34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 191800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 26877 |
| 3 | 20230613 | 191700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 4 | 20230613 | 191600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 5 | 20230613 | 191500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 6 | 20230613 | 191400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 7 | 20230613 | 191300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 8 | 20230613 | 191200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 9 | 20230613 | 191100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 10 | 20230613 | 191000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 11 | 20230613 | 190900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 12 | 20230613 | 190800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 13 | 20230613 | 190700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 14 | 20230613 | 190600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 15 | 20230613 | 190500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 16 | 20230613 | 190400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 17 | 20230613 | 190300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 18 | 20230613 | 190200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 19 | 20230613 | 190100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 20 | 20230613 | 190000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 21 | 20230613 | 185900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 22 | 20230613 | 185800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 23 | 20230613 | 185700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 24 | 20230613 | 185600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 25 | 20230613 | 185500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 26 | 20230613 | 185400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 27 | 20230613 | 185300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 28 | 20230613 | 185200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 29 | 20230613 | 185100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 30 | 20230613 | 185000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 31 | 20230613 | 184900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 32 | 20230613 | 184800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 26877 |
| 33 | 20230613 | 184700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 34 | 20230613 | 184600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 35 | 20230613 | 184500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 36 | 20230613 | 184400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 37 | 20230613 | 184300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 38 | 20230613 | 184200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 39 | 20230613 | 184100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 40 | 20230613 | 184000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 41 | 20230613 | 183900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 42 | 20230613 | 183800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 43 | 20230613 | 183700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 44 | 20230613 | 183600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 45 | 20230613 | 183500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 46 | 20230613 | 183400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 47 | 20230613 | 183300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 48 | 20230613 | 183200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 49 | 20230613 | 183100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 50 | 20230613 | 183000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 51 | 20230613 | 182900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 52 | 20230613 | 182800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 53 | 20230613 | 182700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 54 | 20230613 | 182600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 55 | 20230613 | 182500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 56 | 20230613 | 182400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 57 | 20230613 | 182300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 58 | 20230613 | 182200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 59 | 20230613 | 182100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 60 | 20230613 | 182000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 61 | 20230613 | 181900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 62 | 20230613 | 181800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 26877 |
| 63 | 20230613 | 181700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 64 | 20230613 | 181600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 65 | 20230613 | 181500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 66 | 20230613 | 181400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 67 | 20230613 | 181300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 68 | 20230613 | 181200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 69 | 20230613 | 181100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 70 | 20230613 | 181000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 71 | 20230613 | 180900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 72 | 20230613 | 180800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 73 | 20230613 | 180700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 74 | 20230613 | 180600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 75 | 20230613 | 180500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 76 | 20230613 | 180400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 77 | 20230613 | 180300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 78 | 20230613 | 180200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 79 | 20230613 | 180100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 80 | 20230613 | 180000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 81 | 20230613 | 175900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 82 | 20230613 | 175800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 83 | 20230613 | 175700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 84 | 20230613 | 175600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 85 | 20230613 | 175500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 86 | 20230613 | 175400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 87 | 20230613 | 175300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 88 | 20230613 | 175200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 89 | 20230613 | 175100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 90 | 20230613 | 175000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 91 | 20230613 | 174900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 92 | 20230613 | 174800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 26877 |
