33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 192800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 6316 |
| 3 | 20230615 | 192700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 4 | 20230615 | 192600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 5 | 20230615 | 192500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 6 | 20230615 | 192400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 7 | 20230615 | 192300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 8 | 20230615 | 192200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 9 | 20230615 | 192100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 10 | 20230615 | 192000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 11 | 20230615 | 191900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 12 | 20230615 | 191800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 13 | 20230615 | 191700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 14 | 20230615 | 191600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 15 | 20230615 | 191500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 16 | 20230615 | 191400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 17 | 20230615 | 191300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 18 | 20230615 | 191200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 19 | 20230615 | 191100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 20 | 20230615 | 191000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 21 | 20230615 | 190900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 22 | 20230615 | 190800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 23 | 20230615 | 190700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 24 | 20230615 | 190600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 25 | 20230615 | 190500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 26 | 20230615 | 190400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 27 | 20230615 | 190300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 28 | 20230615 | 190200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 29 | 20230615 | 190100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 30 | 20230615 | 190000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 31 | 20230615 | 185900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 32 | 20230615 | 185800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 6316 |
| 33 | 20230615 | 185700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 34 | 20230615 | 185600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 35 | 20230615 | 185500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 36 | 20230615 | 185400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 37 | 20230615 | 185300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 38 | 20230615 | 185200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 39 | 20230615 | 185100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 40 | 20230615 | 185000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 41 | 20230615 | 184900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 42 | 20230615 | 184800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 43 | 20230615 | 184700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 44 | 20230615 | 184600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 45 | 20230615 | 184500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 46 | 20230615 | 184400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 47 | 20230615 | 184300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 48 | 20230615 | 184200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 49 | 20230615 | 184100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 50 | 20230615 | 184000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 51 | 20230615 | 183900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 52 | 20230615 | 183800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 53 | 20230615 | 183700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 54 | 20230615 | 183600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 55 | 20230615 | 183500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 56 | 20230615 | 183400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 57 | 20230615 | 183300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 58 | 20230615 | 183200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 59 | 20230615 | 183100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 60 | 20230615 | 183000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 61 | 20230615 | 182900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 62 | 20230615 | 182800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 6316 |
| 63 | 20230615 | 182700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 64 | 20230615 | 182600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 65 | 20230615 | 182500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 66 | 20230615 | 182400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 67 | 20230615 | 182300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 68 | 20230615 | 182200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 69 | 20230615 | 182100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 70 | 20230615 | 182000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 71 | 20230615 | 181900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 72 | 20230615 | 181800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 73 | 20230615 | 181700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 74 | 20230615 | 181600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 75 | 20230615 | 181500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 76 | 20230615 | 181400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 77 | 20230615 | 181300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 78 | 20230615 | 181200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 79 | 20230615 | 181100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 80 | 20230615 | 181000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 81 | 20230615 | 180900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 82 | 20230615 | 180800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 83 | 20230615 | 180700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 84 | 20230615 | 180600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 85 | 20230615 | 180500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 86 | 20230615 | 180400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 87 | 20230615 | 180300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 88 | 20230615 | 180200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 89 | 20230615 | 180100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 90 | 20230615 | 180000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 91 | 20230615 | 175900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 92 | 20230615 | 175800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 6316 |
