31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 183800 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 61743 |
| 3 | 20230616 | 183700 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 4 | 20230616 | 183600 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 5 | 20230616 | 183500 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 6 | 20230616 | 183400 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 7 | 20230616 | 183300 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 8 | 20230616 | 183200 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 9 | 20230616 | 183100 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 10 | 20230616 | 183000 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 11 | 20230616 | 182900 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 12 | 20230616 | 182800 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 13 | 20230616 | 182700 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 14 | 20230616 | 182600 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 15 | 20230616 | 182500 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 16 | 20230616 | 182400 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 17 | 20230616 | 182300 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 18 | 20230616 | 182200 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 19 | 20230616 | 182100 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 20 | 20230616 | 182000 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 21 | 20230616 | 181900 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 22 | 20230616 | 181800 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 23 | 20230616 | 181700 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 24 | 20230616 | 181600 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 25 | 20230616 | 181500 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 26 | 20230616 | 181400 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 27 | 20230616 | 181300 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 28 | 20230616 | 181200 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 29 | 20230616 | 181100 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 30 | 20230616 | 181000 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 31 | 20230616 | 180900 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 32 | 20230616 | 180800 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 61743 |
| 33 | 20230616 | 180700 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 34 | 20230616 | 180600 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 35 | 20230616 | 180500 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 36 | 20230616 | 180400 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 37 | 20230616 | 180300 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 38 | 20230616 | 180200 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 39 | 20230616 | 180100 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 40 | 20230616 | 180000 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 41 | 20230616 | 175900 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 42 | 20230616 | 175800 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 43 | 20230616 | 175700 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 44 | 20230616 | 175600 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 45 | 20230616 | 175500 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 46 | 20230616 | 175400 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 47 | 20230616 | 175300 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 48 | 20230616 | 175200 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 49 | 20230616 | 175100 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 50 | 20230616 | 175000 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 51 | 20230616 | 174900 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 52 | 20230616 | 174800 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 53 | 20230616 | 174700 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 54 | 20230616 | 174600 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 55 | 20230616 | 174500 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 56 | 20230616 | 174400 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 57 | 20230616 | 174300 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 58 | 20230616 | 174200 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 59 | 20230616 | 174100 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 60 | 20230616 | 174000 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 61 | 20230616 | 173900 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 62 | 20230616 | 173800 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 61743 |
| 63 | 20230616 | 173700 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 64 | 20230616 | 173600 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 65 | 20230616 | 173500 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 66 | 20230616 | 173400 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 67 | 20230616 | 173300 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 68 | 20230616 | 173200 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 69 | 20230616 | 173100 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 70 | 20230616 | 173000 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 71 | 20230616 | 172900 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 72 | 20230616 | 172800 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 73 | 20230616 | 172700 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 74 | 20230616 | 172600 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 75 | 