33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 190200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 11282 |
| 3 | 20230615 | 190100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20230615 | 190000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20230615 | 185900 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20230615 | 185800 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20230615 | 185700 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20230615 | 185600 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20230615 | 185500 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20230615 | 185400 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20230615 | 185300 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20230615 | 185200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20230615 | 185100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20230615 | 185000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20230615 | 184900 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20230615 | 184800 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20230615 | 184700 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20230615 | 184600 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20230615 | 184500 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20230615 | 184400 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20230615 | 184300 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20230615 | 184200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20230615 | 184100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20230615 | 184000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20230615 | 183900 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20230615 | 183800 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20230615 | 183700 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20230615 | 183600 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20230615 | 183500 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20230615 | 183400 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20230615 | 183300 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20230615 | 183200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 11282 |
| 33 | 20230615 | 183100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20230615 | 183000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20230615 | 182900 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20230615 | 182800 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20230615 | 182700 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20230615 | 182600 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20230615 | 182500 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20230615 | 182400 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20230615 | 182300 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20230615 | 182200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20230615 | 182100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20230615 | 182000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20230615 | 181900 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20230615 | 181800 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20230615 | 181700 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20230615 | 181600 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20230615 | 181500 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20230615 | 181400 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20230615 | 181300 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20230615 | 181200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20230615 | 181100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20230615 | 181000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20230615 | 180900 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20230615 | 180800 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20230615 | 180700 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20230615 | 180600 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20230615 | 180500 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20230615 | 180400 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20230615 | 180300 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20230615 | 180200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 11282 |
| 63 | 20230615 | 180100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20230615 | 180000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20230615 | 175900 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20230615 | 175800 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20230615 | 175700 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20230615 | 175600 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20230615 | 175500 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20230615 | 175400 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20230615 | 175300 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20230615 | 175200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20230615 | 175100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20230615 | 175000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20230615 | 174900 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20230615 | 174800 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20230615 | 174700 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20230615 | 174600 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20230615 | 174500 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20230615 | 174400 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20230615 | 174300 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20230615 | 174200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20230615 | 174100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20230615 | 174000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20230615 | 173900 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20230615 | 173800 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20230615 | 173700 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20230615 | 173600 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20230615 | 173500 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20230615 | 173400 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20230615 | 173300 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20230615 | 173200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 11282 |
