32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 185100 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 31698 |
| 3 | 20230613 | 185000 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20230613 | 184900 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20230613 | 184800 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20230613 | 184700 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20230613 | 184600 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20230613 | 184500 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20230613 | 184400 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20230613 | 184300 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20230613 | 184200 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20230613 | 184100 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20230613 | 184000 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20230613 | 183900 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20230613 | 183800 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20230613 | 183700 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20230613 | 183600 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20230613 | 183500 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20230613 | 183400 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20230613 | 183300 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20230613 | 183200 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20230613 | 183100 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20230613 | 183000 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20230613 | 182900 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20230613 | 182800 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20230613 | 182700 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20230613 | 182600 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20230613 | 182500 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20230613 | 182400 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20230613 | 182300 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20230613 | 182200 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20230613 | 182100 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 31698 |
| 33 | 20230613 | 182000 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20230613 | 181900 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20230613 | 181800 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20230613 | 181700 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20230613 | 181600 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20230613 | 181500 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20230613 | 181400 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20230613 | 181300 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20230613 | 181200 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20230613 | 181100 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20230613 | 181000 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20230613 | 180900 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20230613 | 180800 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20230613 | 180700 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20230613 | 180600 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20230613 | 180500 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20230613 | 180400 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20230613 | 180300 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20230613 | 180200 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20230613 | 180100 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20230613 | 180000 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20230613 | 175900 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20230613 | 175800 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20230613 | 175700 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20230613 | 175600 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20230613 | 175500 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20230613 | 175400 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20230613 | 175300 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20230613 | 175200 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20230613 | 175100 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 31698 |
| 63 | 20230613 | 175000 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20230613 | 174900 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20230613 | 174800 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20230613 | 174700 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20230613 | 174600 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20230613 | 174500 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20230613 | 174400 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20230613 | 174300 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20230613 | 174200 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20230613 | 174100 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20230613 | 174000 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20230613 | 173900 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20230613 | 173800 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20230613 | 173700 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20230613 | 173600 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20230613 | 173500 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20230613 | 173400 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20230613 | 173300 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20230613 | 173200 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20230613 | 173100 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20230613 | 173000 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20230613 | 172900 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20230613 | 172800 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20230613 | 172700 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20230613 | 172600 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20230613 | 172500 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20230613 | 172400 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20230613 | 172300 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20230613 | 172200 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20230613 | 172100 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 31698 |
| 93 | 20230613 | 172000 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20230613 | 171900 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20230613 | 171800 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20230613 | 171700 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20230613 | 171600 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20230613 | 171500 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20230613 | 171400 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20230613 | 171300 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20230613 | 171200 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20230613 | 171100 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20230613 | 171000 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20230613 | 170900 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20230613 | 170800 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20230613 | 170700 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20230613 | 170600 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20230613 | 170500 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20230613 | 170400 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20230613 | 170300 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20230613 | 170200 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20230613 | 170100 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20230613 | 170000 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20230613 | 165900 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20230613 | 165800 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20230613 | 165700 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20230613 | 165600 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20230613 | 165500 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20230613 | 165400 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20230613 | 165300 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20230613 | 165200 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20230613 | 165100 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 31698 |
| 123 | 20230613 | 165000 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20230613 | 164900 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20230613 | 164800 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20230613 | 164700 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20230613 | 164600 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20230613 | 164500 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20230613 | 164400 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20230613 | 164300 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20230613 | 164200 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20230613 | 164100 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20230613 | 164000 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20230613 | 163900 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20230613 | 163800 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20230613 | 163700 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20230613 | 163600 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20230613 | 163500 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20230613 | 163400 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20230613 | 163300 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20230613 | 163200 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20230613 | 163100 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20230613 | 163000 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20230613 | 162900 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20230613 | 162800 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20230613 | 162700 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20230613 | 162600 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20230613 | 162500 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20230613 | 162400 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20230613 | 162300 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20230613 | 162200 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20230613 | 162100 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 31698 |
