33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 191700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 25780 |
| 3 | 20230607 | 191600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 4 | 20230607 | 191500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 5 | 20230607 | 191400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 6 | 20230607 | 191300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 7 | 20230607 | 191200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 8 | 20230607 | 191100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 9 | 20230607 | 191000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 10 | 20230607 | 190900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 11 | 20230607 | 190800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 12 | 20230607 | 190700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 13 | 20230607 | 190600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 14 | 20230607 | 190500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 15 | 20230607 | 190400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 16 | 20230607 | 190300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 17 | 20230607 | 190200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 18 | 20230607 | 190100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 19 | 20230607 | 190000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 20 | 20230607 | 185900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 21 | 20230607 | 185800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 22 | 20230607 | 185700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 23 | 20230607 | 185600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 24 | 20230607 | 185500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 25 | 20230607 | 185400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 26 | 20230607 | 185300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 27 | 20230607 | 185200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 28 | 20230607 | 185100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 29 | 20230607 | 185000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 30 | 20230607 | 184900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 31 | 20230607 | 184800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 32 | 20230607 | 184700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 25780 |
| 33 | 20230607 | 184600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 34 | 20230607 | 184500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 35 | 20230607 | 184400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 36 | 20230607 | 184300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 37 | 20230607 | 184200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 38 | 20230607 | 184100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 39 | 20230607 | 184000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 40 | 20230607 | 183900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 41 | 20230607 | 183800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 42 | 20230607 | 183700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 43 | 20230607 | 183600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 44 | 20230607 | 183500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 45 | 20230607 | 183400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 46 | 20230607 | 183300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 47 | 20230607 | 183200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 48 | 20230607 | 183100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 49 | 20230607 | 183000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 50 | 20230607 | 182900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 51 | 20230607 | 182800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 52 | 20230607 | 182700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 53 | 20230607 | 182600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 54 | 20230607 | 182500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 55 | 20230607 | 182400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 56 | 20230607 | 182300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 57 | 20230607 | 182200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 58 | 20230607 | 182100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 59 | 20230607 | 182000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 60 | 20230607 | 181900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 61 | 20230607 | 181800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 62 | 20230607 | 181700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 25780 |
| 63 | 20230607 | 181600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 64 | 20230607 | 181500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 65 | 20230607 | 181400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 66 | 20230607 | 181300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 67 | 20230607 | 181200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 68 | 20230607 | 181100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 69 | 20230607 | 181000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 70 | 20230607 | 180900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 71 | 20230607 | 180800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 72 | 20230607 | 180700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 73 | 20230607 | 180600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 74 | 20230607 | 180500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 75 | 20230607 | 180400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 76 | 20230607 | 180300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 77 | 20230607 | 180200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 78 | 20230607 | 180100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 79 | 20230607 | 180000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 80 | 20230607 | 175900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 