35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 185000 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 11484 |
| 3 | 20230612 | 184900 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 4 | 20230612 | 184800 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 5 | 20230612 | 184700 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 6 | 20230612 | 184600 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 7 | 20230612 | 184500 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 8 | 20230612 | 184400 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 9 | 20230612 | 184300 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 10 | 20230612 | 184200 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 11 | 20230612 | 184100 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 12 | 20230612 | 184000 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 13 | 20230612 | 183900 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 14 | 20230612 | 183800 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 15 | 20230612 | 183700 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 16 | 20230612 | 183600 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 17 | 20230612 | 183500 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 18 | 20230612 | 183400 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 19 | 20230612 | 183300 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 20 | 20230612 | 183200 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 21 | 20230612 | 183100 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 22 | 20230612 | 183000 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 23 | 20230612 | 182900 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 24 | 20230612 | 182800 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 25 | 20230612 | 182700 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 26 | 20230612 | 182600 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 27 | 20230612 | 182500 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 28 | 20230612 | 182400 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 29 | 20230612 | 182300 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 30 | 20230612 | 182200 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 31 | 20230612 | 182100 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 32 | 20230612 | 182000 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 11484 |
| 33 | 20230612 | 181900 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 34 | 20230612 | 181800 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 35 | 20230612 | 181700 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 36 | 20230612 | 181600 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 37 | 20230612 | 181500 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 38 | 20230612 | 181400 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 39 | 20230612 | 181300 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 40 | 20230612 | 181200 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 41 | 20230612 | 181100 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 42 | 20230612 | 181000 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 43 | 20230612 | 180900 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 44 | 20230612 | 180800 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 45 | 20230612 | 180700 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 46 | 20230612 | 180600 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 47 | 20230612 | 180500 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 48 | 20230612 | 180400 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 49 | 20230612 | 180300 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 50 | 20230612 | 180200 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 51 | 20230612 | 180100 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 52 | 20230612 | 180000 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 53 | 20230612 | 175900 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 54 | 20230612 | 175800 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 55 | 20230612 | 175700 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 56 | 20230612 | 175600 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 57 | 20230612 | 175500 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 58 | 20230612 | 175400 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 59 | 20230612 | 175300 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 60 | 20230612 | 175200 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 61 | 20230612 | 175100 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 62 | 20230612 | 175000 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 11484 |
| 63 | 20230612 | 174900 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 64 | 20230612 | 174800 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 65 | 20230612 | 174700 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 66 | 20230612 | 174600 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 67 | 20230612 | 174500 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 68 | 20230612 | 174400 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 69 | 20230612 | 174300 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 70 | 20230612 | 174200 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 71 | 20230612 | 174100 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 72 | 20230612 | 174000 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 73 | 20230612 | 173900 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 74 | 20230612 | 173800 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 75 | 20230612 | 173700 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 76 | 20230612 | 173600 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 77 | 20230612 | 173500 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 78 | 20230612 | 173400 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 79 | 20230612 | 173300 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 80 | 20230612 | 173200 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 