30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 183000 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 11995 |
| 3 | 20230620 | 182900 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 4 | 20230620 | 182800 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 5 | 20230620 | 182700 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 6 | 20230620 | 182600 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 7 | 20230620 | 182500 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 8 | 20230620 | 182400 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 9 | 20230620 | 182300 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 10 | 20230620 | 182200 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 11 | 20230620 | 182100 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 12 | 20230620 | 182000 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 13 | 20230620 | 181900 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 14 | 20230620 | 181800 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 15 | 20230620 | 181700 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 16 | 20230620 | 181600 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 17 | 20230620 | 181500 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 18 | 20230620 | 181400 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 19 | 20230620 | 181300 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 20 | 20230620 | 181200 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 21 | 20230620 | 181100 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 22 | 20230620 | 181000 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 23 | 20230620 | 180900 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 24 | 20230620 | 180800 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 25 | 20230620 | 180700 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 26 | 20230620 | 180600 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 27 | 20230620 | 180500 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 28 | 20230620 | 180400 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 29 | 20230620 | 180300 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 30 | 20230620 | 180200 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 31 | 20230620 | 180100 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 32 | 20230620 | 180000 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 11995 |
| 33 | 20230620 | 175900 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 34 | 20230620 | 175800 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 35 | 20230620 | 175700 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 36 | 20230620 | 175600 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 37 | 20230620 | 175500 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 38 | 20230620 | 175400 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 39 | 20230620 | 175300 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 40 | 20230620 | 175200 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 41 | 20230620 | 175100 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 42 | 20230620 | 175000 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 43 | 20230620 | 174900 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 44 | 20230620 | 174800 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 45 | 20230620 | 174700 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 46 | 20230620 | 174600 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 47 | 20230620 | 174500 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 48 | 20230620 | 174400 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 49 | 20230620 | 174300 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 50 | 20230620 | 174200 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 51 | 20230620 | 174100 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 52 | 20230620 | 174000 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 53 | 20230620 | 173900 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 54 | 20230620 | 173800 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 55 | 20230620 | 173700 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 56 | 20230620 | 173600 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 57 | 20230620 | 173500 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 58 | 20230620 | 173400 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 59 | 20230620 | 173300 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 60 | 20230620 | 173200 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 61 | 20230620 | 173100 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 62 | 20230620 | 173000 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 11995 |
