 | 103100 | 2821303500 | 45300 | 45300 | 45300 | 45300 | 5 |
| 540 | 20230612 | 103000 | 2821077000 | 45300 | 45250 | 45300 | 45250 | 84 |
| 541 | 20230612 | 102900 | 2817275500 | 45250 | 45300 | 45300 | 45250 | 160 |
| 542 | 20230612 | 102800 | 2810029500 | 45250 | 45350 | 45350 | 45250 | 169 |
| 543 | 20230612 | 102700 | 2802379500 | 45300 | 45300 | 45300 | 45250 | 155 |
| 544 | 20230612 | 102600 | 2795363250 | 45350 | 45300 | 45350 | 45300 | 173 |
| 545 | 20230612 | 102500 | 2787526200 | 45350 | 45300 | 45350 | 45300 | 27 |
| 546 | 20230612 | 102400 | 2786303050 | 45300 | 45350 | 45350 | 45300 | 194 |
| 547 | 20230612 | 102300 | 2777509700 | 45350 | 45400 | 45400 | 45350 | 212 |
| 548 | 20230612 | 102200 | 2767894400 | 45450 | 45350 | 45450 | 45250 | 463 |
| 549 | 20230612 | 102100 | 2746936250 | 45350 | 45250 | 45450 | 45250 | 76 |
| 550 | 20230612 | 102000 | 2743489800 | 45250 | 45400 | 45400 | 45250 | 269 |
| 551 | 20230612 | 101900 | 2731301700 | 45300 | 45250 | 45300 | 45250 | 135 |
| 552 | 20230612 | 101800 | 2725187700 | 45250 | 45300 | 45300 | 45200 | 577 |
| 553 | 20230612 | 101700 | 2699104300 | 45200 | 45200 | 45250 | 45200 | 222 |
| 554 | 20230612 | 101600 | 2689069400 | 45200 | 45200 | 45250 | 45200 | 203 |
| 555 | 20230612 | 101500 | 2679887600 | 45200 | 45150 | 45200 | 45150 | 307 |
| 556 | 20230612 | 101400 | 2666022750 | 45150 | 45150 | 45200 | 45150 | 720 |
| 557 | 20230612 | 101300 | 2633514700 | 45150 | 45150 | 45200 | 45150 | 245 |
| 558 | 20230612 | 101200 | 2622452400 | 45150 | 45250 | 45250 | 45150 | 1270 |
| 559 | 20230612 | 101100 | 2565111450 | 45150 | 45250 | 45250 | 45150 | 226 |
| 560 | 20230612 | 101000 | 2554902750 | 45150 | 45200 | 45250 | 45150 | 407 |
| 561 | 20230612 | 100900 | 2536505400 | 45200 | 45150 | 45200 | 45150 | 194 |
| 562 | 20230612 | 100800 | 2527741100 | 45150 | 45200 | 45200 | 45150 | 188 |
| 563 | 20230612 | 100700 | 2519243750 | 45200 | 45250 | 45250 | 45200 | 998 |
| 564 | 20230612 | 100600 | 2474133800 | 45250 | 45250 | 45250 | 45200 | 242 |
| 565 | 20230612 | 100500 | 2463193850 | 45250 | 45200 | 45250 | 45200 | 685 |
| 566 | 20230612 | 100400 | 2432231350 | 45200 | 45250 | 45300 | 45200 | 69 |
| 567 | 20230612 | 100300 | 2429110100 | 45250 | 45250 | 45250 | 45200 | 179 |
| 568 | 20230612 | 100200 | 2421016750 | 45200 | 45250 | 45250 | 45200 | 472 |
| 569 | 20230612 | 100100 | 2399662700 | 45250 | 45250 | 45300 | 45200 | 226 |
| 570 | 20230612 | 100000 | 2389437700 | 45250 | 45250 | 45300 | 45250 | 292 |
| 571 | 20230612 | 095900 | 2376224500 | 45250 | 45300 | 45300 | 45250 | 532 |
| 572 | 20230612 | 095800 | 2352151050 | 45300 | 45300 | 45300 | 45300 | 91 |
| 573 | 20230612 | 095700 | 2348028750 | 45300 | 45250 | 45300 | 45250 | 140 |
| 574 | 20230612 | 095600 | 2341689950 | 45250 | 45250 | 45250 | 45250 | 369 |
| 575 | 20230612 | 095500 | 2324992700 | 45250 | 45250 | 45250 | 45200 | 328 |
| 576 | 20230612 | 095400 | 2310163350 | 45200 | 45300 | 45300 | 45200 | 1375 |
| 577 | 20230612 | 095300 | 2247948500 | 45300 | 45300 | 45300 | 45250 | 208 |
| 578 | 20230612 | 095200 | 2238528050 | 45500 | 45300 | 45500 | 45250 | 56 |
| 579 | 20230612 | 095100 | 2235990600 | 45300 | 45500 | 45500 | 45300 | 86 |
| 580 | 20230612 | 095000 | 2232077800 | 45500 | 45300 | 45500 | 45200 | 1141 |
| 581 | 20230612 | 094900 | 2180338650 | 45250 | 45250 | 45250 | 45200 | 102 |
| 582 | 20230612 | 094800 | 2175724350 | 45250 | 45250 | 45300 | 45250 | 204 |
| 583 | 20230612 | 094700 | 2166493200 | 45300 | 45300 | 45300 | 45250 | 123 |
| 584 | 20230612 | 094600 | 2160927150 | 45300 | 45250 | 45300 | 45200 | 287 |