| 93 | 20230615 | 175700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 94 | 20230615 | 175600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 95 | 20230615 | 175500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 96 | 20230615 | 175400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 97 | 20230615 | 175300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 98 | 20230615 | 175200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 99 | 20230615 | 175100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 100 | 20230615 | 175000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 101 | 20230615 | 174900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 102 | 20230615 | 174800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 103 | 20230615 | 174700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 104 | 20230615 | 174600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 105 | 20230615 | 174500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 106 | 20230615 | 174400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 107 | 20230615 | 174300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 108 | 20230615 | 174200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 109 | 20230615 | 174100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 110 | 20230615 | 174000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 111 | 20230615 | 173900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 112 | 20230615 | 173800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 113 | 20230615 | 173700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 114 | 20230615 | 173600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 115 | 20230615 | 173500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 116 | 20230615 | 173400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 117 | 20230615 | 173300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 118 | 20230615 | 173200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 119 | 20230615 | 173100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 120 | 20230615 | 173000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 121 | 20230615 | 172900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 122 | 20230615 | 172800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 6316 |
| 123 | 20230615 | 172700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 124 | 20230615 | 172600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 125 | 20230615 | 172500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 126 | 20230615 | 172400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 127 | 20230615 | 172300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 128 | 20230615 | 172200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 129 | 20230615 | 172100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 130 | 20230615 | 172000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 131 | 20230615 | 171900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 132 | 20230615 | 171800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 133 | 20230615 | 171700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 134 | 20230615 | 171600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 135 | 20230615 | 171500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 136 | 20230615 | 171400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 137 | 20230615 | 171300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 138 | 20230615 | 171200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 139 | 20230615 | 171100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 140 | 20230615 | 171000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 141 | 20230615 | 170900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 142 | 20230615 | 170800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 143 | 20230615 | 170700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 144 | 20230615 | 170600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 145 | 20230615 | 170500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 146 | 20230615 | 170400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 147 | 20230615 | 170300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 148 | 20230615 | 170200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 149 | 20230615 | 170100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 150 | 20230615 | 170000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 151 | 20230615 | 165900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 152 | 20230615 | 165800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 6316 |