20230616 | 172500 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 76 | 20230616 | 172400 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 77 | 20230616 | 172300 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 78 | 20230616 | 172200 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 79 | 20230616 | 172100 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 80 | 20230616 | 172000 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 81 | 20230616 | 171900 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 82 | 20230616 | 171800 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 83 | 20230616 | 171700 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 84 | 20230616 | 171600 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 85 | 20230616 | 171500 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 86 | 20230616 | 171400 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 87 | 20230616 | 171300 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 88 | 20230616 | 171200 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 89 | 20230616 | 171100 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 90 | 20230616 | 171000 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 91 | 20230616 | 170900 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 92 | 20230616 | 170800 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 61743 |
| 93 | 20230616 | 170700 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 94 | 20230616 | 170600 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 95 | 20230616 | 170500 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 96 | 20230616 | 170400 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 97 | 20230616 | 170300 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 98 | 20230616 | 170200 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 99 | 20230616 | 170100 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 100 | 20230616 | 170000 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 101 | 20230616 | 165900 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 102 | 20230616 | 165800 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 103 | 20230616 | 165700 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 104 | 20230616 | 165600 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 105 | 20230616 | 165500 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 106 | 20230616 | 165400 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 107 | 20230616 | 165300 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 108 | 20230616 | 165200 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 109 | 20230616 | 165100 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 110 | 20230616 | 165000 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 111 | 20230616 | 164900 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 112 | 20230616 | 164800 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 113 | 20230616 | 164700 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 114 | 20230616 | 164600 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 115 | 20230616 | 164500 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 116 | 20230616 | 164400 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 117 | 20230616 | 164300 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 118 | 20230616 | 164200 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 119 | 20230616 | 164100 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 120 | 20230616 | 164000 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 121 | 20230616 | 163900 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 122 | 20230616 | 163800 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 61743 |
| 123 | 20230616 | 163700 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 124 | 20230616 | 163600 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 125 | 20230616 | 163500 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 126 | 20230616 | 163400 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 127 | 20230616 | 163300 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 128 | 20230616 | 163200 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 129 | 20230616 | 163100 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 130 | 20230616 | 163000 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 131 | 20230616 | 162900 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 132 | 20230616 | 162800 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 133 | 20230616 | 162700 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 134 | 20230616 | 162600 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 135 | 20230616 | 162500 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 136 | 20230616 | 162400 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 137 | 20230616 | 162300 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 138 | 20230616 | 162200 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 139 | 20230616 | 162100 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 140 | 20230616 | 162000 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 141 | 20230616 | 161900 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 142 | 20230616 | 161800 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 143 | 20230616 | 161700 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 144 | 20230616 | 161600 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 145 | 20230616 | 161500 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 146 | 20230616 | 161400 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 147 | 20230616 | 161300 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 148 | 20230616 | 161200 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 149 | 20230616 | 161100 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 150 | 20230616 | 161000 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 151 | 20230616 | 160900 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 152 | 20230616 | 160800 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 61743 |