| 93 | 20230613 | 174700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 94 | 20230613 | 174600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 95 | 20230613 | 174500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 96 | 20230613 | 174400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 97 | 20230613 | 174300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 98 | 20230613 | 174200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 99 | 20230613 | 174100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 100 | 20230613 | 174000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 101 | 20230613 | 173900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 102 | 20230613 | 173800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 103 | 20230613 | 173700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 104 | 20230613 | 173600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 105 | 20230613 | 173500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 106 | 20230613 | 173400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 107 | 20230613 | 173300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 108 | 20230613 | 173200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 109 | 20230613 | 173100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 110 | 20230613 | 173000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 111 | 20230613 | 172900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 112 | 20230613 | 172800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 113 | 20230613 | 172700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 114 | 20230613 | 172600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 115 | 20230613 | 172500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 116 | 20230613 | 172400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 117 | 20230613 | 172300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 118 | 20230613 | 172200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 119 | 20230613 | 172100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 120 | 20230613 | 172000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 121 | 20230613 | 171900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 122 | 20230613 | 171800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 26877 |
| 123 | 20230613 | 171700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 124 | 20230613 | 171600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 125 | 20230613 | 171500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 126 | 20230613 | 171400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 127 | 20230613 | 171300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 128 | 20230613 | 171200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 129 | 20230613 | 171100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 130 | 20230613 | 171000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 131 | 20230613 | 170900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 132 | 20230613 | 170800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 133 | 20230613 | 170700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 134 | 20230613 | 170600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 135 | 20230613 | 170500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 136 | 20230613 | 170400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 137 | 20230613 | 170300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 138 | 20230613 | 170200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 139 | 20230613 | 170100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 140 | 20230613 | 170000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 141 | 20230613 | 165900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 142 | 20230613 | 165800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 143 | 20230613 | 165700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 144 | 20230613 | 165600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 145 | 20230613 | 165500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 146 | 20230613 | 165400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 147 | 20230613 | 165300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 148 | 20230613 | 165200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 149 | 20230613 | 165100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 150 | 20230613 | 165000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 151 | 20230613 | 164900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 152 | 20230613 | 164800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 26877 |