81 | 20230607 | 175800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 82 | 20230607 | 175700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 83 | 20230607 | 175600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 84 | 20230607 | 175500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 85 | 20230607 | 175400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 86 | 20230607 | 175300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 87 | 20230607 | 175200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 88 | 20230607 | 175100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 89 | 20230607 | 175000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 90 | 20230607 | 174900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 91 | 20230607 | 174800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 92 | 20230607 | 174700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 25780 |
| 93 | 20230607 | 174600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 94 | 20230607 | 174500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 95 | 20230607 | 174400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 96 | 20230607 | 174300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 97 | 20230607 | 174200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 98 | 20230607 | 174100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 99 | 20230607 | 174000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 100 | 20230607 | 173900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 101 | 20230607 | 173800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 102 | 20230607 | 173700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 103 | 20230607 | 173600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 104 | 20230607 | 173500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 105 | 20230607 | 173400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 106 | 20230607 | 173300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 107 | 20230607 | 173200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 108 | 20230607 | 173100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 109 | 20230607 | 173000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 110 | 20230607 | 172900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 111 | 20230607 | 172800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 112 | 20230607 | 172700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 113 | 20230607 | 172600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 114 | 20230607 | 172500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 115 | 20230607 | 172400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 116 | 20230607 | 172300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 117 | 20230607 | 172200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 118 | 20230607 | 172100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 119 | 20230607 | 172000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 120 | 20230607 | 171900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 121 | 20230607 | 171800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 122 | 20230607 | 171700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 25780 |
| 123 | 20230607 | 171600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 124 | 20230607 | 171500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 125 | 20230607 | 171400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 126 | 20230607 | 171300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 127 | 20230607 | 171200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 128 | 20230607 | 171100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 129 | 20230607 | 171000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 130 | 20230607 | 170900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 131 | 20230607 | 170800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 132 | 20230607 | 170700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 133 | 20230607 | 170600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 134 | 20230607 | 170500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 135 | 20230607 | 170400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 136 | 20230607 | 170300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 137 | 20230607 | 170200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 138 | 20230607 | 170100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 139 | 20230607 | 170000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 140 | 20230607 | 165900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 141 | 20230607 | 165800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 142 | 20230607 | 165700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 143 | 20230607 | 165600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 144 | 20230607 | 165500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 145 | 20230607 | 165400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 146 | 20230607 | 165300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 147 | 20230607 | 165200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 148 | 20230607 | 165100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 149 | 20230607 | 165000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 150 | 20230607 | 164900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 151 | 20230607 | 164800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 152 | 20230607 | 164700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 25780 |