| 153 | 20230615 | 165700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 154 | 20230615 | 165600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 155 | 20230615 | 165500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 156 | 20230615 | 165400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 157 | 20230615 | 165300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 158 | 20230615 | 165200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 159 | 20230615 | 165100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 160 | 20230615 | 165000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 161 | 20230615 | 164900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 162 | 20230615 | 164800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 163 | 20230615 | 164700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 164 | 20230615 | 164600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 165 | 20230615 | 164500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 166 | 20230615 | 164400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 167 | 20230615 | 164300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 168 | 20230615 | 164200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 169 | 20230615 | 164100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 170 | 20230615 | 164000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 171 | 20230615 | 163900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 172 | 20230615 | 163800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 173 | 20230615 | 163700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 174 | 20230615 | 163600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 175 | 20230615 | 163500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 176 | 20230615 | 163400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 177 | 20230615 | 163300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 178 | 20230615 | 163200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 179 | 20230615 | 163100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 180 | 20230615 | 163000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 181 | 20230615 | 162900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 182 | 20230615 | 162800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 6316 |
| 183 | 20230615 | 162700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 184 | 20230615 | 162600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 185 | 20230615 | 162500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 186 | 20230615 | 162400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 187 | 20230615 | 162300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 188 | 20230615 | 162200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 189 | 20230615 | 162100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 190 | 20230615 | 162000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 191 | 20230615 | 161900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 192 | 20230615 | 161800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 193 | 20230615 | 161700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 194 | 20230615 | 161600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 195 | 20230615 | 161500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 196 | 20230615 | 161400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 197 | 20230615 | 161300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 198 | 20230615 | 161200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 199 | 20230615 | 161100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 200 | 20230615 | 161000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 201 | 20230615 | 160900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 202 | 20230615 | 160800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 203 | 20230615 | 160700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 204 | 20230615 | 160600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 205 | 20230615 | 160500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 206 | 20230615 | 160400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 207 | 20230615 | 160300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 208 | 20230615 | 160200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 209 | 20230615 | 160100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 210 | 20230615 | 160000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 211 | 20230615 | 155900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 212 | 20230615 | 155800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 6316 |
| 213 | 20230615 | 155700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 214 | 20230615 | 155600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 215 | 20230615 | 155500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 216 | 20230615 | 155400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 217 | 20230615 | 155300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 218 | 20230615 | 155200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 219 | 20230615 | 155100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 220 | 20230615 | 155000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 221 | 20230615 | 154900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 222 | 20230615 | 154800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 223 | 20230615 | 154700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 224 | 20230615 | 154600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 225 | 20230615 | 154500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 226 | 20230615 | 154400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 227 | 20230615 | 154300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 228 | 20230615 | 154200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 229 | 20230615 | 154100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 230 | 20230615 | 154000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 231 | 20230615 | 153900 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 232 | 20230615 | 153800 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 233 | 20230615 | 153700 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 234 | 20230615 | 153600 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 235 | 20230615 | 153500 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 236 | 20230615 | 153400 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 237 | 20230615 | 153300 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 238 | 20230615 | 153200 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 239 | 20230615 | 153100 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 240 | 20230615 | 153000 | 7749863150 | 44900 | 44900 | 44900 | 44900 | 6316 |