| 153 | 20230616 | 160700 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 154 | 20230616 | 160600 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 155 | 20230616 | 160500 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 156 | 20230616 | 160400 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 157 | 20230616 | 160300 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 158 | 20230616 | 160200 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 159 | 20230616 | 160100 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 160 | 20230616 | 160000 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 161 | 20230616 | 155900 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 162 | 20230616 | 155800 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 163 | 20230616 | 155700 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 164 | 20230616 | 155600 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 165 | 20230616 | 155500 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 166 | 20230616 | 155400 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 167 | 20230616 | 155300 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 168 | 20230616 | 155200 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 169 | 20230616 | 155100 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 170 | 20230616 | 155000 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 171 | 20230616 | 154900 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 172 | 20230616 | 154800 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 173 | 20230616 | 154700 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 174 | 20230616 | 154600 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 175 | 20230616 | 154500 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 176 | 20230616 | 154400 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 177 | 20230616 | 154300 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 178 | 20230616 | 154200 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 179 | 20230616 | 154100 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 180 | 20230616 | 154000 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 181 | 20230616 | 153900 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 182 | 20230616 | 153800 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 61743 |
| 183 | 20230616 | 153700 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 184 | 20230616 | 153600 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 185 | 20230616 | 153500 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 186 | 20230616 | 153400 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 187 | 20230616 | 153300 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 188 | 20230616 | 153200 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 189 | 20230616 | 153100 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 0 |
| 190 | 20230616 | 153000 | 12141228150 | 46600 | 46600 | 46600 | 46600 | 61743 |
| 191 | 20230616 | 152900 | 9264004350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20230616 | 152800 | 9264004350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20230616 | 152700 | 9264004350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20230616 | 152600 | 9264004350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20230616 | 152500 | 9264004350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20230616 | 152400 | 9264004350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20230616 | 152300 | 9264004350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20230616 | 152200 | 9264004350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20230616 | 152100 | 9264004350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20230616 | 152000 | 9264004350 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20230616 | 151900 | 9264004350 | 46650 | 46650 | 46650 | 46600 | 1208 |
| 202 | 20230616 | 151800 | 9207670900 | 46600 | 46600 | 46650 | 46600 | 424 |
| 203 | 20230616 | 151700 | 9187895900 | 46600 | 46600 | 46650 | 46600 | 604 |
| 204 | 20230616 | 151600 | 9159735900 | 46600 | 46650 | 46650 | 46600 | 243 |
| 205 | 20230616 | 151500 | 9148401900 | 46650 | 46600 | 46650 | 46550 | 985 |
| 206 | 20230616 | 151400 | 9102491000 | 46600 | 46400 | 46600 | 46400 | 1207 |
| 207 | 20230616 | 151300 | 9046387450 | 46450 | 46450 | 46450 | 46400 | 146 |
| 208 | 20230616 | 151200 | 9039611000 | 46450 | 46550 | 46550 | 46400 | 316 |
| 209 | 20230616 | 151100 | 9024929400 | 46500 | 46550 | 46550 | 46450 | 305 |
| 210 | 20230616 | 151000 | 9010756850 | 46550 | 46400 | 46600 | 46350 | 6291 |
| 211 | 20230616 | 150900 | 8717831300 | 46400 | 46400 | 46450 | 46350 | 189 |
| 212 | 20230616 | 150800 | 8709061850 | 46450 | 46500 | 46500 | 46400 | 875 |
| 213 | 20230616 | 150700 | 8668436300 | 46400 | 46500 | 46500 | 46400 | 997 |
| 214 | 20230616 | 150600 | 8622162050 | 46350 | 46400 | 46500 | 46350 | 1088 |
| 215 | 20230616 | 150500 | 8571642100 | 46450 | 46450 | 46450 | 46400 | 1110 |
| 216 | 20230616 | 150400 | 8520095100 | 46400 | 46400 | 46450 | 46350 | 2212 |
| 217 | 20230616 | 150300 | 8417457000 | 46400 | 46400 | 46450 | 46400 | 482 |
| 218 | 20230616 | 150200 | 8395089800 | 46400 | 46400 | 46450 | 46400 | 466 |
| 219 | 20230616 | 150100 | 8373462800 | 46450 | 46450 | 46450 | 46400 | 416 |