| 153 | 20230607 | 164600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 154 | 20230607 | 164500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 155 | 20230607 | 164400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 156 | 20230607 | 164300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 157 | 20230607 | 164200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 158 | 20230607 | 164100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 159 | 20230607 | 164000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 160 | 20230607 | 163900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 161 | 20230607 | 163800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 162 | 20230607 | 163700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 163 | 20230607 | 163600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 164 | 20230607 | 163500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 165 | 20230607 | 163400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 166 | 20230607 | 163300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 167 | 20230607 | 163200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 168 | 20230607 | 163100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 169 | 20230607 | 163000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 170 | 20230607 | 162900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 171 | 20230607 | 162800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 172 | 20230607 | 162700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 173 | 20230607 | 162600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 174 | 20230607 | 162500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 175 | 20230607 | 162400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 176 | 20230607 | 162300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 177 | 20230607 | 162200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 178 | 20230607 | 162100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 179 | 20230607 | 162000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 180 | 20230607 | 161900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 181 | 20230607 | 161800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 182 | 20230607 | 161700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 25780 |
| 183 | 20230607 | 161600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 184 | 20230607 | 161500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 185 | 20230607 | 161400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 186 | 20230607 | 161300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 187 | 20230607 | 161200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 188 | 20230607 | 161100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 189 | 20230607 | 161000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 190 | 20230607 | 160900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 191 | 20230607 | 160800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 192 | 20230607 | 160700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20230607 | 160600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20230607 | 160500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 195 | 20230607 | 160400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 196 | 20230607 | 160300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 197 | 20230607 | 160200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 198 | 20230607 | 160100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 199 | 20230607 | 160000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 200 | 20230607 | 155900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 201 | 20230607 | 155800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 202 | 20230607 | 155700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 203 | 20230607 | 155600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 204 | 20230607 | 155500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 205 | 20230607 | 155400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 206 | 20230607 | 155300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 207 | 20230607 | 155200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 208 | 20230607 | 155100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 209 | 20230607 | 155000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 210 | 20230607 | 154900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 211 | 20230607 | 154800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 212 | 20230607 | 154700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 25780 |
| 213 | 20230607 | 154600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 214 | 20230607 | 154500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 215 | 20230607 | 154400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 216 | 20230607 | 154300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 217 | 20230607 | 154200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 218 | 20230607 | 154100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 219 | 20230607 | 154000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 220 | 20230607 | 153900 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 221 | 20230607 | 153800 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 222 | 20230607 | 153700 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 223 | 20230607 | 153600 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 224 | 20230607 | 153500 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 225 | 20230607 | 153400 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 226 | 20230607 | 153300 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 227 | 20230607 | 153200 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 228 | 20230607 | 153100 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 229 | 20230607 | 153000 | 12544809900 | 46100 | 46100 | 46100 | 46100 | 25780 |
| 230 | 20230607 | 152900 | 11356351900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 231 | 20230607 | 152800 | 11356351900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 232 | 20230607 | 152700 | 11356351900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 233 | 20230607 | 152600 | 11356351900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 234 | 20230607 | 152500 | 11356351900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 235 | 20230607 | 152400 | 11356351900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 236 | 20230607 | 152300 | 11356351900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 237 | 20230607 | 152200 | 11356351900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 238 | 20230607 | 152100 | 11356351900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 239 | 20230607 | 152000 | 11356351900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 240 | 20230607 | 151900 | 11356351900 | 46100 | 46000 | 46100 | 46000 | 835 |