| 585 | 20230612 | 094500 | 2147946350 | 45250 | 45250 | 45300 | 45200 | 123 |
| 586 | 20230612 | 094400 | 2142385550 | 45250 | 45250 | 45300 | 45200 | 818 |
| 587 | 20230612 | 094300 | 2105354450 | 45250 | 45200 | 45250 | 45200 | 161 |
| 588 | 20230612 | 094200 | 2098075050 | 45200 | 45200 | 45250 | 45200 | 428 |
| 589 | 20230612 | 094100 | 2078728300 | 45200 | 45350 | 45350 | 45200 | 319 |
| 590 | 20230612 | 094000 | 2064293750 | 45350 | 45350 | 45400 | 45350 | 123 |
| 591 | 20230612 | 093900 | 2058712150 | 45300 | 45250 | 45300 | 45200 | 1188 |
| 592 | 20230612 | 093800 | 2004908050 | 45250 | 45200 | 45250 | 45200 | 569 |
| 593 | 20230612 | 093700 | 1979182950 | 45200 | 45300 | 45300 | 45200 | 157 |
| 594 | 20230612 | 093600 | 1972083450 | 45300 | 45200 | 45300 | 45150 | 808 |
| 595 | 20230612 | 093500 | 1935576950 | 45150 | 45200 | 45200 | 45150 | 1171 |
| 596 | 20230612 | 093400 | 1882700600 | 45200 | 45300 | 45300 | 45200 | 1722 |
| 597 | 20230612 | 093300 | 1804832150 | 45300 | 45400 | 45400 | 45250 | 467 |
| 598 | 20230612 | 093200 | 1783671800 | 45400 | 45350 | 45400 | 45350 | 109 |
| 599 | 20230612 | 093100 | 1778723450 | 45350 | 45300 | 45400 | 45300 | 349 |
| 600 | 20230612 | 093000 | 1762913050 | 45300 | 45250 | 45350 | 45250 | 982 |
| 601 | 20230612 | 092900 | 1718405900 | 45150 | 45250 | 45250 | 45150 | 765 |
| 602 | 20230612 | 092800 | 1683832700 | 45250 | 45300 | 45350 | 45250 | 597 |
| 603 | 20230612 | 092700 | 1656806650 | 45300 | 45350 | 45350 | 45250 | 1429 |
| 604 | 20230612 | 092600 | 1592077550 | 45350 | 45350 | 45400 | 45350 | 630 |
| 605 | 20230612 | 092500 | 1563505900 | 45350 | 45350 | 45400 | 45350 | 1082 |
| 606 | 20230612 | 092400 | 1514436700 | 45350 | 45400 | 45450 | 45350 | 1194 |
| 607 | 20230612 | 092300 | 1460276900 | 45400 | 45400 | 45400 | 45350 | 1035 |
| 608 | 20230612 | 092200 | 1413290850 | 45400 | 45400 | 45400 | 45350 | 945 |
| 609 | 20230612 | 092100 | 1370427450 | 45400 | 45450 | 45450 | 45350 | 3756 |
| 610 | 20230612 | 092000 | 1199900200 | 45450 | 45550 | 45550 | 45450 | 424 |
| 611 | 20230612 | 091900 | 1180606550 | 45500 | 45550 | 45550 | 45500 | 1013 |
| 612 | 20230612 | 091800 | 1134506500 | 45500 | 45600 | 45700 | 45500 | 1695 |
| 613 | 20230612 | 091700 | 1057328150 | 45550 | 45550 | 45600 | 45500 | 2029 |
| 614 | 20230612 | 091600 | 964913950 | 45550 | 45500 | 45550 | 45500 | 1599 |
| 615 | 20230612 | 091500 | 892092100 | 45500 | 45450 | 45550 | 45400 | 1824 |
| 616 | 20230612 | 091400 | 809136400 | 45450 | 45450 | 45450 | 45400 | 1308 |
| 617 | 20230612 | 091300 | 749729650 | 45450 | 45550 | 45600 | 45450 | 2397 |
| 618 | 20230612 | 091200 | 640635850 | 45600 | 45450 | 45600 | 45350 | 1844 |
| 619 | 20230612 | 091100 | 556890050 | 45500 | 45700 | 45750 | 45450 | 2577 |
| 620 | 20230612 | 091000 | 439453100 | 45700 | 45800 | 45800 | 45700 | 976 |
| 621 | 20230612 | 090900 | 394828250 | 45800 | 45950 | 45950 | 45800 | 1253 |
| 622 | 20230612 | 090800 | 337361100 | 46000 | 46100 | 46100 | 45900 | 1709 |
| 623 | 20230612 | 090700 | 258725550 | 46100 | 46100 | 46150 | 46100 | 959 |
| 624 | 20230612 | 090600 | 214514000 | 46150 | 46150 | 46200 | 46100 | 621 |
| 625 | 20230612 | 090500 | 185858300 | 46150 | 46200 | 46250 | 46150 | 400 |
| 626 | 20230612 | 090400 | 167388300 | 46250 | 46250 | 46250 | 46150 | 431 |
| 627 | 20230612 | 090300 | 147480150 | 46200 | 46350 | 46400 | 46200 | 1179 |
| 628 | 20230612 | 090200 | 92907150 | 46350 | 46400 | 46450 | 46300 | 529 |
| 629 | 20230612 | 090100 | 68384150 | 46400 | 46450 | 46450 | 46350 | 587 |
| 630 | 20230612 | 090000 | 41155000 | 46450 | 46450 | 46500 | 46450 | 885 |