| 153 | 20230613 | 164700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 154 | 20230613 | 164600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 155 | 20230613 | 164500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 156 | 20230613 | 164400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 157 | 20230613 | 164300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 158 | 20230613 | 164200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 159 | 20230613 | 164100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 160 | 20230613 | 164000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 161 | 20230613 | 163900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 162 | 20230613 | 163800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 163 | 20230613 | 163700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 164 | 20230613 | 163600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 165 | 20230613 | 163500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 166 | 20230613 | 163400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 167 | 20230613 | 163300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 168 | 20230613 | 163200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 169 | 20230613 | 163100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 170 | 20230613 | 163000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 171 | 20230613 | 162900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 172 | 20230613 | 162800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 173 | 20230613 | 162700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 174 | 20230613 | 162600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 175 | 20230613 | 162500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 176 | 20230613 | 162400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 177 | 20230613 | 162300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 178 | 20230613 | 162200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 179 | 20230613 | 162100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 180 | 20230613 | 162000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 181 | 20230613 | 161900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 182 | 20230613 | 161800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 26877 |
| 183 | 20230613 | 161700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 184 | 20230613 | 161600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 185 | 20230613 | 161500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 186 | 20230613 | 161400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 187 | 20230613 | 161300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 188 | 20230613 | 161200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 189 | 20230613 | 161100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 190 | 20230613 | 161000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 191 | 20230613 | 160900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 192 | 20230613 | 160800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 193 | 20230613 | 160700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 194 | 20230613 | 160600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 195 | 20230613 | 160500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 196 | 20230613 | 160400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 197 | 20230613 | 160300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 198 | 20230613 | 160200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 199 | 20230613 | 160100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 200 | 20230613 | 160000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 201 | 20230613 | 155900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 202 | 20230613 | 155800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 203 | 20230613 | 155700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 204 | 20230613 | 155600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 205 | 20230613 | 155500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 206 | 20230613 | 155400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 207 | 20230613 | 155300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 208 | 20230613 | 155200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 209 | 20230613 | 155100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 210 | 20230613 | 155000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 211 | 20230613 | 154900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 212 | 20230613 | 154800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 26877 |
| 213 | 20230613 | 154700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 214 | 20230613 | 154600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 215 | 20230613 | 154500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 216 | 20230613 | 154400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 217 | 20230613 | 154300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 218 | 20230613 | 154200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 219 | 20230613 | 154100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 220 | 20230613 | 154000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 221 | 20230613 | 153900 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 222 | 20230613 | 153800 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 223 | 20230613 | 153700 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 224 | 20230613 | 153600 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 225 | 20230613 | 153500 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 226 | 20230613 | 153400 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 227 | 20230613 | 153300 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 228 | 20230613 | 153200 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 229 | 20230613 | 153100 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 0 |
| 230 | 20230613 | 153000 | 22847117150 | 44800 | 44800 | 44800 | 44800 | 26877 |
| 231 | 20230613 | 152900 | 21643027550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 232 | 20230613 | 152800 | 21643027550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 233 | 20230613 | 152700 | 21643027550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 234 | 20230613 | 152600 | 21643027550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 235 | 20230613 | 152500 | 21643027550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 236 | 20230613 | 152400 | 21643027550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 237 | 20230613 | 152300 | 21643027550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 238 | 20230613 | 152200 | 21643027550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 239 | 20230613 | 152100 | 21643027550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 240 | 20230613 | 152000 | 21643027550 | 44850 | 44850 | 44850 | 44850 | 0 |