| 93 | 20230615 | 173100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20230615 | 173000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20230615 | 172900 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20230615 | 172800 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20230615 | 172700 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20230615 | 172600 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20230615 | 172500 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20230615 | 172400 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20230615 | 172300 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20230615 | 172200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20230615 | 172100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20230615 | 172000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20230615 | 171900 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20230615 | 171800 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20230615 | 171700 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20230615 | 171600 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20230615 | 171500 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20230615 | 171400 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20230615 | 171300 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20230615 | 171200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20230615 | 171100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20230615 | 171000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20230615 | 170900 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20230615 | 170800 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20230615 | 170700 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20230615 | 170600 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20230615 | 170500 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20230615 | 170400 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20230615 | 170300 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20230615 | 170200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 11282 |
| 123 | 20230615 | 170100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20230615 | 170000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20230615 | 165900 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20230615 | 165800 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20230615 | 165700 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20230615 | 165600 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20230615 | 165500 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20230615 | 165400 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20230615 | 165300 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20230615 | 165200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20230615 | 165100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20230615 | 165000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20230615 | 164900 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20230615 | 164800 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20230615 | 164700 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20230615 | 164600 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20230615 | 164500 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20230615 | 164400 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20230615 | 164300 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20230615 | 164200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20230615 | 164100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20230615 | 164000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20230615 | 163900 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20230615 | 163800 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20230615 | 163700 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20230615 | 163600 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20230615 | 163500 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20230615 | 163400 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20230615 | 163300 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20230615 | 163200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 11282 |
