34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 192400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 26057 |
| 3 | 20230613 | 192300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 4 | 20230613 | 192200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 5 | 20230613 | 192100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 6 | 20230613 | 192000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 7 | 20230613 | 191900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 8 | 20230613 | 191800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 9 | 20230613 | 191700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 10 | 20230613 | 191600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 11 | 20230613 | 191500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 12 | 20230613 | 191400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 13 | 20230613 | 191300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 14 | 20230613 | 191200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 15 | 20230613 | 191100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 16 | 20230613 | 191000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 17 | 20230613 | 190900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 18 | 20230613 | 190800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 19 | 20230613 | 190700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 20 | 20230613 | 190600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 21 | 20230613 | 190500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 22 | 20230613 | 190400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 23 | 20230613 | 190300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 24 | 20230613 | 190200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 25 | 20230613 | 190100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 26 | 20230613 | 190000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 27 | 20230613 | 185900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 28 | 20230613 | 185800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 29 | 20230613 | 185700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 30 | 20230613 | 185600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 31 | 20230613 | 185500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 32 | 20230613 | 185400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 26057 |
| 33 | 20230613 | 185300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 34 | 20230613 | 185200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 35 | 20230613 | 185100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 36 | 20230613 | 185000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 37 | 20230613 | 184900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 38 | 20230613 | 184800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 39 | 20230613 | 184700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 40 | 20230613 | 184600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 41 | 20230613 | 184500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 42 | 20230613 | 184400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 43 | 20230613 | 184300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 44 | 20230613 | 184200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 45 | 20230613 | 184100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 46 | 20230613 | 184000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 47 | 20230613 | 183900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 48 | 20230613 | 183800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 49 | 20230613 | 183700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 50 | 20230613 | 183600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 51 | 20230613 | 183500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 52 | 20230613 | 183400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 53 | 20230613 | 183300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 54 | 20230613 | 183200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 55 | 20230613 | 183100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 56 | 20230613 | 183000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 57 | 20230613 | 182900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 58 | 20230613 | 182800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 59 | 20230613 | 182700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 60 | 20230613 | 182600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 61 | 20230613 | 182500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 62 | 20230613 | 182400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 26057 |
| 63 | 20230613 | 182300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 64 | 20230613 | 182200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 65 | 20230613 | 182100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 66 | 20230613 | 182000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 67 | 20230613 | 181900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 68 | 20230613 | 181800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 69 | 20230613 | 181700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 70 | 20230613 | 181600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 71 | 20230613 | 181500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 72 | 20230613 | 181400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 73 | 20230613 | 181300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 74 | 20230613 | 181200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 75 | 20230613 | 181100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 76 | 20230613 | 181000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 77 | 20230613 | 180900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 78 | 20230613 | 180800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 79 | 20230613 | 180700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 80 | 20230613 | 180600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 81 | 20230613 | 180500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 82 | 20230613 | 180400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 83 | 20230613 | 180300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 84 | 20230613 | 180200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 85 | 20230613 | 180100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 86 | 20230613 | 180000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 87 | 20230613 | 175900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 88 | 20230613 | 175800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 89 | 20230613 | 175700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 90 | 20230613 | 175600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 91 | 20230613 | 175500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 92 | 20230613 | 175400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 26057 |