| 241 | 20230613 | 151900 | 21643027550 | 44850 | 44850 | 44900 | 44850 | 3620 |
| 242 | 20230613 | 151800 | 21480628800 | 44850 | 44900 | 44900 | 44850 | 1466 |
| 243 | 20230613 | 151700 | 21414834850 | 44900 | 44850 | 44900 | 44850 | 1818 |
| 244 | 20230613 | 151600 | 21333232450 | 44900 | 44900 | 44900 | 44850 | 3780 |
| 245 | 20230613 | 151500 | 21163566100 | 44900 | 44950 | 45000 | 44900 | 2421 |
| 246 | 20230613 | 151400 | 21054763100 | 44950 | 44950 | 45000 | 44900 | 1333 |
| 247 | 20230613 | 151300 | 20994853700 | 44950 | 44950 | 45000 | 44900 | 2768 |
| 248 | 20230613 | 151200 | 20870503100 | 44900 | 44950 | 45000 | 44900 | 283 |
| 249 | 20230613 | 151100 | 20857783050 | 44950 | 44900 | 45000 | 44900 | 2488 |
| 250 | 20230613 | 151000 | 20745949750 | 44950 | 44950 | 45000 | 44900 | 910 |
| 251 | 20230613 | 150900 | 20705052000 | 44950 | 44950 | 44950 | 44900 | 2136 |
| 252 | 20230613 | 150800 | 20609088150 | 44950 | 44950 | 44950 | 44900 | 1734 |
| 253 | 20230613 | 150700 | 20531229350 | 44900 | 44950 | 44950 | 44900 | 8540 |
| 254 | 20230613 | 150600 | 20147641850 | 44950 | 44950 | 44950 | 44900 | 1304 |
| 255 | 20230613 | 150500 | 20089060550 | 44950 | 44950 | 44950 | 44900 | 449 |
| 256 | 20230613 | 150400 | 20068893150 | 44900 | 45000 | 45000 | 44900 | 3182 |
| 257 | 20230613 | 150300 | 19925870550 | 45000 | 45000 | 45000 | 44950 | 276 |
| 258 | 20230613 | 150200 | 19913463450 | 45000 | 45000 | 45000 | 44950 | 782 |
| 259 | 20230613 | 150100 | 19878311800 | 45000 | 45000 | 45000 | 44950 | 1365 |
| 260 | 20230613 | 150000 | 19816953550 | 45000 | 44950 | 45000 | 44950 | 2113 |
| 261 | 20230613 | 145900 | 19721973900 | 44950 | 44950 | 45000 | 44950 | 601 |
| 262 | 20230613 | 145800 | 19694958000 | 45000 | 44950 | 45000 | 44950 | 623 |
| 263 | 20230613 | 145700 | 19666942550 | 45000 | 45000 | 45000 | 44950 | 525 |
| 264 | 20230613 | 145600 | 19643343450 | 45000 | 45000 | 45000 | 44950 | 268 |
| 265 | 20230613 | 145500 | 19631291450 | 44950 | 45000 | 45000 | 44950 | 655 |
| 266 | 20230613 | 145400 | 19601842200 | 45000 | 45000 | 45000 | 44950 | 560 |
| 267 | 20230613 | 145300 | 19576662150 | 45000 | 45000 | 45000 | 44950 | 663 |
| 268 | 20230613 | 145200 | 19546859850 | 44950 | 45000 | 45000 | 44950 | 807 |
| 269 | 20230613 | 145100 | 19510577300 | 44950 | 45000 | 45050 | 44950 | 445 |
| 270 | 20230613 | 145000 | 19490563400 | 45050 | 44950 | 45050 | 44900 | 3494 |
| 271 | 20230613 | 144900 | 19333379900 | 44900 | 44950 | 45000 | 44900 | 908 |
| 272 | 20230613 | 144800 | 19292564200 | 44950 | 45000 | 45000 | 44900 | 982 |
| 273 | 20230613 | 144700 | 19248428500 | 45000 | 45000 | 45000 | 44950 | 384 |
| 274 | 20230613 | 144600 | 19231167200 | 45000 | 44950 | 45050 | 44900 | 1791 |
| 275 | 20230613 | 144500 | 19150604800 | 44950 | 45000 | 45000 | 44950 | 1651 |
| 276 | 20230613 | 144400 | 19076382000 | 44950 | 45050 | 45050 | 44950 | 660 |
| 277 | 20230613 | 144300 | 19046678100 | 45050 | 45000 | 45050 | 44950 | 3740 |
| 278 | 20230613 | 144200 | 18878360950 | 45050 | 45050 | 45050 | 45000 | 322 |
| 279 | 20230613 | 144100 | 18863861450 | 45050 | 45000 | 45050 | 45000 | 575 |
| 280 | 20230613 | 144000 | 18837983600 | 45000 | 45050 | 45050 | 45000 | 230 |
| 281 | 20230613 | 143900 | 18827631200 | 45050 | 45050 | 45050 | 45000 | 506 |
| 282 | 20230613 | 143800 | 18804851900 | 45000 | 44950 | 45050 | 44950 | 1486 |
| 283 | 20230613 | 143700 | 18737994500 | 44950 | 45000 | 45000 | 44950 | 1067 |
| 284 | 20230613 | 143600 | 18690016100 | 44950 | 45000 | 45000 | 44950 | 929 |
| 285 | 20230613 | 143500 | 18648257000 | 44950 | 44950 | 45000 | 44950 | 488 |
| 286 | 20230613 | 143400 | 18626318400 | 45000 | 44950 | 45000 | 44950 | 186 |
| 287 | 20230613 | 143300 | 18617956000 | 45000 | 45050 | 45050 | 44950 | 470 |
| 288 | 20230613 | 143200 | 18596817450 | 45000 | 45000 | 45050 | 45000 | 178 |
| 289 | 20230613 | 143100 | 18588806800 | 44950 | 45000 | 45050 | 44950 | 1029 |
| 290 | 20230613 | 143000 | 18542504850 | 45000 | 44950 | 45050 | 44950 | 1337 |
| 291 | 20230613 | 142900 | 18482350750 | 44950 | 45000 | 45000 | 44950 | 851 |
| 292 | 20230613 | 142800 | 18444088050 | 45000 | 44950 | 45000 | 44950 | 972 |
| 293 | 20230613 | 142700 | 18400371650 | 44950 | 44950 | 45000 | 44950 | 1024 |
| 294 | 20230613 | 142600 | 18354335450 | 44950 | 45000 | 45000 | 44950 | 689 |
| 295 | 20230613 | 142500 | 18323364100 | 44950 | 44950 | 45000 | 44950 | 400 |
| 296 | 20230613 | 142400 | 18305384000 | 44950 | 44950 | 45000 | 44950 | 972 |
| 297 | 20230613 | 142300 | 18261680200 | 44950 | 45000 | 45050 | 44950 | 1086 |
| 298 | 20230613 | 142200 | 18212831700 | 44950 | 44950 | 45000 | 44950 | 707 |
| 299 | 20230613 | 142100 | 18181051000 | 45000 | 45000 | 45000 | 44950 | 299 |
| 300 | 20230613 | 142000 | 18167610850 | 45000 | 44950 | 45000 | 44950 | 799 |
| 301 | 20230613 | 141900 | 18131683650 | 45000 | 44950 | 45000 | 44900 | 1505 |
| 302 | 20230613 | 141800 | 18064044550 | 44950 | 44950 | 45000 | 44950 | 468 |
| 303 | 20230613 | 141700 | 18042996200 | 44950 | 44950 | 45000 | 44950 | 716 |
| 304 | 20230613 | 141600 | 18010806450 | 44950 | 45000 | 45050 | 44950 | 2268 |
| 305 | 20230613 | 141500 | 17908790250 | 45000 | 45050 | 45050 | 45000 | 706 |
| 306 | 20230613 | 141400 | 17877015200 | 45000 | 45000 | 45050 | 45000 | 762 |
| 307 | 20230613 | 141300 | 17842710700 | 45000 | 44950 | 45050 | 44950 | 612 |
| 308 | 20230613 | 141200 | 17815187500 | 44950 | 45050 | 45050 | 44950 | 1120 |
| 309 | 20230613 | 141100 | 17764791700 | 45050 | 45000 | 45100 | 45000 | 1852 |
| 310 | 20230613 | 141000 | 17681402600 | 44950 | 44950 | 45000 | 44950 | 574 |
| 311 | 20230613 | 140900 | 17655599700 | 44950 | 44950 | 45000 | 44950 | 504 |
| 312 | 20230613 | 140800 | 17632943650 | 45000 | 44950 | 45000 | 44950 | 717 |
| 313 | 20230613 | 140700 | 17600708900 | 44950 | 44950 | 45000 | 44950 | 445 |
| 314 | 20230613 | 140600 | 17580699900 | 44950 | 44950 | 45000 | 44950 | 1245 |