81 | 20230612 | 173100 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 82 | 20230612 | 173000 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 83 | 20230612 | 172900 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 84 | 20230612 | 172800 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 85 | 20230612 | 172700 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 86 | 20230612 | 172600 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 87 | 20230612 | 172500 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 88 | 20230612 | 172400 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 89 | 20230612 | 172300 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 90 | 20230612 | 172200 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 91 | 20230612 | 172100 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 92 | 20230612 | 172000 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 11484 |
| 93 | 20230612 | 171900 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 94 | 20230612 | 171800 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 95 | 20230612 | 171700 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 96 | 20230612 | 171600 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 97 | 20230612 | 171500 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 98 | 20230612 | 171400 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 99 | 20230612 | 171300 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 100 | 20230612 | 171200 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 101 | 20230612 | 171100 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 102 | 20230612 | 171000 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 103 | 20230612 | 170900 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 104 | 20230612 | 170800 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 105 | 20230612 | 170700 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 106 | 20230612 | 170600 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 107 | 20230612 | 170500 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 108 | 20230612 | 170400 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 109 | 20230612 | 170300 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 110 | 20230612 | 170200 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 111 | 20230612 | 170100 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 112 | 20230612 | 170000 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 113 | 20230612 | 165900 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 114 | 20230612 | 165800 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 115 | 20230612 | 165700 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 116 | 20230612 | 165600 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 117 | 20230612 | 165500 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 118 | 20230612 | 165400 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 119 | 20230612 | 165300 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 120 | 20230612 | 165200 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 121 | 20230612 | 165100 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 122 | 20230612 | 165000 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 11484 |
| 123 | 20230612 | 164900 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 124 | 20230612 | 164800 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 125 | 20230612 | 164700 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 126 | 20230612 | 164600 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 127 | 20230612 | 164500 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 128 | 20230612 | 164400 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 129 | 20230612 | 164300 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 130 | 20230612 | 164200 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 131 | 20230612 | 164100 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 132 | 20230612 | 164000 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 133 | 20230612 | 163900 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 134 | 20230612 | 163800 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 135 | 20230612 | 163700 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 136 | 20230612 | 163600 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 137 | 20230612 | 163500 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 138 | 20230612 | 163400 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 139 | 20230612 | 163300 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 140 | 20230612 | 163200 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 141 | 20230612 | 163100 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 142 | 20230612 | 163000 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 143 | 20230612 | 162900 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 144 | 20230612 | 162800 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 145 | 20230612 | 162700 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 146 | 20230612 | 162600 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 147 | 20230612 | 162500 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 148 | 20230612 | 162400 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 149 | 20230612 | 162300 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 150 | 20230612 | 162200 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 151 | 20230612 | 162100 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 152 | 20230612 | 162000 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 11484 |