| 93 | 20230613 | 175300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 94 | 20230613 | 175200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 95 | 20230613 | 175100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 96 | 20230613 | 175000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 97 | 20230613 | 174900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 98 | 20230613 | 174800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 99 | 20230613 | 174700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 100 | 20230613 | 174600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 101 | 20230613 | 174500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 102 | 20230613 | 174400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 103 | 20230613 | 174300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 104 | 20230613 | 174200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 105 | 20230613 | 174100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 106 | 20230613 | 174000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 107 | 20230613 | 173900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 108 | 20230613 | 173800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 109 | 20230613 | 173700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 110 | 20230613 | 173600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 111 | 20230613 | 173500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 112 | 20230613 | 173400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 113 | 20230613 | 173300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 114 | 20230613 | 173200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 115 | 20230613 | 173100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 116 | 20230613 | 173000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 117 | 20230613 | 172900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 118 | 20230613 | 172800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 119 | 20230613 | 172700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 120 | 20230613 | 172600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 121 | 20230613 | 172500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 122 | 20230613 | 172400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 26057 |
| 123 | 20230613 | 172300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 124 | 20230613 | 172200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 125 | 20230613 | 172100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 126 | 20230613 | 172000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 127 | 20230613 | 171900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 128 | 20230613 | 171800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 129 | 20230613 | 171700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 130 | 20230613 | 171600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 131 | 20230613 | 171500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 132 | 20230613 | 171400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 133 | 20230613 | 171300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 134 | 20230613 | 171200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 135 | 20230613 | 171100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 136 | 20230613 | 171000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 137 | 20230613 | 170900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 138 | 20230613 | 170800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 139 | 20230613 | 170700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 140 | 20230613 | 170600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 141 | 20230613 | 170500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 142 | 20230613 | 170400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 143 | 20230613 | 170300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 144 | 20230613 | 170200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 145 | 20230613 | 170100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 146 | 20230613 | 170000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 147 | 20230613 | 165900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 148 | 20230613 | 165800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 149 | 20230613 | 165700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 150 | 20230613 | 165600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 151 | 20230613 | 165500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 152 | 20230613 | 165400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 26057 |