| 63 | 20230620 | 172900 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 64 | 20230620 | 172800 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 65 | 20230620 | 172700 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 66 | 20230620 | 172600 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 67 | 20230620 | 172500 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 68 | 20230620 | 172400 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 69 | 20230620 | 172300 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 70 | 20230620 | 172200 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 71 | 20230620 | 172100 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 72 | 20230620 | 172000 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 73 | 20230620 | 171900 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 74 | 20230620 | 171800 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 75 | 20230620 | 171700 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 76 | 20230620 | 171600 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 77 | 20230620 | 171500 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 78 | 20230620 | 171400 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 79 | 20230620 | 171300 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 80 | 20230620 | 171200 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 81 | 20230620 | 171100 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 82 | 20230620 | 171000 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 83 | 20230620 | 170900 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 84 | 20230620 | 170800 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 85 | 20230620 | 170700 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 86 | 20230620 | 170600 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 87 | 20230620 | 170500 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 88 | 20230620 | 170400 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 89 | 20230620 | 170300 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 90 | 20230620 | 170200 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 91 | 20230620 | 170100 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 92 | 20230620 | 170000 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 11995 |
| 93 | 20230620 | 165900 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 94 | 20230620 | 165800 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 95 | 20230620 | 165700 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 96 | 20230620 | 165600 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 97 | 20230620 | 165500 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 98 | 20230620 | 165400 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 99 | 20230620 | 165300 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 100 | 20230620 | 165200 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 101 | 20230620 | 165100 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 102 | 20230620 | 165000 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 103 | 20230620 | 164900 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 104 | 20230620 | 164800 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 105 | 20230620 | 164700 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 106 | 20230620 | 164600 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 107 | 20230620 | 164500 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 108 | 20230620 | 164400 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 109 | 20230620 | 164300 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 110 | 20230620 | 164200 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 111 | 20230620 | 164100 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 112 | 20230620 | 164000 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 113 | 20230620 | 163900 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 114 | 20230620 | 163800 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 115 | 20230620 | 163700 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 116 | 20230620 | 163600 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 117 | 20230620 | 163500 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 118 | 20230620 | 163400 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 119 | 20230620 | 163300 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 120 | 20230620 | 163200 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 121 | 20230620 | 163100 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 122 | 20230620 | 163000 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 11995 |
| 123 | 20230620 | 162900 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 124 | 20230620 | 162800 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 125 | 20230620 | 162700 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 126 | 20230620 | 162600 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 127 | 20230620 | 162500 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 128 | 20230620 | 162400 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 129 | 20230620 | 162300 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 130 | 20230620 | 162200 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 131 | 20230620 | 162100 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 132 | 20230620 | 162000 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 133 | 20230620 | 161900 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 134 | 20230620 | 161800 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 135 | 20230620 | 161700 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 136 | 20230620 | 161600 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 137 | 20230620 | 161500 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 138 | 20230620 | 161400 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 139 | 20230620 | 161300 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 140 | 20230620 | 161200 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 141 | 20230620 | 161100 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 142 | 20230620 | 161000 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 143 | 20230620 | 160900 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 144 | 20230620 | 160800 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 145 | 20230620 | 160700 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 146 | 20230620 | 160600 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 147 | 20230620 | 160500 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 148 | 20230620 | 160400 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 149 | 20230620 | 160300 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 150 | 20230620 | 160200 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 151 | 20230620 | 160100 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 152 | 20230620 | 160000 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 11995 |