| 220 | 20230616 | 150000 | 8354154900 | 46400 | 46400 | 46450 | 46400 | 385 |
| 221 | 20230616 | 145900 | 8336284700 | 46400 | 46400 | 46450 | 46400 | 383 |
| 222 | 20230616 | 145800 | 8318504200 | 46400 | 46400 | 46450 | 46400 | 572 |
| 223 | 20230616 | 145700 | 8291952200 | 46400 | 46400 | 46450 | 46400 | 379 |
| 224 | 20230616 | 145600 | 8274361250 | 46400 | 46400 | 46450 | 46400 | 136 |
| 225 | 20230616 | 145500 | 8268049100 | 46400 | 46400 | 46450 | 46400 | 1013 |
| 226 | 20230616 | 145400 | 8220999900 | 46400 | 46450 | 46450 | 46400 | 821 |
| 227 | 20230616 | 145300 | 8182883000 | 46450 | 46500 | 46500 | 46450 | 305 |
| 228 | 20230616 | 145200 | 8168712950 | 46500 | 46450 | 46500 | 46450 | 84 |
| 229 | 20230616 | 145100 | 8164810450 | 46500 | 46500 | 46500 | 46450 | 103 |
| 230 | 20230616 | 145000 | 8160025100 | 46450 | 46500 | 46500 | 46450 | 337 |
| 231 | 20230616 | 144900 | 8144360100 | 46500 | 46500 | 46500 | 46450 | 525 |
| 232 | 20230616 | 144800 | 8119950250 | 46500 | 46500 | 46600 | 46500 | 1119 |
| 233 | 20230616 | 144700 | 8067858400 | 46550 | 46400 | 46600 | 46400 | 5558 |
| 234 | 20230616 | 144600 | 7809526600 | 46450 | 46400 | 46450 | 46400 | 386 |
| 235 | 20230616 | 144500 | 7791611400 | 46400 | 46400 | 46450 | 46400 | 266 |
| 236 | 20230616 | 144400 | 7779266050 | 46400 | 46400 | 46450 | 46400 | 294 |
| 237 | 20230616 | 144300 | 7765622800 | 46400 | 46400 | 46450 | 46400 | 1189 |
| 238 | 20230616 | 144200 | 7710452100 | 46450 | 46400 | 46450 | 46400 | 320 |
| 239 | 20230616 | 144100 | 7695599250 | 46400 | 46400 | 46450 | 46400 | 244 |
| 240 | 20230616 | 144000 | 7684275600 | 46450 | 46400 | 46450 | 46400 | 569 |
| 241 | 20230616 | 143900 | 7657859450 | 46400 | 46400 | 46450 | 46400 | 204 |
| 242 | 20230616 | 143800 | 7648393450 | 46400 | 46450 | 46450 | 46400 | 153 |
| 243 | 20230616 | 143700 | 7641293650 | 46400 | 46400 | 46450 | 46400 | 294 |
| 244 | 20230616 | 143600 | 7627651950 | 46400 | 46400 | 46450 | 46400 | 168 |
| 245 | 20230616 | 143500 | 7619855700 | 46400 | 46450 | 46450 | 46400 | 312 |
| 246 | 20230616 | 143400 | 7605374200 | 46400 | 46400 | 46450 | 46400 | 942 |
| 247 | 20230616 | 143300 | 7561662550 | 46400 | 46400 | 46450 | 46400 | 260 |
| 248 | 20230616 | 143200 | 7549597600 | 46400 | 46400 | 46450 | 46400 | 93 |
| 249 | 20230616 | 143100 | 7545280350 | 46450 | 46450 | 46450 | 46400 | 344 |
| 250 | 20230616 | 143000 | 7529305150 | 46450 | 46450 | 46450 | 46400 | 217 |
| 251 | 20230616 | 142900 | 7519232800 | 46400 | 46400 | 46400 | 46400 | 58 |
| 252 | 20230616 | 142800 | 7516541600 | 46450 | 46450 | 46450 | 46400 | 125 |
| 253 | 20230616 | 142700 | 7510737500 | 46400 | 46450 | 46500 | 46400 | 271 |
| 254 | 20230616 | 142600 | 7498151900 | 46450 | 46450 | 46500 | 46450 | 96 |
| 255 | 20230616 | 142500 | 7493692350 | 46450 | 46550 | 46600 | 46450 | 267 |
| 256 | 20230616 | 142400 | 7481266700 | 46600 | 46550 | 46600 | 46400 | 1216 |
| 257 | 20230616 | 142300 | 7424673700 | 46550 | 46400 | 46600 | 46400 | 4541 |
| 258 | 20230616 | 142200 | 7213636450 | 46450 | 46400 | 46450 | 46400 | 293 |
| 259 | 20230616 | 142100 | 7200040350 | 46400 | 46400 | 46450 | 46400 | 290 |
| 260 | 20230616 | 142000 | 7186584300 | 46400 | 46450 | 46450 | 46400 | 233 |
| 261 | 20230616 | 141900 | 7175772450 | 46400 | 46400 | 46450 | 46400 | 272 |
| 262 | 20230616 | 141800 | 7163149950 | 46450 | 46400 | 46450 | 46400 | 693 |
| 263 | 20230616 | 141700 | 7130982800 | 46450 | 46450 | 46450 | 46400 | 568 |
| 264 | 20230616 | 141600 | 7104618400 | 46450 | 46400 | 46450 | 46400 | 197 |
| 265 | 20230616 | 141500 | 7095476650 | 46400 | 46400 | 46450 | 46400 | 266 |
| 266 | 20230616 | 141400 | 7083132700 | 46450 | 46400 | 46450 | 46400 | 246 |
| 267 | 20230616 | 141300 | 7071717700 | 46450 | 46450 | 46500 | 46400 | 319 |
| 268 | 20230616 | 141200 | 7056900300 | 46450 | 46500 | 46500 | 46450 | 190 |
| 269 | 20230616 | 141100 | 7048074750 | 46450 | 46450 | 46500 | 46450 | 1617 |
| 270 | 20230616 | 141000 | 6972964450 | 46450 | 46500 | 46500 | 46450 | 148 |
| 271 | 20230616 | 140900 | 6966089450 | 46500 | 46500 | 46500 | 46450 | 735 |
| 272 | 20230616 | 140800 | 6931918100 | 46500 | 46500 | 46550 | 46500 | 2807 |
| 273 | 20230616 | 140700 | 6801390300 | 46550 | 46550 | 46550 | 46500 | 180 |
| 274 | 20230616 | 140600 | 6793018800 | 46550 | 46500 | 46550 | 46500 | 186 |
| 275 | 20230616 | 140500 | 6784369750 | 46500 | 46500 | 46550 | 46500 | 213 |
| 276 | 20230616 | 140400 | 6774463700 | 46500 | 46500 | 46550 | 46500 | 308 |
| 277 | 20230616 | 140300 | 6760141500 | 46500 | 46550 | 46550 | 46500 | 157 |
| 278 | 20230616 | 140200 | 6752840400 | 46500 | 46550 | 46550 | 46500 | 333 |
| 279 | 20230616 | 140100 | 6737348550 | 46500 | 46500 | 46550 | 46500 | 219 |
| 280 | 20230616 | 140000 | 6727165000 | 46500 | 46500 | 46550 | 46500 | 157 |
| 281 | 20230616 | 135900 | 6719864400 | 46550 | 46500 | 46550 | 46500 | 162 |
| 282 | 20230616 | 135800 | 6712329900 | 46500 | 46500 | 46550 | 46500 | 736 |
| 283 | 20230616 | 135700 | 6678105350 | 46550 | 46550 | 46550 | 46500 | 79 |
| 284 | 20230616 | 135600 | 6674430900 | 46500 | 46500 | 46550 | 46500 | 158 |
| 285 | 20230616 | 135500 | 6667082950 | 46500 | 46500 | 46500 | 46500 | 178 |
| 286 | 20230616 | 135400 | 6658805950 | 46550 | 46500 | 46550 | 46500 | 179 |
| 287 | 20230616 | 135300 | 6650482100 | 46500 | 46500 | 46550 | 46500 | 197 |
| 288 | 20230616 | 135200 | 6641319050 | 46550 | 46500 | 46550 | 46500 | 180 |
| 289 | 20230616 | 135100 | 6632947650 | 46500 | 46550 | 46550 | 46500 | 940 |
| 290 | 20230616 | 135000 | 6589197400 | 46550 | 46550 | 46600 | 46550 | 118 |
| 291 | 20230616 | 134900 | 6583704450 | 46600 | 46550 | 46600 | 46550 | 1054 |