| 153 | 20230613 | 165300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 154 | 20230613 | 165200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 155 | 20230613 | 165100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 156 | 20230613 | 165000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 157 | 20230613 | 164900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 158 | 20230613 | 164800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 159 | 20230613 | 164700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 160 | 20230613 | 164600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 161 | 20230613 | 164500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 162 | 20230613 | 164400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 163 | 20230613 | 164300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 164 | 20230613 | 164200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 165 | 20230613 | 164100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 166 | 20230613 | 164000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 167 | 20230613 | 163900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 168 | 20230613 | 163800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 169 | 20230613 | 163700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 170 | 20230613 | 163600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 171 | 20230613 | 163500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 172 | 20230613 | 163400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 173 | 20230613 | 163300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 174 | 20230613 | 163200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 175 | 20230613 | 163100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 176 | 20230613 | 163000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 177 | 20230613 | 162900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 178 | 20230613 | 162800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 179 | 20230613 | 162700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 180 | 20230613 | 162600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 181 | 20230613 | 162500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 182 | 20230613 | 162400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 26057 |
| 183 | 20230613 | 162300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 184 | 20230613 | 162200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 185 | 20230613 | 162100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 186 | 20230613 | 162000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 187 | 20230613 | 161900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 188 | 20230613 | 161800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 189 | 20230613 | 161700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 190 | 20230613 | 161600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 191 | 20230613 | 161500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 192 | 20230613 | 161400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 193 | 20230613 | 161300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 194 | 20230613 | 161200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 195 | 20230613 | 161100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 196 | 20230613 | 161000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 197 | 20230613 | 160900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 198 | 20230613 | 160800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 199 | 20230613 | 160700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 200 | 20230613 | 160600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 201 | 20230613 | 160500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 202 | 20230613 | 160400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 203 | 20230613 | 160300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 204 | 20230613 | 160200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 205 | 20230613 | 160100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 206 | 20230613 | 160000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 207 | 20230613 | 155900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 208 | 20230613 | 155800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 209 | 20230613 | 155700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 210 | 20230613 | 155600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 211 | 20230613 | 155500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 212 | 20230613 | 155400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 26057 |
| 213 | 20230613 | 155300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 214 | 20230613 | 155200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 215 | 20230613 | 155100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 216 | 20230613 | 155000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 217 | 20230613 | 154900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 218 | 20230613 | 154800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 219 | 20230613 | 154700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 220 | 20230613 | 154600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 221 | 20230613 | 154500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 222 | 20230613 | 154400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 223 | 20230613 | 154300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 224 | 20230613 | 154200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 225 | 20230613 | 154100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 226 | 20230613 | 154000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 227 | 20230613 | 153900 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 228 | 20230613 | 153800 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 229 | 20230613 | 153700 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 230 | 20230613 | 153600 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 231 | 20230613 | 153500 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 232 | 20230613 | 153400 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 233 | 20230613 | 153300 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 234 | 20230613 | 153200 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 235 | 20230613 | 153100 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 236 | 20230613 | 153000 | 101363069750 | 41450 | 41450 | 41450 | 41450 | 26057 |
| 237 | 20230613 | 152900 | 100283007100 | 41450 | 41450 | 41450 | 41450 | 0 |
| 238 | 20230613 | 152800 | 100283007100 | 41450 | 41450 | 41450 | 41450 | 0 |
| 239 | 20230613 | 152700 | 100283007100 | 41450 | 41450 | 41450 | 41450 | 0 |
| 240 | 20230613 | 152600 | 100283007100 | 41450 | 41450 | 41450 | 41450 | 0 |
| 241 | 20230613 | 152500 | 100283007100 | 41450 | 41450 | 41450 | 41450 | 0 |
| 242 | 20230613 | 152400 | 100283007100 | 41450 | 41450 | 41450 | 41450 | 0 |