| 153 | 20230620 | 155900 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 154 | 20230620 | 155800 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 155 | 20230620 | 155700 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 156 | 20230620 | 155600 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 157 | 20230620 | 155500 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 158 | 20230620 | 155400 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 159 | 20230620 | 155300 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 160 | 20230620 | 155200 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 161 | 20230620 | 155100 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 162 | 20230620 | 155000 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 163 | 20230620 | 154900 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 164 | 20230620 | 154800 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 165 | 20230620 | 154700 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 166 | 20230620 | 154600 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 167 | 20230620 | 154500 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 168 | 20230620 | 154400 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 169 | 20230620 | 154300 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 170 | 20230620 | 154200 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 171 | 20230620 | 154100 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 172 | 20230620 | 154000 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 173 | 20230620 | 153900 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 174 | 20230620 | 153800 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 175 | 20230620 | 153700 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 176 | 20230620 | 153600 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 177 | 20230620 | 153500 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 178 | 20230620 | 153400 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 179 | 20230620 | 153300 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 180 | 20230620 | 153200 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 181 | 20230620 | 153100 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 0 |
| 182 | 20230620 | 153000 | 6902746600 | 44550 | 44550 | 44550 | 44550 | 23990 |
| 183 | 20230620 | 152900 | 6368369350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 184 | 20230620 | 152800 | 6368369350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 185 | 20230620 | 152700 | 6368369350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 186 | 20230620 | 152600 | 6368369350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 187 | 20230620 | 152500 | 6368369350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 188 | 20230620 | 152400 | 6368369350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 189 | 20230620 | 152300 | 6368369350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 190 | 20230620 | 152200 | 6368369350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 191 | 20230620 | 152100 | 6368369350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 192 | 20230620 | 152000 | 6368369350 | 44600 | 44600 | 44600 | 44600 | 0 |
| 193 | 20230620 | 151900 | 6368369350 | 44600 | 44600 | 44600 | 44550 | 103 |
| 194 | 20230620 | 151800 | 6363777150 | 44600 | 44600 | 44650 | 44600 | 348 |
| 195 | 20230620 | 151700 | 6348254850 | 44600 | 44550 | 44600 | 44550 | 339 |
| 196 | 20230620 | 151600 | 6333150700 | 44600 | 44600 | 44600 | 44550 | 302 |
| 197 | 20230620 | 151500 | 6319693450 | 44550 | 44550 | 44600 | 44500 | 240 |
| 198 | 20230620 | 151400 | 6308999700 | 44550 | 44550 | 44550 | 44500 | 259 |
| 199 | 20230620 | 151300 | 6297461400 | 44550 | 44550 | 44600 | 44550 | 1501 |
| 200 | 20230620 | 151200 | 6230591800 | 44600 | 44600 | 44600 | 44550 | 208 |
| 201 | 20230620 | 151100 | 6221322550 | 44600 | 44550 | 44600 | 44550 | 260 |
| 202 | 20230620 | 151000 | 6209733000 | 44600 | 44550 | 44600 | 44550 | 291 |
| 203 | 20230620 | 150900 | 6196759600 | 44600 | 44600 | 44600 | 44550 | 34 |
| 204 | 20230620 | 150800 | 6195243400 | 44600 | 44550 | 44600 | 44550 | 8 |
| 205 | 20230620 | 150700 | 6194886850 | 44600 | 44550 | 44600 | 44550 | 77 |
| 206 | 20230620 | 150600 | 6191456350 | 44600 | 44600 | 44600 | 44550 | 755 |
| 207 | 20230620 | 150500 | 6157795800 | 44600 | 44650 | 44650 | 44600 | 87 |
| 208 | 20230620 | 150400 | 6153915350 | 44650 | 44650 | 44650 | 44600 | 17 |
| 209 | 20230620 | 150300 | 6153156450 | 44650 | 44650 | 44650 | 44600 | 981 |
| 210 | 20230620 | 150200 | 6109385700 | 44650 | 44650 | 44650 | 44600 | 166 |
| 211 | 20230620 | 150100 | 6101974000 | 44650 | 44550 | 44650 | 44550 | 209 |
| 212 | 20230620 | 150000 | 6092652650 | 44600 | 44600 | 44600 | 44550 | 677 |
| 213 | 20230620 | 145900 | 6062485750 | 44600 | 44650 | 44650 | 44550 | 420 |
| 214 | 20230620 | 145800 | 6043766850 | 44600 | 44550 | 44650 | 44500 | 3055 |
| 215 | 20230620 | 145700 | 5907627100 | 44500 | 44550 | 44550 | 44500 | 353 |