| 153 | 20230613 | 162000 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20230613 | 161900 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20230613 | 161800 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20230613 | 161700 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20230613 | 161600 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20230613 | 161500 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20230613 | 161400 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20230613 | 161300 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20230613 | 161200 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20230613 | 161100 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20230613 | 161000 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20230613 | 160900 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20230613 | 160800 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20230613 | 160700 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20230613 | 160600 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20230613 | 160500 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20230613 | 160400 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20230613 | 160300 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20230613 | 160200 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20230613 | 160100 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20230613 | 160000 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20230613 | 155900 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20230613 | 155800 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20230613 | 155700 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20230613 | 155600 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20230613 | 155500 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20230613 | 155400 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20230613 | 155300 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20230613 | 155200 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20230613 | 155100 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 31698 |
| 183 | 20230613 | 155000 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20230613 | 154900 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20230613 | 154800 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20230613 | 154700 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20230613 | 154600 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20230613 | 154500 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20230613 | 154400 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20230613 | 154300 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20230613 | 154200 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20230613 | 154100 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20230613 | 154000 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20230613 | 153900 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20230613 | 153800 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20230613 | 153700 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20230613 | 153600 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20230613 | 153500 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20230613 | 153400 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20230613 | 153300 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20230613 | 153200 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20230613 | 153100 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20230613 | 153000 | 12901893750 | 32000 | 32000 | 32000 | 32000 | 31698 |
| 204 | 20230613 | 152900 | 11887557750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 205 | 20230613 | 152800 | 11887557750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 206 | 20230613 | 152700 | 11887557750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 207 | 20230613 | 152600 | 11887557750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 208 | 20230613 | 152500 | 11887557750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 209 | 20230613 | 152400 | 11887557750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 210 | 20230613 | 152300 | 11887557750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 211 | 20230613 | 152200 | 11887557750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 212 | 20230613 | 152100 | 11887557750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 213 | 20230613 | 152000 | 11887557750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 214 | 20230613 | 151900 | 11887557750 | 31950 | 31950 | 31950 | 31900 | 491 |
| 215 | 20230613 | 151800 | 11871876400 | 31950 | 31950 | 31950 | 31900 | 1024 |
| 216 | 20230613 | 151700 | 11839161100 | 31950 | 31950 | 31950 | 31900 | 590 |
| 217 | 20230613 | 151600 | 11820325700 | 31900 | 31950 | 31950 | 31900 | 1684 |
| 218 | 20230613 | 151500 | 11766539950 | 31950 | 31950 | 31950 | 31900 | 495 |
| 219 | 20230613 | 151400 | 11750738600 | 31900 | 31950 | 31950 | 31900 | 631 |
| 220 | 20230613 | 151300 | 11730590350 | 31900 | 31900 | 31950 | 31900 | 645 |
| 221 | 20230613 | 151200 | 11709998000 | 31900 | 31900 | 31950 | 31900 | 542 |
| 222 | 20230613 | 151100 | 11692698250 | 31950 | 31900 | 31950 | 31900 | 2270 |
| 223 | 20230613 | 151000 | 11620183200 | 31900 | 31900 | 31950 | 31900 | 317 |
| 224 | 20230613 | 150900 | 11610068550 | 31900 | 31900 | 31950 | 31900 | 606 |
| 225 | 20230613 | 150800 | 11590725250 | 31900 | 31900 | 31950 | 31900 | 451 |
| 226 | 20230613 | 150700 | 11576327600 | 31950 | 31900 | 31950 | 31900 | 376 |
| 227 | 20230613 | 150600 | 11564325450 | 31900 | 31850 | 31950 | 31850 | 911 |
| 228 | 20230613 | 150500 | 11535268550 | 31850 | 31850 | 31900 | 31850 | 555 |
| 229 | 20230613 | 150400 | 11517576650 | 31850 | 31850 | 31900 | 31850 | 555 |
| 230 | 20230613 | 150300 | 11499891900 | 31850 | 31900 | 31900 | 31850 | 345 |
| 231 | 20230613 | 150200 | 11488895800 | 31850 | 31850 | 31900 | 31850 | 358 |
| 232 | 20230613 | 150100 | 11477489450 | 31850 | 31850 | 31900 | 31850 | 489 |
| 233 | 20230613 | 150000 | 11461906050 | 31900 | 31850 | 31900 | 31850 | 736 |
| 234 | 20230613 | 145900 | 11438454800 | 31850 | 31800 | 31900 | 31800 | 1016 |