| 153 | 20230615 | 163100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20230615 | 163000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20230615 | 162900 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20230615 | 162800 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20230615 | 162700 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20230615 | 162600 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20230615 | 162500 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20230615 | 162400 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20230615 | 162300 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20230615 | 162200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20230615 | 162100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20230615 | 162000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20230615 | 161900 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20230615 | 161800 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20230615 | 161700 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20230615 | 161600 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20230615 | 161500 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20230615 | 161400 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20230615 | 161300 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20230615 | 161200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20230615 | 161100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20230615 | 161000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20230615 | 160900 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20230615 | 160800 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20230615 | 160700 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20230615 | 160600 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20230615 | 160500 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20230615 | 160400 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20230615 | 160300 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20230615 | 160200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 11282 |
| 183 | 20230615 | 160100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20230615 | 160000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20230615 | 155900 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20230615 | 155800 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20230615 | 155700 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20230615 | 155600 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20230615 | 155500 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20230615 | 155400 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20230615 | 155300 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20230615 | 155200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20230615 | 155100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20230615 | 155000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20230615 | 154900 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20230615 | 154800 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20230615 | 154700 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20230615 | 154600 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20230615 | 154500 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20230615 | 154400 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20230615 | 154300 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20230615 | 154200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20230615 | 154100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20230615 | 154000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20230615 | 153900 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20230615 | 153800 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20230615 | 153700 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20230615 | 153600 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20230615 | 153500 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20230615 | 153400 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20230615 | 153300 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20230615 | 153200 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 11282 |
| 213 | 20230615 | 153100 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20230615 | 153000 | 18830239750 | 43600 | 43600 | 43600 | 43600 | 11282 |
| 215 | 20230615 | 152900 | 18338344550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20230615 | 152800 | 18338344550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20230615 | 152700 | 18338344550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20230615 | 152600 | 18338344550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20230615 | 152500 | 18338344550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20230615 | 152400 | 18338344550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 221 | 20230615 | 152300 | 18338344550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 222 | 20230615 | 152200 | 18338344550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 223 | 20230615 | 152100 | 18338344550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 224 | 20230615 | 152000 | 18338344550 | 43650 | 43650 | 43650 | 43650 | 0 |
| 225 | 20230615 | 151900 | 18338344550 | 43650 | 43650 | 43700 | 43600 | 4015 |
| 226 | 20230615 | 151800 | 18163116600 | 43650 | 43650 | 43650 | 43600 | 1385 |
| 227 | 20230615 | 151700 | 18102716100 | 43650 | 43700 | 43700 | 43650 | 744 |
| 228 | 20230615 | 151600 | 18070238850 | 43700 | 43700 | 43700 | 43600 | 2325 |
| 229 | 20230615 | 151500 | 17968748000 | 43700 | 43700 | 43700 | 43650 | 221 |
| 230 | 20230615 | 151400 | 17959097900 | 43650 | 43750 | 43750 | 43650 | 906 |
| 231 | 20230615 | 151300 | 17919508700 | 43750 | 43700 | 43750 | 43650 | 1104 |
| 232 | 20230615 | 151200 | 17871263100 | 43700 | 43700 | 43700 | 43650 | 421 |
| 233 | 20230615 | 151100 | 17852865550 | 43700 | 43700 | 43700 | 43650 | 1024 |
| 234 | 20230615 | 151000 | 17808117750 | 43650 | 43700 | 43700 | 43650 | 453 |
| 235 | 20230615 | 150900 | 17788337850 | 43650 | 43750 | 43750 | 43650 | 2469 |
| 236 | 20230615 | 150800 | 17680518650 | 43750 | 43750 | 43750 | 43700 | 143 |
| 237 | 20230615 | 150700 | 17674264400 | 43750 | 43750 | 43800 | 43750 | 625 |
| 238 | 20230615 | 150600 | 17646919200 | 43800 | 43700 | 43800 | 43700 | 1279 |
| 239 | 20230615 | 150500 | 17590970800 | 43700 | 43750 | 43750 | 43700 | 403 |
| 240 | 20230615 | 150400 | 17573347450 | 43700 | 43800 | 43800 | 43700 | 2581 |