| 216 | 20230620 | 145600 | 5891917750 | 44550 | 44550 | 44600 | 44500 | 442 |
| 217 | 20230620 | 145500 | 5872241050 | 44600 | 44500 | 44600 | 44500 | 419 |
| 218 | 20230620 | 145400 | 5853590800 | 44500 | 44600 | 44600 | 44500 | 653 |
| 219 | 20230620 | 145300 | 5824499900 | 44600 | 44550 | 44600 | 44550 | 599 |
| 220 | 20230620 | 145200 | 5797814000 | 44550 | 44600 | 44650 | 44550 | 485 |
| 221 | 20230620 | 145100 | 5776187050 | 44650 | 44600 | 44700 | 44550 | 1315 |
| 222 | 20230620 | 145000 | 5717526100 | 44550 | 44550 | 44600 | 44550 | 329 |
| 223 | 20230620 | 144900 | 5702868550 | 44550 | 44600 | 44600 | 44550 | 711 |
| 224 | 20230620 | 144800 | 5671187900 | 44600 | 44550 | 44600 | 44550 | 330 |
| 225 | 20230620 | 144700 | 5656475150 | 44550 | 44550 | 44650 | 44500 | 2328 |
| 226 | 20230620 | 144600 | 5552654000 | 44500 | 44550 | 44550 | 44500 | 964 |
| 227 | 20230620 | 144500 | 5509730500 | 44550 | 44550 | 44550 | 44500 | 480 |
| 228 | 20230620 | 144400 | 5488362150 | 44500 | 44600 | 44600 | 44500 | 4139 |
| 229 | 20230620 | 144300 | 5304141050 | 44550 | 44600 | 44600 | 44550 | 250 |
| 230 | 20230620 | 144200 | 5293003250 | 44600 | 44700 | 44700 | 44600 | 374 |
| 231 | 20230620 | 144100 | 5276322450 | 44600 | 44600 | 44600 | 44550 | 788 |
| 232 | 20230620 | 144000 | 5241202250 | 44600 | 44600 | 44700 | 44550 | 1161 |
| 233 | 20230620 | 143900 | 5189352850 | 44600 | 44600 | 44600 | 44550 | 651 |
| 234 | 20230620 | 143800 | 5160339950 | 44600 | 44600 | 44600 | 44550 | 147 |
| 235 | 20230620 | 143700 | 5153787000 | 44600 | 44600 | 44650 | 44600 | 1045 |
| 236 | 20230620 | 143600 | 5107151500 | 44650 | 44650 | 44650 | 44600 | 390 |
| 237 | 20230620 | 143500 | 5089756850 | 44600 | 44600 | 44650 | 44600 | 429 |
| 238 | 20230620 | 143400 | 5070620400 | 44650 | 44650 | 44650 | 44600 | 528 |
| 239 | 20230620 | 143300 | 5047071100 | 44650 | 44600 | 44650 | 44600 | 487 |
| 240 | 20230620 | 143200 | 5025335000 | 44550 | 44600 | 44650 | 44550 | 853 |
| 241 | 20230620 | 143100 | 4987317500 | 44550 | 44550 | 44600 | 44550 | 323 |
| 242 | 20230620 | 143000 | 4972917100 | 44600 | 44600 | 44650 | 44550 | 525 |
| 243 | 20230620 | 142900 | 4949518250 | 44600 | 44600 | 44600 | 44550 | 638 |
| 244 | 20230620 | 142800 | 4921077650 | 44600 | 44600 | 44600 | 44550 | 872 |
| 245 | 20230620 | 142700 | 4882189700 | 44650 | 44650 | 44650 | 44600 | 562 |
| 246 | 20230620 | 142600 | 4857123600 | 44650 | 44600 | 44650 | 44600 | 293 |
| 247 | 20230620 | 142500 | 4844046050 | 44650 | 44650 | 44650 | 44600 | 1443 |
| 248 | 20230620 | 142400 | 4779663800 | 44650 | 44650 | 44700 | 44650 | 909 |
| 249 | 20230620 | 142300 | 4739075950 | 44650 | 44700 | 44700 | 44650 | 489 |
| 250 | 20230620 | 142200 | 4717241600 | 44700 | 44700 | 44700 | 44650 | 579 |
| 251 | 20230620 | 142100 | 4691388700 | 44700 | 44600 | 44700 | 44600 | 449 |
| 252 | 20230620 | 142000 | 4671338850 | 44600 | 44650 | 44650 | 44600 | 588 |
| 253 | 20230620 | 141900 | 4645107750 | 44650 | 44650 | 44650 | 44600 | 360 |
| 254 | 20230620 | 141800 | 4629038850 | 44650 | 44600 | 44700 | 44600 | 1427 |
| 255 | 20230620 | 141700 | 4565305900 | 44600 | 44650 | 44650 | 44600 | 462 |
| 256 | 20230620 | 141600 | 4544679900 | 44650 | 44650 | 44700 | 44650 | 452 |
| 257 | 20230620 | 141500 | 4524498000 | 44650 | 44700 | 44700 | 44650 | 712 |
| 258 | 20230620 | 141400 | 4492693050 | 44700 | 44700 | 44750 | 44700 | 223 |
| 259 | 20230620 | 141300 | 4482723850 | 44700 | 44750 | 44800 | 44700 | 683 |
| 260 | 20230620 | 141200 | 4452179150 | 44700 | 44650 | 44750 | 44650 | 513 |
| 261 | 20230620 | 141100 | 4429259500 | 44650 | 44650 | 44650 | 44600 | 465 |
| 262 | 20230620 | 141000 | 4408500250 | 44600 | 44650 | 44650 | 44600 | 670 |
| 263 | 20230620 | 140900 | 4378609550 | 44650 | 44650 | 44700 | 44650 | 327 |
| 264 | 20230620 | 140800 | 4364008400 | 44650 | 44700 | 44700 | 44650 | 657 |
| 265 | 20230620 | 140700 | 4334663750 | 44700 | 44650 | 44800 | 44650 | 674 |
| 266 | 20230620 | 140600 | 4304555550 | 44650 | 44650 | 44700 | 44650 | 633 |
| 267 | 20230620 | 140500 | 4276291600 | 44650 | 44700 | 44700 | 44650 | 547 |
| 268 | 20230620 | 140400 | 4251860850 | 44700 | 44650 | 44750 | 44650 | 512 |
| 269 | 20230620 | 140300 | 4228988750 | 44650 | 44750 | 44750 | 44650 | 748 |
| 270 | 20230620 | 140200 | 4195562750 | 44800 | 44700 | 44800 | 44650 | 904 |
| 271 | 20230620 | 140100 | 4155149150 | 44700 | 44700 | 44750 | 44650 | 497 |
| 272 | 20230620 | 140000 | 4132944500 | 44700 | 44700 | 44750 | 44700 | 850 |
| 273 | 20230620 | 135900 | 4094948400 | 44750 | 44750 | 44750 | 44700 | 254 |
| 274 | 20230620 | 135800 | 4083591300 | 44700 | 44750 | 44850 | 44700 | 573 |
| 275 | 20230620 | 135700 | 4057962850 | 44750 | 44700 | 44750 | 44650 | 542 |
| 276 | 20230620 | 135600 | 4033747300 | 44650 | 44650 | 44700 | 44650 | 717 |
| 277 | 20230620 | 135500 | 4001726050 | 44650 | 44700 | 44700 | 44650 | 1651 |
| 278 | 20230620 | 135400 | 3927950550 | 44700 | 44750 | 44750 | 44700 | 318 |
| 279 | 20230620 | 135300 | 3913735350 | 44700 | 44750 | 44800 | 44700 | 703 |
| 280 | 20230620 | 135200 | 3882294850 | 44750 | 44750 | 44750 | 44700 | 438 |
| 281 | 20230620 | 135100 | 3862696650 | 44750 | 44750 | 44800 | 44750 | 912 |
| 282 | 20230620 | 135000 | 3821873000 | 44750 | 44750 | 44800 | 44750 | 306 |
| 283 | 20230620 | 134900 | 3808178900 | 44750 | 44800 | 44850 | 44750 | 1016 |
| 284 | 20230620 | 134800 | 3762671150 | 44800 | 44800 | 44800 | 44800 | 688 |
| 285 | 20230620 | 134700 | 3731848750 | 44800 | 44800 | 44850 | 44800 | 100 |