| 235 | 20230613 | 145800 | 11406099600 | 31900 | 31850 | 31900 | 31800 | 1096 |
| 236 | 20230613 | 145700 | 11371195900 | 31850 | 31850 | 31900 | 31850 | 814 |
| 237 | 20230613 | 145600 | 11345258400 | 31900 | 31900 | 31900 | 31850 | 742 |
| 238 | 20230613 | 145500 | 11321620550 | 31850 | 31850 | 31900 | 31850 | 924 |
| 239 | 20230613 | 145400 | 11292184500 | 31850 | 31850 | 31900 | 31850 | 664 |
| 240 | 20230613 | 145300 | 11271027900 | 31850 | 31850 | 31900 | 31850 | 875 |
| 241 | 20230613 | 145200 | 11243146850 | 31900 | 31850 | 31900 | 31850 | 866 |
| 242 | 20230613 | 145100 | 11215553650 | 31850 | 31850 | 31900 | 31850 | 816 |
| 243 | 20230613 | 145000 | 11189558850 | 31900 | 31850 | 31900 | 31850 | 830 |
| 244 | 20230613 | 144900 | 11163115700 | 31850 | 31850 | 31900 | 31850 | 715 |
| 245 | 20230613 | 144800 | 11140339450 | 31850 | 31900 | 31950 | 31850 | 896 |
| 246 | 20230613 | 144700 | 11111749750 | 31950 | 31850 | 31950 | 31800 | 1077 |
| 247 | 20230613 | 144600 | 11077435400 | 31850 | 31900 | 31950 | 31850 | 1047 |
| 248 | 20230613 | 144500 | 11044038000 | 31900 | 31900 | 31950 | 31900 | 1012 |
| 249 | 20230613 | 144400 | 11011740450 | 31950 | 31900 | 31950 | 31900 | 679 |
| 250 | 20230613 | 144300 | 10990075750 | 31950 | 31900 | 31950 | 31900 | 891 |
| 251 | 20230613 | 144200 | 10961648550 | 31900 | 31850 | 31950 | 31850 | 701 |
| 252 | 20230613 | 144100 | 10939300400 | 31850 | 31800 | 31900 | 31800 | 910 |
| 253 | 20230613 | 144000 | 10910312100 | 31800 | 31800 | 31900 | 31800 | 1647 |
| 254 | 20230613 | 143900 | 10857885800 | 31800 | 31800 | 31850 | 31800 | 679 |
| 255 | 20230613 | 143800 | 10836289600 | 31800 | 31800 | 31850 | 31800 | 793 |
| 256 | 20230613 | 143700 | 10811060600 | 31800 | 31850 | 31850 | 31800 | 827 |
| 257 | 20230613 | 143600 | 10784757350 | 31800 | 31800 | 31850 | 31800 | 517 |
| 258 | 20230613 | 143500 | 10768313050 | 31800 | 31800 | 31850 | 31800 | 1372 |
| 259 | 20230613 | 143400 | 10724661650 | 31800 | 31800 | 31850 | 31800 | 727 |
| 260 | 20230613 | 143300 | 10701541900 | 31800 | 31750 | 31850 | 31750 | 2802 |
| 261 | 20230613 | 143200 | 10612458250 | 31750 | 31750 | 31800 | 31750 | 1279 |
| 262 | 20230613 | 143100 | 10571840650 | 31750 | 31750 | 31800 | 31750 | 1122 |
| 263 | 20230613 | 143000 | 10536204300 | 31750 | 31800 | 31850 | 31750 | 2328 |
| 264 | 20230613 | 142900 | 10462166750 | 31800 | 31800 | 31850 | 31800 | 1317 |
| 265 | 20230613 | 142800 | 10420270550 | 31800 | 31800 | 31850 | 31800 | 921 |
| 266 | 20230613 | 142700 | 10390974800 | 31800 | 31800 | 31850 | 31800 | 1054 |
| 267 | 20230613 | 142600 | 10357444500 | 31800 | 31800 | 31850 | 31800 | 1186 |
| 268 | 20230613 | 142500 | 10319721600 | 31800 | 31800 | 31850 | 31800 | 755 |
| 269 | 20230613 | 142400 | 10295704300 | 31800 | 31800 | 31850 | 31800 | 820 |
| 270 | 20230613 | 142300 | 10269624200 | 31850 | 31800 | 31850 | 31800 | 1560 |
| 271 | 20230613 | 142200 | 10219997600 | 31800 | 31850 | 31900 | 31800 | 1146 |
| 272 | 20230613 | 142100 | 10183508450 | 31850 | 31850 | 31900 | 31850 | 942 |
| 273 | 20230613 | 142000 | 10153494050 | 31850 | 31850 | 31900 | 31850 | 838 |
| 274 | 20230613 | 141900 | 10126803700 | 31850 | 31900 | 31900 | 31850 | 1137 |
| 275 | 20230613 | 141800 | 10090578650 | 31850 | 31850 | 31900 | 31850 | 759 |
| 276 | 20230613 | 141700 | 10066396850 | 31850 | 31850 | 31900 | 31850 | 978 |
| 277 | 20230613 | 141600 | 10035236300 | 31850 | 31850 | 31900 | 31850 | 1370 |
| 278 | 20230613 | 141500 | 9991574050 | 31850 | 31850 | 31900 | 31850 | 726 |
| 279 | 20230613 | 141400 | 9968445900 | 31850 | 31850 | 31900 | 31850 | 930 |
| 280 | 20230613 | 141300 | 9938818400 | 31850 | 31850 | 31900 | 31850 | 1791 |
| 281 | 20230613 | 141200 | 9881769800 | 31850 | 31850 | 31900 | 31850 | 556 |
| 282 | 20230613 | 141100 | 9864053600 | 31850 | 31850 | 31900 | 31850 | 931 |
| 283 | 20230613 | 141000 | 9834383550 | 31850 | 31850 | 31900 | 31850 | 776 |
| 284 | 20230613 | 140900 | 9809654500 | 31900 | 31850 | 31900 | 31850 | 604 |
| 285 | 20230613 | 140800 | 9790405750 | 31850 | 31850 | 31900 | 31850 | 642 |
| 286 | 20230613 | 140700 | 9769957300 | 31900 | 31850 | 31950 | 31800 | 2794 |
| 287 | 20230613 | 140600 | 9680935850 | 31850 | 31900 | 31950 | 31850 | 1707 |
| 288 | 20230613 | 140500 | 9626505050 | 31900 | 31900 | 31950 | 31850 | 963 |
| 289 | 20230613 | 140400 | 9595806550 | 31850 | 31850 | 31900 | 31850 | 691 |
| 290 | 20230613 | 140300 | 9573785500 | 31850 | 31850 | 31900 | 31850 | 746 |
| 291 | 20230613 | 140200 | 9550022300 | 31850 | 31900 | 31900 | 31850 | 950 |
| 292 | 20230613 | 140100 | 9519751100 | 31850 | 31850 | 31900 | 31850 | 497 |
| 293 | 20230613 | 140000 | 9503917900 | 31850 | 31850 | 31900 | 31850 | 723 |
| 294 | 20230613 | 135900 | 9480884900 | 31850 | 31850 | 31900 | 31850 | 1081 |
| 295 | 20230613 | 135800 | 9446432800 | 31850 | 31850 | 31900 | 31850 | 829 |
| 296 | 20230613 | 135700 | 9420020200 | 31850 | 31850 | 31900 | 31850 | 692 |
| 297 | 20230613 | 135600 | 9397971650 | 31850 | 31850 | 31900 | 31850 | 614 |
| 298 | 20230613 | 135500 | 9378408750 | 31900 | 31850 | 31900 | 31850 | 740 |
| 299 | 20230613 | 135400 | 9354832400 | 31850 | 31900 | 31900 | 31850 | 805 |
| 300 | 20230613 | 135300 | 9329180750 | 31900 | 31900 | 31950 | 31900 | 785 |
| 301 | 20230613 | 135200 | 9304124350 | 31900 | 31850 | 31900 | 31850 | 933 |
| 302 | 20230613 | 135100 | 9274395000 | 31850 | 31850 | 31900 | 31850 | 636 |
| 303 | 20230613 | 135000 | 9254137200 | 31850 | 31900 | 31900 | 31850 | 756 |
| 304 | 20230613 | 134900 | 9230042750 | 31900 | 31900 | 31950 | 31900 | 1193 |
| 305 | 20230613 | 134800 | 9191959750 | 31950 | 31900 | 31950 | 31900 | 721 |