| 153 | 20230612 | 161900 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 154 | 20230612 | 161800 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 155 | 20230612 | 161700 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 156 | 20230612 | 161600 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 157 | 20230612 | 161500 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 158 | 20230612 | 161400 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 159 | 20230612 | 161300 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 160 | 20230612 | 161200 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 161 | 20230612 | 161100 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 162 | 20230612 | 161000 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 163 | 20230612 | 160900 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 164 | 20230612 | 160800 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 165 | 20230612 | 160700 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 166 | 20230612 | 160600 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 167 | 20230612 | 160500 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 168 | 20230612 | 160400 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 169 | 20230612 | 160300 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 170 | 20230612 | 160200 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 171 | 20230612 | 160100 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 172 | 20230612 | 160000 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 173 | 20230612 | 155900 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 174 | 20230612 | 155800 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 175 | 20230612 | 155700 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 176 | 20230612 | 155600 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 177 | 20230612 | 155500 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 178 | 20230612 | 155400 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 179 | 20230612 | 155300 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 180 | 20230612 | 155200 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 181 | 20230612 | 155100 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 182 | 20230612 | 155000 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 11484 |
| 183 | 20230612 | 154900 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 184 | 20230612 | 154800 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 185 | 20230612 | 154700 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 186 | 20230612 | 154600 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 187 | 20230612 | 154500 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 188 | 20230612 | 154400 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 189 | 20230612 | 154300 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 190 | 20230612 | 154200 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 191 | 20230612 | 154100 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 192 | 20230612 | 154000 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 193 | 20230612 | 153900 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 194 | 20230612 | 153800 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 195 | 20230612 | 153700 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 196 | 20230612 | 153600 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 197 | 20230612 | 153500 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 198 | 20230612 | 153400 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 199 | 20230612 | 153300 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 200 | 20230612 | 153200 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 201 | 20230612 | 153100 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 0 |
| 202 | 20230612 | 153000 | 475887931000 | 692000 | 692000 | 692000 | 692000 | 11484 |
| 203 | 20230612 | 152900 | 467941003000 | 693000 | 693000 | 693000 | 693000 | 0 |
| 204 | 20230612 | 152800 | 467941003000 | 693000 | 693000 | 693000 | 693000 | 0 |
| 205 | 20230612 | 152700 | 467941003000 | 693000 | 693000 | 693000 | 693000 | 0 |
| 206 | 20230612 | 152600 | 467941003000 | 693000 | 693000 | 693000 | 693000 | 0 |
| 207 | 20230612 | 152500 | 467941003000 | 693000 | 693000 | 693000 | 693000 | 0 |
| 208 | 20230612 | 152400 | 467941003000 | 693000 | 693000 | 693000 | 693000 | 0 |
| 209 | 20230612 | 152300 | 467941003000 | 693000 | 693000 | 693000 | 693000 | 0 |
| 210 | 20230612 | 152200 | 467941003000 | 693000 | 693000 | 693000 | 693000 | 0 |
| 211 | 20230612 | 152100 | 467941003000 | 693000 | 693000 | 693000 | 693000 | 0 |
| 212 | 20230612 | 152000 | 467941003000 | 693000 | 693000 | 693000 | 693000 | 0 |
| 213 | 20230612 | 151900 | 467941003000 | 693000 | 693000 | 693000 | 692000 | 2300 |
| 214 | 20230612 | 151800 | 466347332000 | 693000 | 693000 | 694000 | 692000 | 3700 |
| 215 | 20230612 | 151700 | 463782099000 | 694000 | 694000 | 694000 | 693000 | 2033 |
| 216 | 20230612 | 151600 | 462371937000 | 694000 | 691000 | 694000 | 690000 | 11519 |
| 217 | 20230612 | 151500 | 454399021000 | 690000 | 690000 | 691000 | 690000 | 703 |
| 218 | 20230612 | 151400 | 453913710000 | 690000 | 690000 | 691000 | 690000 | 535 |
| 219 | 20230612 | 151300 | 453544494000 | 690000 | 690000 | 691000 | 690000 | 3666 |
| 220 | 20230612 | 151200 | 451013575000 | 690000 | 690000 | 691000 | 690000 | 281 |
| 221 | 20230612 | 151100 | 450819600000 | 690000 | 690000 | 691000 | 690000 | 2311 |
| 222 | 20230612 | 151000 | 449224834000 | 690000 | 690000 | 691000 | 690000 | 674 |
| 223 | 20230612 | 150900 | 448759538000 | 690000 | 691000 | 691000 | 690000 | 248 |
| 224 | 20230612 | 150800 | 448588291000 | 691000 | 690000 | 691000 | 689000 | 1522 |
| 225 | 20230612 | 150700 | 447538073000 | 689000 | 690000 | 690000 | 689000 | 666 |
| 226 | 20230612 | 150600 | 447078618000 | 689000 | 690000 | 690000 | 689000 | 777 |
| 227 | 20230612 | 150500 | 446542542000 | 690000 | 688000 | 690000 | 688000 | 2978 |
| 228 | 20230612 | 150400 | 444489003000 | 689000 | 688000 | 689000 | 688000 | 253 |
| 229 | 20230612 | 150300 | 444314790000 | 689000 | 689000 | 689000 | 688000 | 384 |
| 230 | 20230612 | 150200 | 444050372000 | 689000 | 689000 | 690000 | 688000 | 676 |
| 231 | 20230612 | 150100 | 443584675000 | 689000 | 688000 | 690000 | 688000 | 1224 |
| 232 | 20230612 | 150000 | 442741332000 | 689000 | 691000 | 691000 | 688000 | 3605 |
| 233 | 20230612 | 145900 | 440255092000 | 691000 | 692000 | 692000 | 690000 | 3137 |
| 234 | 20230612 | 145800 | 438087291000 | 692000 | 691000 | 692000 | 691000 | 356 |