| 315 | 20230613 | 140500 | 17524734300 | 44950 | 44950 | 45000 | 44950 | 2013 |
| 316 | 20230613 | 140400 | 17434249900 | 44950 | 44950 | 45000 | 44950 | 606 |
| 317 | 20230613 | 140300 | 17407006600 | 44950 | 44950 | 45000 | 44900 | 1042 |
| 318 | 20230613 | 140200 | 17360190750 | 44950 | 44900 | 45000 | 44900 | 3075 |
| 319 | 20230613 | 140100 | 17221982050 | 44900 | 44950 | 45000 | 44900 | 408 |
| 320 | 20230613 | 140000 | 17203650650 | 44950 | 44950 | 45000 | 44950 | 904 |
| 321 | 20230613 | 135900 | 17163014550 | 44950 | 44950 | 45000 | 44950 | 1128 |
| 322 | 20230613 | 135800 | 17112309850 | 44950 | 45000 | 45000 | 44950 | 637 |
| 323 | 20230613 | 135700 | 17083676500 | 45000 | 45000 | 45000 | 44950 | 3013 |
| 324 | 20230613 | 135600 | 16948236900 | 45000 | 45000 | 45000 | 44950 | 984 |
| 325 | 20230613 | 135500 | 16904003150 | 45000 | 44950 | 45000 | 44950 | 1218 |
| 326 | 20230613 | 135400 | 16849252600 | 45000 | 45000 | 45000 | 44950 | 1048 |
| 327 | 20230613 | 135300 | 16802142300 | 44950 | 45000 | 45050 | 44950 | 1092 |
| 328 | 20230613 | 135200 | 16753003350 | 45000 | 45050 | 45050 | 45000 | 287 |
| 329 | 20230613 | 135100 | 16740077850 | 45050 | 45050 | 45100 | 45000 | 977 |
| 330 | 20230613 | 135000 | 16696066550 | 45000 | 44950 | 45000 | 44950 | 1011 |
| 331 | 20230613 | 134900 | 16650599850 | 44950 | 45000 | 45000 | 44950 | 717 |
| 332 | 20230613 | 134800 | 16618353300 | 45000 | 45000 | 45000 | 44950 | 660 |
| 333 | 20230613 | 134700 | 16588667850 | 45000 | 45000 | 45000 | 45000 | 778 |
| 334 | 20230613 | 134600 | 16553657850 | 45000 | 45000 | 45000 | 45000 | 430 |
| 335 | 20230613 | 134500 | 16534307850 | 45000 | 45000 | 45000 | 45000 | 164 |
| 336 | 20230613 | 134400 | 16526927850 | 45000 | 45050 | 45050 | 44950 | 1031 |
| 337 | 20230613 | 134300 | 16480540550 | 45050 | 45000 | 45050 | 45000 | 270 |
| 338 | 20230613 | 134200 | 16468384000 | 45000 | 45000 | 45000 | 45000 | 342 |
| 339 | 20230613 | 134100 | 16452994000 | 45050 | 45000 | 45050 | 44950 | 417 |
| 340 | 20230613 | 134000 | 16434228550 | 45000 | 45050 | 45050 | 44950 | 1435 |
| 341 | 20230613 | 133900 | 16369658400 | 45000 | 45000 | 45050 | 45000 | 441 |
| 342 | 20230613 | 133800 | 16349809850 | 45000 | 45050 | 45050 | 45000 | 688 |
| 343 | 20230613 | 133700 | 16318844300 | 45050 | 45000 | 45050 | 45000 | 413 |
| 344 | 20230613 | 133600 | 16300259000 | 45000 | 45000 | 45050 | 45000 | 630 |
| 345 | 20230613 | 133500 | 16271905200 | 45050 | 45000 | 45050 | 45000 | 1337 |
| 346 | 20230613 | 133400 | 16211711100 | 45050 | 45000 | 45050 | 45000 | 75 |
| 347 | 20230613 | 133300 | 16208335150 | 45050 | 45050 | 45050 | 45000 | 134 |
| 348 | 20230613 | 133200 | 16202302100 | 45100 | 45050 | 45100 | 45050 | 439 |
| 349 | 20230613 | 133100 | 16182523150 | 45050 | 45000 | 45050 | 45000 | 735 |
| 350 | 20230613 | 133000 | 16149426600 | 45050 | 44950 | 45050 | 44950 | 1151 |
| 351 | 20230613 | 132900 | 16097627250 | 45000 | 44950 | 45000 | 44950 | 869 |
| 352 | 20230613 | 132800 | 16058542300 | 44950 | 44950 | 45000 | 44950 | 1447 |
| 353 | 20230613 | 132700 | 15993433500 | 44950 | 44950 | 45000 | 44950 | 2130 |
| 354 | 20230613 | 132600 | 15897688200 | 44950 | 44950 | 45000 | 44950 | 337 |
| 355 | 20230613 | 132500 | 15882534450 | 44950 | 45000 | 45000 | 44950 | 515 |
| 356 | 20230613 | 132400 | 15859366150 | 45000 | 45000 | 45000 | 45000 | 750 |
| 357 | 20230613 | 132300 | 15825616150 | 45050 | 45100 | 45100 | 45000 | 856 |
| 358 | 20230613 | 132200 | 15787095050 | 45100 | 45000 | 45100 | 45000 | 3236 |
| 359 | 20230613 | 132100 | 15641454750 | 45050 | 45000 | 45050 | 45000 | 93 |
| 360 | 20230613 | 132000 | 15637268050 | 45000 | 45050 | 45100 | 45000 | 1119 |
| 361 | 20230613 | 131900 | 15586883550 | 45050 | 45050 | 45050 | 45000 | 1128 |
| 362 | 20230613 | 131800 | 15536070150 | 45050 | 45100 | 45100 | 45050 | 716 |
| 363 | 20230613 | 131700 | 15503806250 | 45150 | 45150 | 45200 | 45100 | 191 |
| 364 | 20230613 | 131600 | 15495188150 | 45100 | 45100 | 45150 | 45050 | 11837 |
| 365 | 20230613 | 131500 | 14961401200 | 45100 | 45150 | 45150 | 45100 | 1246 |
| 366 | 20230613 | 131400 | 14905205750 | 45150 | 45100 | 45150 | 45100 | 155 |
| 367 | 20230613 | 131300 | 14898210400 | 45150 | 45100 | 45200 | 45100 | 659 |
| 368 | 20230613 | 131200 | 14868462350 | 45150 | 45150 | 45150 | 45100 | 1694 |
| 369 | 20230613 | 131100 | 14791982050 | 45150 | 45200 | 45250 | 45150 | 441 |
| 370 | 20230613 | 131000 | 14772049650 | 45200 | 45200 | 45200 | 45200 | 72 |
| 371 | 20230613 | 130900 | 14768795250 | 45200 | 45250 | 45250 | 45200 | 197 |
| 372 | 20230613 | 130800 | 14759889350 | 45200 | 45250 | 45250 | 45200 | 451 |
| 373 | 20230613 | 130700 | 14739484600 | 45200 | 45250 | 45250 | 45200 | 773 |
| 374 | 20230613 | 130600 | 14704544750 | 45250 | 45200 | 45250 | 45200 | 310 |
| 375 | 20230613 | 130500 | 14690527350 | 45250 | 45200 | 45250 | 45200 | 525 |
| 376 | 20230613 | 130400 | 14666779150 | 45200 | 45250 | 45250 | 45200 | 178 |
| 377 | 20230613 | 130300 | 14658729700 | 45200 | 45200 | 45200 | 45200 | 101 |
| 378 | 20230613 | 130200 | 14654164500 | 45250 | 45250 | 45300 | 45200 | 872 |
| 379 | 20230613 | 130100 | 14614706900 | 45300 | 45250 | 45300 | 45250 | 561 |
| 380 | 20230613 | 130000 | 14589319050 | 45250 | 45250 | 45300 | 45200 | 909 |
| 381 | 20230613 | 125900 | 14548185350 | 45250 | 45150 | 45300 | 45150 | 1348 |
| 382 | 20230613 | 125800 | 14487225700 | 45150 | 45100 | 45150 | 45100 | 736 |
| 383 | 20230613 | 125700 | 14454010800 | 45100 | 45150 | 45150 | 45100 | 216 |
| 384 | 20230613 | 125600 | 14444264750 | 45100 | 45150 | 45150 | 45100 | 299 |
| 385 | 20230613 | 125500 | 14430779500 | 45100 | 45050 | 45100 | 45050 | 747 |
| 386 | 20230613 | 125400 | 14397094200 | 45050 | 45050 | 45100 | 45050 | 3637 |
| 387 | 20230613 | 125300 | 14233119600 | 45100 | 45100 | 45100 | 45050 | 2932 |
| 388 | 20230613 | 125200 | 14100989050 | 45100 | 45150 | 45150 | 45100 | 2056 |
| 389 | 20230613 | 125100 | 14008256950 | 45100 | 45100 | 45100 | 45100 | 142 |
| 390 | 20230613 | 125000 | 14001852750 | 45100 | 45100 | 45150 | 45100 | 338 |