| 306 | 20230613 | 134700 | 9168955750 | 31900 | 31950 | 31950 | 31900 | 1277 |
| 307 | 20230613 | 134600 | 9128200750 | 31900 | 31900 | 31950 | 31900 | 741 |
| 308 | 20230613 | 134500 | 9104550300 | 31900 | 31900 | 31950 | 31900 | 996 |
| 309 | 20230613 | 134400 | 9072764800 | 31900 | 31900 | 31950 | 31900 | 609 |
| 310 | 20230613 | 134300 | 9053336250 | 31950 | 31900 | 31950 | 31900 | 742 |
| 311 | 20230613 | 134200 | 9029653600 | 31950 | 31900 | 31950 | 31900 | 911 |
| 312 | 20230613 | 134100 | 9000584800 | 31900 | 31900 | 32000 | 31900 | 989 |
| 313 | 20230613 | 134000 | 8969010350 | 31900 | 31900 | 31950 | 31900 | 689 |
| 314 | 20230613 | 133900 | 8947016750 | 31900 | 31900 | 31950 | 31900 | 762 |
| 315 | 20230613 | 133800 | 8922700450 | 31900 | 31950 | 32000 | 31900 | 816 |
| 316 | 20230613 | 133700 | 8896628700 | 31950 | 31950 | 32000 | 31950 | 1017 |
| 317 | 20230613 | 133600 | 8864125400 | 31950 | 31950 | 32000 | 31950 | 1043 |
| 318 | 20230613 | 133500 | 8830791300 | 31950 | 31950 | 32000 | 31950 | 838 |
| 319 | 20230613 | 133400 | 8803998700 | 31950 | 32000 | 32000 | 31950 | 1428 |
| 320 | 20230613 | 133300 | 8758332150 | 32000 | 32050 | 32050 | 32000 | 1132 |
| 321 | 20230613 | 133200 | 8722093700 | 32000 | 32000 | 32050 | 32000 | 392 |
| 322 | 20230613 | 133100 | 8709548650 | 32000 | 32000 | 32050 | 32000 | 945 |
| 323 | 20230613 | 133000 | 8679300500 | 32000 | 32000 | 32050 | 32000 | 537 |
| 324 | 20230613 | 132900 | 8662105750 | 32000 | 32000 | 32050 | 32000 | 747 |
| 325 | 20230613 | 132800 | 8638188000 | 32000 | 32050 | 32050 | 32000 | 889 |
| 326 | 20230613 | 132700 | 8609728350 | 32000 | 32000 | 32050 | 32000 | 844 |
| 327 | 20230613 | 132600 | 8582717550 | 32050 | 32000 | 32050 | 32000 | 826 |
| 328 | 20230613 | 132500 | 8556277050 | 32050 | 32000 | 32050 | 32000 | 760 |
| 329 | 20230613 | 132400 | 8531948400 | 32000 | 32050 | 32100 | 32000 | 1233 |
| 330 | 20230613 | 132300 | 8492448100 | 32050 | 32100 | 32100 | 32050 | 982 |
| 331 | 20230613 | 132200 | 8460950700 | 32050 | 32050 | 32100 | 32050 | 396 |
| 332 | 20230613 | 132100 | 8448254350 | 32050 | 32050 | 32100 | 32050 | 597 |
| 333 | 20230613 | 132000 | 8429116350 | 32100 | 32100 | 32100 | 32050 | 859 |
| 334 | 20230613 | 131900 | 8401570100 | 32050 | 32100 | 32100 | 32050 | 501 |
| 335 | 20230613 | 131800 | 8385508500 | 32050 | 32050 | 32100 | 32050 | 920 |
| 336 | 20230613 | 131700 | 8355998000 | 32050 | 32050 | 32100 | 32050 | 972 |
| 337 | 20230613 | 131600 | 8324823550 | 32050 | 32050 | 32100 | 32050 | 692 |
| 338 | 20230613 | 131500 | 8302633200 | 32100 | 32050 | 32100 | 32050 | 546 |
| 339 | 20230613 | 131400 | 8285129400 | 32050 | 31950 | 32050 | 31950 | 2304 |
| 340 | 20230613 | 131300 | 8211397000 | 32000 | 31950 | 32000 | 31950 | 902 |
| 341 | 20230613 | 131200 | 8182565350 | 31950 | 31950 | 32000 | 31950 | 505 |
| 342 | 20230613 | 131100 | 8166426100 | 31950 | 31950 | 32000 | 31900 | 955 |
| 343 | 20230613 | 131000 | 8135896500 | 31950 | 31950 | 32000 | 31900 | 1727 |
| 344 | 20230613 | 130900 | 8080715950 | 31950 | 32000 | 32000 | 31950 | 725 |
| 345 | 20230613 | 130800 | 8057547700 | 31950 | 31950 | 32000 | 31950 | 706 |
| 346 | 20230613 | 130700 | 8034982750 | 31950 | 31950 | 32000 | 31950 | 628 |
| 347 | 20230613 | 130600 | 8014911150 | 31950 | 31950 | 32000 | 31950 | 397 |
| 348 | 20230613 | 130500 | 8002222000 | 31950 | 32000 | 32000 | 31950 | 1061 |
| 349 | 20230613 | 130400 | 7968293000 | 32000 | 32050 | 32050 | 32000 | 1044 |
| 350 | 20230613 | 130300 | 7934881050 | 32000 | 32050 | 32050 | 32000 | 868 |
| 351 | 20230613 | 130200 | 7907097250 | 32050 | 32050 | 32100 | 32000 | 1287 |
| 352 | 20230613 | 130100 | 7865851100 | 32100 | 32050 | 32100 | 32050 | 379 |
| 353 | 20230613 | 130000 | 7853700100 | 32050 | 32050 | 32100 | 32050 | 485 |
| 354 | 20230613 | 125900 | 7838148200 | 32050 | 32050 | 32100 | 32050 | 694 |
| 355 | 20230613 | 125800 | 7815886200 | 32050 | 32050 | 32100 | 32050 | 412 |
| 356 | 20230613 | 125700 | 7802677850 | 32100 | 32050 | 32100 | 32050 | 363 |
| 357 | 20230613 | 125600 | 7791038550 | 32100 | 32050 | 32100 | 32050 | 645 |
| 358 | 20230613 | 125500 | 7770352400 | 32050 | 32050 | 32100 | 32050 | 484 |
| 359 | 20230613 | 125400 | 7754831500 | 32050 | 32050 | 32100 | 32050 | 283 |
| 360 | 20230613 | 125300 | 7745757850 | 32100 | 32050 | 32100 | 32050 | 819 |
| 361 | 20230613 | 125200 | 7719486600 | 32050 | 32050 | 32100 | 32050 | 445 |
| 362 | 20230613 | 125100 | 7705222950 | 32050 | 32050 | 32100 | 32050 | 369 |
| 363 | 20230613 | 125000 | 7693389550 | 32050 | 32050 | 32100 | 32050 | 441 |
| 364 | 20230613 | 124900 | 7679244150 | 32050 | 32100 | 32100 | 32050 | 535 |
| 365 | 20230613 | 124800 | 7662092800 | 32050 | 32000 | 32100 | 32000 | 1091 |
| 366 | 20230613 | 124700 | 7627137050 | 32000 | 32050 | 32050 | 32000 | 667 |
| 367 | 20230613 | 124600 | 7605767400 | 32000 | 32050 | 32100 | 32000 | 2085 |
| 368 | 20230613 | 124500 | 7538959350 | 32050 | 32050 | 32100 | 32050 | 279 |
| 369 | 20230613 | 124400 | 7530017000 | 32050 | 32050 | 32100 | 32050 | 784 |
| 370 | 20230613 | 124300 | 7504875050 | 32050 | 32050 | 32100 | 32050 | 532 |
| 371 | 20230613 | 124200 | 7487815450 | 32050 | 32050 | 32100 | 32050 | 466 |
| 372 | 20230613 | 124100 | 7472871350 | 32050 | 32000 | 32100 | 32000 | 2102 |
| 373 | 20230613 | 124000 | 7405503750 | 32000 | 32000 | 32050 | 32000 | 229 |
| 374 | 20230613 | 123900 | 7398170750 | 32000 | 32050 | 32050 | 32000 | 579 |
| 375 | 20230613 | 123800 | 7379629800 | 32050 | 32000 | 32050 | 32000 | 556 |
| 376 | 20230613 | 123700 | 7361834150 | 32000 | 32050 | 32050 | 32000 | 396 |
| 377 | 20230613 | 123600 | 7349150900 | 32000 | 32000 | 32050 | 32000 | 519 |