| 235 | 20230612 | 145700 | 437841131000 | 691000 | 692000 | 692000 | 691000 | 491 |
| 236 | 20230612 | 145600 | 437501646000 | 692000 | 692000 | 692000 | 691000 | 325 |
| 237 | 20230612 | 145500 | 437276849000 | 692000 | 692000 | 692000 | 691000 | 347 |
| 238 | 20230612 | 145400 | 437036851000 | 692000 | 692000 | 692000 | 691000 | 741 |
| 239 | 20230612 | 145300 | 436524338000 | 691000 | 692000 | 692000 | 691000 | 479 |
| 240 | 20230612 | 145200 | 436193158000 | 692000 | 691000 | 692000 | 691000 | 978 |
| 241 | 20230612 | 145100 | 435516421000 | 691000 | 692000 | 692000 | 691000 | 484 |
| 242 | 20230612 | 145000 | 435181926000 | 692000 | 692000 | 692000 | 691000 | 331 |
| 243 | 20230612 | 144900 | 434953069000 | 691000 | 691000 | 692000 | 691000 | 265 |
| 244 | 20230612 | 144800 | 434769775000 | 691000 | 692000 | 692000 | 691000 | 607 |
| 245 | 20230612 | 144700 | 434350066000 | 692000 | 691000 | 692000 | 691000 | 414 |
| 246 | 20230612 | 144600 | 434063694000 | 691000 | 691000 | 692000 | 691000 | 279 |
| 247 | 20230612 | 144500 | 433870820000 | 691000 | 690000 | 692000 | 690000 | 1575 |
| 248 | 20230612 | 144400 | 432782590000 | 690000 | 690000 | 691000 | 690000 | 396 |
| 249 | 20230612 | 144300 | 432509068000 | 691000 | 690000 | 691000 | 690000 | 459 |
| 250 | 20230612 | 144200 | 432192053000 | 690000 | 690000 | 691000 | 690000 | 172 |
| 251 | 20230612 | 144100 | 432073319000 | 690000 | 690000 | 691000 | 690000 | 165 |
| 252 | 20230612 | 144000 | 431959419000 | 691000 | 692000 | 692000 | 690000 | 1510 |
| 253 | 20230612 | 143900 | 430916014000 | 692000 | 692000 | 692000 | 691000 | 603 |
| 254 | 20230612 | 143800 | 430499131000 | 692000 | 691000 | 692000 | 691000 | 224 |
| 255 | 20230612 | 143700 | 430344215000 | 692000 | 691000 | 692000 | 691000 | 459 |
| 256 | 20230612 | 143600 | 430026765000 | 691000 | 690000 | 692000 | 690000 | 1047 |
| 257 | 20230612 | 143500 | 429303347000 | 691000 | 691000 | 692000 | 690000 | 503 |
| 258 | 20230612 | 143400 | 428955768000 | 691000 | 691000 | 692000 | 691000 | 1070 |
| 259 | 20230612 | 143300 | 428216349000 | 691000 | 691000 | 692000 | 691000 | 252 |
| 260 | 20230612 | 143200 | 428042140000 | 691000 | 692000 | 692000 | 691000 | 261 |
| 261 | 20230612 | 143100 | 427861684000 | 692000 | 692000 | 692000 | 691000 | 299 |
| 262 | 20230612 | 143000 | 427655000000 | 691000 | 692000 | 692000 | 691000 | 303 |
| 263 | 20230612 | 142900 | 427445445000 | 692000 | 691000 | 692000 | 691000 | 211 |
| 264 | 20230612 | 142800 | 427299537000 | 691000 | 692000 | 692000 | 691000 | 299 |
| 265 | 20230612 | 142700 | 427092809000 | 692000 | 692000 | 692000 | 691000 | 343 |
| 266 | 20230612 | 142600 | 426855558000 | 691000 | 692000 | 692000 | 691000 | 1044 |
| 267 | 20230612 | 142500 | 426133200000 | 692000 | 691000 | 692000 | 691000 | 557 |
| 268 | 20230612 | 142400 | 425748171000 | 691000 | 691000 | 692000 | 690000 | 1341 |
| 269 | 20230612 | 142300 | 424821810000 | 691000 | 691000 | 691000 | 690000 | 518 |
| 270 | 20230612 | 142200 | 424464021000 | 691000 | 690000 | 691000 | 690000 | 562 |
| 271 | 20230612 | 142100 | 424075935000 | 691000 | 691000 | 692000 | 690000 | 1194 |
| 272 | 20230612 | 142000 | 423250948000 | 692000 | 692000 | 692000 | 691000 | 492 |
| 273 | 20230612 | 141900 | 422910788000 | 692000 | 694000 | 694000 | 691000 | 2127 |
| 274 | 20230612 | 141800 | 421437735000 | 693000 | 694000 | 694000 | 693000 | 905 |
| 275 | 20230612 | 141700 | 420809993000 | 693000 | 693000 | 694000 | 692000 | 2237 |
| 276 | 20230612 | 141600 | 419259439000 | 693000 | 692000 | 693000 | 692000 | 1951 |
| 277 | 20230612 | 141500 | 417907552000 | 692000 | 691000 | 693000 | 691000 | 2367 |
| 278 | 20230612 | 141400 | 416269205000 | 692000 | 691000 | 692000 | 690000 | 2933 |
| 279 | 20230612 | 141300 | 414240702000 | 690000 | 688000 | 691000 | 688000 | 9424 |
| 280 | 20230612 | 141200 | 407739694000 | 689000 | 689000 | 689000 | 688000 | 239 |
| 281 | 20230612 | 141100 | 407575221000 | 689000 | 688000 | 689000 | 688000 | 545 |
| 282 | 20230612 | 141000 | 407200084000 | 689000 | 688000 | 689000 | 688000 | 241 |
| 283 | 20230612 | 140900 | 407034244000 | 688000 | 689000 | 689000 | 688000 | 331 |
| 284 | 20230612 | 140800 | 406806462000 | 688000 | 689000 | 689000 | 688000 | 163 |
| 285 | 20230612 | 140700 | 406694240000 | 689000 | 689000 | 689000 | 688000 | 166 |
| 286 | 20230612 | 140600 | 406579937000 | 688000 | 688000 | 689000 | 688000 | 339 |
| 287 | 20230612 | 140500 | 406346647000 | 688000 | 687000 | 689000 | 687000 | 1382 |
| 288 | 20230612 | 140400 | 405395883000 | 687000 | 687000 | 688000 | 686000 | 525 |
| 289 | 20230612 | 140300 | 405035165000 | 687000 | 686000 | 687000 | 685000 | 1792 |
| 290 | 20230612 | 140200 | 403805884000 | 686000 | 685000 | 686000 | 685000 | 457 |
| 291 | 20230612 | 140100 | 403492646000 | 686000 | 685000 | 686000 | 685000 | 219 |
| 292 | 20230612 | 140000 | 403342502000 | 686000 | 686000 | 686000 | 685000 | 188 |
| 293 | 20230612 | 135900 | 403213711000 | 685000 | 686000 | 686000 | 685000 | 433 |
| 294 | 20230612 | 135800 | 402917016000 | 685000 | 686000 | 686000 | 685000 | 549 |
| 295 | 20230612 | 135700 | 402540670000 | 685000 | 686000 | 686000 | 685000 | 316 |
| 296 | 20230612 | 135600 | 402324121000 | 685000 | 686000 | 686000 | 685000 | 238 |
| 297 | 20230612 | 135500 | 402161023000 | 686000 | 686000 | 686000 | 685000 | 921 |
| 298 | 20230612 | 135400 | 401529857000 | 685000 | 686000 | 687000 | 685000 | 1088 |
| 299 | 20230612 | 135300 | 400783458000 | 686000 | 687000 | 687000 | 686000 | 561 |
| 300 | 20230612 | 135200 | 400398533000 | 686000 | 687000 | 687000 | 686000 | 329 |
| 301 | 20230612 | 135100 | 400172798000 | 687000 | 687000 | 687000 | 686000 | 400 |
| 302 | 20230612 | 135000 | 399898371000 | 686000 | 687000 | 687000 | 686000 | 1473 |
| 303 | 20230612 | 134900 | 398887155000 | 687000 | 688000 | 688000 | 687000 | 651 |
| 304 | 20230612 | 134800 | 398439875000 | 688000 | 688000 | 688000 | 687000 | 238 |
| 305 | 20230612 | 134700 | 398276248000 | 688000 | 688000 | 688000 | 687000 | 191 |