| 241 | 20230615 | 150300 | 17460441700 | 43800 | 43800 | 43800 | 43750 | 499 |
| 242 | 20230615 | 150200 | 17438600050 | 43800 | 43800 | 43800 | 43750 | 288 |
| 243 | 20230615 | 150100 | 17425996950 | 43750 | 43850 | 43850 | 43750 | 741 |
| 244 | 20230615 | 150000 | 17393565850 | 43850 | 43900 | 43950 | 43800 | 1366 |
| 245 | 20230615 | 145900 | 17333653750 | 43950 | 43900 | 43950 | 43900 | 696 |
| 246 | 20230615 | 145800 | 17303070650 | 43950 | 43900 | 43950 | 43900 | 649 |
| 247 | 20230615 | 145700 | 17274571100 | 43900 | 43900 | 43900 | 43850 | 325 |
| 248 | 20230615 | 145600 | 17260311600 | 43850 | 43900 | 43900 | 43850 | 615 |
| 249 | 20230615 | 145500 | 17233331350 | 43900 | 43850 | 43900 | 43800 | 417 |
| 250 | 20230615 | 145400 | 17215053150 | 43850 | 43850 | 43900 | 43800 | 456 |
| 251 | 20230615 | 145300 | 17195058400 | 43850 | 43850 | 43850 | 43800 | 877 |
| 252 | 20230615 | 145200 | 17156622150 | 43850 | 43850 | 43900 | 43800 | 260 |
| 253 | 20230615 | 145100 | 17145220750 | 43900 | 43900 | 43900 | 43850 | 540 |
| 254 | 20230615 | 145000 | 17121521750 | 43900 | 43900 | 43900 | 43850 | 382 |
| 255 | 20230615 | 144900 | 17104761050 | 43900 | 43900 | 43900 | 43850 | 399 |
| 256 | 20230615 | 144800 | 17087253850 | 43900 | 43900 | 43950 | 43850 | 599 |
| 257 | 20230615 | 144700 | 17060971000 | 43900 | 43900 | 43950 | 43850 | 721 |
| 258 | 20230615 | 144600 | 17029336550 | 43900 | 43950 | 43950 | 43850 | 2149 |
| 259 | 20230615 | 144500 | 16935018000 | 43950 | 44000 | 44000 | 43950 | 420 |
| 260 | 20230615 | 144400 | 16916556800 | 44000 | 43950 | 44000 | 43950 | 980 |
| 261 | 20230615 | 144300 | 16873444450 | 43950 | 43950 | 44000 | 43900 | 406 |
| 262 | 20230615 | 144200 | 16855605000 | 43950 | 44000 | 44000 | 43900 | 379 |
| 263 | 20230615 | 144100 | 16838938950 | 44000 | 44000 | 44100 | 43950 | 657 |
| 264 | 20230615 | 144000 | 16810045700 | 43950 | 44000 | 44150 | 43950 | 5627 |
| 265 | 20230615 | 143900 | 16562209650 | 44000 | 43900 | 44000 | 43850 | 821 |
| 266 | 20230615 | 143800 | 16526143100 | 43850 | 44000 | 44000 | 43850 | 1657 |
| 267 | 20230615 | 143700 | 16453391800 | 44000 | 44000 | 44050 | 43950 | 846 |
| 268 | 20230615 | 143600 | 16416186550 | 44000 | 44000 | 44050 | 43950 | 530 |
| 269 | 20230615 | 143500 | 16392859000 | 44000 | 43950 | 44050 | 43900 | 3240 |
| 270 | 20230615 | 143400 | 16250362150 | 43900 | 43900 | 43950 | 43900 | 507 |
| 271 | 20230615 | 143300 | 16228100100 | 43900 | 43900 | 43950 | 43900 | 1234 |
| 272 | 20230615 | 143200 | 16173926350 | 43850 | 43850 | 43850 | 43800 | 838 |
| 273 | 20230615 | 143100 | 16137184550 | 43850 | 43900 | 43900 | 43850 | 944 |
| 274 | 20230615 | 143000 | 16095753800 | 43900 | 43850 | 43900 | 43800 | 1158 |
| 275 | 20230615 | 142900 | 16044981050 | 43850 | 43800 | 43850 | 43800 | 580 |
| 276 | 20230615 | 142800 | 16019574400 | 43800 | 43800 | 43800 | 43800 | 2015 |
| 277 | 20230615 | 142700 | 15931317400 | 43750 | 43750 | 43750 | 43650 | 2594 |
| 278 | 20230615 | 142600 | 15817936500 | 43700 | 43650 | 43700 | 43650 | 1268 |
| 279 | 20230615 | 142500 | 15762535950 | 43650 | 43700 | 43700 | 43650 | 318 |
| 280 | 20230615 | 142400 | 15748649000 | 43700 | 43700 | 43700 | 43650 | 232 |
| 281 | 20230615 | 142300 | 15738515350 | 43700 | 43700 | 43700 | 43650 | 451 |
| 282 | 20230615 | 142200 | 15718826550 | 43650 | 43650 | 43700 | 43650 | 678 |
| 283 | 20230615 | 142100 | 15689231500 | 43700 | 43700 | 43700 | 43650 | 20 |
| 284 | 20230615 | 142000 | 15688357550 | 43700 | 43700 | 43700 | 43650 | 220 |
| 285 | 20230615 | 141900 | 15678743800 | 43700 | 43700 | 43700 | 43700 | 357 |
| 286 | 20230615 | 141800 | 15663142900 | 43650 | 43650 | 43700 | 43650 | 78 |
| 287 | 20230615 | 141700 | 15659737150 | 43600 | 43550 | 43600 | 43500 | 3560 |
| 288 | 20230615 | 141600 | 15504549350 | 43600 | 43600 | 43600 | 43550 | 608 |
| 289 | 20230615 | 141500 | 15478068200 | 43600 | 43600 | 43600 | 43600 | 26 |
| 290 | 20230615 | 141400 | 15476934600 | 43550 | 43600 | 43600 | 43550 | 131 |
| 291 | 20230615 | 141300 | 15471229100 | 43600 | 43550 | 43600 | 43550 | 87 |
| 292 | 20230615 | 141200 | 15467436150 | 43650 | 43600 | 43650 | 43550 | 719 |
| 293 | 20230615 | 141100 | 15436084600 | 43600 | 43650 | 43650 | 43550 | 393 |
| 294 | 20230615 | 141000 | 15418949150 | 43650 | 43750 | 43750 | 43650 | 2098 |
| 295 | 20230615 | 140900 | 15327173600 | 43750 | 43750 | 43750 | 43550 | 2670 |
| 296 | 20230615 | 140800 | 15210688400 | 43750 | 43700 | 43750 | 43650 | 213 |
| 297 | 20230615 | 140700 | 15201380450 | 43700 | 43650 | 43700 | 43650 | 777 |
| 298 | 20230615 | 140600 | 15167427450 | 43700 | 43700 | 43700 | 43700 | 27 |
| 299 | 20230615 | 140500 | 15166247550 | 43650 | 43700 | 43700 | 43650 | 1032 |
| 300 | 20230615 | 140400 | 15121158250 | 43700 | 43800 | 43800 | 43700 | 430 |
| 301 | 20230615 | 140300 | 15102351400 | 43800 | 43800 | 43800 | 43800 | 19 |
| 302 | 20230615 | 140200 | 15101519200 | 43800 | 43750 | 43800 | 43750 | 552 |
| 303 | 20230615 | 140100 | 15077365150 | 43750 | 43800 | 43800 | 43750 | 221 |
| 304 | 20230615 | 140000 | 15067695050 | 43800 | 43750 | 43800 | 43750 | 106 |
| 305 | 20230615 | 135900 | 15063055950 | 43750 | 43800 | 43800 | 43750 | 339 |
| 306 | 20230615 | 135800 | 15048211900 | 43800 | 43800 | 43800 | 43750 | 185 |
| 307 | 20230615 | 135700 | 15040116100 | 43800 | 43800 | 43800 | 43800 | 82 |
| 308 | 20230615 | 135600 | 15036524500 | 43750 | 43750 | 43750 | 43750 | 171 |
| 309 | 20230615 | 135500 | 15029043250 | 43700 | 43700 | 43750 | 43700 | 632 |
| 310 | 20230615 | 135400 | 15001395300 | 43750 | 43700 | 43750 | 43700 | 202 |
| 311 | 20230615 | 135300 | 14992567350 | 43700 | 43700 | 43700 | 43650 | 93 |
| 312 | 20230615 | 135200 | 14988503700 | 43750 | 43700 | 43750 | 43700 | 307 |
| 313 | 20230615 | 135100 | 14975087250 | 43700 | 43650 | 43700 | 43650 | 88 |