| 241 | 20230615 | 152900 | 7466274750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 242 | 20230615 | 152800 | 7466274750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 243 | 20230615 | 152700 | 7466274750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 244 | 20230615 | 152600 | 7466274750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 245 | 20230615 | 152500 | 7466274750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 246 | 20230615 | 152400 | 7466274750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 247 | 20230615 | 152300 | 7466274750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 248 | 20230615 | 152200 | 7466274750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 249 | 20230615 | 152100 | 7466274750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 250 | 20230615 | 152000 | 7466274750 | 44900 | 44900 | 44900 | 44900 | 0 |
| 251 | 20230615 | 151900 | 7466274750 | 44900 | 44900 | 44900 | 44850 | 138 |
| 252 | 20230615 | 151800 | 7460079350 | 44900 | 44950 | 44950 | 44900 | 377 |
| 253 | 20230615 | 151700 | 7443149150 | 44950 | 44950 | 44950 | 44900 | 229 |
| 254 | 20230615 | 151600 | 7432857600 | 44900 | 44900 | 44950 | 44850 | 247 |
| 255 | 20230615 | 151500 | 7421770450 | 44900 | 44850 | 44900 | 44800 | 463 |
| 256 | 20230615 | 151400 | 7400999600 | 44850 | 44850 | 44900 | 44800 | 534 |
| 257 | 20230615 | 151300 | 7377072800 | 44850 | 44850 | 44900 | 44800 | 551 |
| 258 | 20230615 | 151200 | 7352370800 | 44900 | 44850 | 44900 | 44800 | 228 |
| 259 | 20230615 | 151100 | 7342152350 | 44850 | 44850 | 44850 | 44800 | 130 |
| 260 | 20230615 | 151000 | 7336321950 | 44850 | 44800 | 44850 | 44800 | 231 |
| 261 | 20230615 | 150900 | 7325966000 | 44800 | 44900 | 44900 | 44800 | 422 |
| 262 | 20230615 | 150800 | 7307034150 | 44850 | 44850 | 44850 | 44800 | 464 |
| 263 | 20230615 | 150700 | 7286227200 | 44850 | 44850 | 44850 | 44800 | 149 |
| 264 | 20230615 | 150600 | 7279544950 | 44850 | 44800 | 44850 | 44800 | 338 |
| 265 | 20230615 | 150500 | 7264389150 | 44800 | 44850 | 44850 | 44800 | 221 |
| 266 | 20230615 | 150400 | 7254482550 | 44850 | 44800 | 44850 | 44800 | 134 |
| 267 | 20230615 | 150300 | 7248476100 | 44850 | 44800 | 44850 | 44800 | 191 |
| 268 | 20230615 | 150200 | 7239911050 | 44850 | 44850 | 44850 | 44800 | 145 |
| 269 | 20230615 | 150100 | 7233408050 | 44800 | 44850 | 44850 | 44800 | 133 |
| 270 | 20230615 | 150000 | 7227446650 | 44850 | 44800 | 44850 | 44800 | 130 |
| 271 | 20230615 | 145900 | 7221619850 | 44800 | 44850 | 44900 | 44800 | 244 |
| 272 | 20230615 | 145800 | 7210680350 | 44850 | 44800 | 44850 | 44800 | 155 |
| 273 | 20230615 | 145700 | 7203729950 | 44850 | 44850 | 44900 | 44850 | 354 |
| 274 | 20230615 | 145600 | 7187850450 | 44850 | 44850 | 44900 | 44850 | 258 |
| 275 | 20230615 | 145500 | 7176273850 | 44850 | 44900 | 44950 | 44850 | 1115 |
| 276 | 20230615 | 145400 | 7126187450 | 44900 | 44950 | 44950 | 44900 | 105 |
| 277 | 20230615 | 145300 | 7121470600 | 44900 | 44900 | 44900 | 44850 | 340 |
| 278 | 20230615 | 145200 | 7106216850 | 44850 | 44900 | 44900 | 44850 | 163 |
| 279 | 20230615 | 145100 | 7098901350 | 44850 | 44900 | 44900 | 44850 | 191 |
| 280 | 20230615 | 145000 | 7090331750 | 44850 | 44850 | 44900 | 44800 | 268 |
| 281 | 20230615 | 144900 | 7078311350 | 44850 | 44900 | 44900 | 44850 | 331 |
| 282 | 20230615 | 144800 | 7063462450 | 44900 | 44900 | 44900 | 44850 | 200 |
| 283 | 20230615 | 144700 | 7054487000 | 44850 | 44850 | 44900 | 44800 | 781 |
| 284 | 20230615 | 144600 | 7019452450 | 44900 | 44850 | 44900 | 44850 | 203 |
| 285 | 20230615 | 144500 | 7010343700 | 44850 | 44850 | 44900 | 44850 | 322 |
| 286 | 20230615 | 144400 | 6995896600 | 44850 | 44850 | 44900 | 44850 | 349 |
| 287 | 20230615 | 144300 | 6980241300 | 44850 | 44900 | 44900 | 44850 | 403 |
| 288 | 20230615 | 144200 | 6962157150 | 44900 | 44850 | 44900 | 44850 | 221 |
| 289 | 20230615 | 144100 | 6952238750 | 44900 | 44850 | 44950 | 44850 | 296 |
| 290 | 20230615 | 144000 | 6938956550 | 44900 | 44750 | 44900 | 44750 | 887 |
| 291 | 20230615 | 143900 | 6899175700 | 44750 | 44750 | 44800 | 44700 | 411 |
| 292 | 20230615 | 143800 | 6880782300 | 44750 | 44700 | 44800 | 44700 | 333 |
| 293 | 20230615 | 143700 | 6865878400 | 44750 | 44750 | 44800 | 44700 | 590 |
| 294 | 20230615 | 143600 | 6839477150 | 44750 | 44800 | 44800 | 44750 | 604 |
| 295 | 20230615 | 143500 | 6812439200 | 44750 | 44800 | 44900 | 44750 | 1188 |
| 296 | 20230615 | 143400 | 6759138900 | 44800 | 44700 | 44850 | 44700 | 282 |
| 297 | 20230615 | 143300 | 6746509100 | 44700 | 44750 | 44750 | 44700 | 129 |
| 298 | 20230615 | 143200 | 6740738550 | 44700 | 44800 | 44800 | 44700 | 294 |
| 299 | 20230615 | 143100 | 6727586450 | 44700 | 44700 | 44800 | 44700 | 229 |
| 300 | 20230615 | 143000 | 6717342600 | 44750 | 44700 | 44750 | 44700 | 284 |
| 301 | 20230615 | 142900 | 6704641650 | 44700 | 44750 | 44750 | 44700 | 169 |
| 302 | 20230615 | 142800 | 6697083750 | 44750 | 44750 | 44750 | 44700 | 90 |
| 303 | 20230615 | 142700 | 6693059350 | 44750 | 44750 | 44750 | 44700 | 171 |
| 304 | 20230615 | 142600 | 6685408100 | 44700 | 44750 | 44800 | 44700 | 220 |
| 305 | 20230615 | 142500 | 6675565450 | 44750 | 44800 | 44800 | 44750 | 181 |
| 306 | 20230615 | 142400 | 6667463250 | 44750 | 44750 | 44750 | 44750 | 239 |
| 307 | 20230615 | 142300 | 6656768000 | 44750 | 44750 | 44800 | 44700 | 341 |
| 308 | 20230615 | 142200 | 6641509900 | 44700 | 44700 | 44750 | 44700 | 93 |
| 309 | 20230615 | 142100 | 6637352250 | 44750 | 44700 | 44750 | 44700 | 222 |
| 310 | 20230615 | 142000 | 6627425500 | 44700 | 44750 | 44750 | 44700 | 207 |
| 311 | 20230615 | 141900 | 6618164650 | 44750 | 44750 | 44850 | 44750 | 42 |
| 312 | 20230615 | 141800 | 6616285050 | 44800 | 44750 | 44800 | 44750 | 223 |
| 313 | 20230615 | 141700 | 6606303350 | 44750 | 44800 | 44800 | 44750 | 146 |
| 314 | 20230615 | 141600 | 6599767900 | 44800 | 44750 | 44800 | 44700 | 286 |
| 315 | 20230615 | 141500 | 6586970500 | 44750 | 44700 | 44750 | 44700 | 155 |
| 316 | 20230615 | 141400 | 6580040300 | 44750 | 44750 | 44750 | 44700 | 337 |