| 378 | 20230613 | 123500 | 7332538250 | 32000 | 32000 | 32050 | 32000 | 708 |
| 379 | 20230613 | 123400 | 7309867750 | 32000 | 32000 | 32050 | 32000 | 582 |
| 380 | 20230613 | 123300 | 7291231050 | 32000 | 31950 | 32000 | 31950 | 2207 |
| 381 | 20230613 | 123200 | 7220625800 | 31950 | 31900 | 32000 | 31900 | 3259 |
| 382 | 20230613 | 123100 | 7116506150 | 31900 | 31900 | 31950 | 31900 | 626 |
| 383 | 20230613 | 123000 | 7096532250 | 31900 | 31900 | 31950 | 31900 | 651 |
| 384 | 20230613 | 122900 | 7075757600 | 31950 | 31900 | 31950 | 31900 | 852 |
| 385 | 20230613 | 122800 | 7048561000 | 31900 | 31900 | 31950 | 31900 | 483 |
| 386 | 20230613 | 122700 | 7033151800 | 31900 | 31950 | 31950 | 31900 | 672 |
| 387 | 20230613 | 122600 | 7011700200 | 31900 | 31900 | 31950 | 31900 | 486 |
| 388 | 20230613 | 122500 | 6996196050 | 31950 | 31900 | 31950 | 31900 | 528 |
| 389 | 20230613 | 122400 | 6979345200 | 31950 | 31850 | 31950 | 31850 | 2247 |
| 390 | 20230613 | 122300 | 6907661950 | 31850 | 31850 | 31900 | 31850 | 798 |
| 391 | 20230613 | 122200 | 6882234450 | 31900 | 31850 | 31900 | 31850 | 405 |
| 392 | 20230613 | 122100 | 6869330600 | 31850 | 31850 | 31900 | 31850 | 633 |
| 393 | 20230613 | 122000 | 6849160950 | 31850 | 31850 | 31900 | 31850 | 482 |
| 394 | 20230613 | 121900 | 6833804250 | 31850 | 31850 | 31850 | 31850 | 629 |
| 395 | 20230613 | 121800 | 6813770600 | 31850 | 31900 | 31900 | 31850 | 478 |
| 396 | 20230613 | 121700 | 6798537600 | 31900 | 31850 | 31900 | 31850 | 855 |
| 397 | 20230613 | 121600 | 6771290800 | 31850 | 31850 | 31900 | 31850 | 893 |
| 398 | 20230613 | 121500 | 6742848350 | 31850 | 31850 | 31900 | 31850 | 1075 |
| 399 | 20230613 | 121400 | 6708600950 | 31900 | 31900 | 31900 | 31850 | 754 |
| 400 | 20230613 | 121300 | 6684581200 | 31850 | 31850 | 31900 | 31850 | 258 |
| 401 | 20230613 | 121200 | 6676359950 | 31850 | 31850 | 31900 | 31850 | 478 |
| 402 | 20230613 | 121100 | 6661130000 | 31850 | 31850 | 31900 | 31850 | 677 |
| 403 | 20230613 | 121000 | 6639552550 | 31850 | 31850 | 31900 | 31850 | 411 |
| 404 | 20230613 | 120900 | 6626454100 | 31850 | 31850 | 31900 | 31850 | 691 |
| 405 | 20230613 | 120800 | 6604437200 | 31900 | 31900 | 31900 | 31850 | 499 |
| 406 | 20230613 | 120700 | 6588531550 | 31850 | 31850 | 31900 | 31850 | 362 |
| 407 | 20230613 | 120600 | 6577001400 | 31900 | 31850 | 31900 | 31850 | 599 |
| 408 | 20230613 | 120500 | 6557918400 | 31900 | 31850 | 31900 | 31850 | 574 |
| 409 | 20230613 | 120400 | 6539620000 | 31900 | 31850 | 31900 | 31850 | 361 |
| 410 | 20230613 | 120300 | 6528117300 | 31850 | 31850 | 31900 | 31850 | 399 |
| 411 | 20230613 | 120200 | 6515401250 | 31850 | 31850 | 31900 | 31850 | 361 |
| 412 | 20230613 | 120100 | 6503901500 | 31850 | 31900 | 31900 | 31850 | 402 |
| 413 | 20230613 | 120000 | 6491089300 | 31850 | 31850 | 31900 | 31850 | 369 |
| 414 | 20230613 | 115900 | 6479330500 | 31850 | 31850 | 31900 | 31850 | 512 |
| 415 | 20230613 | 115800 | 6463005850 | 31850 | 31850 | 31900 | 31850 | 362 |
| 416 | 20230613 | 115700 | 6451468350 | 31900 | 31900 | 31950 | 31850 | 680 |
| 417 | 20230613 | 115600 | 6429776950 | 31900 | 31900 | 31950 | 31900 | 788 |
| 418 | 20230613 | 115500 | 6404630600 | 31900 | 31900 | 31950 | 31900 | 312 |
| 419 | 20230613 | 115400 | 6394676700 | 31900 | 31900 | 31950 | 31850 | 3674 |
| 420 | 20230613 | 115300 | 6277451650 | 31900 | 31900 | 31900 | 31850 | 841 |
| 421 | 20230613 | 115200 | 6250650000 | 31850 | 31850 | 31900 | 31850 | 200 |
| 422 | 20230613 | 115100 | 6244278850 | 31850 | 31850 | 31900 | 31850 | 905 |
| 423 | 20230613 | 115000 | 6215439000 | 31850 | 31850 | 31900 | 31850 | 898 |
| 424 | 20230613 | 114900 | 6186805050 | 31900 | 31900 | 31900 | 31850 | 2339 |
| 425 | 20230613 | 114800 | 6112292950 | 31850 | 31850 | 31900 | 31850 | 661 |
| 426 | 20230613 | 114700 | 6091231950 | 31900 | 31850 | 31900 | 31850 | 443 |
| 427 | 20230613 | 114600 | 6077110600 | 31850 | 31850 | 31900 | 31850 | 613 |
| 428 | 20230613 | 114500 | 6057582650 | 31850 | 31800 | 31900 | 31800 | 806 |
| 429 | 20230613 | 114400 | 6031908900 | 31800 | 31800 | 31850 | 31800 | 866 |
| 430 | 20230613 | 114300 | 6004334750 | 31800 | 31800 | 31850 | 31800 | 583 |
| 431 | 20230613 | 114200 | 5985793800 | 31800 | 31850 | 31900 | 31800 | 858 |
| 432 | 20230613 | 114100 | 5958477450 | 31900 | 31850 | 31900 | 31800 | 925 |
| 433 | 20230613 | 114000 | 5929006100 | 31850 | 31850 | 31900 | 31850 | 1568 |
| 434 | 20230613 | 113900 | 5879063750 | 31900 | 31850 | 31900 | 31850 | 396 |
| 435 | 20230613 | 113800 | 5866442600 | 31850 | 31850 | 31900 | 31850 | 975 |
| 436 | 20230613 | 113700 | 5835352850 | 31850 | 31850 | 31900 | 31850 | 255 |
| 437 | 20230613 | 113600 | 5827229600 | 31850 | 31850 | 31900 | 31800 | 663 |
| 438 | 20230613 | 113500 | 5806104750 | 31800 | 31850 | 31850 | 31800 | 970 |
| 439 | 20230613 | 113400 | 5775224500 | 31800 | 31800 | 31850 | 31800 | 697 |
| 440 | 20230613 | 113300 | 5753037350 | 31800 | 31800 | 31850 | 31800 | 439 |
| 441 | 20230613 | 113200 | 5739067550 | 31850 | 31800 | 31850 | 31800 | 840 |
| 442 | 20230613 | 113100 | 5712353950 | 31800 | 31800 | 31800 | 31750 | 617 |
| 443 | 20230613 | 113000 | 5692753950 | 31750 | 31800 | 31800 | 31750 | 540 |
| 444 | 20230613 | 112900 | 5675601750 | 31750 | 31800 | 31800 | 31750 | 767 |
| 445 | 20230613 | 112800 | 5651224550 | 31800 | 31800 | 31800 | 31750 | 704 |
| 446 | 20230613 | 112700 | 5628853500 | 31750 | 31800 | 31800 | 31750 | 374 |
| 447 | 20230613 | 112600 | 5616973800 | 31800 | 31750 | 31800 | 31750 | 433 |
| 448 | 20230613 | 112500 | 5603212800 | 31800 | 31800 | 31800 | 31750 | 864 |
| 449 | 20230613 | 112400 | 5575752850 | 31750 | 31800 | 31850 | 31750 | 1709 |