| 306 | 20230612 | 134600 | 398144967000 | 687000 | 687000 | 688000 | 687000 | 239 |
| 307 | 20230612 | 134500 | 397980730000 | 687000 | 688000 | 688000 | 687000 | 244 |
| 308 | 20230612 | 134400 | 397812961000 | 688000 | 688000 | 688000 | 687000 | 356 |
| 309 | 20230612 | 134300 | 397568055000 | 688000 | 688000 | 688000 | 687000 | 366 |
| 310 | 20230612 | 134200 | 397316382000 | 688000 | 688000 | 688000 | 687000 | 519 |
| 311 | 20230612 | 134100 | 396959440000 | 687000 | 687000 | 688000 | 687000 | 253 |
| 312 | 20230612 | 134000 | 396785474000 | 687000 | 688000 | 688000 | 687000 | 170 |
| 313 | 20230612 | 133900 | 396668578000 | 687000 | 688000 | 688000 | 687000 | 112 |
| 314 | 20230612 | 133800 | 396591568000 | 687000 | 688000 | 688000 | 687000 | 356 |
| 315 | 20230612 | 133700 | 396346898000 | 687000 | 688000 | 688000 | 687000 | 141 |
| 316 | 20230612 | 133600 | 396249969000 | 687000 | 687000 | 688000 | 687000 | 92 |
| 317 | 20230612 | 133500 | 396186749000 | 688000 | 687000 | 688000 | 686000 | 505 |
| 318 | 20230612 | 133400 | 395839858000 | 686000 | 686000 | 687000 | 686000 | 211 |
| 319 | 20230612 | 133300 | 395694958000 | 686000 | 687000 | 687000 | 686000 | 237 |
| 320 | 20230612 | 133200 | 395532347000 | 687000 | 687000 | 688000 | 686000 | 299 |
| 321 | 20230612 | 133100 | 395326999000 | 687000 | 687000 | 688000 | 686000 | 315 |
| 322 | 20230612 | 133000 | 395110631000 | 687000 | 687000 | 688000 | 686000 | 238 |
| 323 | 20230612 | 132900 | 394947085000 | 688000 | 687000 | 688000 | 686000 | 577 |
| 324 | 20230612 | 132800 | 394550698000 | 686000 | 687000 | 687000 | 686000 | 191 |
| 325 | 20230612 | 132700 | 394419521000 | 687000 | 687000 | 687000 | 686000 | 344 |
| 326 | 20230612 | 132600 | 394183478000 | 686000 | 687000 | 688000 | 686000 | 919 |
| 327 | 20230612 | 132500 | 393552156000 | 688000 | 688000 | 688000 | 687000 | 685 |
| 328 | 20230612 | 132400 | 393081474000 | 688000 | 689000 | 689000 | 687000 | 244 |
| 329 | 20230612 | 132300 | 392913596000 | 689000 | 689000 | 689000 | 688000 | 295 |
| 330 | 20230612 | 132200 | 392710609000 | 689000 | 688000 | 689000 | 688000 | 244 |
| 331 | 20230612 | 132100 | 392542675000 | 688000 | 689000 | 689000 | 688000 | 165 |
| 332 | 20230612 | 132000 | 392429122000 | 688000 | 689000 | 689000 | 688000 | 207 |
| 333 | 20230612 | 131900 | 392286591000 | 688000 | 687000 | 689000 | 687000 | 169 |
| 334 | 20230612 | 131800 | 392170234000 | 689000 | 688000 | 689000 | 687000 | 753 |
| 335 | 20230612 | 131700 | 391652105000 | 688000 | 688000 | 689000 | 688000 | 609 |
| 336 | 20230612 | 131600 | 391233053000 | 689000 | 689000 | 689000 | 688000 | 118 |
| 337 | 20230612 | 131500 | 391151795000 | 689000 | 688000 | 689000 | 688000 | 183 |
| 338 | 20230612 | 131400 | 391025782000 | 688000 | 688000 | 689000 | 687000 | 476 |
| 339 | 20230612 | 131300 | 390698324000 | 688000 | 687000 | 688000 | 687000 | 264 |
| 340 | 20230612 | 131200 | 390516750000 | 688000 | 689000 | 689000 | 687000 | 1495 |
| 341 | 20230612 | 131100 | 389488345000 | 688000 | 689000 | 689000 | 688000 | 279 |
| 342 | 20230612 | 131000 | 389296326000 | 688000 | 688000 | 689000 | 688000 | 171 |
| 343 | 20230612 | 130900 | 389178576000 | 688000 | 688000 | 689000 | 688000 | 282 |
| 344 | 20230612 | 130800 | 388984466000 | 688000 | 689000 | 690000 | 688000 | 1119 |
| 345 | 20230612 | 130700 | 388213799000 | 689000 | 689000 | 690000 | 689000 | 960 |
| 346 | 20230612 | 130600 | 387552261000 | 690000 | 689000 | 690000 | 689000 | 643 |
| 347 | 20230612 | 130500 | 387109084000 | 689000 | 690000 | 690000 | 689000 | 582 |
| 348 | 20230612 | 130400 | 386707707000 | 690000 | 690000 | 690000 | 689000 | 562 |
| 349 | 20230612 | 130300 | 386319971000 | 689000 | 690000 | 690000 | 689000 | 424 |
| 350 | 20230612 | 130200 | 386027558000 | 690000 | 689000 | 690000 | 688000 | 1731 |
| 351 | 20230612 | 130100 | 384834902000 | 689000 | 688000 | 689000 | 688000 | 204 |
| 352 | 20230612 | 130000 | 384694462000 | 688000 | 689000 | 689000 | 688000 | 280 |
| 353 | 20230612 | 125900 | 384501730000 | 688000 | 689000 | 689000 | 688000 | 387 |
| 354 | 20230612 | 125800 | 384235327000 | 688000 | 689000 | 689000 | 688000 | 363 |
| 355 | 20230612 | 125700 | 383985268000 | 689000 | 689000 | 689000 | 688000 | 879 |
| 356 | 20230612 | 125600 | 383379654000 | 689000 | 688000 | 689000 | 688000 | 290 |
| 357 | 20230612 | 125500 | 383179992000 | 689000 | 689000 | 689000 | 688000 | 744 |
| 358 | 20230612 | 125400 | 382667415000 | 689000 | 689000 | 689000 | 688000 | 293 |
| 359 | 20230612 | 125300 | 382465620000 | 689000 | 689000 | 689000 | 688000 | 293 |
| 360 | 20230612 | 125200 | 382263867000 | 689000 | 688000 | 689000 | 687000 | 4075 |
| 361 | 20230612 | 125100 | 379457794000 | 688000 | 687000 | 688000 | 687000 | 932 |
| 362 | 20230612 | 125000 | 378816941000 | 687000 | 686000 | 687000 | 685000 | 359 |
| 363 | 20230612 | 124900 | 378570535000 | 686000 | 686000 | 686000 | 685000 | 303 |
| 364 | 20230612 | 124800 | 378362814000 | 685000 | 686000 | 686000 | 685000 | 219 |
| 365 | 20230612 | 124700 | 378212677000 | 685000 | 686000 | 687000 | 685000 | 348 |
| 366 | 20230612 | 124600 | 377974060000 | 686000 | 686000 | 686000 | 685000 | 817 |
| 367 | 20230612 | 124500 | 377413661000 | 685000 | 685000 | 686000 | 684000 | 753 |
| 368 | 20230612 | 124400 | 376897886000 | 685000 | 683000 | 685000 | 683000 | 584 |
| 369 | 20230612 | 124300 | 376498467000 | 683000 | 684000 | 684000 | 682000 | 1718 |
| 370 | 20230612 | 124200 | 375325622000 | 684000 | 685000 | 685000 | 682000 | 3929 |
| 371 | 20230612 | 124100 | 372641385000 | 684000 | 684000 | 685000 | 684000 | 1964 |
| 372 | 20230612 | 124000 | 371297975000 | 684000 | 685000 | 685000 | 684000 | 893 |
| 373 | 20230612 | 123900 | 370687014000 | 685000 | 685000 | 686000 | 684000 | 1373 |
| 374 | 20230612 | 123800 | 369746416000 | 686000 | 685000 | 686000 | 685000 | 974 |
| 375 | 20230612 | 123700 | 369079086000 | 686000 | 685000 | 686000 | 685000 | 509 |
| 376 | 20230612 | 123600 | 368730169000 | 685000 | 685000 | 686000 | 685000 | 1627 |
| 377 | 20230612 | 123500 | 367615654000 | 685000 | 686000 | 687000 | 685000 | 2287 |