| 286 | 20230620 | 134600 | 3727368600 | 44850 | 44800 | 44900 | 44750 | 3540 |
| 287 | 20230620 | 134500 | 3568699850 | 44850 | 44850 | 44850 | 44800 | 301 |
| 288 | 20230620 | 134400 | 3555205050 | 44850 | 44900 | 44900 | 44850 | 1881 |
| 289 | 20230620 | 134300 | 3470837150 | 44900 | 44900 | 44900 | 44850 | 1690 |
| 290 | 20230620 | 134200 | 3394958800 | 44900 | 44900 | 44950 | 44900 | 437 |
| 291 | 20230620 | 134100 | 3375337400 | 44950 | 44900 | 44950 | 44900 | 823 |
| 292 | 20230620 | 134000 | 3338375750 | 44900 | 44950 | 45000 | 44900 | 591 |
| 293 | 20230620 | 133900 | 3311810300 | 44950 | 45000 | 45000 | 44950 | 638 |
| 294 | 20230620 | 133800 | 3283129700 | 44950 | 44950 | 45000 | 44950 | 284 |
| 295 | 20230620 | 133700 | 3270362400 | 44950 | 45000 | 45000 | 44950 | 530 |
| 296 | 20230620 | 133600 | 3246536450 | 45000 | 45000 | 45050 | 45000 | 1304 |
| 297 | 20230620 | 133500 | 3187852900 | 45000 | 45050 | 45100 | 45000 | 259 |
| 298 | 20230620 | 133400 | 3176185400 | 45050 | 45100 | 45100 | 45050 | 17 |
| 299 | 20230620 | 133300 | 3175419050 | 45100 | 45050 | 45100 | 45050 | 12 |
| 300 | 20230620 | 133200 | 3174878300 | 45100 | 45050 | 45100 | 45050 | 73 |
| 301 | 20230620 | 133100 | 3171589600 | 45050 | 45100 | 45100 | 45050 | 72 |
| 302 | 20230620 | 133000 | 3168345600 | 45100 | 45050 | 45100 | 45050 | 103 |
| 303 | 20230620 | 132900 | 3163705350 | 45050 | 45050 | 45050 | 45050 | 19 |
| 304 | 20230620 | 132800 | 3162849400 | 45100 | 45050 | 45100 | 45000 | 81 |
| 305 | 20230620 | 132700 | 3159199700 | 45100 | 45100 | 45100 | 45000 | 22 |
| 306 | 20230620 | 132600 | 3158207700 | 45100 | 45000 | 45100 | 45000 | 30 |
| 307 | 20230620 | 132500 | 3156856600 | 45000 | 45100 | 45100 | 45000 | 36 |
| 308 | 20230620 | 132400 | 3155234900 | 45100 | 45050 | 45100 | 45050 | 164 |
| 309 | 20230620 | 132300 | 3147841650 | 45100 | 45050 | 45100 | 45000 | 299 |
| 310 | 20230620 | 132200 | 3134371700 | 45050 | 45000 | 45050 | 45000 | 12 |
| 311 | 20230620 | 132100 | 3133831250 | 45050 | 45050 | 45050 | 45000 | 54 |
| 312 | 20230620 | 132000 | 3131398900 | 45050 | 45050 | 45050 | 45000 | 91 |
| 313 | 20230620 | 131900 | 3127303400 | 45000 | 45050 | 45050 | 45000 | 62 |
| 314 | 20230620 | 131800 | 3124512950 | 45000 | 45050 | 45050 | 45000 | 89 |
| 315 | 20230620 | 131700 | 3120507500 | 45000 | 45000 | 45050 | 45000 | 28 |
| 316 | 20230620 | 131600 | 3119247450 | 45000 | 45000 | 45050 | 45000 | 296 |
| 317 | 20230620 | 131500 | 3105916350 | 45000 | 45000 | 45050 | 45000 | 54 |
| 318 | 20230620 | 131400 | 3103486300 | 45000 | 45050 | 45050 | 45000 | 271 |
| 319 | 20230620 | 131300 | 3091285400 | 45050 | 45050 | 45100 | 45050 | 44 |
| 320 | 20230620 | 131200 | 3089302500 | 45100 | 45050 | 45100 | 45050 | 65 |
| 321 | 20230620 | 131100 | 3086374200 | 45050 | 45050 | 45100 | 45050 | 110 |
| 322 | 20230620 | 131000 | 3081413300 | 45050 | 45100 | 45100 | 45050 | 9 |
| 323 | 20230620 | 130900 | 3081007500 | 45050 | 45100 | 45100 | 45050 | 126 |
| 324 | 20230620 | 130800 | 3075325150 | 45050 | 45050 | 45050 | 45050 | 66 |
| 325 | 20230620 | 130700 | 3072351850 | 45050 | 45100 | 45100 | 45050 | 69 |
| 326 | 20230620 | 130600 | 3069240850 | 45100 | 45100 | 45150 | 45100 | 332 |
| 327 | 20230620 | 130500 | 3054267600 | 45100 | 45100 | 45100 | 45100 | 2 |
| 328 | 20230620 | 130400 | 3054177400 | 45100 | 45150 | 45150 | 45100 | 86 |
| 329 | 20230620 | 130300 | 3050298400 | 45150 | 45150 | 45150 | 45150 | 1 |
| 330 | 20230620 | 130200 | 3050253250 | 45150 | 45100 | 45150 | 45100 | 271 |
| 331 | 20230620 | 130100 | 3038026150 | 45100 | 45100 | 45150 | 45100 | 326 |
| 332 | 20230620 | 130000 | 3023319250 | 45100 | 45100 | 45100 | 45050 | 17 |
| 333 | 20230620 | 125900 | 3022552600 | 45100 | 45100 | 45100 | 45050 | 26 |
| 334 | 20230620 | 125800 | 3021380100 | 45100 | 45100 | 45100 | 45100 | 38 |
| 335 | 20230620 | 125700 | 3019666300 | 45100 | 45100 | 45100 | 45050 | 195 |
| 336 | 20230620 | 125600 | 3010874850 | 45100 | 45050 | 45100 | 45050 | 11 |
| 337 | 20230620 | 125500 | 3010378850 | 45050 | 45050 | 45100 | 45050 | 6 |
| 338 | 20230620 | 125400 | 3010108400 | 45050 | 45100 | 45150 | 45000 | 21 |
| 339 | 20230620 | 125300 | 3009162100 | 45050 | 45000 | 45050 | 45000 | 153 |
| 340 | 20230620 | 125200 | 3002273000 | 45050 | 45000 | 45050 | 45000 | 36 |
| 341 | 20230620 | 125100 | 3000652400 | 45000 | 45100 | 45100 | 45000 | 833 |
| 342 | 20230620 | 125000 | 2963119500 | 45100 | 45100 | 45100 | 45050 | 128 |
| 343 | 20230620 | 124900 | 2957346900 | 45050 | 45050 | 45100 | 45050 | 111 |
| 344 | 20230620 | 124800 | 2952344750 | 45100 | 45050 | 45100 | 45050 | 10 |
| 345 | 20230620 | 124700 | 2951893850 | 45100 | 45100 | 45100 | 45050 | 24 |
| 346 | 20230620 | 124600 | 2950811550 | 45050 | 45100 | 45100 | 45050 | 3 |
| 347 | 20230620 | 124500 | 2950676350 | 45100 | 45150 | 45150 | 45100 | 13 |
| 348 | 20230620 | 124400 | 2950089800 | 45100 | 45100 | 45100 | 45100 | 1 |
| 349 | 20230620 | 124300 | 2950044700 | 45150 | 45150 | 45150 | 45150 | 9 |
| 350 | 20230620 | 124200 | 2949638350 | 45150 | 45050 | 45150 | 45050 | 355 |
| 351 | 20230620 | 124100 | 2933633600 | 45000 | 45050 | 45050 | 45000 | 132 |
| 352 | 20230620 | 124000 | 2927690100 | 45050 | 45000 | 45150 | 45000 | 4183 |
| 353 | 20230620 | 123900 | 2739324800 | 45000 | 45000 | 45000 | 45000 | 58 |
| 354 | 20230620 | 123800 | 2736714800 | 45000 | 44950 | 45000 | 44950 | 13 |
| 355 | 20230620 | 123700 | 2736129900 | 45000 | 45000 | 45000 | 45000 | 107 |
| 356 | 20230620 | 123600 | 2731314900 | 45000 | 45000 | 45000 | 45000 | 3 |
| 357 | 20230620 | 123500 | 2731179900 | 44950 | 44950 | 44950 | 44950 | 1 |