| 292 | 20230616 | 134800 | 6534640600 | 46550 | 46550 | 46550 | 46550 | 75 |
| 293 | 20230616 | 134700 | 6531149350 | 46550 | 46600 | 46600 | 46550 | 118 |
| 294 | 20230616 | 134600 | 6525653350 | 46600 | 46600 | 46650 | 46600 | 544 |
| 295 | 20230616 | 134500 | 6500302900 | 46600 | 46650 | 46650 | 46600 | 107 |
| 296 | 20230616 | 134400 | 6495315000 | 46600 | 46600 | 46600 | 46600 | 60 |
| 297 | 20230616 | 134300 | 6492519000 | 46650 | 46600 | 46650 | 46600 | 174 |
| 298 | 20230616 | 134200 | 6484408600 | 46750 | 46550 | 46750 | 46550 | 1256 |
| 299 | 20230616 | 134100 | 6425831350 | 46600 | 46550 | 46600 | 46550 | 1951 |
| 300 | 20230616 | 134000 | 6334917750 | 46600 | 46600 | 46600 | 46550 | 217 |
| 301 | 20230616 | 133900 | 6324812600 | 46550 | 46600 | 46600 | 46550 | 287 |
| 302 | 20230616 | 133800 | 6311448350 | 46550 | 46550 | 46600 | 46550 | 108 |
| 303 | 20230616 | 133700 | 6306419900 | 46550 | 46550 | 46600 | 46550 | 87 |
| 304 | 20230616 | 133600 | 6302368650 | 46550 | 46600 | 46600 | 46550 | 239 |
| 305 | 20230616 | 133500 | 6291234500 | 46550 | 46550 | 46600 | 46550 | 191 |
| 306 | 20230616 | 133400 | 6282338350 | 46600 | 46550 | 46600 | 46550 | 288 |
| 307 | 20230616 | 133300 | 6268922600 | 46550 | 46550 | 46600 | 46550 | 201 |
| 308 | 20230616 | 133200 | 6259560700 | 46550 | 46500 | 46600 | 46500 | 3019 |
| 309 | 20230616 | 133100 | 6119037700 | 46550 | 46500 | 46550 | 46500 | 403 |
| 310 | 20230616 | 133000 | 6100296950 | 46550 | 46500 | 46550 | 46500 | 383 |
| 311 | 20230616 | 132900 | 6082484450 | 46500 | 46550 | 46550 | 46500 | 184 |
| 312 | 20230616 | 132800 | 6073928350 | 46550 | 46550 | 46550 | 46550 | 835 |
| 313 | 20230616 | 132700 | 6035059100 | 46600 | 46550 | 46600 | 46550 | 250 |
| 314 | 20230616 | 132600 | 6023421500 | 46550 | 46600 | 46600 | 46550 | 234 |
| 315 | 20230616 | 132500 | 6012526750 | 46600 | 46600 | 46600 | 46550 | 74 |
| 316 | 20230616 | 132400 | 6009081100 | 46600 | 46550 | 46600 | 46550 | 107 |
| 317 | 20230616 | 132300 | 6004097250 | 46550 | 46550 | 46600 | 46550 | 210 |
| 318 | 20230616 | 132200 | 5994319650 | 46550 | 46550 | 46600 | 46550 | 196 |
| 319 | 20230616 | 132100 | 5985195250 | 46550 | 46550 | 46600 | 46550 | 170 |
| 320 | 20230616 | 132000 | 5977281650 | 46550 | 46650 | 46650 | 46550 | 663 |
| 321 | 20230616 | 131900 | 5946387250 | 46600 | 46600 | 46650 | 46600 | 84 |
| 322 | 20230616 | 131800 | 5942472800 | 46600 | 46600 | 46650 | 46600 | 358 |
| 323 | 20230616 | 131700 | 5925789850 | 46600 | 46600 | 46650 | 46600 | 120 |
| 324 | 20230616 | 131600 | 5920197250 | 46600 | 46600 | 46650 | 46600 | 166 |
| 325 | 20230616 | 131500 | 5912461500 | 46650 | 46600 | 46650 | 46600 | 34 |
| 326 | 20230616 | 131400 | 5910877050 | 46650 | 46600 | 46650 | 46600 | 63 |
| 327 | 20230616 | 131300 | 5907940350 | 46600 | 46600 | 46650 | 46600 | 582 |
| 328 | 20230616 | 131200 | 5880794000 | 46600 | 46600 | 46600 | 46600 | 81 |
| 329 | 20230616 | 131100 | 5877019400 | 46600 | 46600 | 46650 | 46600 | 569 |
| 330 | 20230616 | 131000 | 5850502850 | 46600 | 46600 | 46650 | 46600 | 67 |
| 331 | 20230616 | 130900 | 5847380400 | 46600 | 46600 | 46600 | 46600 | 61 |
| 332 | 20230616 | 130800 | 5844537800 | 46600 | 46650 | 46650 | 46600 | 172 |
| 333 | 20230616 | 130700 | 5836516450 | 46600 | 46600 | 46650 | 46600 | 80 |
| 334 | 20230616 | 130600 | 5832787450 | 46600 | 46600 | 46650 | 46600 | 181 |
| 335 | 20230616 | 130500 | 5824347400 | 46650 | 46600 | 46650 | 46600 | 120 |
| 336 | 20230616 | 130400 | 5818752450 | 46650 | 46650 | 46650 | 46600 | 41 |
| 337 | 20230616 | 130300 | 5816841600 | 46600 | 46600 | 46600 | 46600 | 66 |
| 338 | 20230616 | 130200 | 5813766000 | 46600 | 46600 | 46700 | 46600 | 786 |
| 339 | 20230616 | 130100 | 5777095700 | 46600 | 46600 | 46650 | 46600 | 90 |
| 340 | 20230616 | 130000 | 5772900650 | 46600 | 46600 | 46650 | 46600 | 67 |
| 341 | 20230616 | 125900 | 5769777800 | 46600 | 46600 | 46650 | 46600 | 59 |
| 342 | 20230616 | 125800 | 5767027750 | 46650 | 46650 | 46650 | 46600 | 533 |
| 343 | 20230616 | 125700 | 5742163950 | 46600 | 46650 | 46650 | 46600 | 137 |
| 344 | 20230616 | 125600 | 5735777450 | 46650 | 46850 | 46900 | 46600 | 1746 |
| 345 | 20230616 | 125500 | 5654206000 | 46900 | 46550 | 46900 | 46550 | 1788 |
| 346 | 20230616 | 125400 | 5570759850 | 46550 | 46600 | 46600 | 46550 | 98 |
| 347 | 20230616 | 125300 | 5566196800 | 46550 | 46600 | 46600 | 46550 | 118 |
| 348 | 20230616 | 125200 | 5560703850 | 46600 | 46550 | 46600 | 46550 | 134 |
| 349 | 20230616 | 125100 | 5554464650 | 46550 | 46550 | 46600 | 46550 | 114 |
| 350 | 20230616 | 125000 | 5549155900 | 46550 | 46550 | 46550 | 46500 | 777 |
| 351 | 20230616 | 124900 | 5512986800 | 46550 | 46550 | 46550 | 46500 | 511 |
| 352 | 20230616 | 124800 | 5489201650 | 46550 | 46550 | 46550 | 46500 | 462 |
| 353 | 20230616 | 124700 | 5467695750 | 46550 | 46500 | 46550 | 46500 | 2374 |
| 354 | 20230616 | 124600 | 5357186850 | 46500 | 46500 | 46550 | 46500 | 393 |
| 355 | 20230616 | 124500 | 5338893000 | 46500 | 46550 | 46550 | 46500 | 825 |
| 356 | 20230616 | 124400 | 5300509550 | 46550 | 46600 | 46600 | 46550 | 4506 |
| 357 | 20230616 | 124300 | 5090607800 | 46600 | 46600 | 46600 | 46600 | 102 |
| 358 | 20230616 | 124200 | 5085854600 | 46600 | 46600 | 46650 | 46600 | 34 |
| 359 | 20230616 | 124100 | 5084269700 | 46650 | 46600 | 46650 | 46600 | 74 |
| 360 | 20230616 | 124000 | 5080820500 | 46600 | 46650 | 46650 | 46600 | 121 |
| 361 | 20230616 | 123900 | 5075176500 | 46600 | 46650 | 46650 | 46600 | 82 |
| 362 | 20230616 | 123800 | 5071352150 | 46650 | 46650 | 46650 | 46600 | 132 |
| 363 | 20230616 | 123700 | 5065200000 | 46650 | 46650 | 46650 | 46600 | 57 |