| 378 | 20230612 | 123400 | 366047656000 | 687000 | 687000 | 687000 | 686000 | 1181 |
| 379 | 20230612 | 123300 | 365237459000 | 686000 | 687000 | 687000 | 686000 | 445 |
| 380 | 20230612 | 123200 | 364932108000 | 686000 | 687000 | 688000 | 686000 | 1665 |
| 381 | 20230612 | 123100 | 363788281000 | 688000 | 687000 | 688000 | 687000 | 399 |
| 382 | 20230612 | 123000 | 363514076000 | 687000 | 687000 | 688000 | 687000 | 377 |
| 383 | 20230612 | 122900 | 363254835000 | 688000 | 687000 | 688000 | 687000 | 341 |
| 384 | 20230612 | 122800 | 363020351000 | 688000 | 688000 | 688000 | 687000 | 367 |
| 385 | 20230612 | 122700 | 362767875000 | 687000 | 688000 | 688000 | 687000 | 294 |
| 386 | 20230612 | 122600 | 362565749000 | 688000 | 687000 | 688000 | 687000 | 174 |
| 387 | 20230612 | 122500 | 362446099000 | 687000 | 690000 | 690000 | 687000 | 1644 |
| 388 | 20230612 | 122400 | 361314665000 | 689000 | 689000 | 690000 | 689000 | 1025 |
| 389 | 20230612 | 122300 | 360608317000 | 689000 | 690000 | 690000 | 689000 | 108 |
| 390 | 20230612 | 122200 | 360533865000 | 690000 | 690000 | 690000 | 689000 | 243 |
| 391 | 20230612 | 122100 | 360366340000 | 689000 | 690000 | 690000 | 689000 | 276 |
| 392 | 20230612 | 122000 | 360176028000 | 690000 | 690000 | 690000 | 689000 | 263 |
| 393 | 20230612 | 121900 | 359994754000 | 689000 | 689000 | 690000 | 689000 | 122 |
| 394 | 20230612 | 121800 | 359910648000 | 690000 | 689000 | 690000 | 689000 | 177 |
| 395 | 20230612 | 121700 | 359788606000 | 689000 | 689000 | 690000 | 689000 | 167 |
| 396 | 20230612 | 121600 | 359673422000 | 689000 | 689000 | 689000 | 688000 | 440 |
| 397 | 20230612 | 121500 | 359370319000 | 688000 | 688000 | 689000 | 687000 | 584 |
| 398 | 20230612 | 121400 | 358968441000 | 688000 | 688000 | 688000 | 687000 | 693 |
| 399 | 20230612 | 121300 | 358491749000 | 688000 | 687000 | 688000 | 687000 | 843 |
| 400 | 20230612 | 121200 | 357911833000 | 687000 | 687000 | 688000 | 687000 | 448 |
| 401 | 20230612 | 121100 | 357603971000 | 688000 | 688000 | 688000 | 687000 | 432 |
| 402 | 20230612 | 121000 | 357307061000 | 687000 | 688000 | 688000 | 687000 | 958 |
| 403 | 20230612 | 120900 | 356648863000 | 688000 | 688000 | 688000 | 687000 | 2951 |
| 404 | 20230612 | 120800 | 354619877000 | 688000 | 688000 | 689000 | 688000 | 654 |
| 405 | 20230612 | 120700 | 354169798000 | 689000 | 690000 | 690000 | 688000 | 911 |
| 406 | 20230612 | 120600 | 353542145000 | 689000 | 689000 | 690000 | 689000 | 387 |
| 407 | 20230612 | 120500 | 353275477000 | 690000 | 689000 | 690000 | 689000 | 1167 |
| 408 | 20230612 | 120400 | 352471081000 | 689000 | 688000 | 689000 | 688000 | 320 |
| 409 | 20230612 | 120300 | 352250712000 | 688000 | 689000 | 689000 | 688000 | 141 |
| 410 | 20230612 | 120200 | 352153649000 | 689000 | 689000 | 690000 | 688000 | 1095 |
| 411 | 20230612 | 120100 | 351399212000 | 689000 | 690000 | 690000 | 689000 | 128 |
| 412 | 20230612 | 120000 | 351310962000 | 689000 | 689000 | 690000 | 689000 | 300 |
| 413 | 20230612 | 115900 | 351104101000 | 689000 | 690000 | 690000 | 689000 | 86 |
| 414 | 20230612 | 115800 | 351044810000 | 690000 | 689000 | 690000 | 689000 | 248 |
| 415 | 20230612 | 115700 | 350873807000 | 689000 | 690000 | 690000 | 689000 | 208 |
| 416 | 20230612 | 115600 | 350730429000 | 690000 | 690000 | 690000 | 689000 | 255 |
| 417 | 20230612 | 115500 | 350554697000 | 690000 | 689000 | 690000 | 689000 | 1006 |
| 418 | 20230612 | 115400 | 349861524000 | 689000 | 690000 | 690000 | 689000 | 347 |
| 419 | 20230612 | 115300 | 349622317000 | 690000 | 690000 | 690000 | 689000 | 140 |
| 420 | 20230612 | 115200 | 349525797000 | 689000 | 689000 | 690000 | 689000 | 284 |
| 421 | 20230612 | 115100 | 349330086000 | 689000 | 690000 | 690000 | 689000 | 346 |
| 422 | 20230612 | 115000 | 349091383000 | 689000 | 690000 | 690000 | 689000 | 831 |
| 423 | 20230612 | 114900 | 348518022000 | 690000 | 692000 | 692000 | 690000 | 1307 |
| 424 | 20230612 | 114800 | 347615001000 | 691000 | 692000 | 692000 | 691000 | 386 |
| 425 | 20230612 | 114700 | 347348092000 | 691000 | 691000 | 693000 | 691000 | 3068 |
| 426 | 20230612 | 114600 | 345225861000 | 691000 | 689000 | 691000 | 688000 | 1626 |
| 427 | 20230612 | 114500 | 344103969000 | 689000 | 689000 | 689000 | 688000 | 246 |
| 428 | 20230612 | 114400 | 343934634000 | 689000 | 688000 | 689000 | 688000 | 390 |
| 429 | 20230612 | 114300 | 343666197000 | 688000 | 687000 | 688000 | 687000 | 3046 |
| 430 | 20230612 | 114200 | 341573048000 | 687000 | 688000 | 688000 | 687000 | 636 |
| 431 | 20230612 | 114100 | 341136000000 | 688000 | 688000 | 689000 | 687000 | 1075 |
| 432 | 20230612 | 114000 | 340396379000 | 688000 | 688000 | 689000 | 688000 | 2023 |
| 433 | 20230612 | 113900 | 339004422000 | 688000 | 688000 | 689000 | 688000 | 923 |
| 434 | 20230612 | 113800 | 338369290000 | 689000 | 689000 | 689000 | 688000 | 536 |
| 435 | 20230612 | 113700 | 338000146000 | 689000 | 690000 | 690000 | 688000 | 1320 |
| 436 | 20230612 | 113600 | 337090571000 | 690000 | 691000 | 691000 | 689000 | 874 |
| 437 | 20230612 | 113500 | 336487638000 | 690000 | 689000 | 691000 | 689000 | 803 |
| 438 | 20230612 | 113400 | 335933265000 | 690000 | 688000 | 691000 | 688000 | 3448 |
| 439 | 20230612 | 113300 | 333556300000 | 688000 | 689000 | 690000 | 688000 | 3186 |
| 440 | 20230612 | 113200 | 331361708000 | 689000 | 691000 | 691000 | 689000 | 4885 |
| 441 | 20230612 | 113100 | 327991530000 | 690000 | 691000 | 691000 | 690000 | 979 |
| 442 | 20230612 | 113000 | 327315918000 | 691000 | 691000 | 691000 | 690000 | 1428 |
| 443 | 20230612 | 112900 | 326330198000 | 691000 | 691000 | 692000 | 691000 | 1448 |
| 444 | 20230612 | 112800 | 325329565000 | 691000 | 692000 | 692000 | 691000 | 728 |
| 445 | 20230612 | 112700 | 324826329000 | 692000 | 692000 | 693000 | 692000 | 1211 |
| 446 | 20230612 | 112600 | 323988020000 | 692000 | 693000 | 693000 | 692000 | 859 |
| 447 | 20230612 | 112500 | 323393089000 | 693000 | 692000 | 693000 | 692000 | 664 |
| 448 | 20230612 | 112400 | 322933114000 | 692000 | 692000 | 693000 | 692000 | 612 |
| 449 | 20230612 | 112300 | 322509444000 | 693000 | 692000 | 693000 | 692000 | 1070 |