| 358 | 20230620 | 123400 | 2731134950 | 45000 | 45000 | 45000 | 45000 | 6 |
| 359 | 20230620 | 123300 | 2730864950 | 45000 | 45000 | 45000 | 45000 | 23 |
| 360 | 20230620 | 123200 | 2729829950 | 45000 | 45000 | 45000 | 44950 | 25 |
| 361 | 20230620 | 123100 | 2728705000 | 45000 | 45000 | 45000 | 45000 | 598 |
| 362 | 20230620 | 123000 | 2701795000 | 44950 | 45000 | 45000 | 44950 | 24 |
| 363 | 20230620 | 122900 | 2700716050 | 44950 | 45000 | 45000 | 44950 | 4 |
| 364 | 20230620 | 122800 | 2700536100 | 45000 | 45000 | 45000 | 44950 | 209 |
| 365 | 20230620 | 122700 | 2691140400 | 45000 | 45000 | 45000 | 45000 | 144 |
| 366 | 20230620 | 122600 | 2684660400 | 45000 | 44950 | 45000 | 44950 | 4 |
| 367 | 20230620 | 122500 | 2684480500 | 45000 | 45000 | 45000 | 45000 | 9 |
| 368 | 20230620 | 122400 | 2684075500 | 45000 | 45000 | 45000 | 45000 | 5 |
| 369 | 20230620 | 122300 | 2683850500 | 44950 | 44950 | 44950 | 44950 | 1 |
| 370 | 20230620 | 122200 | 2683805550 | 45000 | 45000 | 45000 | 44950 | 8 |
| 371 | 20230620 | 122100 | 2683445650 | 45000 | 45000 | 45000 | 45000 | 4 |
| 372 | 20230620 | 122000 | 2683265650 | 45000 | 44950 | 45000 | 44950 | 2 |
| 373 | 20230620 | 121900 | 2683175700 | 45000 | 45000 | 45000 | 45000 | 0 |
| 374 | 20230620 | 121800 | 2683175700 | 45000 | 45000 | 45000 | 45000 | 38 |
| 375 | 20230620 | 121700 | 2681465700 | 45000 | 44950 | 45000 | 44950 | 27 |
| 376 | 20230620 | 121600 | 2680252000 | 44950 | 45000 | 45000 | 44950 | 9 |
| 377 | 20230620 | 121500 | 2679847350 | 45000 | 45000 | 45000 | 45000 | 57 |
| 378 | 20230620 | 121400 | 2677282350 | 45000 | 44900 | 45000 | 44900 | 1161 |
| 379 | 20230620 | 121300 | 2625094500 | 44950 | 44950 | 44950 | 44950 | 1 |
| 380 | 20230620 | 121200 | 2625049550 | 44950 | 44950 | 44950 | 44950 | 2 |
| 381 | 20230620 | 121100 | 2624959650 | 44900 | 44950 | 44950 | 44900 | 2 |
| 382 | 20230620 | 121000 | 2624869800 | 44900 | 44950 | 44950 | 44900 | 101 |
| 383 | 20230620 | 120900 | 2620332350 | 44950 | 44950 | 44950 | 44950 | 35 |
| 384 | 20230620 | 120800 | 2618759100 | 44950 | 44950 | 44950 | 44900 | 474 |
| 385 | 20230620 | 120700 | 2597452850 | 44950 | 44950 | 44950 | 44950 | 9 |
| 386 | 20230620 | 120600 | 2597048300 | 44950 | 44950 | 44950 | 44950 | 1 |
| 387 | 20230620 | 120500 | 2597003350 | 44900 | 44900 | 44950 | 44900 | 15 |
| 388 | 20230620 | 120400 | 2596329750 | 44900 | 44900 | 44900 | 44900 | 32 |
| 389 | 20230620 | 120300 | 2594892950 | 44900 | 44950 | 44950 | 44900 | 62 |
| 390 | 20230620 | 120200 | 2592106850 | 44950 | 44950 | 44950 | 44900 | 452 |
| 391 | 20230620 | 120100 | 2571789500 | 44950 | 44950 | 44950 | 44950 | 2 |
| 392 | 20230620 | 120000 | 2571699600 | 44950 | 44900 | 44950 | 44900 | 282 |
| 393 | 20230620 | 115900 | 2559032200 | 44900 | 44950 | 44950 | 44900 | 205 |
| 394 | 20230620 | 115800 | 2549817650 | 44900 | 44950 | 44950 | 44900 | 713 |
| 395 | 20230620 | 115700 | 2517803850 | 44900 | 44900 | 44950 | 44900 | 45 |
| 396 | 20230620 | 115600 | 2515783300 | 44900 | 44900 | 44950 | 44900 | 5 |
| 397 | 20230620 | 115500 | 2515558700 | 44900 | 44900 | 44900 | 44900 | 33 |
| 398 | 20230620 | 115400 | 2514077000 | 44900 | 44900 | 44900 | 44900 | 1 |
| 399 | 20230620 | 115300 | 2514032100 | 44900 | 44900 | 44950 | 44900 | 7 |
| 400 | 20230620 | 115200 | 2513717650 | 44900 | 44950 | 44950 | 44900 | 2 |
| 401 | 20230620 | 115100 | 2513627800 | 44900 | 44950 | 44950 | 44900 | 4 |
| 402 | 20230620 | 115000 | 2513448050 | 44900 | 44950 | 44950 | 44900 | 4 |
| 403 | 20230620 | 114900 | 2513268400 | 44900 | 44950 | 44950 | 44900 | 25 |
| 404 | 20230620 | 114800 | 2512144750 | 44950 | 44950 | 44950 | 44900 | 22 |
| 405 | 20230620 | 114700 | 2511155900 | 44900 | 44900 | 44950 | 44900 | 144 |
| 406 | 20230620 | 114600 | 2504688750 | 44900 | 44900 | 44950 | 44900 | 68 |
| 407 | 20230620 | 114500 | 2501635000 | 44900 | 44950 | 44950 | 44900 | 10 |
| 408 | 20230620 | 114400 | 2501185550 | 44900 | 44900 | 44900 | 44900 | 3 |
| 409 | 20230620 | 114300 | 2501050850 | 44900 | 44950 | 44950 | 44900 | 113 |
| 410 | 20230620 | 114200 | 2495976300 | 44900 | 44950 | 44950 | 44900 | 13 |
| 411 | 20230620 | 114100 | 2495392500 | 44900 | 44900 | 44900 | 44900 | 4 |
| 412 | 20230620 | 114000 | 2495212900 | 44900 | 44950 | 44950 | 44900 | 6 |
| 413 | 20230620 | 113900 | 2494943300 | 44900 | 44900 | 44950 | 44900 | 78 |
| 414 | 20230620 | 113800 | 2491438300 | 44900 | 44900 | 44900 | 44900 | 23 |
| 415 | 20230620 | 113700 | 2490405600 | 44900 | 44900 | 44950 | 44900 | 1414 |
| 416 | 20230620 | 113600 | 2426916950 | 44900 | 44950 | 44950 | 44900 | 7 |
| 417 | 20230620 | 113500 | 2426602350 | 44900 | 44950 | 44950 | 44900 | 13 |
| 418 | 20230620 | 113400 | 2426018150 | 44900 | 44900 | 44900 | 44900 | 1 |
| 419 | 20230620 | 113300 | 2425973250 | 44900 | 44950 | 44950 | 44900 | 1154 |
| 420 | 20230620 | 113200 | 2374101000 | 44950 | 44950 | 45000 | 44950 | 21 |
| 421 | 20230620 | 113100 | 2373156400 | 44950 | 45000 | 45000 | 44950 | 7 |
| 422 | 20230620 | 113000 | 2372841700 | 44950 | 44950 | 44950 | 44950 | 2 |
| 423 | 20230620 | 112900 | 2372751800 | 44950 | 45000 | 45000 | 44950 | 5 |
| 424 | 20230620 | 112800 | 2372526950 | 45000 | 44950 | 45000 | 44950 | 37 |
| 425 | 20230620 | 112700 | 2370863700 | 44950 | 44950 | 44950 | 44950 | 91 |
| 426 | 20230620 | 112600 | 2366773250 | 44950 | 45000 | 45000 | 44950 | 7 |
| 427 | 20230620 | 112500 | 2366458350 | 44950 | 45000 | 45000 | 44950 | 10 |
| 428 | 20230620 | 112400 | 2366008450 | 44950 | 45000 | 45000 | 44950 | 13 |
| 429 | 20230620 | 112300 | 2365423500 | 44950 | 45000 | 45000 | 44950 | 23 |