| 364 | 20230616 | 123600 | 5062542500 | 46600 | 46650 | 46650 | 46600 | 132 |
| 365 | 20230616 | 123500 | 5056390800 | 46600 | 46650 | 46650 | 46600 | 7 |
| 366 | 20230616 | 123400 | 5056064500 | 46600 | 46600 | 46600 | 46600 | 137 |
| 367 | 20230616 | 123300 | 5049680300 | 46650 | 46650 | 46650 | 46650 | 304 |
| 368 | 20230616 | 123200 | 5035498700 | 46650 | 46650 | 46650 | 46650 | 143 |
| 369 | 20230616 | 123100 | 5028827750 | 46650 | 46700 | 46700 | 46650 | 27 |
| 370 | 20230616 | 123000 | 5027568050 | 46650 | 46650 | 46700 | 46650 | 147 |
| 371 | 20230616 | 122900 | 5020710450 | 46650 | 46650 | 46700 | 46650 | 161 |
| 372 | 20230616 | 122800 | 5013199550 | 46650 | 46700 | 46700 | 46650 | 49 |
| 373 | 20230616 | 122700 | 5010913500 | 46650 | 46650 | 46700 | 46600 | 144 |
| 374 | 20230616 | 122600 | 5004196100 | 46650 | 46650 | 46650 | 46650 | 394 |
| 375 | 20230616 | 122500 | 4985816000 | 46700 | 46650 | 46700 | 46650 | 407 |
| 376 | 20230616 | 122400 | 4966829350 | 46650 | 46650 | 46650 | 46650 | 299 |
| 377 | 20230616 | 122300 | 4952881000 | 46650 | 46700 | 46700 | 46650 | 576 |
| 378 | 20230616 | 122200 | 4926009700 | 46650 | 46700 | 46700 | 46650 | 28 |
| 379 | 20230616 | 122100 | 4924702600 | 46700 | 46700 | 46750 | 46650 | 1197 |
| 380 | 20230616 | 122000 | 4868801000 | 46750 | 46700 | 46750 | 46700 | 259 |
| 381 | 20230616 | 121900 | 4856704400 | 46700 | 46800 | 46800 | 46700 | 1150 |
| 382 | 20230616 | 121800 | 4802941700 | 46750 | 46750 | 46800 | 46750 | 66 |
| 383 | 20230616 | 121700 | 4799853150 | 46750 | 46750 | 46750 | 46750 | 38 |
| 384 | 20230616 | 121600 | 4798076650 | 46750 | 46800 | 46800 | 46750 | 72 |
| 385 | 20230616 | 121500 | 4794708600 | 46800 | 46750 | 46800 | 46750 | 347 |
| 386 | 20230616 | 121400 | 4778470100 | 46750 | 46750 | 46800 | 46750 | 60 |
| 387 | 20230616 | 121300 | 4775665050 | 46750 | 46800 | 46800 | 46750 | 41 |
| 388 | 20230616 | 121200 | 4773747900 | 46750 | 46800 | 46800 | 46750 | 98 |
| 389 | 20230616 | 121100 | 4769163100 | 46750 | 46800 | 46800 | 46750 | 27 |
| 390 | 20230616 | 121000 | 4767900150 | 46750 | 46750 | 46800 | 46750 | 20 |
| 391 | 20230616 | 120900 | 4766965000 | 46800 | 46750 | 46800 | 46700 | 1445 |
| 392 | 20230616 | 120800 | 4699408250 | 46750 | 46700 | 46750 | 46700 | 202 |
| 393 | 20230616 | 120700 | 4689967250 | 46750 | 46700 | 46750 | 46700 | 22 |
| 394 | 20230616 | 120600 | 4688939050 | 46750 | 46750 | 46750 | 46700 | 342 |
| 395 | 20230616 | 120500 | 4672962550 | 46750 | 46750 | 46750 | 46700 | 204 |
| 396 | 20230616 | 120400 | 4663425750 | 46750 | 46750 | 46750 | 46700 | 231 |
| 397 | 20230616 | 120300 | 4652634900 | 46750 | 46800 | 46800 | 46700 | 108 |
| 398 | 20230616 | 120200 | 4647588900 | 46750 | 46750 | 46750 | 46700 | 275 |
| 399 | 20230616 | 120100 | 4634736300 | 46750 | 46800 | 46800 | 46750 | 495 |
| 400 | 20230616 | 120000 | 4611591150 | 46750 | 46850 | 46850 | 46750 | 17913 |
| 401 | 20230616 | 115900 | 3772648650 | 46850 | 46850 | 46850 | 46850 | 16 |
| 402 | 20230616 | 115800 | 3771899050 | 46850 | 46850 | 46900 | 46850 | 182 |
| 403 | 20230616 | 115700 | 3763368450 | 46850 | 46900 | 46900 | 46850 | 18 |
| 404 | 20230616 | 115600 | 3762525100 | 46850 | 46850 | 46900 | 46850 | 87 |
| 405 | 20230616 | 115500 | 3758447500 | 46850 | 46850 | 46850 | 46850 | 101 |
| 406 | 20230616 | 115400 | 3753715650 | 46850 | 46900 | 46900 | 46850 | 47 |
| 407 | 20230616 | 115300 | 3751512650 | 46850 | 46850 | 46850 | 46850 | 119 |
| 408 | 20230616 | 115200 | 3745937500 | 46850 | 46850 | 46850 | 46850 | 102 |
| 409 | 20230616 | 115100 | 3741158800 | 46900 | 46850 | 46900 | 46850 | 178 |
| 410 | 20230616 | 115000 | 3732817000 | 46850 | 46850 | 46850 | 46850 | 117 |
| 411 | 20230616 | 114900 | 3727335550 | 46850 | 46850 | 46900 | 46850 | 34 |
| 412 | 20230616 | 114800 | 3725741550 | 46850 | 46850 | 46900 | 46850 | 143 |
| 413 | 20230616 | 114700 | 3719041750 | 46850 | 46850 | 46850 | 46850 | 39 |
| 414 | 20230616 | 114600 | 3717214600 | 46850 | 46850 | 46900 | 46850 | 29 |
| 415 | 20230616 | 114500 | 3715854950 | 46900 | 46850 | 46900 | 46850 | 126 |
| 416 | 20230616 | 114400 | 3709950600 | 46900 | 46850 | 46900 | 46850 | 45 |
| 417 | 20230616 | 114300 | 3707842200 | 46850 | 46850 | 46850 | 46850 | 14 |
| 418 | 20230616 | 114200 | 3707186300 | 46900 | 46850 | 46900 | 46850 | 114 |
| 419 | 20230616 | 114100 | 3701845350 | 46850 | 46850 | 46900 | 46850 | 28 |
| 420 | 20230616 | 114000 | 3700533450 | 46850 | 46850 | 46900 | 46850 | 156 |
| 421 | 20230616 | 113900 | 3693223350 | 46850 | 46900 | 46900 | 46850 | 58 |
| 422 | 20230616 | 113800 | 3690504450 | 46850 | 46850 | 46900 | 46850 | 32 |
| 423 | 20230616 | 113700 | 3689004750 | 46850 | 46900 | 46900 | 46850 | 64 |
| 424 | 20230616 | 113600 | 3686003850 | 46900 | 46850 | 46900 | 46850 | 75 |
| 425 | 20230616 | 113500 | 3682487000 | 46850 | 46900 | 46950 | 46850 | 1127 |
| 426 | 20230616 | 113400 | 3629632200 | 46900 | 46900 | 46900 | 46900 | 16 |
| 427 | 20230616 | 113300 | 3628881800 | 46900 | 46900 | 46900 | 46900 | 5 |
| 428 | 20230616 | 113200 | 3628647300 | 46900 | 46900 | 46950 | 46900 | 84 |
| 429 | 20230616 | 113100 | 3624707450 | 46900 | 46900 | 46900 | 46900 | 31 |
| 430 | 20230616 | 113000 | 3623253550 | 46900 | 46900 | 46900 | 46900 | 18 |
| 431 | 20230616 | 112900 | 3622409350 | 46900 | 46900 | 46900 | 46900 | 22 |
| 432 | 20230616 | 112800 | 3621377550 | 46900 | 46900 | 46900 | 46900 | 13 |
| 433 | 20230616 | 112700 | 3620767850 | 46900 | 46900 | 46900 | 46900 | 33 |
| 434 | 20230616 | 112600 | 3619220150 | 46900 | 46900 | 46900 | 46900 | 21 |
| 435 | 20230616 | 112500 | 3618235250 | 46900 | 46950 | 46950 | 46900 | 8 |