| 391 | 20230613 | 124900 | 13986606700 | 45150 | 45100 | 45150 | 45100 | 247 |
| 392 | 20230613 | 124800 | 13975461750 | 45100 | 45100 | 45150 | 45100 | 682 |
| 393 | 20230613 | 124700 | 13944693150 | 45100 | 45150 | 45150 | 45100 | 240 |
| 394 | 20230613 | 124600 | 13933865300 | 45150 | 45150 | 45150 | 45100 | 236 |
| 395 | 20230613 | 124500 | 13923211400 | 45150 | 45200 | 45200 | 45150 | 406 |
| 396 | 20230613 | 124400 | 13904880000 | 45150 | 45200 | 45200 | 45150 | 289 |
| 397 | 20230613 | 124300 | 13891823200 | 45250 | 45150 | 45250 | 45150 | 246 |
| 398 | 20230613 | 124200 | 13880706300 | 45150 | 45150 | 45150 | 45150 | 113 |
| 399 | 20230613 | 124100 | 13875604350 | 45200 | 45150 | 45200 | 45150 | 825 |
| 400 | 20230613 | 124000 | 13838333500 | 45150 | 45150 | 45200 | 45150 | 307 |
| 401 | 20230613 | 123900 | 13824465050 | 45150 | 45150 | 45150 | 45150 | 82 |
| 402 | 20230613 | 123800 | 13820762750 | 45150 | 45150 | 45200 | 45150 | 207 |
| 403 | 20230613 | 123700 | 13811414800 | 45200 | 45150 | 45200 | 45150 | 304 |
| 404 | 20230613 | 123600 | 13797684100 | 45150 | 45150 | 45150 | 45150 | 425 |
| 405 | 20230613 | 123500 | 13778495350 | 45150 | 45150 | 45200 | 45150 | 265 |
| 406 | 20230613 | 123400 | 13766523250 | 45200 | 45150 | 45200 | 45150 | 400 |
| 407 | 20230613 | 123300 | 13748462200 | 45100 | 45100 | 45100 | 45050 | 563 |
| 408 | 20230613 | 123200 | 13723074350 | 45100 | 45100 | 45100 | 45050 | 407 |
| 409 | 20230613 | 123100 | 13704723650 | 45100 | 45100 | 45100 | 45050 | 701 |
| 410 | 20230613 | 123000 | 13673137500 | 45100 | 45050 | 45100 | 45050 | 126 |
| 411 | 20230613 | 122900 | 13667458750 | 45100 | 45050 | 45100 | 45050 | 325 |
| 412 | 20230613 | 122800 | 13652806400 | 45050 | 45050 | 45100 | 45050 | 235 |
| 413 | 20230613 | 122700 | 13642214650 | 45100 | 45100 | 45100 | 45050 | 234 |
| 414 | 20230613 | 122600 | 13631672550 | 45050 | 45050 | 45050 | 45050 | 421 |
| 415 | 20230613 | 122500 | 13612706500 | 45100 | 45050 | 45100 | 45050 | 1339 |
| 416 | 20230613 | 122400 | 13552384500 | 45050 | 45100 | 45100 | 45050 | 397 |
| 417 | 20230613 | 122300 | 13534499600 | 45050 | 45050 | 45100 | 45050 | 198 |
| 418 | 20230613 | 122200 | 13525579100 | 45050 | 45050 | 45100 | 45050 | 448 |
| 419 | 20230613 | 122100 | 13505386650 | 45050 | 45100 | 45100 | 45050 | 65 |
| 420 | 20230613 | 122000 | 13502457950 | 45100 | 45100 | 45100 | 45050 | 186 |
| 421 | 20230613 | 121900 | 13494073200 | 45100 | 45100 | 45150 | 45050 | 178 |
| 422 | 20230613 | 121800 | 13486047300 | 45150 | 45050 | 45150 | 45050 | 218 |
| 423 | 20230613 | 121700 | 13476219750 | 45100 | 45050 | 45100 | 45050 | 18 |
| 424 | 20230613 | 121600 | 13475408200 | 45100 | 45100 | 45150 | 45000 | 611 |
| 425 | 20230613 | 121500 | 13447859200 | 45050 | 45000 | 45050 | 45000 | 312 |
| 426 | 20230613 | 121400 | 13433807700 | 45000 | 45000 | 45050 | 45000 | 161 |
| 427 | 20230613 | 121300 | 13426560500 | 45000 | 45000 | 45050 | 45000 | 499 |
| 428 | 20230613 | 121200 | 13404105200 | 45050 | 45000 | 45050 | 44950 | 281 |
| 429 | 20230613 | 121100 | 13391469400 | 45050 | 45000 | 45050 | 44950 | 892 |
| 430 | 20230613 | 121000 | 13351310550 | 45000 | 45000 | 45050 | 45000 | 376 |
| 431 | 20230613 | 120900 | 13334390250 | 45000 | 45000 | 45000 | 45000 | 412 |
| 432 | 20230613 | 120800 | 13315850250 | 45000 | 45000 | 45050 | 45000 | 579 |
| 433 | 20230613 | 120700 | 13289795200 | 45050 | 45000 | 45050 | 45000 | 930 |
| 434 | 20230613 | 120600 | 13247944400 | 45000 | 44950 | 45050 | 44950 | 548 |
| 435 | 20230613 | 120500 | 13223287400 | 45000 | 44950 | 45000 | 44950 | 646 |
| 436 | 20230613 | 120400 | 13194244250 | 44950 | 45000 | 45000 | 44950 | 243 |
| 437 | 20230613 | 120300 | 13183319750 | 44950 | 45000 | 45000 | 44950 | 493 |
| 438 | 20230613 | 120200 | 13161149050 | 44950 | 45000 | 45000 | 44950 | 405 |
| 439 | 20230613 | 120100 | 13142932250 | 45000 | 44950 | 45000 | 44950 | 190 |
| 440 | 20230613 | 120000 | 13134382900 | 44950 | 45000 | 45000 | 44950 | 508 |
| 441 | 20230613 | 115900 | 13111533450 | 45050 | 45000 | 45050 | 45000 | 399 |
| 442 | 20230613 | 115800 | 13093575000 | 44950 | 45000 | 45000 | 44950 | 220 |
| 443 | 20230613 | 115700 | 13083683400 | 45000 | 45000 | 45000 | 44950 | 279 |
| 444 | 20230613 | 115600 | 13071128800 | 45050 | 44950 | 45050 | 44950 | 992 |
| 445 | 20230613 | 115500 | 13026495250 | 44900 | 44950 | 44950 | 44900 | 605 |
| 446 | 20230613 | 115400 | 12999307850 | 44950 | 44900 | 44950 | 44900 | 418 |
| 447 | 20230613 | 115300 | 12980521100 | 44950 | 45050 | 45050 | 44950 | 2963 |
| 448 | 20230613 | 115200 | 12847266850 | 45000 | 45000 | 45050 | 45000 | 142 |
| 449 | 20230613 | 115100 | 12840876150 | 45000 | 45050 | 45050 | 45000 | 933 |
| 450 | 20230613 | 115000 | 12798890250 | 45050 | 45000 | 45050 | 45000 | 405 |
| 451 | 20230613 | 114900 | 12780661750 | 45050 | 45000 | 45100 | 45000 | 176 |
| 452 | 20230613 | 114800 | 12772733650 | 45000 | 45000 | 45100 | 44950 | 2732 |
| 453 | 20230613 | 114700 | 12649791350 | 45000 | 45000 | 45000 | 44950 | 330 |
| 454 | 20230613 | 114600 | 12634946550 | 45000 | 45000 | 45000 | 44950 | 1108 |
| 455 | 20230613 | 114500 | 12585105500 | 45000 | 45000 | 45000 | 45000 | 1067 |
| 456 | 20230613 | 114400 | 12537090500 | 45050 | 45050 | 45050 | 45000 | 515 |
| 457 | 20230613 | 114300 | 12513897250 | 45050 | 45050 | 45050 | 45000 | 1499 |
| 458 | 20230613 | 114200 | 12446399850 | 45100 | 45100 | 45100 | 45050 | 1825 |
| 459 | 20230613 | 114100 | 12364142150 | 45150 | 45100 | 45150 | 45100 | 577 |
| 460 | 20230613 | 114000 | 12338118650 | 45100 | 45150 | 45150 | 45100 | 743 |
| 461 | 20230613 | 113900 | 12304578500 | 45200 | 45200 | 45200 | 45150 | 174 |
| 462 | 20230613 | 113800 | 12296722100 | 45150 | 45200 | 45200 | 45150 | 158 |
| 463 | 20230613 | 113700 | 12289586700 | 45200 | 45200 | 45250 | 45150 | 796 |
| 464 | 20230613 | 113600 | 12253611950 | 45200 | 45250 | 45250 | 45200 | 419 |
| 465 | 20230613 | 113500 | 12234671300 | 45200 | 45200 | 45250 | 45200 | 255 |
| 466 | 20230613 | 113400 | 12223144800 | 45200 | 45250 | 45250 | 45200 | 143 |