| 243 | 20230613 | 152300 | 100283007100 | 41450 | 41450 | 41450 | 41450 | 0 |
| 244 | 20230613 | 152200 | 100283007100 | 41450 | 41450 | 41450 | 41450 | 0 |
| 245 | 20230613 | 152100 | 100283007100 | 41450 | 41450 | 41450 | 41450 | 0 |
| 246 | 20230613 | 152000 | 100283007100 | 41450 | 41450 | 41450 | 41450 | 0 |
| 247 | 20230613 | 151900 | 100283007100 | 41450 | 41450 | 41500 | 41300 | 6256 |
| 248 | 20230613 | 151800 | 100023933200 | 41450 | 41350 | 41450 | 41350 | 3033 |
| 249 | 20230613 | 151700 | 99898340400 | 41400 | 41450 | 41500 | 41400 | 2293 |
| 250 | 20230613 | 151600 | 99803333800 | 41450 | 41450 | 41500 | 41400 | 1513 |
| 251 | 20230613 | 151500 | 99740610300 | 41400 | 41350 | 41400 | 41350 | 2824 |
| 252 | 20230613 | 151400 | 99623731400 | 41350 | 41350 | 41350 | 41300 | 2857 |
| 253 | 20230613 | 151300 | 99505661200 | 41300 | 41350 | 41350 | 41250 | 2583 |
| 254 | 20230613 | 151200 | 99398975350 | 41350 | 41200 | 41350 | 41200 | 2288 |
| 255 | 20230613 | 151100 | 99304644100 | 41200 | 41250 | 41350 | 41200 | 6162 |
| 256 | 20230613 | 151000 | 99050472050 | 41250 | 41350 | 41400 | 41250 | 7715 |
| 257 | 20230613 | 150900 | 98731791800 | 41350 | 41400 | 41400 | 41350 | 1963 |
| 258 | 20230613 | 150800 | 98650606350 | 41400 | 41400 | 41450 | 41350 | 3308 |
| 259 | 20230613 | 150700 | 98513623650 | 41400 | 41400 | 41450 | 41350 | 2333 |
| 260 | 20230613 | 150600 | 98417012800 | 41450 | 41400 | 41450 | 41400 | 1146 |
| 261 | 20230613 | 150500 | 98369556400 | 41400 | 41400 | 41450 | 41300 | 2683 |
| 262 | 20230613 | 150400 | 98258579200 | 41300 | 41500 | 41500 | 41300 | 3895 |
| 263 | 20230613 | 150300 | 98097502950 | 41400 | 41450 | 41550 | 41350 | 8052 |
| 264 | 20230613 | 150200 | 97764188200 | 41400 | 41650 | 41650 | 41400 | 2626 |
| 265 | 20230613 | 150100 | 97655227200 | 41650 | 41550 | 41650 | 41550 | 1566 |
| 266 | 20230613 | 150000 | 97590114000 | 41550 | 41450 | 41600 | 41450 | 4901 |
| 267 | 20230613 | 145900 | 97386681000 | 41450 | 41450 | 41500 | 41400 | 1904 |
| 268 | 20230613 | 145800 | 97307757400 | 41450 | 41550 | 41550 | 41450 | 1642 |
| 269 | 20230613 | 145700 | 97239611700 | 41550 | 41400 | 41600 | 41400 | 1085 |
| 270 | 20230613 | 145600 | 97194560800 | 41500 | 41400 | 41500 | 41350 | 3650 |
| 271 | 20230613 | 145500 | 97043474200 | 41400 | 41500 | 41550 | 41350 | 4376 |
| 272 | 20230613 | 145400 | 96862156300 | 41550 | 41550 | 41550 | 41500 | 402 |
| 273 | 20230613 | 145300 | 96845461900 | 41550 | 41500 | 41600 | 41500 | 465 |
| 274 | 20230613 | 145200 | 96826147150 | 41450 | 41500 | 41550 | 41400 | 2448 |
| 275 | 20230613 | 145100 | 96724678250 | 41450 | 41600 | 41650 | 41450 | 2168 |
| 276 | 20230613 | 145000 | 96634648400 | 41600 | 41750 | 41750 | 41600 | 2001 |
| 277 | 20230613 | 144900 | 96551273450 | 41750 | 41800 | 41900 | 41700 | 2503 |
| 278 | 20230613 | 144800 | 96446707550 | 41800 | 41750 | 41800 | 41700 | 2745 |
| 279 | 20230613 | 144700 | 96332029550 | 41800 | 41700 | 41900 | 41700 | 2002 |
| 280 | 20230613 | 144600 | 96248329950 | 41700 | 41750 | 41850 | 41700 | 3088 |
| 281 | 20230613 | 144500 | 96119279350 | 41700 | 41550 | 41700 | 41500 | 4019 |
| 282 | 20230613 | 144400 | 95951981300 | 41450 | 41450 | 41500 | 41450 | 1212 |
| 283 | 20230613 | 144300 | 95901720200 | 41450 | 41500 | 41550 | 41450 | 1548 |
| 284 | 20230613 | 144200 | 95837502400 | 41500 | 41500 | 41600 | 41500 | 2125 |
| 285 | 20230613 | 144100 | 95749207250 | 41450 | 41450 | 41550 | 41450 | 599 |
| 286 | 20230613 | 144000 | 95724347050 | 41500 | 41450 | 41600 | 41450 | 1178 |
| 287 | 20230613 | 143900 | 95675440550 | 41450 | 41600 | 41600 | 41350 | 3835 |
| 288 | 20230613 | 143800 | 95516583050 | 41650 | 41650 | 41700 | 41550 | 889 |
| 289 | 20230613 | 143700 | 95479590700 | 41600 | 41800 | 41850 | 41350 | 12315 |
| 290 | 20230613 | 143600 | 94968543450 | 41750 | 41750 | 41800 | 41700 | 1849 |
| 291 | 20230613 | 143500 | 94891337500 | 41700 | 41650 | 41750 | 41550 | 2071 |
| 292 | 20230613 | 143400 | 94805026050 | 41650 | 41650 | 41700 | 41550 | 1491 |
| 293 | 20230613 | 143300 | 94742996050 | 41650 | 41600 | 41650 | 41550 | 1573 |
| 294 | 20230613 | 143200 | 94677592800 | 41600 | 41650 | 41650 | 41600 | 963 |
| 295 | 20230613 | 143100 | 94637519550 | 41650 | 41600 | 41700 | 41600 | 1283 |
| 296 | 20230613 | 143000 | 94584085450 | 41650 | 41750 | 41750 | 41600 | 1188 |
| 297 | 20230613 | 142900 | 94534549950 | 41750 | 41700 | 41750 | 41650 | 778 |
| 298 | 20230613 | 142800 | 94502114700 | 41650 | 41800 | 41850 | 41650 | 1551 |
| 299 | 20230613 | 142700 | 94437388550 | 41800 | 41950 | 41950 | 41800 | 458 |
| 300 | 20230613 | 142600 | 94418228900 | 41950 | 41800 | 41950 | 41750 | 2677 |
| 301 | 20230613 | 142500 | 94306175300 | 41800 | 41750 | 41850 | 41700 | 3999 |
| 302 | 20230613 | 142400 | 94138908550 | 41700 | 41750 | 41800 | 41650 | 1345 |
| 303 | 20230613 | 142300 | 94082762200 | 41750 | 41800 | 41850 | 41750 | 3233 |
| 304 | 20230613 | 142200 | 93947548800 | 41800 | 41450 | 41800 | 41450 | 5884 |
| 305 | 20230613 | 142100 | 93702789400 | 41450 | 41450 | 41500 | 41400 | 1939 |
| 306 | 20230613 | 142000 | 93622419250 | 41400 | 41500 | 41500 | 41400 | 1644 |
| 307 | 20230613 | 141900 | 93554273050 | 41450 | 41450 | 41500 | 41400 | 1915 |
| 308 | 20230613 | 141800 | 93474874950 | 41400 | 41450 | 41500 | 41400 | 3697 |
| 309 | 20230613 | 141700 | 93321740500 | 41450 | 41650 | 41700 | 41450 | 3121 |
| 310 | 20230613 | 141600 | 93192002900 | 41650 | 41700 | 41750 | 41650 | 1429 |
| 311 | 20230613 | 141500 | 93132446050 | 41700 | 41650 | 41700 | 41600 | 2483 |
| 312 | 20230613 | 141400 | 93029036650 | 41700 | 41600 | 41700 | 41550 | 2220 |
| 313 | 20230613 | 141300 | 92936609500 | 41600 | 41600 | 41600 | 41550 | 937 |
| 314 | 20230613 | 141200 | 92897633500 | 41550 | 41500 | 41650 | 41450 | 1945 |
| 315 | 20230613 | 141100 | 92816864600 | 41500 | 41700 | 41700 | 41500 | 3120 |
| 316 | 20230613 | 141000 | 92687124800 | 41700 | 41700 | 41700 | 41600 | 2405 |
| 317 | 20230613 | 140900 | 92586930600 | 41700 | 41700 | 41750 | 41400 | 7869 |
| 318 | 20230613 | 140800 | 92259578700 | 41700 | 41600 | 41750 | 41500 | 14193 |
| 319 | 20230613 | 140700 | 91669314450 | 41600 | 41400 | 41650 | 41300 | 10761 |