| 436 | 20230616 | 112400 | 3617859900 | 46950 | 46900 | 47350 | 46900 | 2898 |
| 437 | 20230616 | 112300 | 3481599350 | 46850 | 46850 | 46900 | 46850 | 391 |
| 438 | 20230616 | 112200 | 3463263700 | 46850 | 46850 | 46900 | 46850 | 141 |
| 439 | 20230616 | 112100 | 3456651650 | 46850 | 46850 | 46900 | 46850 | 134 |
| 440 | 20230616 | 112000 | 3450373500 | 46900 | 46850 | 46900 | 46850 | 1001 |
| 441 | 20230616 | 111900 | 3403427250 | 46900 | 46850 | 46900 | 46850 | 257 |
| 442 | 20230616 | 111800 | 3391380600 | 46850 | 46900 | 46900 | 46850 | 77 |
| 443 | 20230616 | 111700 | 3387771150 | 46900 | 46850 | 46900 | 46850 | 122 |
| 444 | 20230616 | 111600 | 3382054900 | 46900 | 46900 | 46900 | 46850 | 99 |
| 445 | 20230616 | 111500 | 3377416550 | 46900 | 46850 | 46900 | 46850 | 78 |
| 446 | 20230616 | 111400 | 3373760600 | 46850 | 46850 | 46850 | 46850 | 115 |
| 447 | 20230616 | 111300 | 3368372850 | 46850 | 46900 | 46900 | 46850 | 107 |
| 448 | 20230616 | 111200 | 3363355250 | 46900 | 46900 | 46900 | 46900 | 107 |
| 449 | 20230616 | 111100 | 3358336950 | 46900 | 46900 | 46900 | 46900 | 60 |
| 450 | 20230616 | 111000 | 3355522950 | 46950 | 46900 | 46950 | 46900 | 484 |
| 451 | 20230616 | 110900 | 3332822750 | 46900 | 46900 | 46900 | 46900 | 147 |
| 452 | 20230616 | 110800 | 3325928450 | 46900 | 46900 | 46900 | 46900 | 5 |
| 453 | 20230616 | 110700 | 3325693950 | 46900 | 46900 | 46900 | 46900 | 73 |
| 454 | 20230616 | 110600 | 3322270250 | 46900 | 46900 | 46900 | 46900 | 41 |
| 455 | 20230616 | 110500 | 3320347350 | 46900 | 46950 | 46950 | 46900 | 246 |
| 456 | 20230616 | 110400 | 3308800050 | 46950 | 46950 | 46950 | 46950 | 125 |
| 457 | 20230616 | 110300 | 3302931300 | 46950 | 47050 | 47050 | 46950 | 220 |
| 458 | 20230616 | 110200 | 3292592050 | 47050 | 47050 | 47100 | 47000 | 428 |
| 459 | 20230616 | 110100 | 3272454350 | 47100 | 47100 | 47100 | 47050 | 7 |
| 460 | 20230616 | 110000 | 3272124850 | 47100 | 47050 | 47100 | 47050 | 18 |
| 461 | 20230616 | 105900 | 3271277800 | 47100 | 47100 | 47100 | 47050 | 42 |
| 462 | 20230616 | 105800 | 3269301250 | 47100 | 47050 | 47100 | 47050 | 20 |
| 463 | 20230616 | 105700 | 3268360100 | 47050 | 47050 | 47100 | 47050 | 8 |
| 464 | 20230616 | 105600 | 3267983550 | 47150 | 47050 | 47150 | 47050 | 843 |
| 465 | 20230616 | 105500 | 3228237500 | 47050 | 47050 | 47150 | 47050 | 38 |
| 466 | 20230616 | 105400 | 3226449000 | 47200 | 47050 | 47250 | 47050 | 209 |
| 467 | 20230616 | 105300 | 3216582750 | 47050 | 46950 | 47300 | 46950 | 4301 |
| 468 | 20230616 | 105200 | 3014110250 | 46950 | 46950 | 46950 | 46900 | 46 |
| 469 | 20230616 | 105100 | 3011951200 | 46950 | 46850 | 46950 | 46850 | 3118 |
| 470 | 20230616 | 105000 | 2865686550 | 46850 | 46850 | 46900 | 46850 | 115 |
| 471 | 20230616 | 104900 | 2860298700 | 46900 | 46900 | 46900 | 46850 | 45 |
| 472 | 20230616 | 104800 | 2858188450 | 46850 | 46900 | 46900 | 46850 | 852 |
| 473 | 20230616 | 104700 | 2818235300 | 46900 | 46900 | 46900 | 46900 | 138 |
| 474 | 20230616 | 104600 | 2811763100 | 46900 | 46900 | 46950 | 46900 | 72 |
| 475 | 20230616 | 104500 | 2808386150 | 46900 | 46900 | 46900 | 46900 | 178 |
| 476 | 20230616 | 104400 | 2800037950 | 46900 | 46900 | 46900 | 46900 | 111 |
| 477 | 20230616 | 104300 | 2794832050 | 46950 | 46900 | 46950 | 46900 | 139 |
| 478 | 20230616 | 104200 | 2788312900 | 46900 | 46900 | 46950 | 46900 | 62 |
| 479 | 20230616 | 104100 | 2785404900 | 46900 | 46900 | 46950 | 46900 | 159 |
| 480 | 20230616 | 104000 | 2777946750 | 46900 | 46900 | 46900 | 46900 | 141 |
| 481 | 20230616 | 103900 | 2771333850 | 46900 | 46900 | 46900 | 46900 | 55 |
| 482 | 20230616 | 103800 | 2768754350 | 46900 | 46900 | 46900 | 46900 | 732 |
| 483 | 20230616 | 103700 | 2734423550 | 46900 | 46900 | 46900 | 46900 | 114 |
| 484 | 20230616 | 103600 | 2729076950 | 46900 | 46900 | 46900 | 46900 | 115 |
| 485 | 20230616 | 103500 | 2723683450 | 46900 | 46900 | 46950 | 46900 | 109 |
| 486 | 20230616 | 103400 | 2718571250 | 46900 | 46950 | 46950 | 46900 | 82 |
| 487 | 20230616 | 103300 | 2714722950 | 46900 | 46950 | 46950 | 46900 | 1616 |
| 488 | 20230616 | 103200 | 2638856850 | 46950 | 46950 | 47000 | 46950 | 56 |
| 489 | 20230616 | 103100 | 2636225150 | 46950 | 46950 | 47000 | 46950 | 120 |
| 490 | 20230616 | 103000 | 2630590850 | 46950 | 47000 | 47000 | 46950 | 139 |
| 491 | 20230616 | 102900 | 2624059350 | 46950 | 46950 | 47000 | 46950 | 69 |
| 492 | 20230616 | 102800 | 2620819200 | 46950 | 46950 | 46950 | 46950 | 13 |
| 493 | 20230616 | 102700 | 2620208850 | 46950 | 46950 | 46950 | 46950 | 5 |
| 494 | 20230616 | 102600 | 2619974100 | 46950 | 46950 | 46950 | 46950 | 43 |
| 495 | 20230616 | 102500 | 2617955250 | 46950 | 46950 | 46950 | 46950 | 5 |
| 496 | 20230616 | 102400 | 2617720500 | 46950 | 46950 | 46950 | 46950 | 14 |
| 497 | 20230616 | 102300 | 2617063200 | 46950 | 47000 | 47000 | 46950 | 673 |
| 498 | 20230616 | 102200 | 2585432450 | 47000 | 47000 | 47000 | 47000 | 40 |
| 499 | 20230616 | 102100 | 2583552450 | 47000 | 47000 | 47150 | 47000 | 29 |
| 500 | 20230616 | 102000 | 2582187450 | 47150 | 47150 | 47150 | 47000 | 92 |
| 501 | 20230616 | 101900 | 2577851600 | 47150 | 46950 | 47150 | 46950 | 1168 |
| 502 | 20230616 | 101800 | 2522923300 | 46950 | 46950 | 46950 | 46950 | 41 |
| 503 | 20230616 | 101700 | 2520998350 | 47000 | 46950 | 47000 | 46950 | 56 |
| 504 | 20230616 | 101600 | 2518366600 | 47000 | 47000 | 47000 | 46950 | 156 |
| 505 | 20230616 | 101500 | 2511036000 | 47000 | 46900 | 47000 | 46900 | 2454 |
| 506 | 20230616 | 101400 | 2395809050 | 46900 | 46950 | 47000 | 46900 | 3429 |
| 507 | 20230616 | 101300 | 2234801800 | 46950 | 46950 | 47000 | 46950 | 122 |
| 508 | 20230616 | 101200 | 2229073850 | 46950 | 47000 | 47000 | 46950 | 820 |