| 430 | 20230620 | 112200 | 2364388600 | 44950 | 44950 | 45000 | 44950 | 25 |
| 431 | 20230620 | 112100 | 2363263850 | 44950 | 44950 | 44950 | 44950 | 2 |
| 432 | 20230620 | 112000 | 2363173950 | 44950 | 44950 | 44950 | 44950 | 6 |
| 433 | 20230620 | 111900 | 2362904250 | 45000 | 44950 | 45000 | 44950 | 3 |
| 434 | 20230620 | 111800 | 2362769350 | 44950 | 44950 | 44950 | 44950 | 201 |
| 435 | 20230620 | 111700 | 2353734400 | 44950 | 45000 | 45000 | 44950 | 5 |
| 436 | 20230620 | 111600 | 2353509550 | 44950 | 45000 | 45000 | 44950 | 4 |
| 437 | 20230620 | 111500 | 2353329650 | 44950 | 45000 | 45000 | 44950 | 113 |
| 438 | 20230620 | 111400 | 2348244700 | 44950 | 44950 | 44950 | 44900 | 395 |
| 439 | 20230620 | 111300 | 2330489850 | 44950 | 44950 | 44950 | 44900 | 35 |
| 440 | 20230620 | 111200 | 2328916700 | 44900 | 45000 | 45000 | 44900 | 1121 |
| 441 | 20230620 | 111100 | 2278563700 | 44950 | 44950 | 45000 | 44950 | 17 |
| 442 | 20230620 | 111000 | 2277799400 | 44950 | 45000 | 45000 | 44950 | 11 |
| 443 | 20230620 | 110900 | 2277304500 | 44950 | 45000 | 45000 | 44950 | 3 |
| 444 | 20230620 | 110800 | 2277169550 | 44950 | 44950 | 45000 | 44950 | 18 |
| 445 | 20230620 | 110700 | 2276360400 | 44950 | 44950 | 44950 | 44950 | 2 |
| 446 | 20230620 | 110600 | 2276270500 | 44950 | 44950 | 44950 | 44950 | 38 |
| 447 | 20230620 | 110500 | 2274562400 | 44950 | 44950 | 44950 | 44900 | 141 |
| 448 | 20230620 | 110400 | 2268229450 | 44950 | 44950 | 44950 | 44950 | 194 |
| 449 | 20230620 | 110300 | 2259509150 | 44950 | 44950 | 44950 | 44950 | 402 |
| 450 | 20230620 | 110200 | 2241439250 | 44950 | 45000 | 45000 | 44950 | 20 |
| 451 | 20230620 | 110100 | 2240539400 | 45000 | 45000 | 45050 | 45000 | 60 |
| 452 | 20230620 | 110000 | 2237839350 | 45000 | 45000 | 45050 | 45000 | 13 |
| 453 | 20230620 | 105900 | 2237253850 | 45000 | 45000 | 45050 | 45000 | 58 |
| 454 | 20230620 | 105800 | 2234641350 | 45000 | 44950 | 45000 | 44950 | 1212 |
| 455 | 20230620 | 105700 | 2180102750 | 44950 | 45000 | 45000 | 44950 | 254 |
| 456 | 20230620 | 105600 | 2168685350 | 44950 | 44950 | 44950 | 44950 | 2 |
| 457 | 20230620 | 105500 | 2168595450 | 44950 | 44950 | 45000 | 44950 | 4 |
| 458 | 20230620 | 105400 | 2168415550 | 44950 | 45000 | 45000 | 44950 | 4 |
| 459 | 20230620 | 105300 | 2168235650 | 44950 | 44950 | 45000 | 44950 | 114 |
| 460 | 20230620 | 105200 | 2163111050 | 44950 | 44950 | 44950 | 44950 | 102 |
| 461 | 20230620 | 105100 | 2158526150 | 44950 | 45000 | 45000 | 44950 | 85 |
| 462 | 20230620 | 105000 | 2154701850 | 45000 | 45000 | 45000 | 44950 | 44 |
| 463 | 20230620 | 104900 | 2152721950 | 44950 | 45000 | 45000 | 44950 | 837 |
| 464 | 20230620 | 104800 | 2115089800 | 44950 | 44950 | 44950 | 44950 | 52 |
| 465 | 20230620 | 104700 | 2112752400 | 44950 | 45000 | 45000 | 44950 | 9 |
| 466 | 20230620 | 104600 | 2112347500 | 45000 | 45000 | 45000 | 44950 | 569 |
| 467 | 20230620 | 104500 | 2086742550 | 44950 | 45000 | 45000 | 44950 | 7 |
| 468 | 20230620 | 104400 | 2086427700 | 44950 | 45000 | 45050 | 44950 | 751 |
| 469 | 20230620 | 104300 | 2052632750 | 44950 | 45000 | 45000 | 44950 | 129 |
| 470 | 20230620 | 104200 | 2046827850 | 44950 | 44950 | 45000 | 44950 | 7 |
| 471 | 20230620 | 104100 | 2046513150 | 44950 | 44950 | 45000 | 44950 | 102 |
| 472 | 20230620 | 104000 | 2041924550 | 44950 | 44950 | 45000 | 44950 | 298 |
| 473 | 20230620 | 103900 | 2028522200 | 44950 | 44950 | 44950 | 44900 | 69 |
| 474 | 20230620 | 103800 | 2025420750 | 44950 | 44950 | 44950 | 44900 | 243 |
| 475 | 20230620 | 103700 | 2014498000 | 44900 | 44900 | 44900 | 44850 | 264 |
| 476 | 20230620 | 103600 | 2002644450 | 44850 | 44900 | 44900 | 44850 | 445 |
| 477 | 20230620 | 103500 | 1982674650 | 44900 | 44900 | 44900 | 44850 | 215 |
| 478 | 20230620 | 103400 | 1973021300 | 44900 | 44950 | 44950 | 44850 | 1122 |
| 479 | 20230620 | 103300 | 1922626350 | 44950 | 44950 | 44950 | 44950 | 18 |
| 480 | 20230620 | 103200 | 1921817250 | 44950 | 45000 | 45000 | 44950 | 20 |
| 481 | 20230620 | 103100 | 1920917350 | 45000 | 45050 | 45050 | 44950 | 466 |
| 482 | 20230620 | 103000 | 1899924450 | 45050 | 44850 | 45100 | 44850 | 2380 |
| 483 | 20230620 | 102900 | 1793007150 | 44900 | 45050 | 45050 | 44850 | 6490 |
| 484 | 20230620 | 102800 | 1501093250 | 45050 | 45100 | 45100 | 45000 | 1151 |
| 485 | 20230620 | 102700 | 1449245650 | 45050 | 45150 | 45150 | 45050 | 2969 |
| 486 | 20230620 | 102600 | 1315401800 | 45100 | 45150 | 45150 | 45100 | 68 |
| 487 | 20230620 | 102500 | 1312333000 | 45100 | 45100 | 45150 | 45100 | 37 |
| 488 | 20230620 | 102400 | 1310664050 | 45100 | 45100 | 45150 | 45100 | 174 |
| 489 | 20230620 | 102300 | 1302814500 | 45150 | 45150 | 45150 | 45100 | 105 |
| 490 | 20230620 | 102200 | 1298077150 | 45150 | 45100 | 45150 | 45100 | 146 |
| 491 | 20230620 | 102100 | 1291490650 | 45100 | 45150 | 45150 | 45100 | 8 |
| 492 | 20230620 | 102000 | 1291129650 | 45150 | 45150 | 45150 | 45100 | 75 |
| 493 | 20230620 | 101900 | 1287746750 | 45150 | 45150 | 45150 | 45100 | 9 |
| 494 | 20230620 | 101800 | 1287340450 | 45150 | 45150 | 45150 | 45100 | 32 |
| 495 | 20230620 | 101700 | 1285895700 | 45100 | 45150 | 45150 | 45100 | 8 |
| 496 | 20230620 | 101600 | 1285534600 | 45100 | 45150 | 45150 | 45100 | 123 |
| 497 | 20230620 | 101500 | 1279987200 | 45150 | 45150 | 45150 | 45100 | 2259 |
| 498 | 20230620 | 101400 | 1177998150 | 45150 | 45100 | 45150 | 45100 | 45 |
| 499 | 20230620 | 101300 | 1175966550 | 45100 | 45100 | 45100 | 45100 | 1 |
| 500 | 20230620 | 101200 | 1175921450 | 45150 | 45150 | 45150 | 45100 | 263 |