| 450 | 20230612 | 112200 | 321768407000 | 693000 | 693000 | 693000 | 692000 | 367 |
| 451 | 20230612 | 112100 | 321514166000 | 693000 | 691000 | 693000 | 691000 | 1953 |
| 452 | 20230612 | 112000 | 320162414000 | 692000 | 691000 | 692000 | 691000 | 1124 |
| 453 | 20230612 | 111900 | 319385077000 | 691000 | 694000 | 694000 | 691000 | 4446 |
| 454 | 20230612 | 111800 | 316306271000 | 694000 | 694000 | 694000 | 693000 | 727 |
| 455 | 20230612 | 111700 | 315802046000 | 693000 | 694000 | 695000 | 693000 | 1512 |
| 456 | 20230612 | 111600 | 314752884000 | 694000 | 694000 | 695000 | 694000 | 442 |
| 457 | 20230612 | 111500 | 314445920000 | 695000 | 694000 | 695000 | 694000 | 799 |
| 458 | 20230612 | 111400 | 313891050000 | 694000 | 693000 | 694000 | 693000 | 2350 |
| 459 | 20230612 | 111300 | 312261047000 | 693000 | 695000 | 695000 | 693000 | 1365 |
| 460 | 20230612 | 111200 | 311313995000 | 695000 | 694000 | 695000 | 693000 | 2471 |
| 461 | 20230612 | 111100 | 309599018000 | 694000 | 696000 | 697000 | 694000 | 4003 |
| 462 | 20230612 | 111000 | 306815299000 | 697000 | 697000 | 697000 | 696000 | 1391 |
| 463 | 20230612 | 110900 | 305846162000 | 697000 | 696000 | 697000 | 696000 | 710 |
| 464 | 20230612 | 110800 | 305351537000 | 696000 | 696000 | 697000 | 696000 | 973 |
| 465 | 20230612 | 110700 | 304673858000 | 697000 | 696000 | 697000 | 695000 | 1688 |
| 466 | 20230612 | 110600 | 303499044000 | 696000 | 694000 | 696000 | 693000 | 4191 |
| 467 | 20230612 | 110500 | 300586809000 | 694000 | 695000 | 695000 | 694000 | 2736 |
| 468 | 20230612 | 110400 | 298687461000 | 695000 | 696000 | 696000 | 694000 | 2369 |
| 469 | 20230612 | 110300 | 297041302000 | 696000 | 696000 | 697000 | 695000 | 3026 |
| 470 | 20230612 | 110200 | 294936776000 | 696000 | 697000 | 698000 | 696000 | 4249 |
| 471 | 20230612 | 110100 | 291974251000 | 697000 | 698000 | 698000 | 697000 | 2754 |
| 472 | 20230612 | 110000 | 290052959000 | 697000 | 695000 | 698000 | 694000 | 5983 |
| 473 | 20230612 | 105900 | 285888555000 | 694000 | 698000 | 698000 | 694000 | 10381 |
| 474 | 20230612 | 105800 | 278663295000 | 698000 | 696000 | 698000 | 696000 | 7593 |
| 475 | 20230612 | 105700 | 273369586000 | 697000 | 697000 | 697000 | 696000 | 5051 |
| 476 | 20230612 | 105600 | 269850215000 | 697000 | 695000 | 697000 | 694000 | 9324 |
| 477 | 20230612 | 105500 | 263366048000 | 694000 | 693000 | 695000 | 691000 | 5940 |
| 478 | 20230612 | 105400 | 259246445000 | 692000 | 694000 | 694000 | 692000 | 4673 |
| 479 | 20230612 | 105300 | 256009142000 | 693000 | 694000 | 695000 | 692000 | 9497 |
| 480 | 20230612 | 105200 | 249419784000 | 694000 | 687000 | 694000 | 687000 | 24706 |
| 481 | 20230612 | 105100 | 232350988000 | 688000 | 688000 | 688000 | 687000 | 742 |
| 482 | 20230612 | 105000 | 231840898000 | 687000 | 688000 | 688000 | 687000 | 1032 |
| 483 | 20230612 | 104900 | 231131163000 | 688000 | 687000 | 688000 | 687000 | 551 |
| 484 | 20230612 | 104800 | 230752420000 | 687000 | 687000 | 688000 | 687000 | 490 |
| 485 | 20230612 | 104700 | 230415618000 | 687000 | 688000 | 689000 | 687000 | 2147 |
| 486 | 20230612 | 104600 | 228938392000 | 688000 | 689000 | 689000 | 688000 | 1384 |
| 487 | 20230612 | 104500 | 227985201000 | 689000 | 689000 | 690000 | 688000 | 7416 |
| 488 | 20230612 | 104400 | 222873838000 | 688000 | 686000 | 689000 | 686000 | 6501 |
| 489 | 20230612 | 104300 | 218403905000 | 687000 | 683000 | 687000 | 683000 | 6543 |
| 490 | 20230612 | 104200 | 213918715000 | 684000 | 683000 | 684000 | 682000 | 2514 |
| 491 | 20230612 | 104100 | 212200760000 | 684000 | 683000 | 684000 | 683000 | 571 |
| 492 | 20230612 | 104000 | 211810599000 | 683000 | 683000 | 684000 | 683000 | 245 |
| 493 | 20230612 | 103900 | 211643181000 | 683000 | 683000 | 684000 | 683000 | 235 |
| 494 | 20230612 | 103800 | 211482545000 | 684000 | 684000 | 685000 | 683000 | 836 |
| 495 | 20230612 | 103700 | 210910689000 | 684000 | 685000 | 685000 | 684000 | 604 |
| 496 | 20230612 | 103600 | 210497372000 | 684000 | 685000 | 685000 | 684000 | 301 |
| 497 | 20230612 | 103500 | 210291395000 | 685000 | 684000 | 685000 | 684000 | 586 |
| 498 | 20230612 | 103400 | 209890386000 | 684000 | 685000 | 685000 | 684000 | 536 |
| 499 | 20230612 | 103300 | 209523648000 | 685000 | 685000 | 685000 | 684000 | 543 |
| 500 | 20230612 | 103200 | 209151996000 | 685000 | 684000 | 685000 | 684000 | 250 |
| 501 | 20230612 | 103100 | 208980892000 | 684000 | 684000 | 685000 | 684000 | 1700 |
| 502 | 20230612 | 103000 | 207816609000 | 685000 | 683000 | 685000 | 682000 | 1358 |
| 503 | 20230612 | 102900 | 206888571000 | 683000 | 681000 | 683000 | 681000 | 892 |
| 504 | 20230612 | 102800 | 206280253000 | 681000 | 682000 | 683000 | 681000 | 1191 |
| 505 | 20230612 | 102700 | 205468687000 | 682000 | 683000 | 683000 | 681000 | 1206 |
| 506 | 20230612 | 102600 | 204646232000 | 683000 | 682000 | 683000 | 682000 | 323 |
| 507 | 20230612 | 102500 | 204425846000 | 682000 | 684000 | 684000 | 682000 | 1009 |
| 508 | 20230612 | 102400 | 203737066000 | 684000 | 683000 | 684000 | 683000 | 505 |
| 509 | 20230612 | 102300 | 203391868000 | 683000 | 682000 | 684000 | 681000 | 2613 |
| 510 | 20230612 | 102200 | 201610956000 | 682000 | 685000 | 685000 | 681000 | 1681 |
| 511 | 20230612 | 102100 | 200462792000 | 685000 | 686000 | 686000 | 682000 | 1799 |
| 512 | 20230612 | 102000 | 199232538000 | 685000 | 685000 | 686000 | 685000 | 846 |
| 513 | 20230612 | 101900 | 198652931000 | 686000 | 685000 | 686000 | 684000 | 592 |
| 514 | 20230612 | 101800 | 198247361000 | 685000 | 684000 | 685000 | 684000 | 610 |
| 515 | 20230612 | 101700 | 197829645000 | 684000 | 684000 | 687000 | 683000 | 6262 |
| 516 | 20230612 | 101600 | 193538452000 | 684000 | 684000 | 685000 | 683000 | 1349 |
| 517 | 20230612 | 101500 | 192615605000 | 685000 | 687000 | 687000 | 683000 | 3052 |
| 518 | 20230612 | 101400 | 190524693000 | 686000 | 685000 | 687000 | 684000 | 6185 |
| 519 | 20230612 | 101300 | 186283504000 | 685000 | 683000 | 685000 | 682000 | 3951 |
| 520 | 20230612 | 101200 | 183581581000 | 683000 | 681000 | 684000 | 681000 | 5291 |
| 521 | 20230612 | 101100 | 179971644000 | 680000 | 679000 | 681000 | 679000 | 2066 |