| 320 | 20230613 | 140600 | 91222962200 | 41400 | 41400 | 41400 | 41350 | 28905 |
| 321 | 20230613 | 140500 | 90026395050 | 41550 | 41550 | 41550 | 41550 | 0 |
| 322 | 20230613 | 140400 | 90026395050 | 41550 | 42100 | 42150 | 41550 | 8194 |
| 323 | 20230613 | 140300 | 89684421000 | 42150 | 42400 | 42400 | 42150 | 1561 |
| 324 | 20230613 | 140200 | 89618489500 | 42400 | 42450 | 42450 | 42350 | 429 |
| 325 | 20230613 | 140100 | 89600306150 | 42450 | 42400 | 42650 | 42350 | 3502 |
| 326 | 20230613 | 140000 | 89451364450 | 42400 | 42500 | 42550 | 42350 | 3810 |
| 327 | 20230613 | 135900 | 89289699400 | 42500 | 42350 | 42500 | 42300 | 1693 |
| 328 | 20230613 | 135800 | 89217873200 | 42350 | 42000 | 42400 | 42000 | 3954 |
| 329 | 20230613 | 135700 | 89050870000 | 42100 | 41800 | 42200 | 41750 | 10065 |
| 330 | 20230613 | 135600 | 88629388400 | 41800 | 42100 | 42200 | 41700 | 11390 |
| 331 | 20230613 | 135500 | 88152226800 | 42100 | 42050 | 42150 | 42000 | 2437 |
| 332 | 20230613 | 135400 | 88049698650 | 42050 | 42150 | 42200 | 42050 | 3748 |
| 333 | 20230613 | 135300 | 87891844850 | 42150 | 42100 | 42150 | 42000 | 2860 |
| 334 | 20230613 | 135200 | 87771583150 | 42100 | 42300 | 42300 | 42100 | 2790 |
| 335 | 20230613 | 135100 | 87653870300 | 42300 | 42250 | 42350 | 42150 | 2299 |
| 336 | 20230613 | 135000 | 87556811750 | 42250 | 42400 | 42400 | 42150 | 3180 |
| 337 | 20230613 | 134900 | 87422330650 | 42450 | 42700 | 42700 | 42400 | 3180 |
| 338 | 20230613 | 134800 | 87286954200 | 42750 | 42700 | 42800 | 42700 | 1187 |
| 339 | 20230613 | 134700 | 87236230100 | 42700 | 42800 | 42900 | 42700 | 1930 |
| 340 | 20230613 | 134600 | 87153585100 | 42800 | 42700 | 42850 | 42500 | 2307 |
| 341 | 20230613 | 134500 | 87055065100 | 42700 | 42900 | 42950 | 42700 | 2222 |
| 342 | 20230613 | 134400 | 86959959450 | 42900 | 42750 | 42950 | 42750 | 7987 |
| 343 | 20230613 | 134300 | 86617442100 | 42800 | 42700 | 42800 | 42650 | 1178 |
| 344 | 20230613 | 134200 | 86567116050 | 42700 | 42500 | 42750 | 42500 | 1969 |
| 345 | 20230613 | 134100 | 86483046450 | 42400 | 42350 | 42500 | 42200 | 5058 |
| 346 | 20230613 | 134000 | 86269031300 | 42350 | 42550 | 42600 | 42300 | 4129 |
| 347 | 20230613 | 133900 | 86093734550 | 42550 | 42450 | 42600 | 42400 | 3089 |
| 348 | 20230613 | 133800 | 85962527800 | 42400 | 42700 | 42700 | 42400 | 2122 |
| 349 | 20230613 | 133700 | 85872215550 | 42650 | 42600 | 42700 | 42600 | 1734 |
| 350 | 20230613 | 133600 | 85798258950 | 42650 | 42550 | 42700 | 42550 | 3140 |
| 351 | 20230613 | 133500 | 85664345200 | 42550 | 42600 | 42750 | 42550 | 3680 |
| 352 | 20230613 | 133400 | 85507521250 | 42600 | 42100 | 42650 | 41850 | 15201 |
| 353 | 20230613 | 133300 | 84866482050 | 42100 | 42450 | 42500 | 41900 | 14311 |
| 354 | 20230613 | 133200 | 84263654200 | 42450 | 42600 | 42750 | 42400 | 15195 |
| 355 | 20230613 | 133100 | 83617577450 | 42600 | 42850 | 42850 | 42550 | 15525 |
| 356 | 20230613 | 133000 | 82954968150 | 42800 | 42900 | 42950 | 42750 | 6119 |
| 357 | 20230613 | 132900 | 82692757400 | 42900 | 42750 | 43000 | 42700 | 3620 |
| 358 | 20230613 | 132800 | 82537457750 | 42700 | 43150 | 43300 | 42700 | 26070 |
| 359 | 20230613 | 132700 | 81415720750 | 43150 | 43250 | 43300 | 43150 | 1956 |
| 360 | 20230613 | 132600 | 81331140800 | 43300 | 43300 | 43350 | 43100 | 5542 |
| 361 | 20230613 | 132500 | 81091607150 | 43300 | 43350 | 43450 | 43300 | 2549 |
| 362 | 20230613 | 132400 | 80981018650 | 43350 | 43400 | 43500 | 43350 | 3380 |
| 363 | 20230613 | 132300 | 80834284600 | 43400 | 43450 | 43600 | 43400 | 3973 |
| 364 | 20230613 | 132200 | 80661585000 | 43450 | 43700 | 43700 | 43400 | 5094 |
| 365 | 20230613 | 132100 | 80439934250 | 43650 | 43650 | 43700 | 43600 | 521 |
| 366 | 20230613 | 132000 | 80417196400 | 43550 | 43700 | 43750 | 43550 | 3362 |
| 367 | 20230613 | 131900 | 80270560050 | 43650 | 43800 | 43850 | 43600 | 3472 |
| 368 | 20230613 | 131800 | 80118863950 | 43800 | 43850 | 43850 | 43800 | 560 |
| 369 | 20230613 | 131700 | 80094320100 | 43800 | 43850 | 43850 | 43800 | 521 |
| 370 | 20230613 | 131600 | 80071491950 | 43850 | 43900 | 43900 | 43800 | 2433 |
| 371 | 20230613 | 131500 | 79964808650 | 43900 | 44000 | 44000 | 43900 | 566 |
| 372 | 20230613 | 131400 | 79939941050 | 44050 | 43950 | 44050 | 43950 | 408 |
| 373 | 20230613 | 131300 | 79921998950 | 43950 | 44150 | 44150 | 43900 | 1693 |
| 374 | 20230613 | 131200 | 79847453850 | 44150 | 44150 | 44150 | 44100 | 831 |
| 375 | 20230613 | 131100 | 79810795150 | 44100 | 44050 | 44150 | 44000 | 838 |
| 376 | 20230613 | 131000 | 79773862400 | 44050 | 44050 | 44100 | 44000 | 507 |
| 377 | 20230613 | 130900 | 79751531100 | 44050 | 44000 | 44050 | 44000 | 721 |
| 378 | 20230613 | 130800 | 79719792100 | 44000 | 43950 | 44000 | 43950 | 1043 |
| 379 | 20230613 | 130700 | 79673906650 | 43900 | 43950 | 43950 | 43900 | 721 |
| 380 | 20230613 | 130600 | 79642238750 | 44000 | 43950 | 44000 | 43950 | 1042 |
| 381 | 20230613 | 130500 | 79596441450 | 43950 | 43950 | 43950 | 43900 | 465 |
| 382 | 20230613 | 130400 | 79576024400 | 44000 | 43850 | 44050 | 43850 | 1137 |
| 383 | 20230613 | 130300 | 79526000000 | 43850 | 43900 | 43900 | 43800 | 961 |
| 384 | 20230613 | 130200 | 79483860550 | 43900 | 44100 | 44100 | 43900 | 1574 |
| 385 | 20230613 | 130100 | 79414650900 | 44100 | 44100 | 44150 | 44050 | 802 |
| 386 | 20230613 | 130000 | 79379282700 | 44100 | 44050 | 44150 | 44000 | 1253 |
| 387 | 20230613 | 125900 | 79324109700 | 44050 | 44050 | 44100 | 44050 | 456 |
| 388 | 20230613 | 125800 | 79304022600 | 44050 | 44050 | 44100 | 44000 | 336 |
| 389 | 20230613 | 125700 | 79289223050 | 44050 | 44150 | 44200 | 44050 | 1025 |
| 390 | 20230613 | 125600 | 79244006600 | 44150 | 44100 | 44200 | 44100 | 559 |
| 391 | 20230613 | 125500 | 79219336750 | 44150 | 44100 | 44150 | 44050 | 413 |
| 392 | 20230613 | 125400 | 79201121650 | 44050 | 44150 | 44150 | 44050 | 290 |
| 393 | 20230613 | 125300 | 79188331300 | 44150 | 44200 | 44200 | 44000 | 890 |
| 394 | 20230613 | 125200 | 79149096600 | 44200 | 44150 | 44200 | 44050 | 679 |
| 395 | 20230613 | 125100 | 79119118850 | 44200 | 44100 | 44200 | 44000 | 1536 |
| 396 | 20230613 | 125000 | 79051444700 | 44100 | 43950 | 44100 | 43950 | 1028 |