| 314 | 20230615 | 135000 | 14971244550 | 43650 | 43650 | 43700 | 43550 | 615 |
| 315 | 20230615 | 134900 | 14944411200 | 43700 | 43600 | 43700 | 43600 | 781 |
| 316 | 20230615 | 134800 | 14910355400 | 43550 | 43550 | 43600 | 43550 | 342 |
| 317 | 20230615 | 134700 | 14895460400 | 43600 | 43550 | 43600 | 43550 | 207 |
| 318 | 20230615 | 134600 | 14886438500 | 43550 | 43550 | 43550 | 43500 | 438 |
| 319 | 20230615 | 134500 | 14867363650 | 43500 | 43550 | 43550 | 43500 | 461 |
| 320 | 20230615 | 134400 | 14847303800 | 43550 | 43550 | 43600 | 43500 | 296 |
| 321 | 20230615 | 134300 | 14834418000 | 43500 | 43500 | 43550 | 43450 | 1107 |
| 322 | 20230615 | 134200 | 14786261400 | 43500 | 43500 | 43550 | 43450 | 718 |
| 323 | 20230615 | 134100 | 14755029700 | 43500 | 43550 | 43600 | 43500 | 590 |
| 324 | 20230615 | 134000 | 14729353150 | 43550 | 43600 | 43600 | 43550 | 73 |
| 325 | 20230615 | 133900 | 14726170700 | 43600 | 43600 | 43600 | 43550 | 235 |
| 326 | 20230615 | 133800 | 14715924750 | 43600 | 43550 | 43600 | 43550 | 253 |
| 327 | 20230615 | 133700 | 14704905500 | 43550 | 43550 | 43550 | 43500 | 975 |
| 328 | 20230615 | 133600 | 14662473000 | 43550 | 43600 | 43600 | 43550 | 657 |
| 329 | 20230615 | 133500 | 14633856300 | 43600 | 43550 | 43600 | 43550 | 28 |
| 330 | 20230615 | 133400 | 14632635600 | 43550 | 43550 | 43600 | 43500 | 472 |
| 331 | 20230615 | 133300 | 14612080050 | 43550 | 43550 | 43550 | 43550 | 332 |
| 332 | 20230615 | 133200 | 14597621450 | 43500 | 43550 | 43550 | 43500 | 513 |
| 333 | 20230615 | 133100 | 14575286300 | 43550 | 43550 | 43550 | 43500 | 124 |
| 334 | 20230615 | 133000 | 14569886850 | 43500 | 43600 | 43600 | 43500 | 547 |
| 335 | 20230615 | 132900 | 14546074050 | 43600 | 43500 | 43600 | 43500 | 770 |
| 336 | 20230615 | 132800 | 14512558550 | 43550 | 43600 | 43600 | 43550 | 416 |
| 337 | 20230615 | 132700 | 14494438200 | 43600 | 43550 | 43600 | 43550 | 174 |
| 338 | 20230615 | 132600 | 14486859750 | 43600 | 43600 | 43650 | 43450 | 882 |
| 339 | 20230615 | 132500 | 14448464450 | 43650 | 43650 | 43650 | 43500 | 3335 |
| 340 | 20230615 | 132400 | 14303281000 | 43650 | 43600 | 43650 | 43550 | 188 |
| 341 | 20230615 | 132300 | 14295083000 | 43600 | 43550 | 43600 | 43500 | 1118 |
| 342 | 20230615 | 132200 | 14246402000 | 43550 | 43500 | 43550 | 43500 | 929 |
| 343 | 20230615 | 132100 | 14205974850 | 43500 | 43500 | 43550 | 43500 | 256 |
| 344 | 20230615 | 132000 | 14194838000 | 43500 | 43500 | 43550 | 43500 | 180 |
| 345 | 20230615 | 131900 | 14187002900 | 43550 | 43550 | 43600 | 43550 | 1545 |
| 346 | 20230615 | 131800 | 14119717550 | 43600 | 43650 | 43650 | 43600 | 851 |
| 347 | 20230615 | 131700 | 14082613650 | 43600 | 43650 | 43650 | 43600 | 132 |
| 348 | 20230615 | 131600 | 14076855300 | 43650 | 43700 | 43700 | 43650 | 1037 |
| 349 | 20230615 | 131500 | 14031589000 | 43700 | 43650 | 43700 | 43650 | 1106 |
| 350 | 20230615 | 131400 | 13983311550 | 43700 | 43650 | 43700 | 43650 | 274 |
| 351 | 20230615 | 131300 | 13971351100 | 43700 | 43700 | 43700 | 43650 | 73 |
| 352 | 20230615 | 131200 | 13968163050 | 43650 | 43700 | 43700 | 43650 | 185 |
| 353 | 20230615 | 131100 | 13960085250 | 43650 | 43650 | 43700 | 43650 | 204 |
| 354 | 20230615 | 131000 | 13951180500 | 43650 | 43700 | 43700 | 43650 | 545 |
| 355 | 20230615 | 130900 | 13927376950 | 43750 | 43700 | 43750 | 43700 | 1587 |
| 356 | 20230615 | 130800 | 13858024700 | 43750 | 43750 | 43750 | 43700 | 49 |
| 357 | 20230615 | 130700 | 13855883000 | 43750 | 43750 | 43750 | 43700 | 91 |
| 358 | 20230615 | 130600 | 13851904500 | 43750 | 43750 | 43750 | 43700 | 109 |
| 359 | 20230615 | 130500 | 13847135850 | 43750 | 43750 | 43750 | 43750 | 61 |
| 360 | 20230615 | 130400 | 13844467100 | 43750 | 43800 | 43800 | 43750 | 389 |
| 361 | 20230615 | 130300 | 13827445600 | 43800 | 43800 | 43800 | 43800 | 120 |
| 362 | 20230615 | 130200 | 13822189600 | 43750 | 43750 | 43800 | 43750 | 308 |
| 363 | 20230615 | 130100 | 13808714000 | 43800 | 43850 | 43850 | 43800 | 324 |
| 364 | 20230615 | 130000 | 13794516850 | 43900 | 43900 | 43900 | 43900 | 16 |
| 365 | 20230615 | 125900 | 13793814450 | 43900 | 43900 | 43900 | 43750 | 263 |
| 366 | 20230615 | 125800 | 13782290800 | 43900 | 43900 | 43950 | 43750 | 731 |
| 367 | 20230615 | 125700 | 13750212850 | 43850 | 43750 | 43850 | 43750 | 2160 |
| 368 | 20230615 | 125600 | 13655644550 | 43750 | 43750 | 43750 | 43700 | 59 |
| 369 | 20230615 | 125500 | 13653063550 | 43750 | 43700 | 43750 | 43700 | 363 |
| 370 | 20230615 | 125400 | 13637197850 | 43750 | 43750 | 43750 | 43750 | 79 |
| 371 | 20230615 | 125300 | 13633741600 | 43750 | 43800 | 43800 | 43750 | 1458 |
| 372 | 20230615 | 125200 | 13569938650 | 43850 | 43850 | 43850 | 43800 | 13 |
| 373 | 20230615 | 125100 | 13569368700 | 43850 | 43900 | 43900 | 43800 | 647 |
| 374 | 20230615 | 125000 | 13541014750 | 43850 | 43850 | 43850 | 43850 | 1 |
| 375 | 20230615 | 124900 | 13540970900 | 43850 | 43900 | 43900 | 43850 | 59 |
| 376 | 20230615 | 124800 | 13538382900 | 43900 | 43900 | 43900 | 43850 | 649 |
| 377 | 20230615 | 124700 | 13509894000 | 43850 | 43850 | 43850 | 43850 | 616 |
| 378 | 20230615 | 124600 | 13482882400 | 43850 | 43850 | 43850 | 43800 | 10 |
| 379 | 20230615 | 124500 | 13482443950 | 43850 | 43850 | 43850 | 43850 | 62 |
| 380 | 20230615 | 124400 | 13479725250 | 43800 | 43900 | 43900 | 43800 | 287 |
| 381 | 20230615 | 124300 | 13467149050 | 43900 | 43850 | 43900 | 43850 | 1200 |
| 382 | 20230615 | 124200 | 13414522850 | 43850 | 43900 | 43900 | 43850 | 131 |
| 383 | 20230615 | 124100 | 13408777400 | 43900 | 43900 | 43900 | 43850 | 79 |
| 384 | 20230615 | 124000 | 13405312000 | 43900 | 43900 | 43900 | 43900 | 26 |
| 385 | 20230615 | 123900 | 13404170600 | 43900 | 43900 | 43900 | 43850 | 545 |
| 386 | 20230615 | 123800 | 13380266750 | 43900 | 43950 | 43950 | 43900 | 616 |