| 241 | 20230607 | 151800 | 11317903950 | 46050 | 46000 | 46050 | 46000 | 946 |
| 242 | 20230607 | 151700 | 11274365550 | 46000 | 46000 | 46050 | 46000 | 1059 |
| 243 | 20230607 | 151600 | 11225611650 | 46000 | 46000 | 46050 | 46000 | 900 |
| 244 | 20230607 | 151500 | 11184192550 | 46000 | 46000 | 46050 | 46000 | 627 |
| 245 | 20230607 | 151400 | 11155328600 | 46050 | 46000 | 46050 | 46000 | 410 |
| 246 | 20230607 | 151300 | 11136456050 | 46050 | 46000 | 46050 | 46000 | 488 |
| 247 | 20230607 | 151200 | 11113992300 | 46050 | 46050 | 46100 | 46000 | 870 |
| 248 | 20230607 | 151100 | 11073933450 | 46050 | 46100 | 46150 | 46050 | 405 |
| 249 | 20230607 | 151000 | 11055263600 | 46100 | 46100 | 46150 | 46100 | 1567 |
| 250 | 20230607 | 150900 | 10983021700 | 46100 | 46100 | 46150 | 46100 | 546 |
| 251 | 20230607 | 150800 | 10957832800 | 46100 | 46100 | 46150 | 46100 | 354 |
| 252 | 20230607 | 150700 | 10941502750 | 46100 | 46100 | 46150 | 46100 | 470 |
| 253 | 20230607 | 150600 | 10919816000 | 46150 | 46100 | 46150 | 46100 | 268 |
| 254 | 20230607 | 150500 | 10907449250 | 46150 | 46100 | 46150 | 46100 | 369 |
| 255 | 20230607 | 150400 | 10890429100 | 46150 | 46150 | 46150 | 46100 | 445 |
| 256 | 20230607 | 150300 | 10869896850 | 46150 | 46100 | 46150 | 46100 | 579 |
| 257 | 20230607 | 150200 | 10843182950 | 46150 | 46100 | 46150 | 46100 | 378 |
| 258 | 20230607 | 150100 | 10825745050 | 46150 | 46100 | 46150 | 46100 | 328 |
| 259 | 20230607 | 150000 | 10810611850 | 46100 | 46150 | 46150 | 46100 | 400 |
| 260 | 20230607 | 145900 | 10792155850 | 46100 | 46150 | 46150 | 46100 | 152 |
| 261 | 20230607 | 145800 | 10785143250 | 46150 | 46200 | 46250 | 46150 | 2346 |
| 262 | 20230607 | 145700 | 10676689050 | 46250 | 46200 | 46250 | 46200 | 2651 |
| 263 | 20230607 | 145600 | 10554101300 | 46250 | 46200 | 46250 | 46200 | 4962 |
| 264 | 20230607 | 145500 | 10324672150 | 46200 | 46200 | 46250 | 46200 | 4778 |
| 265 | 20230607 | 145400 | 10103718000 | 46200 | 46200 | 46250 | 46150 | 2535 |
| 266 | 20230607 | 145300 | 9986599300 | 46250 | 46150 | 46250 | 46150 | 1827 |
| 267 | 20230607 | 145200 | 9902188350 | 46200 | 46100 | 46250 | 46100 | 5014 |
| 268 | 20230607 | 145100 | 9670643050 | 46150 | 46100 | 46150 | 46100 | 2791 |
| 269 | 20230607 | 145000 | 9541854400 | 46100 | 46100 | 46150 | 46100 | 3249 |
| 270 | 20230607 | 144900 | 9391956600 | 46100 | 46150 | 46150 | 46100 | 2494 |
| 271 | 20230607 | 144800 | 9276902200 | 46100 | 46100 | 46150 | 46100 | 461 |
| 272 | 20230607 | 144700 | 9255634750 | 46150 | 46100 | 46150 | 46100 | 605 |
| 273 | 20230607 | 144600 | 9227736900 | 46100 | 46050 | 46150 | 46050 | 1759 |
| 274 | 20230607 | 144500 | 9146654350 | 46050 | 46150 | 46150 | 46050 | 1867 |
| 275 | 20230607 | 144400 | 9060574650 | 46100 | 46100 | 46150 | 46100 | 836 |
| 276 | 20230607 | 144300 | 9022021200 | 46150 | 46150 | 46200 | 46100 | 2533 |
| 277 | 20230607 | 144200 | 8905173700 | 46200 | 46100 | 46200 | 46100 | 1927 |
| 278 | 20230607 | 144100 | 8816185850 | 46150 | 46100 | 46200 | 46100 | 1481 |
| 279 | 20230607 | 144000 | 8747794800 | 46150 | 46100 | 46150 | 46100 | 450 |
| 280 | 20230607 | 143900 | 8727037900 | 46100 | 46100 | 46150 | 46100 | 1270 |
| 281 | 20230607 | 143800 | 8668477750 | 46100 | 46100 | 46150 | 46100 | 391 |
| 282 | 20230607 | 143700 | 8650440450 | 46150 | 46100 | 46150 | 46100 | 428 |
| 283 | 20230607 | 143600 | 8630697500 | 46150 | 46100 | 46200 | 46100 | 1215 |
| 284 | 20230607 | 143500 | 8574640000 | 46150 | 46100 | 46150 | 46100 | 408 |
| 285 | 20230607 | 143400 | 8555817150 | 46150 | 46100 | 46150 | 46100 | 3017 |
| 286 | 20230607 | 143300 | 8416630350 | 46100 | 46150 | 46200 | 46100 | 1151 |
| 287 | 20230607 | 143200 | 8363538300 | 46200 | 46100 | 46200 | 46100 | 1079 |
| 288 | 20230607 | 143100 | 8313750550 | 46150 | 46100 | 46150 | 46100 | 205 |
| 289 | 20230607 | 143000 | 8304292400 | 46150 | 46100 | 46150 | 46100 | 2776 |
| 290 | 20230607 | 142900 | 8176261850 | 46150 | 46150 | 46150 | 46100 | 1158 |
| 291 | 20230607 | 142800 | 8122843100 | 46150 | 46100 | 46150 | 46100 | 240 |
| 292 | 20230607 | 142700 | 8111768800 | 46100 | 46150 | 46150 | 46100 | 824 |
| 293 | 20230607 | 142600 | 8073752700 | 46100 | 46150 | 46150 | 46100 | 479 |
| 294 | 20230607 | 142500 | 8051654300 | 46150 | 46100 | 46150 | 46100 | 470 |
| 295 | 20230607 | 142400 | 8029978250 | 46100 | 46100 | 46150 | 46100 | 1035 |
| 296 | 20230607 | 142300 | 7982236550 | 46150 | 46100 | 46150 | 46100 | 107 |
| 297 | 20230607 | 142200 | 7977301100 | 46100 | 46150 | 46150 | 46100 | 1465 |
| 298 | 20230607 | 142100 | 7909703000 | 46100 | 46150 | 46200 | 46100 | 1501 |
| 299 | 20230607 | 142000 | 7840438900 | 46150 | 46150 | 46200 | 46100 | 1786 |
| 300 | 20230607 | 141900 | 7758006150 | 46100 | 46150 | 46150 | 46100 | 281 |
| 301 | 20230607 | 141800 | 7745041950 | 46100 | 46100 | 46150 | 46100 | 374 |
| 302 | 20230607 | 141700 | 7727787850 | 46150 | 46100 | 46150 | 46100 | 135 |
| 303 | 20230607 | 141600 | 7721560650 | 46150 | 46100 | 46150 | 46100 | 4231 |
| 304 | 20230607 | 141500 | 7526345500 | 46100 | 46100 | 46150 | 46100 | 877 |
| 305 | 20230607 | 141400 | 7485905950 | 46050 | 46050 | 46100 | 46050 | 772 |
| 306 | 20230607 | 141300 | 7450329450 | 46050 | 46000 | 46100 | 46000 | 2745 |
| 307 | 20230607 | 141200 | 7323873700 | 46000 | 46000 | 46050 | 46000 | 363 |
| 308 | 20230607 | 141100 | 7307163050 | 46000 | 46050 | 46050 | 46000 | 404 |
| 309 | 20230607 | 141000 | 7288563900 | 46000 | 46000 | 46050 | 46000 | 339 |
| 310 | 20230607 | 140900 | 7272957300 | 46000 | 46000 | 46050 | 46000 | 275 |
| 311 | 20230607 | 140800 | 7260300200 | 46000 | 46050 | 46050 | 46000 | 401 |