| 397 | 20230613 | 124900 | 79006193800 | 44000 | 44050 | 44050 | 43950 | 176 |
| 398 | 20230613 | 124800 | 78998451750 | 44050 | 44000 | 44050 | 43900 | 1631 |
| 399 | 20230613 | 124700 | 78926753200 | 44000 | 43950 | 44050 | 43950 | 593 |
| 400 | 20230613 | 124600 | 78900655150 | 43950 | 44200 | 44200 | 43900 | 2735 |
| 401 | 20230613 | 124500 | 78780343800 | 44200 | 44200 | 44250 | 44200 | 259 |
| 402 | 20230613 | 124400 | 78768895950 | 44200 | 44250 | 44300 | 44200 | 312 |
| 403 | 20230613 | 124300 | 78755098150 | 44200 | 44100 | 44250 | 44050 | 1213 |
| 404 | 20230613 | 124200 | 78701532850 | 44200 | 44050 | 44200 | 44050 | 1034 |
| 405 | 20230613 | 124100 | 78655895550 | 44000 | 44200 | 44200 | 44000 | 2375 |
| 406 | 20230613 | 124000 | 78551286000 | 44200 | 44200 | 44200 | 44150 | 503 |
| 407 | 20230613 | 123900 | 78529062400 | 44200 | 44200 | 44250 | 44200 | 676 |
| 408 | 20230613 | 123800 | 78499152550 | 44250 | 44300 | 44300 | 44250 | 135 |
| 409 | 20230613 | 123700 | 78493178000 | 44300 | 44300 | 44350 | 44250 | 1359 |
| 410 | 20230613 | 123600 | 78432980550 | 44350 | 44350 | 44400 | 44300 | 365 |
| 411 | 20230613 | 123500 | 78416789950 | 44300 | 44300 | 44400 | 44300 | 331 |
| 412 | 20230613 | 123400 | 78402117200 | 44250 | 44300 | 44300 | 44250 | 476 |
| 413 | 20230613 | 123300 | 78381037250 | 44350 | 44350 | 44350 | 44350 | 95 |
| 414 | 20230613 | 123200 | 78376824000 | 44350 | 44450 | 44450 | 44350 | 213 |
| 415 | 20230613 | 123100 | 78367371050 | 44450 | 44400 | 44550 | 44400 | 540 |
| 416 | 20230613 | 123000 | 78343345600 | 44450 | 44200 | 44450 | 44200 | 512 |
| 417 | 20230613 | 122900 | 78320647600 | 44250 | 44300 | 44350 | 44150 | 911 |
| 418 | 20230613 | 122800 | 78280354100 | 44350 | 44350 | 44350 | 44300 | 164 |
| 419 | 20230613 | 122700 | 78273081300 | 44350 | 44400 | 44400 | 44350 | 344 |
| 420 | 20230613 | 122600 | 78257821250 | 44400 | 44400 | 44500 | 44400 | 219 |
| 421 | 20230613 | 122500 | 78248091700 | 44400 | 44250 | 44400 | 44250 | 520 |
| 422 | 20230613 | 122400 | 78225054300 | 44200 | 44100 | 44200 | 44050 | 1667 |
| 423 | 20230613 | 122300 | 78151544900 | 44100 | 44250 | 44250 | 44100 | 2010 |
| 424 | 20230613 | 122200 | 78062782200 | 44200 | 44250 | 44300 | 44200 | 386 |
| 425 | 20230613 | 122100 | 78045702150 | 44300 | 44350 | 44350 | 44250 | 911 |
| 426 | 20230613 | 122000 | 78005357300 | 44350 | 44400 | 44400 | 44350 | 190 |
| 427 | 20230613 | 121900 | 77996930400 | 44450 | 44500 | 44550 | 44350 | 714 |
| 428 | 20230613 | 121800 | 77965215500 | 44500 | 44550 | 44600 | 44500 | 399 |
| 429 | 20230613 | 121700 | 77947441500 | 44550 | 44550 | 44600 | 44550 | 164 |
| 430 | 20230613 | 121600 | 77940135150 | 44600 | 44600 | 44600 | 44400 | 405 |
| 431 | 20230613 | 121500 | 77922120250 | 44600 | 44600 | 44600 | 44550 | 1503 |
| 432 | 20230613 | 121400 | 77855133350 | 44550 | 44600 | 44600 | 44550 | 910 |
| 433 | 20230613 | 121300 | 77814573350 | 44550 | 44300 | 44550 | 44300 | 1307 |
| 434 | 20230613 | 121200 | 77756459700 | 44250 | 44250 | 44250 | 44200 | 847 |
| 435 | 20230613 | 121100 | 77718986350 | 44250 | 44300 | 44300 | 44250 | 956 |
| 436 | 20230613 | 121000 | 77676662200 | 44350 | 44400 | 44400 | 44300 | 938 |
| 437 | 20230613 | 120900 | 77635070000 | 44400 | 44450 | 44500 | 44350 | 643 |
| 438 | 20230613 | 120800 | 77606499500 | 44500 | 44500 | 44500 | 44500 | 561 |
| 439 | 20230613 | 120700 | 77581535000 | 44500 | 44350 | 44500 | 44350 | 678 |
| 440 | 20230613 | 120600 | 77551407350 | 44350 | 44300 | 44350 | 44300 | 449 |
| 441 | 20230613 | 120500 | 77531498050 | 44300 | 44300 | 44350 | 44250 | 870 |
| 442 | 20230613 | 120400 | 77492950050 | 44250 | 44150 | 44250 | 44150 | 1074 |
| 443 | 20230613 | 120300 | 77445471200 | 44150 | 44100 | 44150 | 44100 | 427 |
| 444 | 20230613 | 120200 | 77426619200 | 44100 | 44050 | 44100 | 44050 | 288 |
| 445 | 20230613 | 120100 | 77413920400 | 44050 | 44050 | 44100 | 44050 | 262 |
| 446 | 20230613 | 120000 | 77402378700 | 44050 | 44050 | 44050 | 43950 | 840 |
| 447 | 20230613 | 115900 | 77365417700 | 44050 | 44100 | 44150 | 44050 | 554 |
| 448 | 20230613 | 115800 | 77340977700 | 44100 | 44200 | 44200 | 44100 | 880 |
| 449 | 20230613 | 115700 | 77302142050 | 44200 | 44100 | 44200 | 44100 | 1537 |
| 450 | 20230613 | 115600 | 77234302500 | 44100 | 44050 | 44100 | 44050 | 218 |
| 451 | 20230613 | 115500 | 77224694800 | 44000 | 43800 | 44000 | 43750 | 1666 |
| 452 | 20230613 | 115400 | 77151646400 | 43800 | 43800 | 43800 | 43700 | 969 |
| 453 | 20230613 | 115300 | 77109261050 | 43800 | 43750 | 43800 | 43700 | 1298 |
| 454 | 20230613 | 115200 | 77052469300 | 43750 | 43800 | 43850 | 43750 | 1321 |
| 455 | 20230613 | 115100 | 76994600150 | 43750 | 43850 | 43850 | 43750 | 2208 |
| 456 | 20230613 | 115000 | 76897942150 | 43850 | 44000 | 44000 | 43850 | 935 |
| 457 | 20230613 | 114900 | 76856875750 | 44000 | 44000 | 44050 | 43950 | 668 |
| 458 | 20230613 | 114800 | 76827488200 | 44050 | 44050 | 44050 | 44000 | 726 |
| 459 | 20230613 | 114700 | 76795530600 | 44050 | 44000 | 44050 | 44000 | 298 |
| 460 | 20230613 | 114600 | 76782413650 | 44050 | 43850 | 44050 | 43800 | 1848 |
| 461 | 20230613 | 114500 | 76701279750 | 43850 | 43900 | 43900 | 43850 | 758 |
| 462 | 20230613 | 114400 | 76668035950 | 43900 | 43850 | 43950 | 43850 | 543 |
| 463 | 20230613 | 114300 | 76644204950 | 43900 | 43950 | 44000 | 43850 | 2269 |
| 464 | 20230613 | 114200 | 76544575000 | 44000 | 44100 | 44100 | 43950 | 1333 |
| 465 | 20230613 | 114100 | 76485904900 | 44100 | 44100 | 44100 | 44050 | 850 |
| 466 | 20230613 | 114000 | 76448454450 | 44100 | 44100 | 44150 | 44050 | 620 |
| 467 | 20230613 | 113900 | 76421107000 | 44100 | 44150 | 44200 | 44100 | 720 |
| 468 | 20230613 | 113800 | 76389320950 | 44100 | 44050 | 44150 | 44000 | 544 |
| 469 | 20230613 | 113700 | 76365348000 | 44000 | 44000 | 44050 | 44000 | 2159 |
| 470 | 20230613 | 113600 | 76270287800 | 44000 | 44050 | 44050 | 43950 | 1176 |
| 471 | 20230613 | 113500 | 76218568350 | 44050 | 43850 | 44050 | 43850 | 1111 |
| 472 | 20230613 | 113400 | 76169770200 | 43850 | 44000 | 44050 | 43850 | 2395 |
| 473 | 20230613 | 113300 | 76064617700 | 44050 | 44150 | 44150 | 44050 | 1005 |