| 450 | 20230613 | 112300 | 5521412350 | 31800 | 31800 | 31850 | 31800 | 600 |
| 451 | 20230613 | 112200 | 5502315850 | 31800 | 31800 | 31850 | 31800 | 998 |
| 452 | 20230613 | 112100 | 5470561100 | 31800 | 31800 | 31850 | 31800 | 402 |
| 453 | 20230613 | 112000 | 5457769600 | 31800 | 31850 | 31850 | 31800 | 532 |
| 454 | 20230613 | 111900 | 5440837550 | 31850 | 31800 | 31850 | 31800 | 625 |
| 455 | 20230613 | 111800 | 5420954800 | 31800 | 31850 | 31850 | 31800 | 209 |
| 456 | 20230613 | 111700 | 5414304050 | 31800 | 31800 | 31850 | 31800 | 727 |
| 457 | 20230613 | 111600 | 5391165600 | 31850 | 31800 | 31850 | 31800 | 1638 |
| 458 | 20230613 | 111500 | 5339017050 | 31800 | 31850 | 31850 | 31800 | 226 |
| 459 | 20230613 | 111400 | 5331821800 | 31850 | 31800 | 31850 | 31800 | 511 |
| 460 | 20230613 | 111300 | 5315560850 | 31800 | 31850 | 31900 | 31800 | 762 |
| 461 | 20230613 | 111200 | 5291304650 | 31900 | 31850 | 31900 | 31850 | 743 |
| 462 | 20230613 | 111100 | 5267632450 | 31900 | 31850 | 31900 | 31800 | 1179 |
| 463 | 20230613 | 111000 | 5230073200 | 31850 | 31850 | 31900 | 31850 | 1329 |
| 464 | 20230613 | 110900 | 5187733050 | 31850 | 31850 | 31900 | 31850 | 226 |
| 465 | 20230613 | 110800 | 5180533700 | 31900 | 31900 | 31900 | 31850 | 610 |
| 466 | 20230613 | 110700 | 5161097000 | 31900 | 31850 | 31900 | 31850 | 667 |
| 467 | 20230613 | 110600 | 5139841200 | 31900 | 31850 | 31900 | 31850 | 987 |
| 468 | 20230613 | 110500 | 5108400800 | 31850 | 31750 | 31850 | 31750 | 3656 |
| 469 | 20230613 | 110400 | 4992066700 | 31800 | 31750 | 31800 | 31750 | 377 |
| 470 | 20230613 | 110300 | 4980087200 | 31750 | 31750 | 31800 | 31750 | 373 |
| 471 | 20230613 | 110200 | 4968239950 | 31750 | 31750 | 31800 | 31750 | 308 |
| 472 | 20230613 | 110100 | 4958451600 | 31750 | 31750 | 31800 | 31750 | 556 |
| 473 | 20230613 | 110000 | 4940785350 | 31750 | 31750 | 31800 | 31750 | 524 |
| 474 | 20230613 | 105900 | 4924144000 | 31750 | 31750 | 31800 | 31750 | 964 |
| 475 | 20230613 | 105800 | 4893508000 | 31800 | 31800 | 31800 | 31750 | 680 |
| 476 | 20230613 | 105700 | 4871896700 | 31800 | 31750 | 31800 | 31750 | 648 |
| 477 | 20230613 | 105600 | 4851314050 | 31750 | 31750 | 31800 | 31750 | 603 |
| 478 | 20230613 | 105500 | 4832160300 | 31750 | 31750 | 31800 | 31750 | 900 |
| 479 | 20230613 | 105400 | 4803569200 | 31800 | 31750 | 31800 | 31750 | 253 |
| 480 | 20230613 | 105300 | 4795533200 | 31800 | 31800 | 31800 | 31750 | 1106 |
| 481 | 20230613 | 105200 | 4760380550 | 31750 | 31750 | 31800 | 31750 | 582 |
| 482 | 20230613 | 105100 | 4741890200 | 31750 | 31800 | 31800 | 31750 | 283 |
| 483 | 20230613 | 105000 | 4732902950 | 31800 | 31800 | 31800 | 31750 | 882 |
| 484 | 20230613 | 104900 | 4704884750 | 31800 | 31850 | 31850 | 31750 | 492 |
| 485 | 20230613 | 104800 | 4689247400 | 31750 | 31800 | 31850 | 31750 | 902 |
| 486 | 20230613 | 104700 | 4660560000 | 31800 | 31750 | 31850 | 31750 | 1448 |
| 487 | 20230613 | 104600 | 4614502900 | 31750 | 31750 | 31800 | 31750 | 878 |
| 488 | 20230613 | 104500 | 4586610600 | 31800 | 31750 | 31850 | 31750 | 2381 |
| 489 | 20230613 | 104400 | 4510891000 | 31750 | 31750 | 31800 | 31750 | 1217 |
| 490 | 20230613 | 104300 | 4472242150 | 31750 | 31750 | 31800 | 31700 | 553 |
| 491 | 20230613 | 104200 | 4454685200 | 31750 | 31700 | 31750 | 31700 | 527 |
| 492 | 20230613 | 104100 | 4437970000 | 31750 | 31750 | 31800 | 31700 | 796 |
| 493 | 20230613 | 104000 | 4412695300 | 31750 | 31800 | 31800 | 31700 | 530 |
| 494 | 20230613 | 103900 | 4395878400 | 31800 | 31750 | 31800 | 31750 | 901 |
| 495 | 20230613 | 103800 | 4367265350 | 31750 | 31750 | 31800 | 31750 | 718 |
| 496 | 20230613 | 103700 | 4344457500 | 31800 | 31750 | 31800 | 31750 | 884 |
| 497 | 20230613 | 103600 | 4316375250 | 31750 | 31750 | 31800 | 31750 | 671 |
| 498 | 20230613 | 103500 | 4295061950 | 31800 | 31800 | 31800 | 31750 | 677 |
| 499 | 20230613 | 103400 | 4273544950 | 31750 | 31800 | 31800 | 31750 | 541 |
| 500 | 20230613 | 103300 | 4256355700 | 31750 | 31750 | 31800 | 31750 | 487 |
| 501 | 20230613 | 103200 | 4240880950 | 31750 | 31750 | 31900 | 31750 | 3842 |
| 502 | 20230613 | 103100 | 4118676200 | 31750 | 31700 | 31750 | 31700 | 1771 |
| 503 | 20230613 | 103000 | 4062467200 | 31700 | 31750 | 31750 | 31700 | 554 |
| 504 | 20230613 | 102900 | 4044886450 | 31700 | 31750 | 31750 | 31700 | 1036 |
| 505 | 20230613 | 102800 | 4012013700 | 31700 | 31700 | 31750 | 31700 | 593 |
| 506 | 20230613 | 102700 | 3993211450 | 31750 | 31700 | 31750 | 31700 | 401 |
| 507 | 20230613 | 102600 | 3980493200 | 31700 | 31750 | 31750 | 31650 | 1711 |
| 508 | 20230613 | 102500 | 3926247850 | 31700 | 31700 | 31750 | 31700 | 736 |
| 509 | 20230613 | 102400 | 3902912050 | 31750 | 31700 | 31750 | 31700 | 330 |
| 510 | 20230613 | 102300 | 3892446450 | 31700 | 31700 | 31750 | 31650 | 1962 |
| 511 | 20230613 | 102200 | 3830254900 | 31650 | 31700 | 31700 | 31650 | 1047 |
| 512 | 20230613 | 102100 | 3797078500 | 31700 | 31700 | 31700 | 31650 | 961 |
| 513 | 20230613 | 102000 | 3766626950 | 31650 | 31650 | 31700 | 31650 | 529 |
| 514 | 20230613 | 101900 | 3749875850 | 31650 | 31700 | 31700 | 31650 | 659 |
| 515 | 20230613 | 101800 | 3729010200 | 31700 | 31700 | 31700 | 31650 | 920 |
| 516 | 20230613 | 101700 | 3699859500 | 31650 | 31650 | 31700 | 31650 | 365 |
| 517 | 20230613 | 101600 | 3688300600 | 31650 | 31650 | 31700 | 31650 | 802 |
| 518 | 20230613 | 101500 | 3662911700 | 31700 | 31650 | 31700 | 31650 | 267 |
| 519 | 20230613 | 101400 | 3654460700 | 31650 | 31650 | 31700 | 31650 | 379 |
| 520 | 20230613 | 101300 | 3642457200 | 31650 | 31700 | 31700 | 31650 | 414 |
| 521 | 20230613 | 101200 | 3629349150 | 31650 | 31700 | 31700 | 31650 | 632 |