| 317 | 20230615 | 141300 | 6564970050 | 44700 | 44750 | 44750 | 44700 | 148 |
| 318 | 20230615 | 141200 | 6558353850 | 44750 | 44700 | 44750 | 44700 | 405 |
| 319 | 20230615 | 141100 | 6540244250 | 44700 | 44800 | 44800 | 44700 | 715 |
| 320 | 20230615 | 141000 | 6508252350 | 44750 | 44750 | 44800 | 44750 | 213 |
| 321 | 20230615 | 140900 | 6498717200 | 44750 | 44750 | 44800 | 44750 | 107 |
| 322 | 20230615 | 140800 | 6493928550 | 44750 | 44750 | 44800 | 44750 | 222 |
| 323 | 20230615 | 140700 | 6483993500 | 44800 | 44750 | 44800 | 44750 | 178 |
| 324 | 20230615 | 140600 | 6476025050 | 44800 | 44750 | 44800 | 44750 | 164 |
| 325 | 20230615 | 140500 | 6468684950 | 44800 | 44750 | 44800 | 44750 | 447 |
| 326 | 20230615 | 140400 | 6448669300 | 44750 | 44750 | 44800 | 44750 | 888 |
| 327 | 20230615 | 140300 | 6408929900 | 44750 | 44800 | 44800 | 44750 | 217 |
| 328 | 20230615 | 140200 | 6399213550 | 44800 | 44800 | 44850 | 44800 | 551 |
| 329 | 20230615 | 140100 | 6374522100 | 44800 | 44850 | 44850 | 44800 | 306 |
| 330 | 20230615 | 140000 | 6360807300 | 44800 | 44800 | 44850 | 44800 | 299 |
| 331 | 20230615 | 135900 | 6347412050 | 44800 | 44750 | 44800 | 44750 | 289 |
| 332 | 20230615 | 135800 | 6334470700 | 44750 | 44750 | 44850 | 44750 | 314 |
| 333 | 20230615 | 135700 | 6320409750 | 44800 | 44750 | 44800 | 44750 | 191 |
| 334 | 20230615 | 135600 | 6311859400 | 44800 | 44800 | 44800 | 44750 | 217 |
| 335 | 20230615 | 135500 | 6302139800 | 44800 | 44750 | 44800 | 44750 | 311 |
| 336 | 20230615 | 135400 | 6288218700 | 44750 | 44800 | 44800 | 44750 | 179 |
| 337 | 20230615 | 135300 | 6280201800 | 44800 | 44800 | 44800 | 44800 | 124 |
| 338 | 20230615 | 135200 | 6274646600 | 44850 | 44750 | 44850 | 44750 | 933 |
| 339 | 20230615 | 135100 | 6232813350 | 44800 | 44750 | 44800 | 44750 | 349 |
| 340 | 20230615 | 135000 | 6217189500 | 44800 | 44800 | 44850 | 44800 | 56 |
| 341 | 20230615 | 134900 | 6214680650 | 44750 | 44800 | 44800 | 44750 | 209 |
| 342 | 20230615 | 134800 | 6205323950 | 44800 | 44800 | 44850 | 44750 | 187 |
| 343 | 20230615 | 134700 | 6196948050 | 44800 | 44800 | 44850 | 44800 | 286 |
| 344 | 20230615 | 134600 | 6184134900 | 44750 | 44800 | 44800 | 44750 | 124 |
| 345 | 20230615 | 134500 | 6178582550 | 44800 | 44750 | 44800 | 44750 | 289 |
| 346 | 20230615 | 134400 | 6165648150 | 44800 | 44750 | 44800 | 44750 | 384 |
| 347 | 20230615 | 134300 | 6148450700 | 44750 | 44750 | 44800 | 44750 | 218 |
| 348 | 20230615 | 134200 | 6138690500 | 44800 | 44800 | 44850 | 44800 | 378 |
| 349 | 20230615 | 134100 | 6121755950 | 44850 | 44850 | 44850 | 44750 | 265 |
| 350 | 20230615 | 134000 | 6109882350 | 44850 | 44750 | 44850 | 44750 | 1061 |
| 351 | 20230615 | 133900 | 6062354850 | 44800 | 44750 | 44800 | 44750 | 282 |
| 352 | 20230615 | 133800 | 6049727800 | 44750 | 44750 | 44800 | 44750 | 162 |
| 353 | 20230615 | 133700 | 6042474300 | 44750 | 44750 | 44800 | 44700 | 230 |
| 354 | 20230615 | 133600 | 6032179450 | 44700 | 44750 | 44750 | 44700 | 256 |
| 355 | 20230615 | 133500 | 6020731800 | 44750 | 44750 | 44800 | 44750 | 177 |
| 356 | 20230615 | 133400 | 6012810700 | 44750 | 44750 | 44800 | 44700 | 1319 |
| 357 | 20230615 | 133300 | 5953789700 | 44750 | 44900 | 44900 | 44700 | 5627 |
| 358 | 20230615 | 133200 | 5701649400 | 44850 | 44850 | 44900 | 44850 | 324 |
| 359 | 20230615 | 133100 | 5687109950 | 44900 | 44950 | 44950 | 44850 | 1203 |
| 360 | 20230615 | 133000 | 5633099450 | 44900 | 44900 | 44950 | 44900 | 260 |
| 361 | 20230615 | 132900 | 5621422250 | 44950 | 44950 | 44950 | 44900 | 167 |
| 362 | 20230615 | 132800 | 5613922750 | 44950 | 44900 | 44950 | 44900 | 177 |
| 363 | 20230615 | 132700 | 5605972350 | 44900 | 44950 | 44950 | 44900 | 70 |
| 364 | 20230615 | 132600 | 5602828000 | 44900 | 44900 | 44950 | 44900 | 235 |
| 365 | 20230615 | 132500 | 5592273950 | 44950 | 44950 | 44950 | 44900 | 117 |
| 366 | 20230615 | 132400 | 5587019300 | 44950 | 44950 | 44950 | 44900 | 187 |
| 367 | 20230615 | 132300 | 5578619950 | 44950 | 44900 | 44950 | 44900 | 91 |
| 368 | 20230615 | 132200 | 5574533750 | 44900 | 44950 | 44950 | 44900 | 254 |
| 369 | 20230615 | 132100 | 5563128300 | 44950 | 44950 | 44950 | 44900 | 117 |
| 370 | 20230615 | 132000 | 5557871550 | 44900 | 44950 | 44950 | 44900 | 196 |
| 371 | 20230615 | 131900 | 5549070250 | 44950 | 44950 | 44950 | 44900 | 250 |
| 372 | 20230615 | 131800 | 5537841850 | 44950 | 44900 | 44950 | 44900 | 145 |
| 373 | 20230615 | 131700 | 5531330150 | 44950 | 44950 | 44950 | 44900 | 144 |
| 374 | 20230615 | 131600 | 5524861250 | 44900 | 44900 | 44950 | 44900 | 237 |
| 375 | 20230615 | 131500 | 5514216950 | 44950 | 44950 | 44950 | 44900 | 147 |
| 376 | 20230615 | 131400 | 5507612250 | 44900 | 44900 | 44950 | 44900 | 130 |
| 377 | 20230615 | 131300 | 5501774250 | 44900 | 44900 | 44950 | 44900 | 194 |
| 378 | 20230615 | 131200 | 5493059350 | 44900 | 44900 | 44950 | 44900 | 138 |
| 379 | 20230615 | 131100 | 5486863050 | 44900 | 44950 | 44950 | 44900 | 233 |
| 380 | 20230615 | 131000 | 5476393500 | 44950 | 44900 | 44950 | 44900 | 206 |
| 381 | 20230615 | 130900 | 5467140550 | 44900 | 44950 | 45000 | 44900 | 807 |
| 382 | 20230615 | 130800 | 5430866900 | 44950 | 44950 | 45000 | 44950 | 135 |
| 383 | 20230615 | 130700 | 5424795950 | 44950 | 44950 | 45000 | 44950 | 160 |
| 384 | 20230615 | 130600 | 5417602900 | 45000 | 44950 | 45000 | 44950 | 180 |
| 385 | 20230615 | 130500 | 5409507950 | 44950 | 44950 | 45000 | 44950 | 151 |
| 386 | 20230615 | 130400 | 5402717600 | 44950 | 44950 | 45000 | 44950 | 154 |
| 387 | 20230615 | 130300 | 5395792200 | 45000 | 44950 | 45000 | 44950 | 316 |
| 388 | 20230615 | 130200 | 5381577700 | 44950 | 44950 | 45000 | 44950 | 67 |
| 389 | 20230615 | 130100 | 5378563350 | 44950 | 44950 | 45000 | 44950 | 161 |
| 390 | 20230615 | 130000 | 5371326300 | 44950 | 44950 | 45000 | 44950 | 111 |
| 391 | 20230615 | 125900 | 5366336150 | 45000 | 44950 | 45000 | 44950 | 172 |
| 392 | 20230615 | 125800 | 5358602450 | 44950 | 44950 | 45000 | 44900 | 283 |
| 393 | 20230615 | 125700 | 5345891150 | 45050 | 45000 | 45050 | 44950 | 171 |
| 394 | 20230615 | 125600 | 5338199200 | 45000 | 45000 | 45000 | 44950 | 172 |