| 474 | 20230613 | 113200 | 76020317300 | 44100 | 44300 | 44350 | 44100 | 876 |
| 475 | 20230613 | 113100 | 75981577200 | 44350 | 44050 | 44350 | 44000 | 1501 |
| 476 | 20230613 | 113000 | 75915368650 | 44000 | 44050 | 44150 | 44000 | 1443 |
| 477 | 20230613 | 112900 | 75851813050 | 44000 | 44350 | 44350 | 44000 | 3728 |
| 478 | 20230613 | 112800 | 75687436200 | 44350 | 44250 | 44400 | 44250 | 426 |
| 479 | 20230613 | 112700 | 75668554200 | 44300 | 44300 | 44300 | 44200 | 232 |
| 480 | 20230613 | 112600 | 75658279900 | 44150 | 44450 | 44450 | 44100 | 1855 |
| 481 | 20230613 | 112500 | 75576020650 | 44450 | 44150 | 44450 | 44100 | 1461 |
| 482 | 20230613 | 112400 | 75511386850 | 44200 | 44200 | 44200 | 44000 | 2823 |
| 483 | 20230613 | 112300 | 75386926950 | 44200 | 44550 | 44600 | 44150 | 3155 |
| 484 | 20230613 | 112200 | 75247009200 | 44550 | 44500 | 44550 | 44500 | 855 |
| 485 | 20230613 | 112100 | 75208948600 | 44500 | 44600 | 44700 | 44500 | 3323 |
| 486 | 20230613 | 112000 | 75060691200 | 44550 | 44500 | 44600 | 44500 | 1195 |
| 487 | 20230613 | 111900 | 75007462450 | 44550 | 44600 | 44600 | 44450 | 1959 |
| 488 | 20230613 | 111800 | 74920277600 | 44550 | 44650 | 44700 | 44550 | 1225 |
| 489 | 20230613 | 111700 | 74865637600 | 44650 | 44850 | 44850 | 44650 | 3876 |
| 490 | 20230613 | 111600 | 74692454500 | 44850 | 44900 | 45000 | 44800 | 417 |
| 491 | 20230613 | 111500 | 74673746600 | 44900 | 44850 | 44900 | 44800 | 445 |
| 492 | 20230613 | 111400 | 74653792200 | 44800 | 44900 | 44950 | 44800 | 992 |
| 493 | 20230613 | 111300 | 74609274300 | 44900 | 45000 | 45050 | 44900 | 660 |
| 494 | 20230613 | 111200 | 74579579450 | 45000 | 45000 | 45050 | 44800 | 1100 |
| 495 | 20230613 | 111100 | 74530102300 | 45000 | 45050 | 45050 | 45000 | 605 |
| 496 | 20230613 | 111000 | 74502872750 | 45050 | 44800 | 45050 | 44750 | 1392 |
| 497 | 20230613 | 110900 | 74440337900 | 44800 | 44850 | 44850 | 44750 | 331 |
| 498 | 20230613 | 110800 | 74425506600 | 44850 | 44650 | 44850 | 44600 | 977 |
| 499 | 20230613 | 110700 | 74381856800 | 44700 | 44850 | 44850 | 44650 | 1330 |
| 500 | 20230613 | 110600 | 74322307400 | 44850 | 44900 | 44900 | 44850 | 1076 |
| 501 | 20230613 | 110500 | 74274023750 | 44850 | 44900 | 44900 | 44750 | 487 |
| 502 | 20230613 | 110400 | 74252202500 | 44850 | 44650 | 44950 | 44650 | 1147 |
| 503 | 20230613 | 110300 | 74200776750 | 44650 | 44600 | 44700 | 44400 | 2617 |
| 504 | 20230613 | 110200 | 74084315700 | 44600 | 45000 | 45000 | 44600 | 4474 |
| 505 | 20230613 | 110100 | 73883851050 | 44950 | 45050 | 45100 | 44950 | 1377 |
| 506 | 20230613 | 110000 | 73821866150 | 45050 | 45150 | 45150 | 45000 | 1608 |
| 507 | 20230613 | 105900 | 73749387350 | 45150 | 45350 | 45400 | 45100 | 1873 |
| 508 | 20230613 | 105800 | 73664532200 | 45300 | 45050 | 45400 | 45000 | 5921 |
| 509 | 20230613 | 105700 | 73396560150 | 45050 | 45150 | 45150 | 44900 | 2895 |
| 510 | 20230613 | 105600 | 73266156700 | 45150 | 45050 | 45350 | 45050 | 8596 |
| 511 | 20230613 | 105500 | 72877344450 | 45050 | 44750 | 45050 | 44750 | 7344 |
| 512 | 20230613 | 105400 | 72547553850 | 44750 | 44750 | 44850 | 44750 | 3293 |
| 513 | 20230613 | 105300 | 72400074300 | 44750 | 44600 | 44750 | 44600 | 2914 |
| 514 | 20230613 | 105200 | 72269884150 | 44600 | 44600 | 44650 | 44500 | 3143 |
| 515 | 20230613 | 105100 | 72129822800 | 44600 | 44350 | 44600 | 44300 | 3382 |
| 516 | 20230613 | 105000 | 71979442600 | 44300 | 44250 | 44400 | 44250 | 1322 |
| 517 | 20230613 | 104900 | 71920836250 | 44300 | 44300 | 44350 | 44250 | 831 |
| 518 | 20230613 | 104800 | 71884027000 | 44300 | 44050 | 44300 | 44050 | 2240 |
| 519 | 20230613 | 104700 | 71785078850 | 44050 | 44100 | 44150 | 44050 | 2244 |
| 520 | 20230613 | 104600 | 71686202650 | 44100 | 44200 | 44200 | 44050 | 2058 |
| 521 | 20230613 | 104500 | 71595389450 | 44200 | 44100 | 44250 | 44100 | 1514 |
| 522 | 20230613 | 104400 | 71528500650 | 44100 | 44100 | 44150 | 44100 | 552 |
| 523 | 20230613 | 104300 | 71504147600 | 44100 | 44100 | 44150 | 44050 | 745 |
| 524 | 20230613 | 104200 | 71471308550 | 44100 | 44000 | 44100 | 44000 | 1706 |
| 525 | 20230613 | 104100 | 71396150850 | 44050 | 44000 | 44050 | 44000 | 1010 |
| 526 | 20230613 | 104000 | 71351691300 | 44000 | 44150 | 44150 | 44000 | 1383 |
| 527 | 20230613 | 103900 | 71290704650 | 44150 | 44100 | 44200 | 44050 | 454 |
| 528 | 20230613 | 103800 | 71270681950 | 44000 | 43900 | 44050 | 43850 | 2190 |
| 529 | 20230613 | 103700 | 71174504300 | 43850 | 43950 | 44000 | 43850 | 1795 |
| 530 | 20230613 | 103600 | 71095660450 | 43950 | 44100 | 44100 | 43950 | 1361 |
| 531 | 20230613 | 103500 | 71035748700 | 44050 | 44100 | 44150 | 44050 | 1037 |
| 532 | 20230613 | 103400 | 70990006050 | 44050 | 44000 | 44100 | 43950 | 2289 |
| 533 | 20230613 | 103300 | 70889211350 | 44050 | 44150 | 44150 | 43950 | 2361 |
| 534 | 20230613 | 103200 | 70785102900 | 44150 | 43900 | 44200 | 43850 | 7640 |
| 535 | 20230613 | 103100 | 70448867950 | 43900 | 43700 | 43900 | 43600 | 7363 |
| 536 | 20230613 | 103000 | 70127113600 | 43650 | 43850 | 43850 | 43650 | 2868 |
| 537 | 20230613 | 102900 | 70001643650 | 43850 | 43800 | 44050 | 43700 | 7360 |
| 538 | 20230613 | 102800 | 69679417150 | 43800 | 44050 | 44050 | 43800 | 8137 |
| 539 | 20230613 | 102700 | 69322250200 | 43950 | 43800 | 44050 | 43800 | 6726 |
| 540 | 20230613 | 102600 | 69027093350 | 43800 | 44300 | 44300 | 43750 | 24203 |
| 541 | 20230613 | 102500 | 67962600650 | 44300 | 44450 | 44450 | 44300 | 2056 |
| 542 | 20230613 | 102400 | 67871397650 | 44450 | 44400 | 44500 | 44350 | 665 |
| 543 | 20230613 | 102300 | 67841858400 | 44450 | 44350 | 44550 | 44300 | 4223 |
| 544 | 20230613 | 102200 | 67654301400 | 44300 | 44300 | 44350 | 44250 | 2271 |
| 545 | 20230613 | 102100 | 67553688400 | 44350 | 44200 | 44350 | 44200 | 4231 |
| 546 | 20230613 | 102000 | 67366367600 | 44200 | 44550 | 44600 | 44200 | 11623 |
| 547 | 20230613 | 101900 | 66850025350 | 44550 | 44650 | 44750 | 44500 | 8691 |
| 548 | 20230613 | 101800 | 66462754100 | 44700 | 44950 | 45000 | 44650 | 6761 |
| 549 | 20230613 | 101700 | 66159953200 | 45000 | 44950 | 45050 | 44950 | 642 |
| 550 | 20230613 | 101600 | 66131081500 | 44950 | 45000 | 45050 | 44950 | 656 |
