33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 192000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 7486 |
| 3 | 20230613 | 191900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 4 | 20230613 | 191800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 5 | 20230613 | 191700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 6 | 20230613 | 191600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 7 | 20230613 | 191500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 8 | 20230613 | 191400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 9 | 20230613 | 191300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 10 | 20230613 | 191200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 11 | 20230613 | 191100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 12 | 20230613 | 191000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 13 | 20230613 | 190900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 14 | 20230613 | 190800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 15 | 20230613 | 190700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 16 | 20230613 | 190600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 17 | 20230613 | 190500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 18 | 20230613 | 190400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 19 | 20230613 | 190300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 20 | 20230613 | 190200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 21 | 20230613 | 190100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 22 | 20230613 | 190000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 23 | 20230613 | 185900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 24 | 20230613 | 185800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 25 | 20230613 | 185700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 26 | 20230613 | 185600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 27 | 20230613 | 185500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 28 | 20230613 | 185400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 29 | 20230613 | 185300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 30 | 20230613 | 185200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 31 | 20230613 | 185100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 32 | 20230613 | 185000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 7486 |
| 33 | 20230613 | 184900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 34 | 20230613 | 184800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 35 | 20230613 | 184700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 36 | 20230613 | 184600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 37 | 20230613 | 184500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 38 | 20230613 | 184400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 39 | 20230613 | 184300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 40 | 20230613 | 184200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 41 | 20230613 | 184100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 42 | 20230613 | 184000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 43 | 20230613 | 183900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 44 | 20230613 | 183800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 45 | 20230613 | 183700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 46 | 20230613 | 183600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 47 | 20230613 | 183500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 48 | 20230613 | 183400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 49 | 20230613 | 183300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 50 | 20230613 | 183200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 51 | 20230613 | 183100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 52 | 20230613 | 183000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 53 | 20230613 | 182900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 54 | 20230613 | 182800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 55 | 20230613 | 182700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 56 | 20230613 | 182600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 57 | 20230613 | 182500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 58 | 20230613 | 182400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 59 | 20230613 | 182300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 60 | 20230613 | 182200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 61 | 20230613 | 182100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 62 | 20230613 | 182000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 7486 |
| 63 | 20230613 | 181900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 64 | 20230613 | 181800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 65 | 20230613 | 181700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 66 | 20230613 | 181600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 67 | 20230613 | 181500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 68 | 20230613 | 181400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 69 | 20230613 | 181300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 70 | 20230613 | 181200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 71 | 20230613 | 181100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 72 | 20230613 | 181000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 73 | 20230613 | 180900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 74 | 20230613 | 180800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 75 | 20230613 | 180700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 76 | 20230613 | 180600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 77 | 20230613 | 180500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 78 | 20230613 | 180400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 79 | 20230613 | 