| 522 | 20230612 | 101000 | 178566826000 | 679000 | 679000 | 680000 | 678000 | 1487 |
| 523 | 20230612 | 100900 | 177557161000 | 679000 | 679000 | 680000 | 679000 | 560 |
| 524 | 20230612 | 100800 | 177176641000 | 680000 | 680000 | 680000 | 679000 | 141 |
| 525 | 20230612 | 100700 | 177080815000 | 680000 | 680000 | 680000 | 679000 | 1162 |
| 526 | 20230612 | 100600 | 176290737000 | 680000 | 680000 | 681000 | 679000 | 1334 |
| 527 | 20230612 | 100500 | 175383667000 | 681000 | 680000 | 681000 | 679000 | 2488 |
| 528 | 20230612 | 100400 | 173691759000 | 680000 | 678000 | 680000 | 677000 | 2374 |
| 529 | 20230612 | 100300 | 172081182000 | 678000 | 677000 | 678000 | 676000 | 1437 |
| 530 | 20230612 | 100200 | 171108473000 | 677000 | 675000 | 677000 | 675000 | 1441 |
| 531 | 20230612 | 100100 | 170134346000 | 676000 | 676000 | 676000 | 675000 | 637 |
| 532 | 20230612 | 100000 | 169704128000 | 676000 | 676000 | 676000 | 675000 | 493 |
| 533 | 20230612 | 095900 | 169371060000 | 676000 | 676000 | 676000 | 675000 | 504 |
| 534 | 20230612 | 095800 | 169030733000 | 675000 | 675000 | 676000 | 675000 | 714 |
| 535 | 20230612 | 095700 | 168548704000 | 675000 | 676000 | 677000 | 675000 | 1514 |
| 536 | 20230612 | 095600 | 167525850000 | 676000 | 675000 | 677000 | 674000 | 1247 |
| 537 | 20230612 | 095500 | 166683201000 | 675000 | 673000 | 675000 | 673000 | 2877 |
| 538 | 20230612 | 095400 | 164744731000 | 674000 | 675000 | 675000 | 673000 | 4044 |
| 539 | 20230612 | 095300 | 162021518000 | 674000 | 676000 | 677000 | 673000 | 6346 |
| 540 | 20230612 | 095200 | 157738684000 | 676000 | 677000 | 677000 | 676000 | 2362 |
| 541 | 20230612 | 095100 | 156141121000 | 677000 | 678000 | 678000 | 677000 | 1880 |
| 542 | 20230612 | 095000 | 154868138000 | 677000 | 678000 | 679000 | 677000 | 2708 |
| 543 | 20230612 | 094900 | 153033713000 | 678000 | 679000 | 679000 | 678000 | 1573 |
| 544 | 20230612 | 094800 | 151967093000 | 679000 | 679000 | 680000 | 679000 | 1654 |
| 545 | 20230612 | 094700 | 150843956000 | 679000 | 680000 | 680000 | 679000 | 517 |
| 546 | 20230612 | 094600 | 150492768000 | 679000 | 681000 | 681000 | 679000 | 1533 |
| 547 | 20230612 | 094500 | 149450165000 | 681000 | 679000 | 681000 | 679000 | 1903 |
| 548 | 20230612 | 094400 | 148156110000 | 679000 | 679000 | 680000 | 679000 | 1162 |
| 549 | 20230612 | 094300 | 147366883000 | 679000 | 681000 | 681000 | 679000 | 2331 |
| 550 | 20230612 | 094200 | 145781654000 | 681000 | 681000 | 682000 | 680000 | 1084 |
| 551 | 20230612 | 094100 | 145043726000 | 682000 | 681000 | 682000 | 681000 | 1118 |
| 552 | 20230612 | 094000 | 144281875000 | 682000 | 681000 | 682000 | 681000 | 572 |
| 553 | 20230612 | 093900 | 143892092000 | 681000 | 680000 | 681000 | 680000 | 1244 |
| 554 | 20230612 | 093800 | 143045154000 | 680000 | 679000 | 681000 | 679000 | 1106 |
| 555 | 20230612 | 093700 | 142292865000 | 680000 | 679000 | 681000 | 679000 | 1380 |
| 556 | 20230612 | 093600 | 141354829000 | 680000 | 679000 | 680000 | 678000 | 2614 |
| 557 | 20230612 | 093500 | 139580802000 | 679000 | 679000 | 680000 | 678000 | 1989 |
| 558 | 20230612 | 093400 | 138230099000 | 679000 | 680000 | 680000 | 679000 | 1109 |
| 559 | 20230612 | 093300 | 137476457000 | 679000 | 680000 | 681000 | 679000 | 1819 |
| 560 | 20230612 | 093200 | 136239295000 | 680000 | 682000 | 682000 | 680000 | 1722 |
| 561 | 20230612 | 093100 | 135066914000 | 682000 | 682000 | 682000 | 681000 | 816 |
| 562 | 20230612 | 093000 | 134510511000 | 682000 | 680000 | 682000 | 679000 | 3575 |
| 563 | 20230612 | 092900 | 132079274000 | 680000 | 678000 | 680000 | 678000 | 3979 |
| 564 | 20230612 | 092800 | 129379835000 | 678000 | 680000 | 681000 | 677000 | 5494 |
| 565 | 20230612 | 092700 | 125651516000 | 680000 | 682000 | 682000 | 680000 | 5709 |
| 566 | 20230612 | 092600 | 121765487000 | 682000 | 683000 | 684000 | 681000 | 3894 |
| 567 | 20230612 | 092500 | 119110903000 | 683000 | 683000 | 685000 | 682000 | 2610 |
| 568 | 20230612 | 092400 | 117327701000 | 683000 | 683000 | 685000 | 681000 | 4912 |
| 569 | 20230612 | 092300 | 113976444000 | 685000 | 685000 | 687000 | 683000 | 2087 |
| 570 | 20230612 | 092200 | 112547013000 | 685000 | 685000 | 687000 | 685000 | 1637 |
| 571 | 20230612 | 092100 | 111424134000 | 686000 | 688000 | 688000 | 685000 | 2110 |
| 572 | 20230612 | 092000 | 109975222000 | 687000 | 684000 | 688000 | 683000 | 5769 |
| 573 | 20230612 | 091900 | 106016361000 | 684000 | 684000 | 685000 | 683000 | 1930 |
| 574 | 20230612 | 091800 | 104696961000 | 684000 | 684000 | 685000 | 683000 | 2100 |
| 575 | 20230612 | 091700 | 103260760000 | 683000 | 683000 | 684000 | 681000 | 4131 |
| 576 | 20230612 | 091600 | 100441639000 | 683000 | 685000 | 686000 | 683000 | 3344 |
| 577 | 20230612 | 091500 | 98152202000 | 685000 | 688000 | 688000 | 685000 | 1394 |
| 578 | 20230612 | 091400 | 97195523000 | 688000 | 687000 | 689000 | 685000 | 6419 |
| 579 | 20230612 | 091300 | 92781122000 | 688000 | 685000 | 688000 | 683000 | 5949 |
| 580 | 20230612 | 091200 | 88702134000 | 683000 | 688000 | 689000 | 682000 | 8063 |
| 581 | 20230612 | 091100 | 83176031000 | 688000 | 688000 | 690000 | 687000 | 4729 |
| 582 | 20230612 | 091000 | 79919108000 | 688000 | 691000 | 692000 | 688000 | 12332 |
| 583 | 20230612 | 090900 | 71401876000 | 690000 | 689000 | 691000 | 688000 | 9294 |
| 584 | 20230612 | 090800 | 64991496000 | 688000 | 687000 | 689000 | 686000 | 6249 |
| 585 | 20230612 | 090700 | 60693431000 | 687000 | 688000 | 689000 | 686000 | 8910 |
| 586 | 20230612 | 090600 | 54565952000 | 687000 | 682000 | 689000 | 681000 | 16561 |
| 587 | 20230612 | 090500 | 43209815000 | 682000 | 679000 | 682000 | 678000 | 4399 |
| 588 | 20230612 | 090400 | 40217890000 | 679000 | 679000 | 680000 | 677000 | 5454 |
| 589 | 20230612 | 090300 | 36516776000 | 680000 | 682000 | 684000 | 678000 | 9229 |
| 590 | 20230612 | 090200 | 30228523000 | 682000 | 679000 | 682000 | 676000 | 11285 |
| 591 | 20230612 | 090100 | 22571641000 | 679000 | 678000 | 681000 | 677000 | 10353 |
| 592 | 20230612 | 090000 | 15541885000 | 679000 | 677000 | 682000 | 676000 | 22863 |