| 467 | 20230613 | 113300 | 12216679600 | 45250 | 45200 | 45300 | 45150 | 1485 |
| 468 | 20230613 | 113200 | 12149490150 | 45200 | 45150 | 45250 | 45150 | 1047 |
| 469 | 20230613 | 113100 | 12102148050 | 45250 | 45200 | 45300 | 45100 | 1412 |
| 470 | 20230613 | 113000 | 12038315650 | 45250 | 45000 | 45900 | 44950 | 7438 |
| 471 | 20230613 | 112900 | 11701155750 | 44950 | 44950 | 45000 | 44900 | 449 |
| 472 | 20230613 | 112800 | 11680972900 | 44950 | 44950 | 45000 | 44900 | 1600 |
| 473 | 20230613 | 112700 | 11609047100 | 44950 | 44950 | 45000 | 44950 | 147 |
| 474 | 20230613 | 112600 | 11602439300 | 45000 | 45000 | 45000 | 44950 | 373 |
| 475 | 20230613 | 112500 | 11585672450 | 45000 | 44950 | 45000 | 44900 | 1721 |
| 476 | 20230613 | 112400 | 11508363400 | 44950 | 44950 | 45000 | 44950 | 1790 |
| 477 | 20230613 | 112300 | 11427901800 | 44950 | 44950 | 45000 | 44950 | 503 |
| 478 | 20230613 | 112200 | 11405290050 | 44950 | 44950 | 45000 | 44950 | 1218 |
| 479 | 20230613 | 112100 | 11350539550 | 44950 | 45000 | 45000 | 44950 | 201 |
| 480 | 20230613 | 112000 | 11341501800 | 45000 | 45000 | 45000 | 44950 | 1199 |
| 481 | 20230613 | 111900 | 11287587000 | 44950 | 44950 | 45000 | 44950 | 7275 |
| 482 | 20230613 | 111800 | 10960548950 | 45000 | 45000 | 45050 | 44950 | 3323 |
| 483 | 20230613 | 111700 | 10810986700 | 45000 | 45000 | 45050 | 44950 | 2249 |
| 484 | 20230613 | 111600 | 10709831300 | 45000 | 45000 | 45050 | 45000 | 542 |
| 485 | 20230613 | 111500 | 10685438950 | 45000 | 45000 | 45050 | 45000 | 4073 |
| 486 | 20230613 | 111400 | 10502153250 | 45000 | 45050 | 45050 | 45000 | 1358 |
| 487 | 20230613 | 111300 | 10440977400 | 45050 | 45100 | 45100 | 45050 | 661 |
| 488 | 20230613 | 111200 | 10411198900 | 45050 | 45100 | 45100 | 45050 | 2824 |
| 489 | 20230613 | 111100 | 10283935750 | 45100 | 45150 | 45150 | 45100 | 1111 |
| 490 | 20230613 | 111000 | 10233828950 | 45150 | 45150 | 45150 | 45100 | 204 |
| 491 | 20230613 | 110900 | 10224624300 | 45150 | 45150 | 45150 | 45100 | 123 |
| 492 | 20230613 | 110800 | 10219075250 | 45200 | 45100 | 45200 | 45100 | 284 |
| 493 | 20230613 | 110700 | 10206255200 | 45100 | 45100 | 45150 | 45100 | 353 |
| 494 | 20230613 | 110600 | 10190328350 | 45150 | 45100 | 45200 | 45100 | 580 |
| 495 | 20230613 | 110500 | 10164125450 | 45150 | 45150 | 45150 | 45100 | 453 |
| 496 | 20230613 | 110400 | 10143675900 | 45100 | 45150 | 45200 | 45100 | 851 |
| 497 | 20230613 | 110300 | 10105266900 | 45100 | 45100 | 45150 | 45050 | 1211 |
| 498 | 20230613 | 110200 | 10050636950 | 45100 | 45150 | 45150 | 45100 | 166 |
| 499 | 20230613 | 110100 | 10043150000 | 45150 | 45150 | 45200 | 45100 | 192 |
| 500 | 20230613 | 110000 | 10034482800 | 45150 | 45150 | 45150 | 45050 | 874 |
| 501 | 20230613 | 105900 | 9995068150 | 45100 | 45100 | 45150 | 45100 | 436 |
| 502 | 20230613 | 105800 | 9975386600 | 45100 | 45050 | 45150 | 45000 | 1906 |
| 503 | 20230613 | 105700 | 9889497600 | 45000 | 45100 | 45100 | 45000 | 590 |
| 504 | 20230613 | 105600 | 9862924550 | 45050 | 45050 | 45100 | 45050 | 1061 |
| 505 | 20230613 | 105500 | 9815125950 | 45050 | 45100 | 45100 | 45050 | 1134 |
| 506 | 20230613 | 105400 | 9764022900 | 45050 | 45150 | 45150 | 45050 | 634 |
| 507 | 20230613 | 105300 | 9735430050 | 45150 | 45150 | 45200 | 45150 | 310 |
| 508 | 20230613 | 105200 | 9721432400 | 45150 | 45200 | 45200 | 45150 | 100 |
| 509 | 20230613 | 105100 | 9716915700 | 45150 | 45200 | 45200 | 45150 | 82 |
| 510 | 20230613 | 105000 | 9713213050 | 45100 | 45150 | 45200 | 45100 | 1088 |
| 511 | 20230613 | 104900 | 9664118100 | 45200 | 45100 | 45200 | 45100 | 1005 |
| 512 | 20230613 | 104800 | 9618745350 | 45150 | 45200 | 45200 | 45100 | 1423 |
| 513 | 20230613 | 104700 | 9554526600 | 45200 | 45200 | 45200 | 45150 | 553 |
| 514 | 20230613 | 104600 | 9529534350 | 45150 | 45150 | 45200 | 45100 | 610 |
| 515 | 20230613 | 104500 | 9501982550 | 45200 | 45200 | 45200 | 45100 | 455 |
| 516 | 20230613 | 104400 | 9481448150 | 45200 | 45150 | 45200 | 45100 | 511 |
| 517 | 20230613 | 104300 | 9458391850 | 45150 | 45050 | 45200 | 45050 | 346 |
| 518 | 20230613 | 104200 | 9442777400 | 45000 | 44950 | 45100 | 44950 | 1538 |
| 519 | 20230613 | 104100 | 9373563500 | 45000 | 44950 | 45000 | 44900 | 722 |
| 520 | 20230613 | 104000 | 9341125100 | 44950 | 44950 | 45000 | 44950 | 1622 |
| 521 | 20230613 | 103900 | 9268211400 | 45000 | 44950 | 45000 | 44900 | 1184 |
| 522 | 20230613 | 103800 | 9214996350 | 44950 | 44950 | 44950 | 44900 | 2225 |
| 523 | 20230613 | 103700 | 9115000850 | 44950 | 44950 | 45000 | 44900 | 4555 |
| 524 | 20230613 | 103600 | 8910342950 | 44950 | 45000 | 45050 | 44950 | 3308 |
| 525 | 20230613 | 103500 | 8761604700 | 45050 | 45050 | 45050 | 45000 | 2859 |
| 526 | 20230613 | 103400 | 8632932200 | 45050 | 45050 | 45100 | 45000 | 2947 |
| 527 | 20230613 | 103300 | 8500160050 | 45100 | 45150 | 45150 | 45050 | 1172 |
| 528 | 20230613 | 103200 | 8447302600 | 45100 | 45100 | 45150 | 45050 | 348 |
| 529 | 20230613 | 103100 | 8431603200 | 45100 | 45100 | 45150 | 45050 | 1466 |
| 530 | 20230613 | 103000 | 8365483550 | 45100 | 45100 | 45150 | 45000 | 1631 |
| 531 | 20230613 | 102900 | 8292002500 | 45000 | 45000 | 45100 | 45000 | 10434 |
| 532 | 20230613 | 102800 | 7822208250 | 45000 | 45050 | 45050 | 44950 | 4572 |
| 533 | 20230613 | 102700 | 7616464950 | 45000 | 45050 | 45100 | 45000 | 2899 |
| 534 | 20230613 | 102600 | 7485954000 | 45050 | 45100 | 45150 | 44950 | 12088 |
| 535 | 20230613 | 102500 | 6941520200 | 45100 | 45200 | 45250 | 45100 | 3093 |
| 536 | 20230613 | 102400 | 6801903900 | 45200 | 45250 | 45300 | 45150 | 3515 |
| 537 | 20230613 | 102300 | 6643023950 | 45250 | 45300 | 45300 | 45250 | 228 |
| 538 | 20230613 | 102200 | 6632706300 | 45300 | 45300 | 45300 | 45200 | 1543 |
| 539 | 20230613 | 102100 | 6562877050 | 45300 | 45250 | 45300 | 45200 | 2860 |
| 540 | 20230613 | 102000 | 6433465800 | 45250 | 45350 | 45400 | 45250 | 3463 |
| 541 | 20230613 | 101900 | 6276629300 | 45350 | 45350 | 45350 | 45300 | 1752 |
| 542 | 20230613 | 101800 | 6197238200 | 45300 | 45350 | 45400 | 45300 | 2096 |
| 543 | 20230613 | 101700 | 6102214600 | 45350 | 45450 | 45450 | 45350 | 2728 |