180300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 80 | 20230613 | 180200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 81 | 20230613 | 180100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 82 | 20230613 | 180000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 83 | 20230613 | 175900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 84 | 20230613 | 175800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 85 | 20230613 | 175700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 86 | 20230613 | 175600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 87 | 20230613 | 175500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 88 | 20230613 | 175400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 89 | 20230613 | 175300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 90 | 20230613 | 175200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 91 | 20230613 | 175100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 92 | 20230613 | 175000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 7486 |
| 93 | 20230613 | 174900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 94 | 20230613 | 174800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 95 | 20230613 | 174700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 96 | 20230613 | 174600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 97 | 20230613 | 174500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 98 | 20230613 | 174400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 99 | 20230613 | 174300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 100 | 20230613 | 174200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 101 | 20230613 | 174100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 102 | 20230613 | 174000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 103 | 20230613 | 173900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 104 | 20230613 | 173800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 105 | 20230613 | 173700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 106 | 20230613 | 173600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 107 | 20230613 | 173500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 108 | 20230613 | 173400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 109 | 20230613 | 173300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 110 | 20230613 | 173200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 111 | 20230613 | 173100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 112 | 20230613 | 173000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 113 | 20230613 | 172900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 114 | 20230613 | 172800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 115 | 20230613 | 172700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 116 | 20230613 | 172600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 117 | 20230613 | 172500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 118 | 20230613 | 172400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 119 | 20230613 | 172300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 120 | 20230613 | 172200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 121 | 20230613 | 172100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 122 | 20230613 | 172000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 7486 |
| 123 | 20230613 | 171900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 124 | 20230613 | 171800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 125 | 20230613 | 171700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 126 | 20230613 | 171600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 127 | 20230613 | 171500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 128 | 20230613 | 171400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 129 | 20230613 | 171300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 130 | 20230613 | 171200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 131 | 20230613 | 171100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 132 | 20230613 | 171000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 133 | 20230613 | 170900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 134 | 20230613 | 170800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 135 | 20230613 | 170700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 136 | 20230613 | 170600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 137 | 20230613 | 170500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 138 | 20230613 | 170400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 139 | 20230613 | 170300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 140 | 20230613 | 170200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 141 | 20230613 | 170100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 142 | 20230613 | 170000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 143 | 20230613 | 165900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 144 | 20230613 | 165800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 145 | 20230613 | 165700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 146 | 20230613 | 165600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 147 | 20230613 | 165500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 148 | 20230613 | 165400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 149 | 20230613 | 165300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 150 | 20230613 | 165200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 151 | 20230613 | 165100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 152 | 20230613 | 165000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 7486 |