| 501 | 20230620 | 101100 | 1164050150 | 45150 | 45100 | 45150 | 45100 | 8 |
| 502 | 20230620 | 101000 | 1163689300 | 45100 | 45100 | 45150 | 45100 | 10 |
| 503 | 20230620 | 100900 | 1163238050 | 45100 | 45100 | 45150 | 45100 | 61 |
| 504 | 20230620 | 100800 | 1160485100 | 45100 | 45100 | 45150 | 45100 | 163 |
| 505 | 20230620 | 100700 | 1153133750 | 45100 | 45150 | 45150 | 45100 | 34 |
| 506 | 20230620 | 100600 | 1151600200 | 45150 | 45150 | 45150 | 45100 | 142 |
| 507 | 20230620 | 100500 | 1145193550 | 45150 | 45150 | 45150 | 45100 | 59 |
| 508 | 20230620 | 100400 | 1142532400 | 45150 | 45150 | 45150 | 45100 | 360 |
| 509 | 20230620 | 100300 | 1126292850 | 45100 | 45150 | 45150 | 45100 | 154 |
| 510 | 20230620 | 100200 | 1119345450 | 45150 | 45150 | 45150 | 45100 | 33 |
| 511 | 20230620 | 100100 | 1117856450 | 45150 | 45100 | 45150 | 45100 | 32 |
| 512 | 20230620 | 100000 | 1116413050 | 45100 | 45150 | 45150 | 45100 | 66 |
| 513 | 20230620 | 095900 | 1113436300 | 45100 | 45150 | 45150 | 45100 | 67 |
| 514 | 20230620 | 095800 | 1110412250 | 45100 | 45150 | 45150 | 45100 | 21 |
| 515 | 20230620 | 095700 | 1109465100 | 45150 | 45100 | 45150 | 45100 | 221 |
| 516 | 20230620 | 095600 | 1099497700 | 45100 | 45100 | 45100 | 45100 | 18 |
| 517 | 20230620 | 095500 | 1098685900 | 45100 | 45100 | 45150 | 45050 | 2241 |
| 518 | 20230620 | 095400 | 997614850 | 45100 | 45150 | 45150 | 45000 | 4458 |
| 519 | 20230620 | 095300 | 796619650 | 45150 | 45150 | 45200 | 45150 | 85 |
| 520 | 20230620 | 095200 | 792781650 | 45150 | 45150 | 45200 | 45150 | 61 |
| 521 | 20230620 | 095100 | 790027250 | 45150 | 45200 | 45200 | 45150 | 243 |
| 522 | 20230620 | 095000 | 779055500 | 45150 | 45200 | 45200 | 45150 | 406 |
| 523 | 20230620 | 094900 | 760707950 | 45200 | 45200 | 45250 | 45200 | 176 |
| 524 | 20230620 | 094800 | 752752050 | 45200 | 45200 | 45200 | 45150 | 1489 |
| 525 | 20230620 | 094700 | 685461550 | 45200 | 45250 | 45250 | 45200 | 568 |
| 526 | 20230620 | 094600 | 659786450 | 45250 | 45250 | 45250 | 45200 | 42 |
| 527 | 20230620 | 094500 | 657886100 | 45200 | 45200 | 45250 | 45200 | 43 |
| 528 | 20230620 | 094400 | 655940650 | 45200 | 45250 | 45250 | 45200 | 27 |
| 529 | 20230620 | 094300 | 654719000 | 45250 | 45250 | 45250 | 45200 | 74 |
| 530 | 20230620 | 094200 | 651370700 | 45250 | 45300 | 45300 | 45200 | 105 |
| 531 | 20230620 | 094100 | 646618550 | 45200 | 45350 | 45350 | 45200 | 2477 |
| 532 | 20230620 | 094000 | 534496000 | 45300 | 45350 | 45350 | 45300 | 58 |
| 533 | 20230620 | 093900 | 531867150 | 45300 | 45300 | 45350 | 45300 | 16 |
| 534 | 20230620 | 093800 | 531142050 | 45300 | 45350 | 45350 | 45300 | 66 |
| 535 | 20230620 | 093700 | 528151000 | 45300 | 45350 | 45400 | 45300 | 1102 |
| 536 | 20230620 | 093600 | 478178700 | 45400 | 45400 | 45400 | 45350 | 23 |
| 537 | 20230620 | 093500 | 477134600 | 45400 | 45400 | 45400 | 45350 | 66 |
| 538 | 20230620 | 093400 | 474141350 | 45400 | 45400 | 45400 | 45350 | 132 |
| 539 | 20230620 | 093300 | 468148650 | 45400 | 45350 | 45400 | 45350 | 19 |
| 540 | 20230620 | 093200 | 467286250 | 45400 | 45400 | 45400 | 45350 | 259 |
| 541 | 20230620 | 093100 | 455540400 | 45350 | 45350 | 45400 | 45350 | 47 |
| 542 | 20230620 | 093000 | 453408800 | 45400 | 45350 | 45400 | 45350 | 12 |
| 543 | 20230620 | 092900 | 452864050 | 45350 | 45350 | 45400 | 45350 | 111 |
| 544 | 20230620 | 092800 | 447825200 | 45350 | 45400 | 45400 | 45350 | 7 |
| 545 | 20230620 | 092700 | 447507550 | 45350 | 45350 | 45350 | 45350 | 3 |
| 546 | 20230620 | 092600 | 447371500 | 45350 | 45350 | 45400 | 45300 | 5 |
| 547 | 20230620 | 092500 | 447144750 | 45350 | 45300 | 45400 | 45250 | 532 |
| 548 | 20230620 | 092400 | 423042000 | 45300 | 45350 | 45350 | 45300 | 352 |
| 549 | 20230620 | 092300 | 407079900 | 45350 | 45400 | 45400 | 45350 | 350 |
| 550 | 20230620 | 092200 | 391206250 | 45400 | 45350 | 45400 | 45350 | 411 |
| 551 | 20230620 | 092100 | 372561000 | 45350 | 45350 | 45350 | 45300 | 39 |
| 552 | 20230620 | 092000 | 370792450 | 45300 | 45350 | 45400 | 45300 | 726 |
| 553 | 20230620 | 091900 | 337881800 | 45350 | 45350 | 45400 | 45350 | 374 |
| 554 | 20230620 | 091800 | 320920850 | 45400 | 45400 | 45400 | 45400 | 165 |
| 555 | 20230620 | 091700 | 313429850 | 45400 | 45400 | 45400 | 45350 | 223 |
| 556 | 20230620 | 091600 | 303305700 | 45350 | 45350 | 45350 | 45350 | 145 |
| 557 | 20230620 | 091500 | 296729950 | 45300 | 45350 | 45350 | 45300 | 100 |
| 558 | 20230620 | 091400 | 292196300 | 45350 | 45350 | 45350 | 45300 | 241 |
| 559 | 20230620 | 091300 | 281271750 | 45400 | 45400 | 45400 | 45300 | 422 |
| 560 | 20230620 | 091200 | 262127000 | 45450 | 45500 | 45550 | 45400 | 1915 |
| 561 | 20230620 | 091100 | 175036750 | 45550 | 45550 | 45550 | 45500 | 251 |
| 562 | 20230620 | 091000 | 163603750 | 45550 | 45550 | 45550 | 45500 | 222 |
| 563 | 20230620 | 090900 | 153494700 | 45600 | 45600 | 45600 | 45550 | 67 |
| 564 | 20230620 | 090800 | 150442250 | 45550 | 45600 | 45600 | 45550 | 269 |
| 565 | 20230620 | 090700 | 138187800 | 45600 | 45600 | 45600 | 45600 | 1 |
| 566 | 20230620 | 090600 | 138142200 | 45600 | 45600 | 45600 | 45550 | 243 |
| 567 | 20230620 | 090500 | 127062100 | 45600 | 45700 | 45700 | 45600 | 461 |
| 568 | 20230620 | 090400 | 105999500 | 45700 | 45750 | 45750 | 45700 | 17 |
| 569 | 20230620 | 090300 | 105221950 | 45750 | 45700 | 45750 | 45700 | 211 |
| 570 | 20230620 | 090200 | 95579150 | 45700 | 45650 | 45700 | 45650 | 84 |
| 571 | 20230620 | 090100 | 91742450 | 45700 | 45650 | 45750 | 45650 | 750 |
| 572 | 20230620 | 090000 | 57499500 | 45650 | 45600 | 45650 | 45500 | 1256 |