| 387 | 20230615 | 123700 | 13353210500 | 43950 | 44000 | 44000 | 43950 | 291 |
| 388 | 20230615 | 123600 | 13340415950 | 44000 | 43950 | 44000 | 43950 | 81 |
| 389 | 20230615 | 123500 | 13336854200 | 43950 | 44000 | 44000 | 43950 | 13 |
| 390 | 20230615 | 123400 | 13336282750 | 43950 | 44000 | 44000 | 43950 | 131 |
| 391 | 20230615 | 123300 | 13330518800 | 44000 | 43900 | 44000 | 43900 | 501 |
| 392 | 20230615 | 123200 | 13308482200 | 43900 | 43900 | 43900 | 43900 | 875 |
| 393 | 20230615 | 123100 | 13270069700 | 43900 | 43900 | 43900 | 43850 | 117 |
| 394 | 20230615 | 123000 | 13264933750 | 43900 | 43900 | 43900 | 43850 | 171 |
| 395 | 20230615 | 122900 | 13257431000 | 43900 | 43900 | 43900 | 43850 | 354 |
| 396 | 20230615 | 122800 | 13241894850 | 43900 | 43850 | 43900 | 43850 | 255 |
| 397 | 20230615 | 122700 | 13230706750 | 43900 | 43900 | 43900 | 43850 | 26 |
| 398 | 20230615 | 122600 | 13229565850 | 43900 | 43900 | 43900 | 43850 | 816 |
| 399 | 20230615 | 122500 | 13193777900 | 43900 | 43800 | 43900 | 43800 | 660 |
| 400 | 20230615 | 122400 | 13164825550 | 43850 | 43850 | 43850 | 43850 | 9 |
| 401 | 20230615 | 122300 | 13164430900 | 43800 | 43850 | 43850 | 43800 | 321 |
| 402 | 20230615 | 122200 | 13150368850 | 43850 | 43850 | 43850 | 43800 | 861 |
| 403 | 20230615 | 122100 | 13112614050 | 43850 | 43850 | 43850 | 43800 | 288 |
| 404 | 20230615 | 122000 | 13099998550 | 43850 | 43900 | 43900 | 43800 | 1099 |
| 405 | 20230615 | 121900 | 13051808050 | 43900 | 43900 | 43900 | 43850 | 333 |
| 406 | 20230615 | 121800 | 13037189400 | 43900 | 43900 | 43900 | 43850 | 312 |
| 407 | 20230615 | 121700 | 13023500600 | 43900 | 44000 | 44000 | 43900 | 992 |
| 408 | 20230615 | 121600 | 12979919350 | 44000 | 44000 | 44000 | 44000 | 184 |
| 409 | 20230615 | 121500 | 12971823350 | 44000 | 43900 | 44000 | 43900 | 2191 |
| 410 | 20230615 | 121400 | 12875469650 | 43900 | 44000 | 44000 | 43850 | 496 |
| 411 | 20230615 | 121300 | 12853693200 | 43950 | 43900 | 44000 | 43900 | 700 |
| 412 | 20230615 | 121200 | 12822929050 | 43900 | 43850 | 43900 | 43850 | 954 |
| 413 | 20230615 | 121100 | 12781048950 | 43850 | 43900 | 43900 | 43850 | 226 |
| 414 | 20230615 | 121000 | 12771137000 | 43850 | 43900 | 43900 | 43850 | 100 |
| 415 | 20230615 | 120900 | 12766749550 | 43900 | 43900 | 43900 | 43850 | 575 |
| 416 | 20230615 | 120800 | 12741535050 | 43900 | 43900 | 43900 | 43850 | 42 |
| 417 | 20230615 | 120700 | 12739692350 | 43900 | 43900 | 43900 | 43850 | 100 |
| 418 | 20230615 | 120600 | 12735306100 | 43900 | 43850 | 43900 | 43850 | 893 |
| 419 | 20230615 | 120500 | 12696142400 | 43850 | 43800 | 43900 | 43800 | 1042 |
| 420 | 20230615 | 120400 | 12650466450 | 43800 | 43750 | 43800 | 43750 | 263 |
| 421 | 20230615 | 120300 | 12638956550 | 43750 | 43750 | 43750 | 43750 | 50 |
| 422 | 20230615 | 120200 | 12636769050 | 43750 | 43650 | 43750 | 43650 | 96 |
| 423 | 20230615 | 120100 | 12632572150 | 43800 | 43650 | 43800 | 43650 | 2055 |
| 424 | 20230615 | 120000 | 12542713000 | 43650 | 43700 | 43700 | 43650 | 26 |
| 425 | 20230615 | 115900 | 12541577650 | 43650 | 43650 | 43700 | 43650 | 42 |
| 426 | 20230615 | 115800 | 12539744300 | 43650 | 43600 | 43650 | 43600 | 250 |
| 427 | 20230615 | 115700 | 12528836850 | 43600 | 43600 | 43650 | 43600 | 94 |
| 428 | 20230615 | 115600 | 12524737250 | 43600 | 43550 | 43600 | 43500 | 386 |
| 429 | 20230615 | 115500 | 12507928850 | 43550 | 43500 | 43550 | 43500 | 1675 |
| 430 | 20230615 | 115400 | 12435007650 | 43550 | 43650 | 43650 | 43550 | 732 |
| 431 | 20230615 | 115300 | 12403094850 | 43650 | 43650 | 43650 | 43650 | 117 |
| 432 | 20230615 | 115200 | 12397987800 | 43650 | 43600 | 43650 | 43600 | 213 |
| 433 | 20230615 | 115100 | 12388700200 | 43650 | 43650 | 43650 | 43650 | 79 |
| 434 | 20230615 | 115000 | 12385251850 | 43650 | 43650 | 43650 | 43650 | 208 |
| 435 | 20230615 | 114900 | 12376172650 | 43650 | 43650 | 43650 | 43600 | 52 |
| 436 | 20230615 | 114800 | 12373903650 | 43650 | 43600 | 43650 | 43600 | 39 |
| 437 | 20230615 | 114700 | 12372201550 | 43600 | 43700 | 43700 | 43600 | 927 |
| 438 | 20230615 | 114600 | 12331735400 | 43750 | 43700 | 43750 | 43650 | 650 |
| 439 | 20230615 | 114500 | 12303331350 | 43700 | 43700 | 43700 | 43700 | 69 |
| 440 | 20230615 | 114400 | 12300316050 | 43700 | 43650 | 43700 | 43600 | 1120 |
| 441 | 20230615 | 114300 | 12251393300 | 43650 | 43700 | 43700 | 43650 | 1095 |
| 442 | 20230615 | 114200 | 12203596150 | 43700 | 43500 | 43750 | 43500 | 3180 |
| 443 | 20230615 | 114100 | 12064833950 | 43500 | 43500 | 43500 | 43450 | 316 |
| 444 | 20230615 | 114000 | 12051088100 | 43500 | 43500 | 43550 | 43500 | 1099 |
| 445 | 20230615 | 113900 | 12003280400 | 43550 | 43500 | 43550 | 43500 | 524 |
| 446 | 20230615 | 113800 | 11980486200 | 43500 | 43400 | 43500 | 43400 | 1020 |
| 447 | 20230615 | 113700 | 11936169500 | 43400 | 43400 | 43400 | 43400 | 287 |
| 448 | 20230615 | 113600 | 11923713700 | 43450 | 43350 | 43450 | 43350 | 566 |
| 449 | 20230615 | 113500 | 11899148650 | 43400 | 43400 | 43400 | 43400 | 433 |
| 450 | 20230615 | 113400 | 11880356450 | 43400 | 43400 | 43400 | 43350 | 179 |
| 451 | 20230615 | 113300 | 11872595700 | 43400 | 43400 | 43450 | 43350 | 378 |
| 452 | 20230615 | 113200 | 11856196900 | 43400 | 43400 | 43400 | 43350 | 422 |
| 453 | 20230615 | 113100 | 11837893650 | 43400 | 43400 | 43400 | 43400 | 250 |
| 454 | 20230615 | 113000 | 11827043650 | 43400 | 43400 | 43400 | 43350 | 270 |
| 455 | 20230615 | 112900 | 11815338150 | 43350 | 43300 | 43350 | 43300 | 858 |
| 456 | 20230615 | 112800 | 11778180950 | 43300 | 43350 | 43400 | 43300 | 850 |
| 457 | 20230615 | 112700 | 11741330500 | 43350 | 43400 | 43400 | 43350 | 206 |
| 458 | 20230615 | 112600 | 11732394600 | 43450 | 43400 | 43500 | 43400 | 734 |