| 153 | 20230613 | 164900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 154 | 20230613 | 164800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 155 | 20230613 | 164700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 156 | 20230613 | 164600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 157 | 20230613 | 164500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 158 | 20230613 | 164400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 159 | 20230613 | 164300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 160 | 20230613 | 164200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 161 | 20230613 | 164100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 162 | 20230613 | 164000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 163 | 20230613 | 163900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 164 | 20230613 | 163800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 165 | 20230613 | 163700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 166 | 20230613 | 163600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 167 | 20230613 | 163500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 168 | 20230613 | 163400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 169 | 20230613 | 163300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 170 | 20230613 | 163200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 171 | 20230613 | 163100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 172 | 20230613 | 163000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 173 | 20230613 | 162900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 174 | 20230613 | 162800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 175 | 20230613 | 162700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 176 | 20230613 | 162600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 177 | 20230613 | 162500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 178 | 20230613 | 162400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 179 | 20230613 | 162300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 180 | 20230613 | 162200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 181 | 20230613 | 162100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 182 | 20230613 | 162000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 7486 |
| 183 | 20230613 | 161900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 184 | 20230613 | 161800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 185 | 20230613 | 161700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20230613 | 161600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 187 | 20230613 | 161500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 188 | 20230613 | 161400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 189 | 20230613 | 161300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 190 | 20230613 | 161200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 191 | 20230613 | 161100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 192 | 20230613 | 161000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 193 | 20230613 | 160900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 194 | 20230613 | 160800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 195 | 20230613 | 160700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 196 | 20230613 | 160600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 197 | 20230613 | 160500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 198 | 20230613 | 160400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 199 | 20230613 | 160300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 200 | 20230613 | 160200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 201 | 20230613 | 160100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 202 | 20230613 | 160000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 203 | 20230613 | 155900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 204 | 20230613 | 155800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 205 | 20230613 | 155700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 206 | 20230613 | 155600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 207 | 20230613 | 155500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 208 | 20230613 | 155400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 209 | 20230613 | 155300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 210 | 20230613 | 155200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 211 | 20230613 | 155100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 212 | 20230613 | 155000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 7486 |
| 213 | 20230613 | 154900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 214 | 20230613 | 154800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 215 | 20230613 | 154700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 216 | 20230613 | 154600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 217 | 20230613 | 154500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 218 | 20230613 | 154400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 219 | 20230613 | 154300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 220 | 20230613 | 154200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 221 | 20230613 | 154100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 222 | 20230613 | 154000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 223 | 20230613 | 153900 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 224 | 20230613 | 153800 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 225 | 20230613 | 153700 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 226 | 20230613 | 153600 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 227 | 20230613 | 153500 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 228 | 20230613 | 153400 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 229 | 20230613 | 153300 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 230 | 20230613 | 153200 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 231 | 20230613 | 153100 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 0 |
| 232 | 20230613 | 153000 | 13804853700 | 44750 | 44750 | 44750 | 44750 | 7486 |