| 395 | 20230615 | 125500 | 5330461350 | 44950 | 44950 | 45050 | 44950 | 174 |
| 396 | 20230615 | 125400 | 5322637100 | 45000 | 44950 | 45000 | 44950 | 247 |
| 397 | 20230615 | 125300 | 5311533500 | 44950 | 45000 | 45100 | 44950 | 304 |
| 398 | 20230615 | 125200 | 5297861950 | 44950 | 44950 | 45000 | 44950 | 62 |
| 399 | 20230615 | 125100 | 5295074950 | 45000 | 44900 | 45000 | 44900 | 172 |
| 400 | 20230615 | 125000 | 5287343750 | 44950 | 44950 | 45000 | 44900 | 320 |
| 401 | 20230615 | 124900 | 5272962650 | 44950 | 44900 | 44950 | 44900 | 191 |
| 402 | 20230615 | 124800 | 5264385550 | 44900 | 44850 | 44900 | 44850 | 64 |
| 403 | 20230615 | 124700 | 5261514300 | 44850 | 44850 | 44900 | 44800 | 1457 |
| 404 | 20230615 | 124600 | 5196174000 | 44850 | 45000 | 45000 | 44800 | 4563 |
| 405 | 20230615 | 124500 | 4991270150 | 45000 | 45000 | 45000 | 44950 | 109 |
| 406 | 20230615 | 124400 | 4986366250 | 45000 | 44950 | 45050 | 44950 | 100 |
| 407 | 20230615 | 124300 | 4981867700 | 45000 | 45000 | 45050 | 44950 | 202 |
| 408 | 20230615 | 124200 | 4972780400 | 45000 | 45050 | 45050 | 45000 | 22 |
| 409 | 20230615 | 124100 | 4971790150 | 45000 | 45050 | 45050 | 44950 | 5749 |
| 410 | 20230615 | 124000 | 4713003400 | 45100 | 45050 | 45100 | 45050 | 667 |
| 411 | 20230615 | 123900 | 4682954250 | 45100 | 45050 | 45100 | 45050 | 82 |
| 412 | 20230615 | 123800 | 4679259900 | 45050 | 45050 | 45100 | 45050 | 114 |
| 413 | 20230615 | 123700 | 4674123950 | 45050 | 45100 | 45150 | 45050 | 1183 |
| 414 | 20230615 | 123600 | 4620770300 | 45100 | 45100 | 45150 | 45100 | 124 |
| 415 | 20230615 | 123500 | 4615176850 | 45150 | 45100 | 45150 | 45050 | 223 |
| 416 | 20230615 | 123400 | 4605117100 | 45100 | 45100 | 45100 | 45100 | 157 |
| 417 | 20230615 | 123300 | 4598036400 | 45150 | 45100 | 45150 | 45100 | 67 |
| 418 | 20230615 | 123200 | 4595014650 | 45100 | 45100 | 45150 | 45100 | 164 |
| 419 | 20230615 | 123100 | 4587617900 | 45100 | 45050 | 45100 | 45050 | 131 |
| 420 | 20230615 | 123000 | 4581711900 | 45050 | 45050 | 45100 | 45050 | 98 |
| 421 | 20230615 | 122900 | 4577296000 | 45100 | 45100 | 45100 | 45050 | 55 |
| 422 | 20230615 | 122800 | 4574817550 | 45100 | 45050 | 45100 | 45050 | 327 |
| 423 | 20230615 | 122700 | 4560079700 | 45050 | 45050 | 45100 | 45050 | 140 |
| 424 | 20230615 | 122600 | 4553772650 | 45100 | 45050 | 45100 | 45050 | 1147 |
| 425 | 20230615 | 122500 | 4502099850 | 45050 | 45050 | 45100 | 45050 | 121 |
| 426 | 20230615 | 122400 | 4496646750 | 45050 | 45100 | 45100 | 45050 | 178 |
| 427 | 20230615 | 122300 | 4488626650 | 45050 | 45050 | 45050 | 45050 | 111 |
| 428 | 20230615 | 122200 | 4483626100 | 45050 | 45100 | 45150 | 45050 | 153 |
| 429 | 20230615 | 122100 | 4476732000 | 45050 | 45050 | 45100 | 45050 | 245 |
| 430 | 20230615 | 122000 | 4465689850 | 45100 | 45050 | 45100 | 45050 | 124 |
| 431 | 20230615 | 121900 | 4460103250 | 45050 | 45050 | 45100 | 45050 | 59 |
| 432 | 20230615 | 121800 | 4457443900 | 45050 | 45100 | 45150 | 45050 | 530 |
| 433 | 20230615 | 121700 | 4433539500 | 45100 | 45150 | 45150 | 45100 | 89 |
| 434 | 20230615 | 121600 | 4429525400 | 45100 | 45100 | 45150 | 45100 | 127 |
| 435 | 20230615 | 121500 | 4423797600 | 45150 | 45150 | 45150 | 45100 | 53 |
| 436 | 20230615 | 121400 | 4421405400 | 45100 | 45100 | 45100 | 45100 | 234 |
| 437 | 20230615 | 121300 | 4410852000 | 45100 | 45100 | 45100 | 45100 | 34 |
| 438 | 20230615 | 121200 | 4409318600 | 45100 | 45100 | 45150 | 45100 | 184 |
| 439 | 20230615 | 121100 | 4401018000 | 45100 | 45150 | 45150 | 45100 | 159 |
| 440 | 20230615 | 121000 | 4393842000 | 45100 | 45100 | 45200 | 45100 | 97 |
| 441 | 20230615 | 120900 | 4389463250 | 45100 | 45150 | 45150 | 45100 | 175 |
| 442 | 20230615 | 120800 | 4381570500 | 45150 | 45100 | 45150 | 45100 | 182 |
| 443 | 20230615 | 120700 | 4373357500 | 45150 | 45150 | 45150 | 45100 | 160 |
| 444 | 20230615 | 120600 | 4366139100 | 45150 | 45100 | 45150 | 45100 | 118 |
| 445 | 20230615 | 120500 | 4360814400 | 45150 | 45150 | 45150 | 45100 | 232 |
| 446 | 20230615 | 120400 | 4350350750 | 45100 | 45050 | 45100 | 45050 | 824 |
| 447 | 20230615 | 120300 | 4313228100 | 45050 | 45050 | 45100 | 45050 | 230 |
| 448 | 20230615 | 120200 | 4302864750 | 45050 | 45050 | 45100 | 45050 | 88 |
| 449 | 20230615 | 120100 | 4298899700 | 45050 | 45100 | 45100 | 45050 | 232 |
| 450 | 20230615 | 120000 | 4288446450 | 45100 | 45050 | 45100 | 45050 | 239 |
| 451 | 20230615 | 115900 | 4277669450 | 45050 | 45050 | 45100 | 45050 | 177 |
| 452 | 20230615 | 115800 | 4269691200 | 45050 | 45050 | 45100 | 45050 | 191 |
| 453 | 20230615 | 115700 | 4261082300 | 45050 | 45100 | 45100 | 45050 | 166 |
| 454 | 20230615 | 115600 | 4253601700 | 45050 | 45050 | 45100 | 45050 | 95 |
| 455 | 20230615 | 115500 | 4249321150 | 45100 | 45050 | 45100 | 45050 | 181 |
| 456 | 20230615 | 115400 | 4241166750 | 45050 | 45050 | 45100 | 45050 | 58 |
| 457 | 20230615 | 115300 | 4238552550 | 45050 | 45050 | 45100 | 45050 | 147 |
| 458 | 20230615 | 115200 | 4231929700 | 45050 | 45050 | 45100 | 45050 | 130 |
| 459 | 20230615 | 115100 | 4226073100 | 45050 | 45100 | 45100 | 45050 | 145 |
| 460 | 20230615 | 115000 | 4219536000 | 45100 | 45050 | 45100 | 45050 | 49 |
| 461 | 20230615 | 114900 | 4217326600 | 45050 | 45050 | 45150 | 45050 | 240 |
| 462 | 20230615 | 114800 | 4206510700 | 45050 | 45050 | 45100 | 45050 | 231 |
| 463 | 20230615 | 114700 | 4196104100 | 45100 | 45100 | 45100 | 45050 | 92 |
| 464 | 20230615 | 114600 | 4191955000 | 45100 | 45100 | 45100 | 45100 | 30 |
| 465 | 20230615 | 114500 | 4190602000 | 45100 | 45100 | 45150 | 45100 | 239 |
| 466 | 20230615 | 114400 | 4179822750 | 45100 | 45100 | 45100 | 45050 | 357 |
| 467 | 20230615 | 114300 | 4163735350 | 45100 | 45100 | 45100 | 45050 | 100 |
| 468 | 20230615 | 114200 | 4159226050 | 45100 | 45100 | 45150 | 45050 | 159 |
| 469 | 20230615 | 114100 | 4152057750 | 45150 | 45100 | 45150 | 45050 | 144 |
| 470 | 20230615 | 114000 | 4145563050 | 45100 | 45050 | 45150 | 45050 | 118 |
| 471 | 20230615 | 113900 | 4140242350 | 45100 | 45100 | 45200 | 45050 | 150 |
| 472 | 20230615 | 113800 | 4133475150 | 45100 | 45100 | 45150 | 45100 | 190 |