| 312 | 20230607 | 140700 | 7241845850 | 46050 | 46000 | 46050 | 46000 | 281 |
| 313 | 20230607 | 140600 | 7228919750 | 46000 | 46050 | 46050 | 46000 | 1500 |
| 314 | 20230607 | 140500 | 7159851050 | 46050 | 46050 | 46100 | 46050 | 270 |
| 315 | 20230607 | 140400 | 7147417450 | 46050 | 46150 | 46150 | 46050 | 2473 |
| 316 | 20230607 | 140300 | 7033416700 | 46150 | 46100 | 46150 | 46100 | 487 |
| 317 | 20230607 | 140200 | 7010951850 | 46150 | 46100 | 46150 | 46100 | 1339 |
| 318 | 20230607 | 140100 | 6949173600 | 46150 | 46100 | 46150 | 46050 | 2031 |
| 319 | 20230607 | 140000 | 6855486700 | 46100 | 46100 | 46100 | 46050 | 449 |
| 320 | 20230607 | 135900 | 6834791900 | 46100 | 46050 | 46100 | 46050 | 1975 |
| 321 | 20230607 | 135800 | 6743757050 | 46050 | 46050 | 46100 | 46050 | 966 |
| 322 | 20230607 | 135700 | 6699237500 | 46100 | 46100 | 46100 | 46050 | 482 |
| 323 | 20230607 | 135600 | 6677021450 | 46100 | 46100 | 46100 | 46050 | 409 |
| 324 | 20230607 | 135500 | 6658172800 | 46100 | 45950 | 46100 | 45950 | 2513 |
| 325 | 20230607 | 135400 | 6542523850 | 46000 | 45900 | 46000 | 45900 | 291 |
| 326 | 20230607 | 135300 | 6529142200 | 46000 | 45900 | 46000 | 45900 | 794 |
| 327 | 20230607 | 135200 | 6492661100 | 45950 | 45950 | 45950 | 45900 | 236 |
| 328 | 20230607 | 135100 | 6481818300 | 45950 | 45950 | 45950 | 45900 | 167 |
| 329 | 20230607 | 135000 | 6474146200 | 45950 | 45950 | 45950 | 45900 | 308 |
| 330 | 20230607 | 134900 | 6459996400 | 45950 | 45900 | 45950 | 45900 | 347 |
| 331 | 20230607 | 134800 | 6444054150 | 45950 | 45950 | 45950 | 45900 | 217 |
| 332 | 20230607 | 134700 | 6434083750 | 45900 | 45950 | 45950 | 45900 | 317 |
| 333 | 20230607 | 134600 | 6419518400 | 45950 | 45900 | 45950 | 45900 | 381 |
| 334 | 20230607 | 134500 | 6402027900 | 45950 | 45950 | 45950 | 45900 | 181 |
| 335 | 20230607 | 134400 | 6393711650 | 45950 | 45900 | 45950 | 45850 | 309 |
| 336 | 20230607 | 134300 | 6379528650 | 45850 | 45900 | 45900 | 45850 | 203 |
| 337 | 20230607 | 134200 | 6370215450 | 45900 | 45850 | 45900 | 45850 | 60 |
| 338 | 20230607 | 134100 | 6367463850 | 45850 | 45850 | 45900 | 45850 | 86 |
| 339 | 20230607 | 134000 | 6363517450 | 45850 | 46000 | 46000 | 45850 | 1368 |
| 340 | 20230607 | 133900 | 6300682750 | 46000 | 45900 | 46000 | 45900 | 318 |
| 341 | 20230607 | 133800 | 6286060150 | 45950 | 45950 | 45950 | 45900 | 195 |
| 342 | 20230607 | 133700 | 6277101900 | 45950 | 45950 | 45950 | 45900 | 322 |
| 343 | 20230607 | 133600 | 6262310100 | 45900 | 45900 | 45950 | 45900 | 182 |
| 344 | 20230607 | 133500 | 6253948400 | 45950 | 45900 | 45950 | 45850 | 1479 |
| 345 | 20230607 | 133400 | 6186035850 | 45900 | 45850 | 45900 | 45850 | 224 |
| 346 | 20230607 | 133300 | 6175759200 | 45900 | 45900 | 45900 | 45850 | 274 |
| 347 | 20230607 | 133200 | 6163184450 | 45900 | 45900 | 45900 | 45850 | 295 |
| 348 | 20230607 | 133100 | 6149644950 | 45900 | 45850 | 45900 | 45850 | 264 |
| 349 | 20230607 | 133000 | 6137530500 | 45900 | 45900 | 45900 | 45850 | 304 |
| 350 | 20230607 | 132900 | 6123585050 | 45900 | 45900 | 45900 | 45850 | 184 |
| 351 | 20230607 | 132800 | 6115148550 | 45850 | 45900 | 45900 | 45850 | 225 |
| 352 | 20230607 | 132700 | 6104826050 | 45900 | 45850 | 45900 | 45850 | 555 |
| 353 | 20230607 | 132600 | 6079362350 | 45900 | 45850 | 45900 | 45850 | 96 |
| 354 | 20230607 | 132500 | 6074959600 | 45850 | 45900 | 45900 | 45850 | 37 |
| 355 | 20230607 | 132400 | 6073261800 | 45900 | 45900 | 45900 | 45850 | 239 |
| 356 | 20230607 | 132300 | 6062299300 | 45900 | 45850 | 45900 | 45850 | 29 |
| 357 | 20230607 | 132200 | 6060968950 | 45850 | 45900 | 45900 | 45850 | 147 |
| 358 | 20230607 | 132100 | 6054223950 | 45850 | 45850 | 45900 | 45850 | 92 |
| 359 | 20230607 | 132000 | 6050005000 | 45850 | 45850 | 45900 | 45850 | 155 |
| 360 | 20230607 | 131900 | 6042895500 | 45850 | 45800 | 45850 | 45800 | 1023 |
| 361 | 20230607 | 131800 | 5996025850 | 45850 | 45850 | 45900 | 45850 | 855 |
| 362 | 20230607 | 131700 | 5956819500 | 45850 | 45900 | 45900 | 45850 | 159 |
| 363 | 20230607 | 131600 | 5949526200 | 45850 | 45900 | 45900 | 45850 | 189 |
| 364 | 20230607 | 131500 | 5940852300 | 45900 | 45850 | 45900 | 45850 | 108 |
| 365 | 20230607 | 131400 | 5935896250 | 45850 | 45900 | 45900 | 45850 | 161 |
| 366 | 20230607 | 131300 | 5928511650 | 45900 | 45850 | 45900 | 45850 | 124 |
| 367 | 20230607 | 131200 | 5922821250 | 45850 | 45850 | 45900 | 45850 | 151 |
| 368 | 20230607 | 131100 | 5915896800 | 45900 | 45800 | 45900 | 45800 | 184 |
| 369 | 20230607 | 131000 | 5907461300 | 45800 | 45850 | 45850 | 45800 | 254 |
| 370 | 20230607 | 130900 | 5895819500 | 45850 | 45850 | 45850 | 45800 | 175 |
| 371 | 20230607 | 130800 | 5887797950 | 45850 | 45850 | 45900 | 45850 | 299 |
| 372 | 20230607 | 130700 | 5874084950 | 45900 | 45850 | 45900 | 45850 | 36 |
| 373 | 20230607 | 130600 | 5872433750 | 45850 | 45950 | 46000 | 45850 | 302 |
| 374 | 20230607 | 130500 | 5858560200 | 45950 | 45900 | 45950 | 45900 | 987 |
| 375 | 20230607 | 130400 | 5813242950 | 45850 | 45850 | 45900 | 45850 | 93 |
| 376 | 20230607 | 130300 | 5808976000 | 45850 | 45850 | 45900 | 45850 | 77 |
| 377 | 20230607 | 130200 | 5805444850 | 45850 | 45950 | 46000 | 45850 | 1401 |
| 378 | 20230607 | 130100 | 5741080850 | 45950 | 45950 | 46000 | 45950 | 817 |
| 379 | 20230607 | 130000 | 5703538850 | 45950 | 45950 | 46000 | 45950 | 138 |
| 380 | 20230607 | 125900 | 5697194350 | 45950 | 45950 | 46000 | 45950 | 245 |
| 381 | 20230607 | 125800 | 5685933700 | 46000 | 46000 | 46000 | 45950 | 83 |
| 382 | 20230607 | 125700 | 5682118050 | 45950 | 46000 | 46000 | 45950 | 158 |
| 383 | 20230607 | 125600 | 5674852000 | 46000 | 46000 | 46000 | 45950 | 116 |
| 384 | 20230607 | 125500 | 5669520000 | 46000 | 45950 | 46000 | 45950 | 101 |
| 385 | 20230607 | 125400 | 5664875700 | 46000 | 46000 | 46000 | 45950 | 236 |
| 386 | 20230607 | 125300 | 5654021650 | 46000 | 45950 | 46000 | 45950 | 89 |
| 387 | 20230607 | 125200 | 5649931650 | 45950 | 45950 | 46000 | 45950 | 24 |
| 388 | 20230607 | 125100 | 5648828800 | 45950 | 45900 | 46000 | 45900 | 300 |