| 551 | 20230613 | 101500 | 66101560600 | 45000 | 44950 | 45050 | 44950 | 874 |
| 552 | 20230613 | 101400 | 66062228000 | 44950 | 44900 | 45000 | 44900 | 935 |
| 553 | 20230613 | 101300 | 66020210700 | 44900 | 45000 | 45000 | 44800 | 4685 |
| 554 | 20230613 | 101200 | 65809984300 | 45000 | 45200 | 45250 | 45000 | 2601 |
| 555 | 20230613 | 101100 | 65692691200 | 45200 | 45350 | 45350 | 45200 | 1230 |
| 556 | 20230613 | 101000 | 65637008400 | 45300 | 45350 | 45350 | 45250 | 1373 |
| 557 | 20230613 | 100900 | 65574796750 | 45350 | 45350 | 45450 | 45250 | 1364 |
| 558 | 20230613 | 100800 | 65512960400 | 45350 | 45550 | 45550 | 45300 | 3509 |
| 559 | 20230613 | 100700 | 65353512350 | 45550 | 45400 | 45600 | 45400 | 3567 |
| 560 | 20230613 | 100600 | 65191133350 | 45450 | 45050 | 45450 | 45050 | 6230 |
| 561 | 20230613 | 100500 | 64909304750 | 45050 | 44950 | 45050 | 44900 | 1391 |
| 562 | 20230613 | 100400 | 64846726850 | 45000 | 44950 | 45000 | 44900 | 1272 |
| 563 | 20230613 | 100300 | 64789549250 | 44900 | 44950 | 45000 | 44900 | 1734 |
| 564 | 20230613 | 100200 | 64711631100 | 45000 | 44950 | 45050 | 44900 | 1570 |
| 565 | 20230613 | 100100 | 64641039000 | 45050 | 45000 | 45050 | 44950 | 1071 |
| 566 | 20230613 | 100000 | 64592866300 | 45000 | 45000 | 45050 | 44850 | 2201 |
| 567 | 20230613 | 095900 | 64493920350 | 45000 | 44900 | 45050 | 44850 | 2313 |
| 568 | 20230613 | 095800 | 64389904950 | 44950 | 44850 | 44950 | 44800 | 1909 |
| 569 | 20230613 | 095700 | 64304256450 | 44850 | 44900 | 45000 | 44800 | 4744 |
| 570 | 20230613 | 095600 | 64091304150 | 44950 | 45350 | 45400 | 44900 | 7441 |
| 571 | 20230613 | 095500 | 63755858000 | 45400 | 45500 | 45550 | 45350 | 2584 |
| 572 | 20230613 | 095400 | 63638384950 | 45500 | 45600 | 45600 | 45500 | 1508 |
| 573 | 20230613 | 095300 | 63569729300 | 45600 | 45550 | 45650 | 45550 | 1210 |
| 574 | 20230613 | 095200 | 63514567000 | 45550 | 45600 | 45600 | 45500 | 1240 |
| 575 | 20230613 | 095100 | 63458068550 | 45650 | 45550 | 45700 | 45450 | 1474 |
| 576 | 20230613 | 095000 | 63390871550 | 45400 | 45400 | 45500 | 45300 | 3001 |
| 577 | 20230613 | 094900 | 63254583950 | 45400 | 45650 | 45700 | 45350 | 3750 |
| 578 | 20230613 | 094800 | 63083705000 | 45650 | 45650 | 45700 | 45600 | 4197 |
| 579 | 20230613 | 094700 | 62892140800 | 45650 | 45400 | 45750 | 45350 | 7480 |
| 580 | 20230613 | 094600 | 62551208000 | 45400 | 45200 | 45450 | 45150 | 3582 |
| 581 | 20230613 | 094500 | 62388956450 | 45150 | 45200 | 45350 | 45150 | 3403 |
| 582 | 20230613 | 094400 | 62235017250 | 45200 | 44850 | 45200 | 44750 | 10291 |
| 583 | 20230613 | 094300 | 61772670050 | 44850 | 45550 | 45650 | 44850 | 14209 |
| 584 | 20230613 | 094200 | 61129628500 | 45550 | 45400 | 45700 | 45350 | 8447 |
| 585 | 20230613 | 094100 | 60744955950 | 45450 | 45250 | 45450 | 45100 | 14373 |
| 586 | 20230613 | 094000 | 60094191250 | 45250 | 45150 | 45350 | 44900 | 22165 |
| 587 | 20230613 | 093900 | 59094468850 | 45150 | 45850 | 46000 | 45050 | 20920 |
| 588 | 20230613 | 093800 | 58142095150 | 45850 | 46200 | 46250 | 45800 | 15554 |
| 589 | 20230613 | 093700 | 57426668900 | 46200 | 46350 | 46450 | 46200 | 4186 |
| 590 | 20230613 | 093600 | 57232672150 | 46250 | 46300 | 46350 | 46100 | 9257 |
| 591 | 20230613 | 093500 | 56805096300 | 46300 | 46750 | 46800 | 46300 | 8043 |
| 592 | 20230613 | 093400 | 56430697350 | 46750 | 47100 | 47150 | 46600 | 9252 |
| 593 | 20230613 | 093300 | 55997597700 | 47100 | 46950 | 47150 | 46800 | 8855 |
| 594 | 20230613 | 093200 | 55581897150 | 47000 | 47000 | 47100 | 46800 | 13411 |
| 595 | 20230613 | 093100 | 54952236000 | 47000 | 47300 | 47300 | 46500 | 19304 |
| 596 | 20230613 | 093000 | 54046602300 | 47250 | 47150 | 47400 | 47000 | 32727 |
| 597 | 20230613 | 092900 | 52500527000 | 47050 | 46600 | 47400 | 46550 | 38573 |
| 598 | 20230613 | 092800 | 50683382050 | 46550 | 46050 | 46600 | 46000 | 9719 |
| 599 | 20230613 | 092700 | 50232704150 | 46000 | 46400 | 46500 | 46000 | 11173 |
| 600 | 20230613 | 092600 | 49715668400 | 46450 | 46900 | 47000 | 46400 | 13137 |
| 601 | 20230613 | 092500 | 49100919450 | 46900 | 46300 | 47200 | 46200 | 23686 |
| 602 | 20230613 | 092400 | 47992663150 | 46300 | 46250 | 46350 | 46150 | 9769 |
| 603 | 20230613 | 092300 | 47540543550 | 46250 | 45800 | 46250 | 45800 | 12866 |
| 604 | 20230613 | 092200 | 46948388450 | 45850 | 45800 | 46100 | 45500 | 25993 |
| 605 | 20230613 | 092100 | 45759305750 | 45800 | 46650 | 46650 | 45800 | 38388 |
| 606 | 20230613 | 092000 | 43982708150 | 46650 | 46900 | 47300 | 46600 | 16765 |
| 607 | 20230613 | 091900 | 43196357800 | 46850 | 46900 | 47300 | 46650 | 26886 |
| 608 | 20230613 | 091800 | 41933705750 | 46950 | 47050 | 47150 | 46600 | 27039 |
| 609 | 20230613 | 091700 | 40666307100 | 47050 | 47450 | 47600 | 47050 | 20913 |
| 610 | 20230613 | 091600 | 39679545100 | 47550 | 47350 | 47700 | 47000 | 59972 |
| 611 | 20230613 | 091500 | 36836885200 | 47300 | 47200 | 47500 | 46800 | 59070 |
| 612 | 20230613 | 091400 | 34046617650 | 47250 | 46100 | 47250 | 46100 | 63618 |
| 613 | 20230613 | 091300 | 31071124900 | 46100 | 46400 | 46750 | 45800 | 51124 |
| 614 | 20230613 | 091200 | 28706769500 | 46400 | 46200 | 46450 | 45100 | 61843 |
| 615 | 20230613 | 091100 | 25862950700 | 46150 | 46150 | 46200 | 45900 | 29590 |
| 616 | 20230613 | 091000 | 24497784200 | 46150 | 46150 | 46150 | 46150 | 0 |
| 617 | 20230613 | 090900 | 24497784200 | 46150 | 45500 | 46150 | 45350 | 53497 |
| 618 | 20230613 | 090800 | 22044696300 | 45450 | 44900 | 45550 | 44900 | 32885 |
| 619 | 20230613 | 090700 | 20558222800 | 44900 | 45750 | 45750 | 43850 | 46142 |
| 620 | 20230613 | 090600 | 18487091000 | 45650 | 44600 | 45750 | 44600 | 68421 |
| 621 | 20230613 | 090500 | 15394155750 | 44650 | 43700 | 44700 | 43700 | 27156 |
| 622 | 20230613 | 090400 | 14197175000 | 43700 | 44200 | 44900 | 43600 | 45749 |
| 623 | 20230613 | 090300 | 12178988700 | 44300 | 44500 | 45550 | 44100 | 71978 |
| 624 | 20230613 | 090200 | 8939779650 | 44450 | 43250 | 45500 | 43200 | 111856 |
| 625 | 20230613 | 090100 | 3958038750 | 43200 | 42450 | 43250 | 42400 | 48803 |
| 626 | 20230613 | 090000 | 1865244450 | 42450 | 42000 | 42450 | 42000 | 42790 |