| 473 | 20230615 | 113700 | 4124906050 | 45100 | 45150 | 45150 | 45050 | 49 |
| 474 | 20230615 | 113600 | 4122694600 | 45100 | 45050 | 45100 | 45050 | 138 |
| 475 | 20230615 | 113500 | 4116472300 | 45150 | 45100 | 45150 | 45050 | 878 |
| 476 | 20230615 | 113400 | 4076867050 | 45100 | 45050 | 45100 | 45050 | 1095 |
| 477 | 20230615 | 113300 | 4027487750 | 45050 | 45050 | 45100 | 45050 | 128 |
| 478 | 20230615 | 113200 | 4021721050 | 45050 | 45100 | 45100 | 45050 | 191 |
| 479 | 20230615 | 113100 | 4013113400 | 45050 | 45050 | 45100 | 45050 | 121 |
| 480 | 20230615 | 113000 | 4007660200 | 45100 | 45100 | 45150 | 45050 | 442 |
| 481 | 20230615 | 112900 | 3987719550 | 45100 | 45150 | 45200 | 45100 | 184 |
| 482 | 20230615 | 112800 | 3979414250 | 45100 | 45150 | 45150 | 45100 | 2766 |
| 483 | 20230615 | 112700 | 3854665800 | 45150 | 45150 | 45200 | 45150 | 634 |
| 484 | 20230615 | 112600 | 3826040250 | 45200 | 45150 | 45200 | 45150 | 204 |
| 485 | 20230615 | 112500 | 3816829450 | 45150 | 45150 | 45250 | 45150 | 117 |
| 486 | 20230615 | 112400 | 3811545000 | 45150 | 45200 | 45200 | 45150 | 210 |
| 487 | 20230615 | 112300 | 3802054200 | 45200 | 45250 | 45250 | 45200 | 102 |
| 488 | 20230615 | 112200 | 3797443050 | 45300 | 45200 | 45300 | 45150 | 138 |
| 489 | 20230615 | 112100 | 3791209550 | 45200 | 45250 | 45250 | 45150 | 124 |
| 490 | 20230615 | 112000 | 3785605900 | 45250 | 45150 | 45250 | 45150 | 480 |
| 491 | 20230615 | 111900 | 3763912450 | 45150 | 45250 | 45250 | 45150 | 201 |
| 492 | 20230615 | 111800 | 3754827850 | 45200 | 45200 | 45300 | 45200 | 160 |
| 493 | 20230615 | 111700 | 3747594100 | 45300 | 45250 | 45350 | 45200 | 272 |
| 494 | 20230615 | 111600 | 3735277900 | 45200 | 45200 | 45200 | 45150 | 196 |
| 495 | 20230615 | 111500 | 3726423350 | 45300 | 45050 | 45300 | 45050 | 3397 |
| 496 | 20230615 | 111400 | 3573200400 | 45050 | 44950 | 45100 | 44950 | 320 |
| 497 | 20230615 | 111300 | 3558802350 | 45000 | 45150 | 45150 | 45000 | 7442 |
| 498 | 20230615 | 111200 | 3223562950 | 45150 | 45150 | 45150 | 45150 | 184 |
| 499 | 20230615 | 111100 | 3215255350 | 45150 | 45150 | 45200 | 45150 | 110 |
| 500 | 20230615 | 111000 | 3210288200 | 45150 | 45150 | 45200 | 45150 | 639 |
| 501 | 20230615 | 110900 | 3181436850 | 45150 | 45150 | 45250 | 45150 | 2195 |
| 502 | 20230615 | 110800 | 3082230150 | 45200 | 45300 | 45400 | 45150 | 6317 |
| 503 | 20230615 | 110700 | 2796499200 | 45350 | 45350 | 45350 | 45300 | 413 |
| 504 | 20230615 | 110600 | 2777778600 | 45350 | 45450 | 45450 | 45250 | 4566 |
| 505 | 20230615 | 110500 | 2570814600 | 45400 | 45450 | 45450 | 45400 | 357 |
| 506 | 20230615 | 110400 | 2554592150 | 45450 | 45400 | 45450 | 45400 | 106 |
| 507 | 20230615 | 110300 | 2549777250 | 45400 | 45450 | 45500 | 45400 | 1137 |
| 508 | 20230615 | 110200 | 2498061300 | 45450 | 45400 | 45500 | 45400 | 1407 |
| 509 | 20230615 | 110100 | 2434162450 | 45400 | 45500 | 45500 | 45400 | 940 |
| 510 | 20230615 | 110000 | 2391451850 | 45550 | 45500 | 45550 | 45450 | 2093 |
| 511 | 20230615 | 105900 | 2296288800 | 45500 | 45500 | 45550 | 45500 | 110 |
| 512 | 20230615 | 105800 | 2291283400 | 45500 | 45550 | 45550 | 45500 | 106 |
| 513 | 20230615 | 105700 | 2286458100 | 45550 | 45550 | 45550 | 45500 | 171 |
| 514 | 20230615 | 105600 | 2278673650 | 45550 | 45550 | 45600 | 45500 | 159 |
| 515 | 20230615 | 105500 | 2271431200 | 45500 | 45550 | 45600 | 45500 | 566 |
| 516 | 20230615 | 105400 | 2245665550 | 45550 | 45600 | 45600 | 45500 | 56 |
| 517 | 20230615 | 105300 | 2243114900 | 45550 | 45600 | 45650 | 45500 | 214 |
| 518 | 20230615 | 105200 | 2233363850 | 45650 | 45650 | 45700 | 45550 | 97 |
| 519 | 20230615 | 105100 | 2228937750 | 45600 | 45550 | 45700 | 45500 | 222 |
| 520 | 20230615 | 105000 | 2218820100 | 45550 | 45400 | 45600 | 45400 | 206 |
| 521 | 20230615 | 104900 | 2209435600 | 45650 | 45650 | 45650 | 45400 | 12324 |
| 522 | 20230615 | 104800 | 1648810550 | 45700 | 45600 | 45700 | 45600 | 95 |
| 523 | 20230615 | 104700 | 1644473550 | 45600 | 45700 | 45750 | 45600 | 264 |
| 524 | 20230615 | 104600 | 1632424200 | 45700 | 45600 | 45700 | 45600 | 105 |
| 525 | 20230615 | 104500 | 1627630600 | 45600 | 45600 | 45650 | 45600 | 223 |
| 526 | 20230615 | 104400 | 1617461750 | 45650 | 45750 | 45750 | 45600 | 403 |
| 527 | 20230615 | 104300 | 1599072900 | 45700 | 45600 | 45700 | 45600 | 199 |
| 528 | 20230615 | 104200 | 1589984650 | 45600 | 45600 | 45700 | 45550 | 282 |
| 529 | 20230615 | 104100 | 1577120800 | 45550 | 45800 | 45800 | 45500 | 13812 |
| 530 | 20230615 | 104000 | 947282650 | 45800 | 45800 | 45850 | 45800 | 919 |
| 531 | 20230615 | 103900 | 905153550 | 45800 | 45800 | 45850 | 45800 | 56 |
| 532 | 20230615 | 103800 | 902586650 | 45850 | 45850 | 45900 | 45800 | 111 |
| 533 | 20230615 | 103700 | 897499000 | 45850 | 45850 | 45850 | 45800 | 148 |
| 534 | 20230615 | 103600 | 890719200 | 45900 | 45850 | 45900 | 45850 | 100 |
| 535 | 20230615 | 103500 | 886132900 | 45850 | 45800 | 45850 | 45800 | 84 |
| 536 | 20230615 | 103400 | 882283250 | 45850 | 45850 | 45900 | 45850 | 837 |
| 537 | 20230615 | 103300 | 843906450 | 45850 | 45950 | 45950 | 45850 | 135 |
| 538 | 20230615 | 103200 | 837712200 | 45900 | 45850 | 45900 | 45850 | 273 |
| 539 | 20230615 | 103100 | 825185050 | 45850 | 45900 | 45900 | 45850 | 228 |
| 540 | 20230615 | 103000 | 814727450 | 45900 | 45850 | 45900 | 45850 | 162 |
| 541 | 20230615 | 102900 | 807296750 | 45850 | 45850 | 45900 | 45800 | 70 |
| 542 | 20230615 | 102800 | 804088050 | 45850 | 45850 | 45900 | 45800 | 1167 |
| 543 | 20230615 | 102700 | 750595550 | 45850 | 45900 | 45900 | 45850 | 178 |
| 544 | 20230615 | 102600 | 742428500 | 45900 | 45900 | 45900 | 45850 | 520 |
| 545 | 20230615 | 102500 | 718562700 | 45900 | 45850 | 45900 | 45850 | 77 |
| 546 | 20230615 | 102400 | 715029800 | 45850 | 45900 | 45900 | 45850 | 315 |
| 547 | 20230615 | 102300 | 700575850 | 45900 | 45850 | 45950 | 45850 | 145 |
| 548 | 20230615 | 102200 | 693920750 | 45850 | 45850 | 45950 | 45850 | 135 |
| 549 | 20230615 | 102100 | 687724300 | 45900 | 45850 | 45900 | 45850 | 70 |
| 550 | 20230615 | 102000 | 684513850 | 45850 | 45850 | 45900 | 45850 | 124 |