| 459 | 20230615 | 112500 | 11700503450 | 43450 | 43250 | 43450 | 43250 | 2185 |
| 460 | 20230615 | 112400 | 11605695450 | 43300 | 43300 | 43300 | 43250 | 263 |
| 461 | 20230615 | 112300 | 11594312100 | 43300 | 43300 | 43350 | 43250 | 789 |
| 462 | 20230615 | 112200 | 11560150900 | 43250 | 43300 | 43350 | 43250 | 937 |
| 463 | 20230615 | 112100 | 11519584550 | 43250 | 43250 | 43300 | 43250 | 655 |
| 464 | 20230615 | 112000 | 11491244400 | 43250 | 43200 | 43300 | 43200 | 827 |
| 465 | 20230615 | 111900 | 11455473850 | 43250 | 43150 | 43300 | 43150 | 1163 |
| 466 | 20230615 | 111800 | 11405228300 | 43200 | 43200 | 43300 | 43200 | 1096 |
| 467 | 20230615 | 111700 | 11357840750 | 43250 | 43200 | 43250 | 43150 | 575 |
| 468 | 20230615 | 111600 | 11333017900 | 43150 | 43200 | 43200 | 43100 | 1292 |
| 469 | 20230615 | 111500 | 11277257700 | 43150 | 43200 | 43200 | 43150 | 487 |
| 470 | 20230615 | 111400 | 11256239350 | 43150 | 43150 | 43200 | 43150 | 329 |
| 471 | 20230615 | 111300 | 11242041000 | 43200 | 43150 | 43200 | 43050 | 3089 |
| 472 | 20230615 | 111200 | 11108909950 | 43150 | 43200 | 43200 | 43150 | 782 |
| 473 | 20230615 | 111100 | 11075165850 | 43150 | 43150 | 43200 | 43150 | 778 |
| 474 | 20230615 | 111000 | 11041573500 | 43050 | 43200 | 43250 | 43050 | 10188 |
| 475 | 20230615 | 110900 | 10602329450 | 43200 | 43300 | 43350 | 43200 | 6992 |
| 476 | 20230615 | 110800 | 10300114950 | 43300 | 43350 | 43350 | 43250 | 2712 |
| 477 | 20230615 | 110700 | 10182691100 | 43350 | 43400 | 43400 | 43300 | 2168 |
| 478 | 20230615 | 110600 | 10088742400 | 43400 | 43400 | 43400 | 43350 | 595 |
| 479 | 20230615 | 110500 | 10062943800 | 43400 | 43350 | 43400 | 43350 | 136 |
| 480 | 20230615 | 110400 | 10057045900 | 43350 | 43350 | 43400 | 43350 | 321 |
| 481 | 20230615 | 110300 | 10043130000 | 43350 | 43450 | 43450 | 43350 | 606 |
| 482 | 20230615 | 110200 | 10016830400 | 43450 | 43400 | 43450 | 43350 | 602 |
| 483 | 20230615 | 110100 | 9990704550 | 43400 | 43350 | 43400 | 43350 | 840 |
| 484 | 20230615 | 110000 | 9954276600 | 43400 | 43400 | 43400 | 43400 | 995 |
| 485 | 20230615 | 105900 | 9911093600 | 43400 | 43400 | 43450 | 43350 | 947 |
| 486 | 20230615 | 105800 | 9869998000 | 43350 | 43400 | 43450 | 43350 | 655 |
| 487 | 20230615 | 105700 | 9841589600 | 43400 | 43350 | 43400 | 43300 | 968 |
| 488 | 20230615 | 105600 | 9799609800 | 43350 | 43300 | 43350 | 43300 | 922 |
| 489 | 20230615 | 105500 | 9759685650 | 43300 | 43300 | 43350 | 43300 | 2413 |
| 490 | 20230615 | 105400 | 9655185950 | 43400 | 43400 | 43400 | 43350 | 2784 |
| 491 | 20230615 | 105300 | 9534495000 | 43400 | 43500 | 43500 | 43350 | 2056 |
| 492 | 20230615 | 105200 | 9445232650 | 43500 | 43450 | 43500 | 43450 | 959 |
| 493 | 20230615 | 105100 | 9403547150 | 43450 | 43500 | 43500 | 43300 | 12695 |
| 494 | 20230615 | 105000 | 8852965800 | 43500 | 43550 | 43550 | 43500 | 4629 |
| 495 | 20230615 | 104900 | 8651596500 | 43550 | 43500 | 43550 | 43500 | 738 |
| 496 | 20230615 | 104800 | 8619492450 | 43550 | 43500 | 43550 | 43500 | 323 |
| 497 | 20230615 | 104700 | 8605431700 | 43500 | 43500 | 43550 | 43500 | 1468 |
| 498 | 20230615 | 104600 | 8541569800 | 43550 | 43550 | 43600 | 43500 | 1299 |
| 499 | 20230615 | 104500 | 8485008600 | 43600 | 43600 | 43600 | 43550 | 2842 |
| 500 | 20230615 | 104400 | 8361235550 | 43550 | 43600 | 43600 | 43550 | 626 |
| 501 | 20230615 | 104300 | 8333947150 | 43600 | 43600 | 43600 | 43550 | 1222 |
| 502 | 20230615 | 104200 | 8280674400 | 43650 | 43650 | 43650 | 43600 | 1723 |
| 503 | 20230615 | 104100 | 8205542400 | 43650 | 43650 | 43650 | 43600 | 675 |
| 504 | 20230615 | 104000 | 8176083900 | 43650 | 43650 | 43650 | 43600 | 1103 |
| 505 | 20230615 | 103900 | 8127938700 | 43650 | 43650 | 43650 | 43650 | 1053 |
| 506 | 20230615 | 103800 | 8081975250 | 43650 | 43700 | 43700 | 43650 | 368 |
| 507 | 20230615 | 103700 | 8065910700 | 43700 | 43700 | 43750 | 43650 | 441 |
| 508 | 20230615 | 103600 | 8046639150 | 43700 | 43700 | 43750 | 43650 | 297 |
| 509 | 20230615 | 103500 | 8033660500 | 43700 | 43650 | 43700 | 43600 | 879 |
| 510 | 20230615 | 103400 | 7995315350 | 43650 | 43650 | 43700 | 43600 | 1230 |
| 511 | 20230615 | 103300 | 7941643050 | 43650 | 43700 | 43700 | 43650 | 1627 |
| 512 | 20230615 | 103200 | 7870614350 | 43700 | 43700 | 43750 | 43700 | 682 |
| 513 | 20230615 | 103100 | 7840810900 | 43700 | 43650 | 43700 | 43600 | 365 |
| 514 | 20230615 | 103000 | 7824875050 | 43650 | 43650 | 43650 | 43600 | 902 |
| 515 | 20230615 | 102900 | 7785503750 | 43650 | 43700 | 43700 | 43600 | 3176 |
| 516 | 20230615 | 102800 | 7646894700 | 43700 | 43700 | 43700 | 43650 | 725 |
| 517 | 20230615 | 102700 | 7615228850 | 43700 | 43700 | 43700 | 43650 | 1027 |
| 518 | 20230615 | 102600 | 7570352000 | 43700 | 43700 | 43750 | 43650 | 1990 |
| 519 | 20230615 | 102500 | 7483393550 | 43700 | 43750 | 43750 | 43700 | 242 |
| 520 | 20230615 | 102400 | 7472813400 | 43700 | 43800 | 43800 | 43700 | 2620 |
| 521 | 20230615 | 102300 | 7358234950 | 43800 | 43800 | 43850 | 43800 | 1129 |
| 522 | 20230615 | 102200 | 7308784250 | 43800 | 43850 | 43850 | 43800 | 768 |
| 523 | 20230615 | 102100 | 7275142450 | 43850 | 43850 | 43850 | 43800 | 1126 |
| 524 | 20230615 | 102000 | 7225816100 | 43850 | 43950 | 43950 | 43850 | 2977 |
| 525 | 20230615 | 101900 | 7095208550 | 43950 | 43900 | 43950 | 43900 | 302 |
| 526 | 20230615 | 101800 | 7081944100 | 43950 | 43950 | 44000 | 43900 | 1299 |
| 527 | 20230615 | 101700 | 7024851400 | 43950 | 44100 | 44100 | 43950 | 937 |
| 528 | 20230615 | 101600 | 6983611200 | 44050 | 44000 | 44050 | 44000 | 866 |
| 529 | 20230615 | 101500 | 6945492400 | 44000 | 44200 | 44250 | 44000 | 1290 |
| 530 | 20230615 | 101400 | 6888506700 | 44250 | 44300 | 44300 | 44250 | 1476 |
| 531 | 20230615 | 101300 | 6823178000 | 44300 | 44300 | 44350 | 44250 | 1565 |