| 389 | 20230607 | 125000 | 5635041000 | 45950 | 45900 | 46000 | 45900 | 135 |
| 390 | 20230607 | 124900 | 5628839400 | 45950 | 45900 | 45950 | 45900 | 110 |
| 391 | 20230607 | 124800 | 5623789150 | 45950 | 45950 | 45950 | 45900 | 138 |
| 392 | 20230607 | 124700 | 5617449750 | 45900 | 45900 | 45950 | 45900 | 74 |
| 393 | 20230607 | 124600 | 5614051900 | 45900 | 45900 | 45950 | 45900 | 433 |
| 394 | 20230607 | 124500 | 5594159450 | 45900 | 45900 | 45950 | 45900 | 193 |
| 395 | 20230607 | 124400 | 5585299050 | 46000 | 45950 | 46000 | 45950 | 105 |
| 396 | 20230607 | 124300 | 5580472100 | 45900 | 45900 | 45950 | 45900 | 127 |
| 397 | 20230607 | 124200 | 5574642300 | 45950 | 45950 | 46000 | 45950 | 415 |
| 398 | 20230607 | 124100 | 5555572950 | 45950 | 45950 | 46000 | 45900 | 567 |
| 399 | 20230607 | 124000 | 5529516550 | 45950 | 45900 | 45950 | 45900 | 291 |
| 400 | 20230607 | 123900 | 5516149100 | 45900 | 45900 | 45950 | 45900 | 171 |
| 401 | 20230607 | 123800 | 5508294950 | 45900 | 45950 | 45950 | 45900 | 13 |
| 402 | 20230607 | 123700 | 5507698150 | 45900 | 45900 | 45950 | 45900 | 80 |
| 403 | 20230607 | 123600 | 5504022900 | 45900 | 45950 | 45950 | 45900 | 1939 |
| 404 | 20230607 | 123500 | 5414931850 | 46000 | 46000 | 46000 | 45950 | 125 |
| 405 | 20230607 | 123400 | 5409184000 | 45950 | 45950 | 46000 | 45950 | 224 |
| 406 | 20230607 | 123300 | 5398885850 | 45950 | 45950 | 45950 | 45950 | 80 |
| 407 | 20230607 | 123200 | 5395209850 | 45950 | 46000 | 46000 | 45950 | 151 |
| 408 | 20230607 | 123100 | 5388266550 | 45950 | 45950 | 46000 | 45950 | 150 |
| 409 | 20230607 | 123000 | 5381372850 | 45950 | 45950 | 46000 | 45950 | 49 |
| 410 | 20230607 | 122900 | 5379120050 | 45950 | 45950 | 46000 | 45950 | 156 |
| 411 | 20230607 | 122800 | 5371947250 | 46000 | 45950 | 46000 | 45950 | 40 |
| 412 | 20230607 | 122700 | 5370108000 | 45950 | 45950 | 46000 | 45950 | 361 |
| 413 | 20230607 | 122600 | 5353513200 | 45950 | 45950 | 46000 | 45950 | 61 |
| 414 | 20230607 | 122500 | 5350708950 | 46000 | 45950 | 46000 | 45950 | 133 |
| 415 | 20230607 | 122400 | 5344596250 | 45950 | 46000 | 46000 | 45950 | 140 |
| 416 | 20230607 | 122300 | 5338160200 | 46000 | 45950 | 46000 | 45900 | 220 |
| 417 | 20230607 | 122200 | 5328051950 | 46000 | 45900 | 46000 | 45900 | 98 |
| 418 | 20230607 | 122100 | 5323548100 | 45900 | 45900 | 45950 | 45900 | 118 |
| 419 | 20230607 | 122000 | 5318130700 | 45950 | 46000 | 46000 | 45900 | 30 |
| 420 | 20230607 | 121900 | 5316753050 | 45950 | 45950 | 46000 | 45950 | 543 |
| 421 | 20230607 | 121800 | 5291802100 | 45950 | 45950 | 45950 | 45900 | 420 |
| 422 | 20230607 | 121700 | 5272504250 | 45950 | 45950 | 45950 | 45950 | 619 |
| 423 | 20230607 | 121600 | 5244061200 | 46000 | 45950 | 46000 | 45950 | 141 |
| 424 | 20230607 | 121500 | 5237582100 | 45950 | 45950 | 46000 | 45950 | 1505 |
| 425 | 20230607 | 121400 | 5168426050 | 46000 | 45950 | 46000 | 45950 | 175 |
| 426 | 20230607 | 121300 | 5160381000 | 46000 | 45950 | 46000 | 45950 | 48 |
| 427 | 20230607 | 121200 | 5158174100 | 45900 | 45950 | 46000 | 45900 | 582 |
| 428 | 20230607 | 121100 | 5131427350 | 45950 | 46000 | 46000 | 45950 | 97 |
| 429 | 20230607 | 121000 | 5126969900 | 45950 | 46000 | 46000 | 45950 | 65 |
| 430 | 20230607 | 120900 | 5123981650 | 46000 | 45950 | 46000 | 45950 | 178 |
| 431 | 20230607 | 120800 | 5115798300 | 45950 | 46000 | 46000 | 45950 | 143 |
| 432 | 20230607 | 120700 | 5109221400 | 45950 | 45950 | 46000 | 45950 | 138 |
| 433 | 20230607 | 120600 | 5102878500 | 45950 | 45950 | 45950 | 45950 | 65 |
| 434 | 20230607 | 120500 | 5099891750 | 45950 | 45950 | 46000 | 45950 | 175 |
| 435 | 20230607 | 120400 | 5091847500 | 45950 | 45950 | 46000 | 45950 | 209 |
| 436 | 20230607 | 120300 | 5082240500 | 45950 | 45950 | 45950 | 45950 | 168 |
| 437 | 20230607 | 120200 | 5074520900 | 45950 | 45950 | 46000 | 45950 | 202 |
| 438 | 20230607 | 120100 | 5065236200 | 46000 | 46000 | 46050 | 45950 | 97 |
| 439 | 20230607 | 120000 | 5060773650 | 46050 | 46000 | 46050 | 45950 | 463 |
| 440 | 20230607 | 115900 | 5039471550 | 45950 | 45950 | 46000 | 45950 | 238 |
| 441 | 20230607 | 115800 | 5028535300 | 45950 | 46050 | 46050 | 45950 | 273 |
| 442 | 20230607 | 115700 | 5015988950 | 46100 | 46050 | 46100 | 46050 | 319 |
| 443 | 20230607 | 115600 | 5001298900 | 46000 | 46050 | 46100 | 46000 | 2140 |
| 444 | 20230607 | 115500 | 4902704150 | 46000 | 46000 | 46050 | 46000 | 290 |
| 445 | 20230607 | 115400 | 4889361550 | 46000 | 45950 | 46050 | 45950 | 483 |
| 446 | 20230607 | 115300 | 4867145900 | 45950 | 45950 | 45950 | 45950 | 10 |
| 447 | 20230607 | 115200 | 4866686400 | 45950 | 46000 | 46000 | 45950 | 355 |
| 448 | 20230607 | 115100 | 4850357100 | 46000 | 46050 | 46100 | 46000 | 349 |
| 449 | 20230607 | 115000 | 4834288250 | 46050 | 46000 | 46100 | 46000 | 228 |
| 450 | 20230607 | 114900 | 4823789300 | 46050 | 45950 | 46100 | 45950 | 716 |
| 451 | 20230607 | 114800 | 4790849850 | 45950 | 45950 | 46000 | 45950 | 83 |
| 452 | 20230607 | 114700 | 4787035850 | 45950 | 46000 | 46000 | 45950 | 30 |
| 453 | 20230607 | 114600 | 4785657000 | 46000 | 46150 | 46150 | 46000 | 968 |
| 454 | 20230607 | 114500 | 4741046400 | 46100 | 46100 | 46150 | 46100 | 158 |
| 455 | 20230607 | 114400 | 4733757350 | 46100 | 46100 | 46100 | 46100 | 44 |
| 456 | 20230607 | 114300 | 4731728950 | 46100 | 46100 | 46150 | 46100 | 626 |
| 457 | 20230607 | 114200 | 4702856000 | 46100 | 46000 | 46100 | 46000 | 611 |
| 458 | 20230607 | 114100 | 4674710100 | 46050 | 46000 | 46050 | 46000 | 20 |
| 459 | 20230607 | 114000 | 4673790050 | 46050 | 46000 | 46050 | 46000 | 206 |
| 460 | 20230607 | 113900 | 4664310200 | 46000 | 46050 | 46050 | 46000 | 86 |
| 461 | 20230607 | 113800 | 4660351600 | 46050 | 46000 | 46050 | 46000 | 204 |
| 462 | 20230607 | 113700 | 4650959950 | 46050 | 46000 | 46050 | 45950 | 124 |
| 463 | 20230607 | 113600 | 4645253450 | 46000 | 46050 | 46050 | 46000 | 50 |
| 464 | 20230607 | 113500 | 4642953250 | 46000 | 46000 | 46050 | 46000 | 149 |
| 465 | 20230607 | 113400 | 4636098700 | 46000 | 46050 | 46050 | 46000 | 75 |