| 522 | 20230613 | 101100 | 3609345150 | 31650 | 31650 | 31700 | 31650 | 583 |
| 523 | 20230613 | 101000 | 3590880950 | 31650 | 31650 | 31650 | 31600 | 1781 |
| 524 | 20230613 | 100900 | 3534526600 | 31600 | 31600 | 31650 | 31600 | 853 |
| 525 | 20230613 | 100800 | 3507549500 | 31600 | 31650 | 31650 | 31600 | 644 |
| 526 | 20230613 | 100700 | 3487191900 | 31650 | 31600 | 31650 | 31600 | 396 |
| 527 | 20230613 | 100600 | 3474674500 | 31650 | 31650 | 31650 | 31600 | 946 |
| 528 | 20230613 | 100500 | 3444775750 | 31650 | 31650 | 31650 | 31600 | 1396 |
| 529 | 20230613 | 100400 | 3400626150 | 31650 | 31700 | 31700 | 31650 | 3076 |
| 530 | 20230613 | 100300 | 3303250750 | 31700 | 31650 | 31700 | 31650 | 557 |
| 531 | 20230613 | 100200 | 3285620600 | 31650 | 31650 | 31700 | 31650 | 653 |
| 532 | 20230613 | 100100 | 3264947900 | 31650 | 31700 | 31700 | 31650 | 376 |
| 533 | 20230613 | 100000 | 3253041550 | 31700 | 31700 | 31700 | 31650 | 743 |
| 534 | 20230613 | 095900 | 3229515900 | 31650 | 31700 | 31700 | 31650 | 441 |
| 535 | 20230613 | 095800 | 3215553950 | 31650 | 31650 | 31700 | 31650 | 460 |
| 536 | 20230613 | 095700 | 3200981500 | 31650 | 31650 | 31700 | 31650 | 2044 |
| 537 | 20230613 | 095600 | 3136288100 | 31650 | 31750 | 31750 | 31650 | 3482 |
| 538 | 20230613 | 095500 | 3025918000 | 31700 | 31750 | 31750 | 31700 | 422 |
| 539 | 20230613 | 095400 | 3012534800 | 31750 | 31750 | 31750 | 31700 | 456 |
| 540 | 20230613 | 095300 | 2998067800 | 31700 | 31850 | 31850 | 31700 | 8381 |
| 541 | 20230613 | 095200 | 2731770600 | 31850 | 31850 | 31850 | 31800 | 636 |
| 542 | 20230613 | 095100 | 2711533650 | 31850 | 31850 | 31900 | 31800 | 524 |
| 543 | 20230613 | 095000 | 2694852550 | 31850 | 31850 | 31900 | 31800 | 1198 |
| 544 | 20230613 | 094900 | 2656697300 | 31800 | 31800 | 31850 | 31800 | 1396 |
| 545 | 20230613 | 094800 | 2612272200 | 31850 | 31800 | 31850 | 31800 | 1046 |
| 546 | 20230613 | 094700 | 2578991000 | 31800 | 31850 | 31850 | 31800 | 568 |
| 547 | 20230613 | 094600 | 2560915300 | 31850 | 31850 | 31900 | 31800 | 1281 |
| 548 | 20230613 | 094500 | 2520126350 | 31800 | 31850 | 31900 | 31800 | 3024 |
| 549 | 20230613 | 094400 | 2423834600 | 31850 | 31900 | 31900 | 31850 | 1625 |
| 550 | 20230613 | 094300 | 2372058850 | 31900 | 31850 | 31900 | 31850 | 387 |
| 551 | 20230613 | 094200 | 2359719900 | 31850 | 31850 | 31900 | 31850 | 750 |
| 552 | 20230613 | 094100 | 2335807300 | 31900 | 31950 | 31950 | 31850 | 4774 |
| 553 | 20230613 | 094000 | 2183529100 | 31950 | 31950 | 31950 | 31900 | 686 |
| 554 | 20230613 | 093900 | 2161632450 | 31950 | 31950 | 31950 | 31900 | 1199 |
| 555 | 20230613 | 093800 | 2123350050 | 31950 | 31900 | 31950 | 31900 | 391 |
| 556 | 20230613 | 093700 | 2110872000 | 31950 | 31950 | 31950 | 31900 | 651 |
| 557 | 20230613 | 093600 | 2090082950 | 31900 | 31900 | 31950 | 31900 | 440 |
| 558 | 20230613 | 093500 | 2076038700 | 31950 | 31900 | 31950 | 31900 | 969 |
| 559 | 20230613 | 093400 | 2045113150 | 31950 | 31950 | 31950 | 31900 | 428 |
| 560 | 20230613 | 093300 | 2031451350 | 31950 | 31950 | 32000 | 31900 | 1057 |
| 561 | 20230613 | 093200 | 1997680700 | 31950 | 31950 | 31950 | 31900 | 748 |
| 562 | 20230613 | 093100 | 1973789300 | 31900 | 32000 | 32000 | 31900 | 3046 |
| 563 | 20230613 | 093000 | 1876478500 | 32000 | 32000 | 32000 | 31950 | 293 |
| 564 | 20230613 | 092900 | 1867113850 | 32000 | 32000 | 32000 | 31950 | 1134 |
| 565 | 20230613 | 092800 | 1830875050 | 32000 | 31950 | 32000 | 31900 | 540 |
| 566 | 20230613 | 092700 | 1813617650 | 31900 | 31900 | 31900 | 31850 | 762 |
| 567 | 20230613 | 092600 | 1789309900 | 31900 | 31850 | 31900 | 31850 | 846 |
| 568 | 20230613 | 092500 | 1762332550 | 31900 | 31850 | 31900 | 31800 | 1967 |
| 569 | 20230613 | 092400 | 1699674700 | 31850 | 32100 | 32100 | 31850 | 10633 |
| 570 | 20230613 | 092300 | 1359525600 | 32100 | 32050 | 32100 | 32050 | 1975 |
| 571 | 20230613 | 092200 | 1296142500 | 32050 | 32100 | 32100 | 32050 | 530 |
| 572 | 20230613 | 092100 | 1279149600 | 32050 | 32100 | 32100 | 32050 | 71 |
| 573 | 20230613 | 092000 | 1276871250 | 32050 | 32200 | 32200 | 32050 | 5985 |
| 574 | 20230613 | 091900 | 1084768350 | 32200 | 32150 | 32200 | 32150 | 1235 |
| 575 | 20230613 | 091800 | 1045015600 | 32150 | 32200 | 32250 | 32150 | 1760 |
| 576 | 20230613 | 091700 | 988379300 | 32200 | 32150 | 32200 | 32150 | 840 |
| 577 | 20230613 | 091600 | 961332750 | 32150 | 32150 | 32200 | 32150 | 579 |
| 578 | 20230613 | 091500 | 942706150 | 32200 | 32150 | 32200 | 32100 | 770 |
| 579 | 20230613 | 091400 | 917966900 | 32150 | 32200 | 32200 | 32100 | 1233 |
| 580 | 20230613 | 091300 | 878326250 | 32150 | 32250 | 32250 | 32150 | 4935 |
| 581 | 20230613 | 091200 | 719458750 | 32200 | 32200 | 32250 | 32200 | 333 |
| 582 | 20230613 | 091100 | 708727900 | 32250 | 32250 | 32300 | 32200 | 1217 |
| 583 | 20230613 | 091000 | 669487100 | 32250 | 32250 | 32300 | 32200 | 1304 |
| 584 | 20230613 | 090900 | 627423400 | 32200 | 32200 | 32250 | 32200 | 330 |
| 585 | 20230613 | 090800 | 616792700 | 32250 | 32250 | 32300 | 32200 | 591 |
| 586 | 20230613 | 090700 | 597737000 | 32250 | 32300 | 32350 | 32200 | 3378 |
| 587 | 20230613 | 090600 | 488771300 | 32250 | 32250 | 32300 | 32250 | 141 |
| 588 | 20230613 | 090500 | 484217750 | 32250 | 32300 | 32350 | 32200 | 4821 |
| 589 | 20230613 | 090400 | 328684750 | 32300 | 32350 | 32350 | 32300 | 522 |
| 590 | 20230613 | 090300 | 311798150 | 32350 | 32300 | 32350 | 32300 | 525 |
| 591 | 20230613 | 090200 | 294837400 | 32300 | 32250 | 32350 | 32250 | 171 |
| 592 | 20230613 | 090100 | 289310450 | 32250 | 32300 | 32400 | 32250 | 5786 |
| 593 | 20230613 | 090000 | 102363200 | 32250 | 32400 | 32450 | 32250 | 3161 |