| 532 | 20230615 | 101200 | 6753856200 | 44300 | 44200 | 44300 | 44150 | 1641 |
| 533 | 20230615 | 101100 | 6681276600 | 44150 | 44050 | 44200 | 44050 | 1774 |
| 534 | 20230615 | 101000 | 6602953900 | 44050 | 44000 | 44100 | 44000 | 733 |
| 535 | 20230615 | 100900 | 6570696150 | 44000 | 44050 | 44100 | 43950 | 1658 |
| 536 | 20230615 | 100800 | 6497774100 | 44050 | 44100 | 44150 | 44000 | 2072 |
| 537 | 20230615 | 100700 | 6406457250 | 44150 | 44100 | 44150 | 44100 | 186 |
| 538 | 20230615 | 100600 | 6398249650 | 44100 | 44200 | 44200 | 44000 | 220 |
| 539 | 20230615 | 100500 | 6388562000 | 44050 | 44200 | 44200 | 44000 | 1050 |
| 540 | 20230615 | 100400 | 6342268650 | 44200 | 44200 | 44250 | 44200 | 393 |
| 541 | 20230615 | 100300 | 6324896750 | 44200 | 44100 | 44200 | 44050 | 1699 |
| 542 | 20230615 | 100200 | 6249949650 | 44100 | 44000 | 44100 | 44000 | 909 |
| 543 | 20230615 | 100100 | 6209936750 | 44000 | 43950 | 44000 | 43900 | 617 |
| 544 | 20230615 | 100000 | 6182816600 | 43900 | 43950 | 44000 | 43900 | 1315 |
| 545 | 20230615 | 095900 | 6125012500 | 43950 | 43900 | 43950 | 43900 | 303 |
| 546 | 20230615 | 095800 | 6111708500 | 43900 | 44000 | 44050 | 43900 | 735 |
| 547 | 20230615 | 095700 | 6079374600 | 44000 | 43900 | 44000 | 43800 | 631 |
| 548 | 20230615 | 095600 | 6051657600 | 43850 | 43750 | 43850 | 43700 | 1046 |
| 549 | 20230615 | 095500 | 6005895750 | 43700 | 43800 | 43800 | 43700 | 2019 |
| 550 | 20230615 | 095400 | 5917576100 | 43800 | 43800 | 43850 | 43800 | 1454 |
| 551 | 20230615 | 095300 | 5853887950 | 43850 | 43900 | 43950 | 43800 | 1389 |
| 552 | 20230615 | 095200 | 5792957200 | 43900 | 44000 | 44050 | 43900 | 1208 |
| 553 | 20230615 | 095100 | 5739851800 | 44050 | 44100 | 44100 | 44000 | 848 |
| 554 | 20230615 | 095000 | 5702498900 | 44100 | 44100 | 44150 | 44100 | 2497 |
| 555 | 20230615 | 094900 | 5592378250 | 44150 | 44150 | 44150 | 44100 | 223 |
| 556 | 20230615 | 094800 | 5582541750 | 44100 | 44150 | 44150 | 44100 | 928 |
| 557 | 20230615 | 094700 | 5541574950 | 44200 | 44200 | 44200 | 44200 | 5 |
| 558 | 20230615 | 094600 | 5541353950 | 44150 | 44150 | 44150 | 44150 | 548 |
| 559 | 20230615 | 094500 | 5517159750 | 44150 | 44300 | 44300 | 44150 | 3172 |
| 560 | 20230615 | 094400 | 5376948350 | 44250 | 44250 | 44300 | 44250 | 395 |
| 561 | 20230615 | 094300 | 5359469300 | 44250 | 44250 | 44300 | 44250 | 1957 |
| 562 | 20230615 | 094200 | 5272850600 | 44250 | 44250 | 44300 | 44200 | 762 |
| 563 | 20230615 | 094100 | 5239135850 | 44200 | 44200 | 44250 | 44100 | 1575 |
| 564 | 20230615 | 094000 | 5169587600 | 44200 | 44150 | 44200 | 44150 | 408 |
| 565 | 20230615 | 093900 | 5151571350 | 44200 | 44200 | 44200 | 44150 | 1699 |
| 566 | 20230615 | 093800 | 5076485850 | 44200 | 44100 | 44200 | 44050 | 1183 |
| 567 | 20230615 | 093700 | 5024224100 | 44150 | 44100 | 44150 | 44050 | 448 |
| 568 | 20230615 | 093600 | 5004475750 | 44100 | 44000 | 44100 | 44000 | 2155 |
| 569 | 20230615 | 093500 | 4909590300 | 44000 | 44150 | 44200 | 43950 | 510 |
| 570 | 20230615 | 093400 | 4887135650 | 44150 | 44200 | 44200 | 44150 | 480 |
| 571 | 20230615 | 093300 | 4865922800 | 44200 | 44200 | 44250 | 44200 | 2657 |
| 572 | 20230615 | 093200 | 4748461050 | 44200 | 44000 | 44300 | 44000 | 4948 |
| 573 | 20230615 | 093100 | 4529920850 | 44000 | 43950 | 44000 | 43950 | 496 |
| 574 | 20230615 | 093000 | 4508114150 | 43900 | 43850 | 44000 | 43800 | 1677 |
| 575 | 20230615 | 092900 | 4434501000 | 43900 | 43900 | 44000 | 43850 | 2205 |
| 576 | 20230615 | 092800 | 4337598250 | 43900 | 43850 | 43900 | 43650 | 2179 |
| 577 | 20230615 | 092700 | 4242178550 | 43850 | 44000 | 44000 | 43850 | 152 |
| 578 | 20230615 | 092600 | 4235512550 | 44000 | 43900 | 44000 | 43850 | 1914 |
| 579 | 20230615 | 092500 | 4151434450 | 43850 | 43850 | 43950 | 43800 | 841 |
| 580 | 20230615 | 092400 | 4114526000 | 43850 | 43650 | 43950 | 43500 | 4940 |
| 581 | 20230615 | 092300 | 3898946800 | 43600 | 43700 | 43700 | 43600 | 797 |
| 582 | 20230615 | 092200 | 3864177450 | 43700 | 43500 | 43700 | 43500 | 2864 |
| 583 | 20230615 | 092100 | 3739397600 | 43500 | 43650 | 43650 | 43500 | 9906 |
| 584 | 20230615 | 092000 | 3308043850 | 43600 | 43800 | 43800 | 43600 | 5396 |
| 585 | 20230615 | 091900 | 3072270100 | 43800 | 43900 | 43900 | 43750 | 4439 |
| 586 | 20230615 | 091800 | 2877834100 | 43900 | 43850 | 43950 | 43850 | 2511 |
| 587 | 20230615 | 091700 | 2767603700 | 43900 | 43850 | 43900 | 43800 | 1538 |
| 588 | 20230615 | 091600 | 2700168250 | 43850 | 43900 | 43900 | 43800 | 2253 |
| 589 | 20230615 | 091500 | 2601449250 | 43850 | 44000 | 44000 | 43850 | 6374 |
| 590 | 20230615 | 091400 | 2321755900 | 44000 | 44000 | 44000 | 43900 | 1992 |
| 591 | 20230615 | 091300 | 2234225500 | 43950 | 43950 | 43950 | 43900 | 1703 |
| 592 | 20230615 | 091200 | 2159403850 | 43950 | 43900 | 43950 | 43850 | 1124 |
| 593 | 20230615 | 091100 | 2110066450 | 43900 | 43800 | 43950 | 43800 | 1717 |
| 594 | 20230615 | 091000 | 2034762450 | 43950 | 43850 | 43950 | 43800 | 4482 |
| 595 | 20230615 | 090900 | 1838282500 | 43900 | 44000 | 44000 | 43850 | 3401 |
| 596 | 20230615 | 090800 | 1688952900 | 43950 | 44100 | 44100 | 43950 | 3858 |
| 597 | 20230615 | 090700 | 1519186300 | 44100 | 44000 | 44150 | 43950 | 2767 |
| 598 | 20230615 | 090600 | 1397321050 | 44000 | 44050 | 44050 | 43950 | 4388 |
| 599 | 20230615 | 090500 | 1204349500 | 44050 | 44100 | 44100 | 44000 | 2176 |
| 600 | 20230615 | 090400 | 1108560350 | 44100 | 44400 | 44400 | 44100 | 12536 |
| 601 | 20230615 | 090300 | 554158800 | 44450 | 44400 | 44450 | 44350 | 968 |
| 602 | 20230615 | 090200 | 511179850 | 44400 | 44400 | 44450 | 44350 | 1131 |
| 603 | 20230615 | 090100 | 460990300 | 44450 | 44500 | 44500 | 44250 | 3114 |
| 604 | 20230615 | 090000 | 322891050 | 44500 | 44450 | 44500 | 44300 | 6768 |