| 466 | 20230607 | 113300 | 4632646200 | 45950 | 46150 | 46150 | 45950 | 1854 |
| 467 | 20230607 | 113200 | 4547182750 | 46100 | 46100 | 46150 | 46100 | 883 |
| 468 | 20230607 | 113100 | 4506467450 | 46050 | 46050 | 46100 | 46050 | 1021 |
| 469 | 20230607 | 113000 | 4459408650 | 46050 | 46100 | 46100 | 46050 | 148 |
| 470 | 20230607 | 112900 | 4452590250 | 46100 | 46050 | 46100 | 46050 | 243 |
| 471 | 20230607 | 112800 | 4441389850 | 46050 | 46050 | 46100 | 46050 | 229 |
| 472 | 20230607 | 112700 | 4430838100 | 46100 | 46050 | 46100 | 46050 | 162 |
| 473 | 20230607 | 112600 | 4423370500 | 46050 | 46050 | 46100 | 46050 | 338 |
| 474 | 20230607 | 112500 | 4407803950 | 46050 | 46000 | 46050 | 46000 | 83 |
| 475 | 20230607 | 112400 | 4403982600 | 46000 | 46050 | 46050 | 46000 | 110 |
| 476 | 20230607 | 112300 | 4398922350 | 46050 | 46000 | 46050 | 46000 | 105 |
| 477 | 20230607 | 112200 | 4394088500 | 46050 | 46000 | 46050 | 46000 | 62 |
| 478 | 20230607 | 112100 | 4391236450 | 46050 | 46050 | 46100 | 46050 | 444 |
| 479 | 20230607 | 112000 | 4370786950 | 46050 | 46000 | 46100 | 46000 | 234 |
| 480 | 20230607 | 111900 | 4360011100 | 46000 | 46000 | 46050 | 46000 | 94 |
| 481 | 20230607 | 111800 | 4355687000 | 46000 | 46000 | 46000 | 46000 | 174 |
| 482 | 20230607 | 111700 | 4347683000 | 46000 | 46100 | 46100 | 46000 | 803 |
| 483 | 20230607 | 111600 | 4310699800 | 46050 | 46050 | 46100 | 46050 | 146 |
| 484 | 20230607 | 111500 | 4303976050 | 46050 | 46050 | 46100 | 46050 | 78 |
| 485 | 20230607 | 111400 | 4300381450 | 46050 | 46100 | 46100 | 46050 | 231 |
| 486 | 20230607 | 111300 | 4289736200 | 46050 | 46050 | 46100 | 46050 | 102 |
| 487 | 20230607 | 111200 | 4285038900 | 46050 | 46100 | 46100 | 46050 | 163 |
| 488 | 20230607 | 111100 | 4277526550 | 46100 | 46050 | 46100 | 46050 | 117 |
| 489 | 20230607 | 111000 | 4272137900 | 46050 | 46100 | 46100 | 46050 | 23 |
| 490 | 20230607 | 110900 | 4271078600 | 46100 | 46050 | 46100 | 46000 | 228 |
| 491 | 20230607 | 110800 | 4260576850 | 46050 | 46050 | 46100 | 46050 | 280 |
| 492 | 20230607 | 110700 | 4247679000 | 46050 | 46050 | 46050 | 46050 | 124 |
| 493 | 20230607 | 110600 | 4241968800 | 46100 | 46050 | 46100 | 46050 | 131 |
| 494 | 20230607 | 110500 | 4235936200 | 46050 | 46000 | 46100 | 45950 | 1775 |
| 495 | 20230607 | 110400 | 4154274400 | 45950 | 45950 | 46000 | 45950 | 54 |
| 496 | 20230607 | 110300 | 4151793050 | 46000 | 45950 | 46000 | 45950 | 114 |
| 497 | 20230607 | 110200 | 4146554200 | 45950 | 45950 | 45950 | 45900 | 784 |
| 498 | 20230607 | 110100 | 4110530800 | 45950 | 45900 | 45950 | 45900 | 6 |
| 499 | 20230607 | 110000 | 4110255350 | 45900 | 45950 | 46000 | 45900 | 1148 |
| 500 | 20230607 | 105900 | 4057510700 | 45950 | 45950 | 46000 | 45950 | 416 |
| 501 | 20230607 | 105800 | 4038394600 | 45950 | 45950 | 46000 | 45950 | 337 |
| 502 | 20230607 | 105700 | 4022904400 | 45950 | 46000 | 46000 | 45950 | 90 |
| 503 | 20230607 | 105600 | 4018766950 | 46000 | 45950 | 46000 | 45950 | 232 |
| 504 | 20230607 | 105500 | 4008100500 | 45950 | 45950 | 46000 | 45950 | 136 |
| 505 | 20230607 | 105400 | 4001846200 | 45950 | 45950 | 46000 | 45950 | 51 |
| 506 | 20230607 | 105300 | 3999501950 | 45950 | 45950 | 46000 | 45950 | 90 |
| 507 | 20230607 | 105200 | 3995363400 | 45950 | 45950 | 46000 | 45950 | 107 |
| 508 | 20230607 | 105100 | 3990446700 | 46000 | 46000 | 46000 | 45950 | 333 |
| 509 | 20230607 | 105000 | 3975134550 | 45950 | 46000 | 46000 | 45900 | 173 |
| 510 | 20230607 | 104900 | 3967188200 | 45900 | 45950 | 46000 | 45900 | 206 |
| 511 | 20230607 | 104800 | 3957722500 | 45950 | 45950 | 46000 | 45950 | 109 |
| 512 | 20230607 | 104700 | 3952713800 | 46000 | 46050 | 46100 | 46000 | 1369 |
| 513 | 20230607 | 104600 | 3889673150 | 46100 | 46100 | 46100 | 46050 | 96 |
| 514 | 20230607 | 104500 | 3885249000 | 46100 | 46050 | 46100 | 46050 | 135 |
| 515 | 20230607 | 104400 | 3879027650 | 46050 | 46050 | 46100 | 46050 | 54 |
| 516 | 20230607 | 104300 | 3876540350 | 46050 | 46100 | 46100 | 46050 | 220 |
| 517 | 20230607 | 104200 | 3866403400 | 46050 | 46000 | 46050 | 46000 | 345 |
| 518 | 20230607 | 104100 | 3850524800 | 46000 | 45900 | 46000 | 45900 | 447 |
| 519 | 20230607 | 104000 | 3829985500 | 45900 | 45950 | 45950 | 45900 | 92 |
| 520 | 20230607 | 103900 | 3825761950 | 45950 | 45900 | 45950 | 45900 | 75 |
| 521 | 20230607 | 103800 | 3822316950 | 46000 | 46100 | 46100 | 45950 | 1761 |
| 522 | 20230607 | 103700 | 3741239450 | 46100 | 46050 | 46100 | 46050 | 462 |
| 523 | 20230607 | 103600 | 3719959150 | 46050 | 46100 | 46100 | 46050 | 74 |
| 524 | 20230607 | 103500 | 3716548500 | 46100 | 46050 | 46100 | 46050 | 257 |
| 525 | 20230607 | 103400 | 3704712400 | 46100 | 46050 | 46100 | 46050 | 425 |
| 526 | 20230607 | 103300 | 3685135050 | 46050 | 46050 | 46100 | 46050 | 88 |
| 527 | 20230607 | 103200 | 3681081100 | 46050 | 46100 | 46100 | 46050 | 198 |
| 528 | 20230607 | 103100 | 3671956850 | 46050 | 46100 | 46100 | 46050 | 44 |
| 529 | 20230607 | 103000 | 3669929450 | 46050 | 46100 | 46100 | 46050 | 149 |
| 530 | 20230607 | 102900 | 3663065000 | 46100 | 46050 | 46100 | 46050 | 142 |
| 531 | 20230607 | 102800 | 3656521800 | 46050 | 46100 | 46100 | 46050 | 264 |
| 532 | 20230607 | 102700 | 3644359500 | 46050 | 46000 | 46050 | 46000 | 404 |
| 533 | 20230607 | 102600 | 3625758250 | 46000 | 46000 | 46000 | 46000 | 147 |
| 534 | 20230607 | 102500 | 3618996250 | 46050 | 46000 | 46050 | 46000 | 305 |
| 535 | 20230607 | 102400 | 3604964650 | 46050 | 46050 | 46050 | 46050 | 313 |
| 536 | 20230607 | 102300 | 3590551000 | 46050 | 46100 | 46100 | 46050 | 483 |
| 537 | 20230607 | 102200 | 3568286900 | 46100 | 46100 | 46150 | 46100 | 178 |
| 538 | 20230607 | 102100 | 3560081000 | 46150 | 46100 | 46150 | 46100 | 264 |
| 539 | 20230607 | 102000 | 3547903400 | 46150 | 46150 | 46150 | 46150 | 19 |
| 540 | 20230607 | 101900 | 3547026550 | 46150 | 46100 | 46150 | 46100 | 210 |
| 541 | 20230607 | 101800 | 3537342600 | 46100 | 46100 | 46150 | 46100 | 85 |
| 542 | 20230607 | 101700 | 3533424050 | 46200 | 46150 | 46200 | 46150 | 547 |