| 551 | 20230615 | 101900 | 678825500 | 45850 | 45950 | 46000 | 45850 | 168 |
| 552 | 20230615 | 101800 | 671109300 | 45950 | 45900 | 45950 | 45850 | 560 |
| 553 | 20230615 | 101700 | 645410400 | 45900 | 45900 | 45950 | 45900 | 49 |
| 554 | 20230615 | 101600 | 643161100 | 45900 | 45900 | 45950 | 45900 | 54 |
| 555 | 20230615 | 101500 | 640681600 | 45900 | 45900 | 45950 | 45900 | 203 |
| 556 | 20230615 | 101400 | 631362600 | 45900 | 45950 | 45950 | 45900 | 83 |
| 557 | 20230615 | 101300 | 627550100 | 45950 | 45900 | 46000 | 45900 | 402 |
| 558 | 20230615 | 101200 | 609078550 | 45950 | 45950 | 45950 | 45900 | 21 |
| 559 | 20230615 | 101100 | 608114350 | 45900 | 45950 | 46000 | 45900 | 254 |
| 560 | 20230615 | 101000 | 596451950 | 45950 | 45950 | 46000 | 45900 | 760 |
| 561 | 20230615 | 100900 | 561529900 | 45950 | 46050 | 46100 | 45950 | 3511 |
| 562 | 20230615 | 100800 | 399975050 | 46100 | 46150 | 46150 | 46100 | 410 |
| 563 | 20230615 | 100700 | 381073550 | 46150 | 46150 | 46200 | 46100 | 170 |
| 564 | 20230615 | 100600 | 373227800 | 46150 | 46150 | 46200 | 46100 | 164 |
| 565 | 20230615 | 100500 | 365661450 | 46150 | 46150 | 46200 | 46150 | 113 |
| 566 | 20230615 | 100400 | 360445800 | 46150 | 46150 | 46200 | 46150 | 69 |
| 567 | 20230615 | 100300 | 357261250 | 46150 | 46150 | 46150 | 46100 | 60 |
| 568 | 20230615 | 100200 | 354493300 | 46150 | 46100 | 46150 | 46100 | 144 |
| 569 | 20230615 | 100100 | 347851550 | 46100 | 46100 | 46150 | 46100 | 188 |
| 570 | 20230615 | 100000 | 339184650 | 46100 | 46100 | 46150 | 46100 | 60 |
| 571 | 20230615 | 095900 | 336417450 | 46100 | 46100 | 46150 | 46100 | 141 |
| 572 | 20230615 | 095800 | 329916050 | 46100 | 46100 | 46150 | 46100 | 227 |
| 573 | 20230615 | 095700 | 319443150 | 46100 | 46250 | 46250 | 46100 | 508 |
| 574 | 20230615 | 095600 | 296002000 | 46300 | 46200 | 46300 | 46200 | 58 |
| 575 | 20230615 | 095500 | 293320800 | 46200 | 46250 | 46250 | 46200 | 94 |
| 576 | 20230615 | 095400 | 288977500 | 46250 | 46200 | 46250 | 46200 | 74 |
| 577 | 20230615 | 095300 | 285557450 | 46250 | 46350 | 46350 | 46250 | 1108 |
| 578 | 20230615 | 095200 | 234284800 | 46350 | 46400 | 46400 | 46350 | 94 |
| 579 | 20230615 | 095100 | 229927300 | 46350 | 46400 | 46400 | 46350 | 121 |
| 580 | 20230615 | 095000 | 224314450 | 46400 | 46400 | 46450 | 46400 | 175 |
| 581 | 20230615 | 094900 | 216193550 | 46400 | 46400 | 46450 | 46400 | 89 |
| 582 | 20230615 | 094800 | 212062850 | 46450 | 46500 | 46500 | 46450 | 230 |
| 583 | 20230615 | 094700 | 201378950 | 46500 | 46500 | 46500 | 46450 | 54 |
| 584 | 20230615 | 094600 | 198868550 | 46450 | 46500 | 46500 | 46450 | 596 |
| 585 | 20230615 | 094500 | 171156500 | 46550 | 46500 | 46550 | 46500 | 72 |
| 586 | 20230615 | 094400 | 167808000 | 46600 | 46550 | 46600 | 46500 | 139 |
| 587 | 20230615 | 094300 | 161335750 | 46550 | 46550 | 46600 | 46500 | 60 |
| 588 | 20230615 | 094200 | 158543400 | 46500 | 46650 | 46650 | 46500 | 402 |
| 589 | 20230615 | 094100 | 139829050 | 46700 | 46600 | 46700 | 46600 | 38 |
| 590 | 20230615 | 094000 | 138057350 | 46550 | 46550 | 46600 | 46550 | 82 |
| 591 | 20230615 | 093900 | 134237250 | 46550 | 46700 | 46700 | 46550 | 562 |
| 592 | 20230615 | 093800 | 108037850 | 46700 | 46700 | 46700 | 46700 | 17 |
| 593 | 20230615 | 093700 | 107243950 | 46750 | 46750 | 46800 | 46750 | 254 |
| 594 | 20230615 | 093600 | 95368450 | 46750 | 46800 | 46800 | 46750 | 13 |
| 595 | 20230615 | 093500 | 94760350 | 46750 | 46750 | 46800 | 46750 | 7 |
| 596 | 20230615 | 093400 | 94432900 | 46750 | 46750 | 46750 | 46750 | 12 |
| 597 | 20230615 | 093300 | 93871900 | 46750 | 46800 | 46800 | 46750 | 2 |
| 598 | 20230615 | 093200 | 93778350 | 46750 | 46800 | 46800 | 46750 | 50 |
| 599 | 20230615 | 093100 | 91438800 | 46800 | 46750 | 46800 | 46750 | 2 |
| 600 | 20230615 | 093000 | 91345250 | 46750 | 46750 | 46750 | 46750 | 41 |
| 601 | 20230615 | 092900 | 89428500 | 46750 | 46800 | 46800 | 46750 | 8 |
| 602 | 20230615 | 092800 | 89054450 | 46700 | 46700 | 46700 | 46700 | 3 |
| 603 | 20230615 | 092700 | 88914350 | 46700 | 46700 | 46700 | 46700 | 11 |
| 604 | 20230615 | 092600 | 88400650 | 46700 | 46850 | 46850 | 46700 | 77 |
| 605 | 20230615 | 092500 | 84793350 | 46850 | 46850 | 46850 | 46850 | 129 |
| 606 | 20230615 | 092400 | 78749700 | 46850 | 46850 | 46850 | 46850 | 6 |
| 607 | 20230615 | 092300 | 78468600 | 46900 | 46750 | 46900 | 46700 | 761 |
| 608 | 20230615 | 092200 | 42884800 | 46750 | 46700 | 46750 | 46700 | 60 |
| 609 | 20230615 | 092100 | 40079850 | 46700 | 46700 | 46700 | 46700 | 1 |
| 610 | 20230615 | 092000 | 40033150 | 46700 | 46700 | 46750 | 46700 | 85 |
| 611 | 20230615 | 091900 | 36063550 | 46700 | 46700 | 46700 | 46700 | 11 |
| 612 | 20230615 | 091800 | 35549850 | 46750 | 46750 | 46750 | 46700 | 12 |
| 613 | 20230615 | 091700 | 34989200 | 46600 | 46750 | 46750 | 46600 | 144 |
| 614 | 20230615 | 091600 | 28273700 | 46750 | 46700 | 46750 | 46650 | 24 |
| 615 | 20230615 | 091500 | 27152850 | 46750 | 46750 | 46750 | 46650 | 68 |
| 616 | 20230615 | 091400 | 23974100 | 46750 | 46750 | 46750 | 46750 | 4 |
| 617 | 20230615 | 091300 | 23787100 | 46800 | 46800 | 46800 | 46750 | 8 |
| 618 | 20230615 | 091200 | 23412850 | 46800 | 46700 | 46800 | 46700 | 23 |
| 619 | 20230615 | 091100 | 22337550 | 46750 | 46700 | 46750 | 46700 | 36 |
| 620 | 20230615 | 091000 | 20656150 | 46700 | 46700 | 46750 | 46650 | 14 |
| 621 | 20230615 | 090900 | 20002350 | 46700 | 46750 | 46750 | 46700 | 21 |
| 622 | 20230615 | 090800 | 19020650 | 46800 | 46650 | 46800 | 46650 | 26 |
| 623 | 20230615 | 090700 | 17804150 | 46650 | 46650 | 46650 | 46600 | 35 |
| 624 | 20230615 | 090600 | 16171450 | 46600 | 46700 | 46750 | 46600 | 63 |
| 625 | 20230615 | 090500 | 13228500 | 46700 | 46700 | 46700 | 46600 | 54 |
| 626 | 20230615 | 090400 | 10708650 | 46800 | 46800 | 46800 | 46800 | 3 |
| 627 | 20230615 | 090300 | 10568250 | 46800 | 46800 | 46800 | 46800 | 10 |
| 628 | 20230615 | 090200 | 10100250 | 46700 | 46650 | 46700 | 46650 | 55 |
| 629 | 20230615 | 090100 | 7534450 | 46650 | 46550 | 46650 | 46550 | 5 |
| 630 | 20230615 | 090000 | 7301450 | 46550 | 46500 | 46550 | 46500 | 157 |