| 509 | 20230616 | 101100 | 2190574550 | 46950 | 46950 | 47000 | 46950 | 168 |
| 510 | 20230616 | 101000 | 2182686900 | 46950 | 46950 | 47000 | 46950 | 33 |
| 511 | 20230616 | 100900 | 2181137500 | 46950 | 46950 | 46950 | 46950 | 30 |
| 512 | 20230616 | 100800 | 2179729000 | 46950 | 46950 | 47000 | 46950 | 16 |
| 513 | 20230616 | 100700 | 2178977250 | 46950 | 46950 | 46950 | 46950 | 27 |
| 514 | 20230616 | 100600 | 2177709600 | 46950 | 46950 | 46950 | 46950 | 562 |
| 515 | 20230616 | 100500 | 2151323700 | 46950 | 47000 | 47000 | 46950 | 63 |
| 516 | 20230616 | 100400 | 2148363350 | 46950 | 47000 | 47000 | 46950 | 46 |
| 517 | 20230616 | 100300 | 2146203450 | 46950 | 46950 | 46950 | 46950 | 610 |
| 518 | 20230616 | 100200 | 2117563950 | 46950 | 47000 | 47000 | 46950 | 1810 |
| 519 | 20230616 | 100100 | 2032519500 | 47050 | 47000 | 47050 | 47000 | 27 |
| 520 | 20230616 | 100000 | 2031250450 | 47000 | 47000 | 47050 | 47000 | 24 |
| 521 | 20230616 | 095900 | 2030122400 | 47000 | 47000 | 47050 | 47000 | 61 |
| 522 | 20230616 | 095800 | 2027255350 | 47000 | 47000 | 47000 | 47000 | 59 |
| 523 | 20230616 | 095700 | 2024482350 | 47000 | 47000 | 47000 | 47000 | 30 |
| 524 | 20230616 | 095600 | 2023072350 | 47000 | 47000 | 47050 | 47000 | 69 |
| 525 | 20230616 | 095500 | 2019826400 | 47000 | 47000 | 47000 | 47000 | 48 |
| 526 | 20230616 | 095400 | 2017570400 | 47000 | 47000 | 47000 | 47000 | 67 |
| 527 | 20230616 | 095300 | 2014421400 | 47000 | 47000 | 47000 | 47000 | 36 |
| 528 | 20230616 | 095200 | 2012729400 | 47050 | 47050 | 47050 | 47000 | 254 |
| 529 | 20230616 | 095100 | 2000778900 | 47050 | 47050 | 47050 | 47050 | 679 |
| 530 | 20230616 | 095000 | 1968831950 | 47050 | 47100 | 47100 | 47050 | 590 |
| 531 | 20230616 | 094900 | 1941069200 | 47100 | 47100 | 47100 | 47100 | 68 |
| 532 | 20230616 | 094800 | 1937866400 | 47150 | 47050 | 47150 | 47050 | 143 |
| 533 | 20230616 | 094700 | 1931129100 | 47050 | 47050 | 47050 | 47050 | 142 |
| 534 | 20230616 | 094600 | 1924448000 | 47050 | 47050 | 47050 | 47050 | 58 |
| 535 | 20230616 | 094500 | 1921719100 | 47100 | 47100 | 47100 | 47100 | 74 |
| 536 | 20230616 | 094400 | 1918233700 | 47150 | 47100 | 47150 | 47100 | 305 |
| 537 | 20230616 | 094300 | 1903867850 | 47100 | 47100 | 47150 | 47100 | 10 |
| 538 | 20230616 | 094200 | 1903396600 | 47150 | 47200 | 47250 | 47150 | 507 |
| 539 | 20230616 | 094100 | 1879463050 | 47200 | 47200 | 47200 | 47200 | 62 |
| 540 | 20230616 | 094000 | 1876536650 | 47200 | 47200 | 47300 | 47200 | 26 |
| 541 | 20230616 | 093900 | 1875309350 | 47250 | 47250 | 47300 | 47200 | 926 |
| 542 | 20230616 | 093800 | 1831530750 | 47250 | 47250 | 47250 | 47250 | 362 |
| 543 | 20230616 | 093700 | 1814426250 | 47250 | 47300 | 47300 | 47250 | 44 |
| 544 | 20230616 | 093600 | 1812347200 | 47300 | 47250 | 47300 | 47250 | 15 |
| 545 | 20230616 | 093500 | 1811638350 | 47200 | 47250 | 47300 | 47200 | 711 |
| 546 | 20230616 | 093400 | 1778030600 | 47300 | 47250 | 47300 | 47250 | 41 |
| 547 | 20230616 | 093300 | 1776092450 | 47250 | 47350 | 47350 | 47250 | 368 |
| 548 | 20230616 | 093200 | 1758687600 | 47300 | 47350 | 47350 | 47300 | 524 |
| 549 | 20230616 | 093100 | 1733902350 | 47300 | 47250 | 47350 | 47250 | 1371 |
| 550 | 20230616 | 093000 | 1669074750 | 47250 | 47200 | 47300 | 47200 | 2227 |
| 551 | 20230616 | 092900 | 1563904550 | 47200 | 47150 | 47200 | 47150 | 463 |
| 552 | 20230616 | 092800 | 1542073150 | 47150 | 47100 | 47150 | 47100 | 446 |
| 553 | 20230616 | 092700 | 1521044900 | 47150 | 47150 | 47150 | 47150 | 1103 |
| 554 | 20230616 | 092600 | 1469038450 | 47200 | 47200 | 47200 | 47200 | 8 |
| 555 | 20230616 | 092500 | 1468660850 | 47200 | 47200 | 47200 | 47200 | 420 |
| 556 | 20230616 | 092400 | 1448836850 | 47200 | 47200 | 47200 | 47100 | 1947 |
| 557 | 20230616 | 092300 | 1357075400 | 47150 | 47200 | 47200 | 47150 | 7 |
| 558 | 20230616 | 092200 | 1356745300 | 47150 | 47200 | 47200 | 47150 | 1922 |
| 559 | 20230616 | 092100 | 1266067000 | 47250 | 47250 | 47250 | 47250 | 200 |
| 560 | 20230616 | 092000 | 1256617000 | 47250 | 47200 | 47300 | 47200 | 944 |
| 561 | 20230616 | 091900 | 1212058050 | 47200 | 47100 | 47350 | 47100 | 3606 |
| 562 | 20230616 | 091800 | 1041788550 | 47100 | 47100 | 47100 | 47050 | 464 |
| 563 | 20230616 | 091700 | 1019934850 | 47050 | 47100 | 47100 | 47050 | 412 |
| 564 | 20230616 | 091600 | 1000549650 | 47100 | 47050 | 47100 | 47050 | 284 |
| 565 | 20230616 | 091500 | 987187400 | 47100 | 46950 | 47100 | 46950 | 3196 |
| 566 | 20230616 | 091400 | 836898550 | 46950 | 46950 | 46950 | 46900 | 2047 |
| 567 | 20230616 | 091300 | 740865200 | 46950 | 46950 | 46950 | 46900 | 106 |
| 568 | 20230616 | 091200 | 735889400 | 46900 | 46900 | 46950 | 46900 | 444 |
| 569 | 20230616 | 091100 | 715050350 | 46900 | 46900 | 46950 | 46850 | 1443 |
| 570 | 20230616 | 091000 | 647370400 | 46900 | 46850 | 46900 | 46850 | 785 |
| 571 | 20230616 | 090900 | 610575600 | 46900 | 46900 | 46900 | 46850 | 369 |
| 572 | 20230616 | 090800 | 593269550 | 46900 | 46850 | 47100 | 46850 | 3296 |
| 573 | 20230616 | 090700 | 438619800 | 46900 | 46850 | 46900 | 46850 | 2724 |
| 574 | 20230616 | 090600 | 310875300 | 46900 | 47100 | 47100 | 46900 | 1704 |
| 575 | 20230616 | 090500 | 230778050 | 47100 | 47050 | 47100 | 47050 | 591 |
| 576 | 20230616 | 090400 | 202942750 | 47050 | 47050 | 47050 | 47050 | 80 |
| 577 | 20230616 | 090300 | 199178750 | 47050 | 47050 | 47150 | 47050 | 231 |
| 578 | 20230616 | 090200 | 188299350 | 47050 | 47150 | 47250 | 47050 | 1079 |
| 579 | 20230616 | 090100 | 137426550 | 47150 | 47250 | 47250 | 47150 | 149 |
| 580 | 20230616 | 090000 | 130400200 | 47300 | 47050 | 47400 | 47000 | 2767 |