| 544 | 20230613 | 101600 | 5978474500 | 45400 | 45500 | 45500 | 45400 | 3524 |
| 545 | 20230613 | 101500 | 5818399800 | 45500 | 45600 | 45600 | 45450 | 2114 |
| 546 | 20230613 | 101400 | 5722199650 | 45600 | 45550 | 45600 | 45550 | 915 |
| 547 | 20230613 | 101300 | 5680515750 | 45550 | 45550 | 45600 | 45550 | 986 |
| 548 | 20230613 | 101200 | 5635600500 | 45550 | 45600 | 45600 | 45550 | 583 |
| 549 | 20230613 | 101100 | 5609044200 | 45550 | 45600 | 45600 | 45500 | 736 |
| 550 | 20230613 | 101000 | 5575522650 | 45600 | 45550 | 45600 | 45500 | 3029 |
| 551 | 20230613 | 100900 | 5437552850 | 45550 | 45550 | 45600 | 45550 | 655 |
| 552 | 20230613 | 100800 | 5407717250 | 45550 | 45550 | 45600 | 45550 | 1036 |
| 553 | 20230613 | 100700 | 5360526300 | 45550 | 45550 | 45600 | 45550 | 408 |
| 554 | 20230613 | 100600 | 5341941650 | 45550 | 45550 | 45600 | 45550 | 2435 |
| 555 | 20230613 | 100500 | 5231025800 | 45550 | 45650 | 45650 | 45550 | 2375 |
| 556 | 20230613 | 100400 | 5122675300 | 45650 | 45650 | 45700 | 45650 | 566 |
| 557 | 20230613 | 100300 | 5096826550 | 45700 | 45700 | 45700 | 45650 | 34 |
| 558 | 20230613 | 100200 | 5095274050 | 45700 | 45650 | 45700 | 45600 | 3055 |
| 559 | 20230613 | 100100 | 4955904050 | 45650 | 45700 | 45700 | 45600 | 2012 |
| 560 | 20230613 | 100000 | 4864058500 | 45700 | 45700 | 45700 | 45650 | 534 |
| 561 | 20230613 | 095900 | 4839673450 | 45700 | 45750 | 45750 | 45700 | 648 |
| 562 | 20230613 | 095800 | 4810058900 | 45700 | 45700 | 45750 | 45700 | 233 |
| 563 | 20230613 | 095700 | 4799410000 | 45700 | 45750 | 45750 | 45700 | 717 |
| 564 | 20230613 | 095600 | 4766641250 | 45750 | 45700 | 45750 | 45650 | 783 |
| 565 | 20230613 | 095500 | 4730855000 | 45650 | 45700 | 45700 | 45650 | 446 |
| 566 | 20230613 | 095400 | 4710487350 | 45650 | 45700 | 45700 | 45650 | 646 |
| 567 | 20230613 | 095300 | 4680992000 | 45700 | 45800 | 45800 | 45650 | 7046 |
| 568 | 20230613 | 095200 | 4359079050 | 45750 | 45850 | 45850 | 45750 | 3169 |
| 569 | 20230613 | 095100 | 4213844550 | 45850 | 45900 | 45900 | 45850 | 757 |
| 570 | 20230613 | 095000 | 4179110100 | 45850 | 45900 | 45900 | 45850 | 553 |
| 571 | 20230613 | 094900 | 4153731400 | 45900 | 45850 | 45900 | 45850 | 250 |
| 572 | 20230613 | 094800 | 4142257800 | 45850 | 45950 | 45950 | 45850 | 1082 |
| 573 | 20230613 | 094700 | 4092612500 | 45900 | 45850 | 45900 | 45850 | 965 |
| 574 | 20230613 | 094600 | 4048357700 | 45850 | 45800 | 45850 | 45750 | 990 |
| 575 | 20230613 | 094500 | 4003012700 | 45750 | 45800 | 45850 | 45750 | 1559 |
| 576 | 20230613 | 094400 | 3931613900 | 45800 | 46100 | 46100 | 45800 | 3964 |
| 577 | 20230613 | 094300 | 3749505650 | 46050 | 46100 | 46100 | 46050 | 471 |
| 578 | 20230613 | 094200 | 3727816000 | 46050 | 46050 | 46100 | 46050 | 466 |
| 579 | 20230613 | 094100 | 3706356500 | 46050 | 46050 | 46100 | 46000 | 446 |
| 580 | 20230613 | 094000 | 3685818400 | 46050 | 46100 | 46100 | 46050 | 635 |
| 581 | 20230613 | 093900 | 3656576450 | 46050 | 46100 | 46100 | 46050 | 538 |
| 582 | 20230613 | 093800 | 3631800600 | 46100 | 46050 | 46100 | 46050 | 979 |
| 583 | 20230613 | 093700 | 3586717500 | 46000 | 46050 | 46050 | 46000 | 316 |
| 584 | 20230613 | 093600 | 3572181250 | 46000 | 46050 | 46050 | 46000 | 436 |
| 585 | 20230613 | 093500 | 3552122050 | 46050 | 46000 | 46050 | 45950 | 539 |
| 586 | 20230613 | 093400 | 3527313700 | 46000 | 46050 | 46050 | 45900 | 596 |
| 587 | 20230613 | 093300 | 3499921500 | 46050 | 46000 | 46050 | 46000 | 262 |
| 588 | 20230613 | 093200 | 3487857800 | 46050 | 45950 | 46150 | 45900 | 4323 |
| 589 | 20230613 | 093100 | 3288991350 | 45900 | 45950 | 45950 | 45900 | 1753 |
| 590 | 20230613 | 093000 | 3208481150 | 45950 | 46000 | 46000 | 45900 | 347 |
| 591 | 20230613 | 092900 | 3192537500 | 45950 | 45950 | 45950 | 45900 | 634 |
| 592 | 20230613 | 092800 | 3163411000 | 46000 | 46000 | 46000 | 45950 | 1065 |
| 593 | 20230613 | 092700 | 3114470200 | 46000 | 46050 | 46050 | 45950 | 3752 |
| 594 | 20230613 | 092600 | 2941869200 | 46050 | 46100 | 46100 | 46000 | 1035 |
| 595 | 20230613 | 092500 | 2894208500 | 46050 | 46100 | 46100 | 46050 | 1504 |
| 596 | 20230613 | 092400 | 2824935150 | 46050 | 46100 | 46150 | 46050 | 1106 |
| 597 | 20230613 | 092300 | 2773929700 | 46150 | 46200 | 46200 | 46050 | 2512 |
| 598 | 20230613 | 092200 | 2658059500 | 46200 | 46150 | 46200 | 46150 | 1229 |
| 599 | 20230613 | 092100 | 2601340400 | 46150 | 46150 | 46200 | 46150 | 1172 |
| 600 | 20230613 | 092000 | 2547252300 | 46150 | 46150 | 46200 | 46150 | 1332 |
| 601 | 20230613 | 091900 | 2485726650 | 46150 | 46200 | 46200 | 46100 | 1248 |
| 602 | 20230613 | 091800 | 2428125800 | 46150 | 46100 | 46200 | 46100 | 3163 |
| 603 | 20230613 | 091700 | 2282217250 | 46100 | 46200 | 46200 | 46100 | 3182 |
| 604 | 20230613 | 091600 | 2135300050 | 46200 | 46000 | 46200 | 46000 | 5134 |
| 605 | 20230613 | 091500 | 1898528250 | 46000 | 45950 | 46000 | 45900 | 1866 |
| 606 | 20230613 | 091400 | 1812731600 | 45950 | 45950 | 46000 | 45850 | 1614 |
| 607 | 20230613 | 091300 | 1738609150 | 45950 | 45850 | 46050 | 45850 | 3024 |
| 608 | 20230613 | 091200 | 1599696550 | 45850 | 45850 | 45850 | 45750 | 909 |
| 609 | 20230613 | 091100 | 1558072850 | 45800 | 45750 | 45800 | 45700 | 1933 |
| 610 | 20230613 | 091000 | 1469613700 | 45750 | 45700 | 45750 | 45700 | 1063 |
| 611 | 20230613 | 090900 | 1420998200 | 45700 | 45700 | 45800 | 45700 | 1857 |
| 612 | 20230613 | 090800 | 1336063600 | 45700 | 45750 | 45750 | 45700 | 653 |
| 613 | 20230613 | 090700 | 1306213150 | 45750 | 45750 | 45750 | 45650 | 969 |
| 614 | 20230613 | 090600 | 1261910350 | 45650 | 45850 | 45850 | 45650 | 4980 |
| 615 | 20230613 | 090500 | 1034042400 | 45850 | 45850 | 45900 | 45850 | 3732 |
| 616 | 20230613 | 090400 | 862887750 | 45900 | 45950 | 45950 | 45850 | 5006 |
| 617 | 20230613 | 090300 | 633236100 | 45950 | 45950 | 45950 | 45900 | 131 |
| 618 | 20230613 | 090200 | 627222400 | 45900 | 45950 | 46000 | 45900 | 1696 |
| 619 | 20230613 | 090100 | 549320200 | 46000 | 45850 | 46000 | 45850 | 2588 |
| 620 | 20230613 | 090000 | 430415400 | 45950 | 45950 | 46000 | 45800 | 8760 |