| 543 | 20230607 | 101600 | 3508179250 | 46150 | 46150 | 46200 | 46150 | 288 |
| 544 | 20230607 | 101500 | 3494888000 | 46150 | 46200 | 46200 | 46150 | 166 |
| 545 | 20230607 | 101400 | 3487224900 | 46200 | 46150 | 46200 | 46150 | 78 |
| 546 | 20230607 | 101300 | 3483625050 | 46150 | 46200 | 46200 | 46150 | 450 |
| 547 | 20230607 | 101200 | 3462854400 | 46150 | 46100 | 46200 | 46100 | 1027 |
| 548 | 20230607 | 101100 | 3415456500 | 46150 | 46100 | 46150 | 46100 | 126 |
| 549 | 20230607 | 101000 | 3409642350 | 46150 | 46050 | 46150 | 46050 | 741 |
| 550 | 20230607 | 100900 | 3375473900 | 46050 | 46050 | 46100 | 46050 | 36 |
| 551 | 20230607 | 100800 | 3373815950 | 46050 | 46100 | 46100 | 46050 | 427 |
| 552 | 20230607 | 100700 | 3354146900 | 46100 | 46050 | 46100 | 46050 | 119 |
| 553 | 20230607 | 100600 | 3348665450 | 46050 | 46100 | 46100 | 46050 | 101 |
| 554 | 20230607 | 100500 | 3344014300 | 46050 | 46100 | 46100 | 46050 | 439 |
| 555 | 20230607 | 100400 | 3323782600 | 46100 | 46150 | 46150 | 46100 | 327 |
| 556 | 20230607 | 100300 | 3308694000 | 46150 | 46200 | 46200 | 46150 | 660 |
| 557 | 20230607 | 100200 | 3278228150 | 46200 | 46150 | 46200 | 46150 | 150 |
| 558 | 20230607 | 100100 | 3271304500 | 46150 | 46150 | 46200 | 46150 | 655 |
| 559 | 20230607 | 100000 | 3241074750 | 46200 | 46150 | 46200 | 46100 | 309 |
| 560 | 20230607 | 095900 | 3226812550 | 46150 | 46150 | 46150 | 46150 | 62 |
| 561 | 20230607 | 095800 | 3223951250 | 46150 | 46100 | 46150 | 46100 | 354 |
| 562 | 20230607 | 095700 | 3207617200 | 46100 | 46150 | 46150 | 46100 | 223 |
| 563 | 20230607 | 095600 | 3197336500 | 46100 | 46100 | 46150 | 46100 | 85 |
| 564 | 20230607 | 095500 | 3193417050 | 46100 | 46100 | 46150 | 46100 | 323 |
| 565 | 20230607 | 095400 | 3178524150 | 46100 | 46150 | 46200 | 46100 | 336 |
| 566 | 20230607 | 095300 | 3163017750 | 46150 | 46100 | 46150 | 46100 | 127 |
| 567 | 20230607 | 095200 | 3157162050 | 46100 | 46250 | 46250 | 46100 | 1991 |
| 568 | 20230607 | 095100 | 3065176800 | 46200 | 46150 | 46300 | 46150 | 3249 |
| 569 | 20230607 | 095000 | 2915003300 | 46200 | 46150 | 46200 | 46150 | 822 |
| 570 | 20230607 | 094900 | 2877033650 | 46150 | 46150 | 46150 | 46100 | 3030 |
| 571 | 20230607 | 094800 | 2737202400 | 46150 | 46150 | 46150 | 46100 | 148 |
| 572 | 20230607 | 094700 | 2730374400 | 46100 | 46100 | 46150 | 46050 | 1921 |
| 573 | 20230607 | 094600 | 2641813350 | 46100 | 46000 | 46100 | 46000 | 5849 |
| 574 | 20230607 | 094500 | 2372644400 | 46000 | 45950 | 46000 | 45950 | 1887 |
| 575 | 20230607 | 094400 | 2285918900 | 45950 | 45950 | 45950 | 45900 | 161 |
| 576 | 20230607 | 094300 | 2278521200 | 45950 | 45950 | 45950 | 45900 | 150 |
| 577 | 20230607 | 094200 | 2271630600 | 45950 | 45900 | 45950 | 45900 | 101 |
| 578 | 20230607 | 094100 | 2266993500 | 45950 | 45950 | 45950 | 45900 | 191 |
| 579 | 20230607 | 094000 | 2258220700 | 45900 | 45950 | 45950 | 45900 | 627 |
| 580 | 20230607 | 093900 | 2229435050 | 45900 | 45900 | 45950 | 45900 | 122 |
| 581 | 20230607 | 093800 | 2223831000 | 45900 | 45900 | 45950 | 45900 | 202 |
| 582 | 20230607 | 093700 | 2214557050 | 45900 | 45900 | 45950 | 45900 | 823 |
| 583 | 20230607 | 093600 | 2176780850 | 45900 | 45850 | 45900 | 45800 | 1048 |
| 584 | 20230607 | 093500 | 2128709750 | 45800 | 45700 | 45850 | 45700 | 4230 |
| 585 | 20230607 | 093400 | 1935041350 | 45750 | 45750 | 45800 | 45700 | 583 |
| 586 | 20230607 | 093300 | 1908369100 | 45750 | 45700 | 45750 | 45650 | 1897 |
| 587 | 20230607 | 093200 | 1821650100 | 45700 | 45650 | 45700 | 45650 | 263 |
| 588 | 20230607 | 093100 | 1809642500 | 45700 | 45700 | 45700 | 45650 | 739 |
| 589 | 20230607 | 093000 | 1775902000 | 45650 | 45650 | 45700 | 45650 | 389 |
| 590 | 20230607 | 092900 | 1758143900 | 45650 | 45650 | 45700 | 45650 | 366 |
| 591 | 20230607 | 092800 | 1741430800 | 45650 | 45650 | 45700 | 45650 | 182 |
| 592 | 20230607 | 092700 | 1733121750 | 45650 | 45700 | 45700 | 45650 | 148 |
| 593 | 20230607 | 092600 | 1726364850 | 45650 | 45700 | 45750 | 45650 | 309 |
| 594 | 20230607 | 092500 | 1712244000 | 45750 | 45800 | 45800 | 45700 | 1350 |
| 595 | 20230607 | 092400 | 1650495850 | 45800 | 45800 | 45800 | 45750 | 205 |
| 596 | 20230607 | 092300 | 1641109550 | 45750 | 45800 | 45800 | 45750 | 222 |
| 597 | 20230607 | 092200 | 1630945450 | 45800 | 45800 | 45800 | 45750 | 2041 |
| 598 | 20230607 | 092100 | 1537475750 | 45800 | 45800 | 45800 | 45750 | 636 |
| 599 | 20230607 | 092000 | 1508377700 | 45800 | 45700 | 45800 | 45700 | 1762 |
| 600 | 20230607 | 091900 | 1427767250 | 45700 | 45750 | 45800 | 45700 | 3669 |
| 601 | 20230607 | 091800 | 1259817050 | 45750 | 45550 | 45750 | 45500 | 6371 |
| 602 | 20230607 | 091700 | 969270150 | 45500 | 45500 | 45550 | 45500 | 690 |
| 603 | 20230607 | 091600 | 937856700 | 45500 | 45500 | 45550 | 45500 | 283 |
| 604 | 20230607 | 091500 | 924976300 | 45500 | 45500 | 45550 | 45500 | 1946 |
| 605 | 20230607 | 091400 | 836423900 | 45500 | 45500 | 45500 | 45450 | 280 |
| 606 | 20230607 | 091300 | 823696950 | 45450 | 45450 | 45500 | 45450 | 1998 |
| 607 | 20230607 | 091200 | 732884650 | 45400 | 45400 | 45450 | 45400 | 470 |
| 608 | 20230607 | 091100 | 711544050 | 45400 | 45450 | 45450 | 45400 | 317 |
| 609 | 20230607 | 091000 | 697148900 | 45450 | 45400 | 45500 | 45400 | 978 |
| 610 | 20230607 | 090900 | 652698750 | 45350 | 45400 | 45450 | 45350 | 209 |
| 611 | 20230607 | 090800 | 643208550 | 45400 | 45200 | 45450 | 45200 | 520 |
| 612 | 20230607 | 090700 | 619591700 | 45350 | 45250 | 45450 | 45250 | 444 |
| 613 | 20230607 | 090600 | 599447050 | 45250 | 45400 | 45500 | 45250 | 1946 |
| 614 | 20230607 | 090500 | 511083200 | 45350 | 45150 | 45400 | 45150 | 1804 |
| 615 | 20230607 | 090400 | 429446600 | 45150 | 45200 | 45200 | 45100 | 233 |
| 616 | 20230607 | 090300 | 418931100 | 45100 | 45200 | 45250 | 45100 | 2313 |
| 617 | 20230607 | 090200 | 314426000 | 45250 | 45350 | 45400 | 45250 | 342 |
| 618 | 20230607 | 090100 | 298941050 | 45350 | 45250 | 45550 | 45150 | 3752 |
| 619 | 20230607 | 090000 | 128752550 | 45350 | 45450 | 45500 | 45250 | 2830 |