| 233 | 20230613 | 152900 | 13469855200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 234 | 20230613 | 152800 | 13469855200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 235 | 20230613 | 152700 | 13469855200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 236 | 20230613 | 152600 | 13469855200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 237 | 20230613 | 152500 | 13469855200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 238 | 20230613 | 152400 | 13469855200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 239 | 20230613 | 152300 | 13469855200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 240 | 20230613 | 152200 | 13469855200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 241 | 20230613 | 152100 | 13469855200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 242 | 20230613 | 152000 | 13469855200 | 44800 | 44800 | 44800 | 44800 | 0 |
| 243 | 20230613 | 151900 | 13469855200 | 44800 | 44850 | 44850 | 44800 | 2536 |
| 244 | 20230613 | 151800 | 13356157750 | 44850 | 44700 | 44850 | 44700 | 5553 |
| 245 | 20230613 | 151700 | 13107646600 | 44700 | 44700 | 44750 | 44650 | 1973 |
| 246 | 20230613 | 151600 | 13019459900 | 44650 | 44700 | 44700 | 44600 | 1219 |
| 247 | 20230613 | 151500 | 12965030250 | 44700 | 44650 | 44700 | 44600 | 2364 |
| 248 | 20230613 | 151400 | 12859447500 | 44650 | 44700 | 44700 | 44650 | 741 |
| 249 | 20230613 | 151300 | 12826349250 | 44700 | 44650 | 44750 | 44650 | 1342 |
| 250 | 20230613 | 151200 | 12766363700 | 44700 | 44700 | 44750 | 44650 | 731 |
| 251 | 20230613 | 151100 | 12733677000 | 44650 | 44700 | 44700 | 44650 | 1152 |
| 252 | 20230613 | 151000 | 12682183000 | 44700 | 44700 | 44750 | 44650 | 1251 |
| 253 | 20230613 | 150900 | 12626255250 | 44750 | 44750 | 44750 | 44650 | 1097 |
| 254 | 20230613 | 150800 | 12577224200 | 44750 | 44700 | 44750 | 44700 | 168 |
| 255 | 20230613 | 150700 | 12569706350 | 44750 | 44750 | 44750 | 44700 | 1569 |
| 256 | 20230613 | 150600 | 12499521650 | 44750 | 44700 | 44750 | 44700 | 497 |
| 257 | 20230613 | 150500 | 12477297450 | 44700 | 44700 | 44750 | 44700 | 1381 |
| 258 | 20230613 | 150400 | 12415562650 | 44700 | 44700 | 44750 | 44700 | 791 |
| 259 | 20230613 | 150300 | 12380188150 | 44700 | 44750 | 44750 | 44700 | 698 |
| 260 | 20230613 | 150200 | 12348974100 | 44750 | 44700 | 44750 | 44700 | 765 |
| 261 | 20230613 | 150100 | 12314744850 | 44700 | 44700 | 44750 | 44700 | 934 |
| 262 | 20230613 | 150000 | 12272974200 | 44650 | 44700 | 44700 | 44650 | 2480 |
| 263 | 20230613 | 145900 | 12162120400 | 44700 | 44650 | 44700 | 44650 | 454 |
| 264 | 20230613 | 145800 | 12141841850 | 44650 | 44700 | 44700 | 44650 | 512 |
| 265 | 20230613 | 145700 | 12118966950 | 44650 | 44700 | 44700 | 44650 | 521 |
| 266 | 20230613 | 145600 | 12095685350 | 44650 | 44700 | 44700 | 44650 | 265 |
| 267 | 20230613 | 145500 | 12083847600 | 44650 | 44700 | 44700 | 44650 | 1407 |
| 268 | 20230613 | 145400 | 12021019900 | 44700 | 44700 | 44700 | 44650 | 600 |
| 269 | 20230613 | 145300 | 11994216550 | 44700 | 44650 | 44700 | 44600 | 1471 |
| 270 | 20230613 | 145200 | 11928532500 | 44650 | 44650 | 44650 | 44600 | 265 |
| 271 | 20230613 | 145100 | 11916705250 | 44600 | 44650 | 44650 | 44600 | 795 |
| 272 | 20230613 | 145000 | 11881225600 | 44600 | 44600 | 44650 | 44600 | 398 |
| 273 | 20230613 | 144900 | 11863468650 | 44650 | 44650 | 44650 | 44600 | 849 |
| 274 | 20230613 | 144800 | 11825588550 | 44650 | 44650 | 44650 | 44650 | 439 |
| 275 | 20230613 | 144700 | 11805987200 | 44650 | 44600 | 44650 | 44600 | 583 |
| 276 | 20230613 | 144600 | 11779968250 | 44650 | 44650 | 44700 | 44600 | 561 |
| 277 | 20230613 | 144500 | 11754922500 | 44700 | 44700 | 44700 | 44700 | 1945 |
| 278 | 20230613 | 144400 | 11667981000 | 44650 | 44650 | 44700 | 44650 | 3005 |
| 279 | 20230613 | 144300 | 11533776400 | 44650 | 44600 | 44650 | 44600 | 359 |
| 280 | 20230613 | 144200 | 11517756300 | 44600 | 44550 | 44600 | 44550 | 2111 |
| 281 | 20230613 | 144100 | 11423640150 | 44550 | 44500 | 44550 | 44500 | 974 |
| 282 | 20230613 | 144000 | 11380290750 | 44500 | 44500 | 44550 | 44500 | 1010 |
| 283 | 20230613 | 143900 | 11335322750 | 44500 | 44450 | 44500 | 44450 | 226 |
| 284 | 20230613 | 143800 | 11325267450 | 44500 | 44450 | 44500 | 44450 | 2658 |
| 285 | 20230613 | 143700 | 11207003200 | 44450 | 44450 | 44450 | 44400 | 95 |
| 286 | 20230613 | 143600 | 11202780500 | 44450 | 44450 | 44450 | 44400 | 626 |
| 287 | 20230613 | 143500 | 11174959300 | 44450 | 44400 | 44450 | 44400 | 317 |
| 288 | 20230613 | 143400 | 11160876300 | 44450 | 44450 | 44450 | 44450 | 503 |
| 289 | 20230613 | 143300 | 11138517950 | 44400 | 44450 | 44500 | 44400 | 1203 |
| 290 | 20230613 | 143200 | 11085044100 | 44450 | 44450 | 44500 | 44450 | 492 |
| 291 | 20230613 | 143100 | 11063174550 | 44450 | 44450 | 44450 | 44450 | 20 |
| 292 | 20230613 | 143000 | 11062285550 | 44450 | 44450 | 44500 | 44450 | 37 |
| 293 | 20230613 | 142900 | 11060640400 | 44500 | 44450 | 44500 | 44450 | 739 |
| 294 | 20230613 | 142800 | 11027776750 | 44450 | 44450 | 44500 | 44450 | 66 |
| 295 | 20230613 | 142700 | 11024840950 | 44450 | 44450 | 44450 | 44450 | 210 |
| 296 | 20230613 | 142600 | 11015506450 | 44450 | 44450 | 44500 | 44450 | 146 |
| 297 | 20230613 | 142500 | 11009016650 | 44450 | 44450 | 44450 | 44450 | 74 |
| 298 | 20230613 | 142400 | 11005727350 | 44450 | 44500 | 44500 | 44450 | 11 |
| 299 | 20230613 | 142300 | 11005237900 | 44500 | 44500 | 44500 | 44450 | 194 |
| 300 | 20230613 | 142200 | 10996605250 | 44500 | 44500 | 44500 | 44500 | 40 |
| 301 | 20230613 | 142100 | 10994825250 | 44500 | 44500 | 44500 | 44500 | 5 |
| 302 | 20230613 | 142000 | 10994602750 | 44500 | 44450 | 44500 | 44450 | 6 |
| 303 | 20230613 | 141900 | 10994335950 | 44450 | 44450 | 44500 | 44450 | 159 |
| 304 | 20230613 | 141800 | 10987268350 | 44450 | 44450 | 44500 | 44450 | 146 |
| 305 | 20230613 | 141700 | 10980774850 | 44450 | 44450 | 44450 | 44450 | 271 |
| 306 | 20230613 | 141600 | 10968728900 | 44500 | 44500 | 44500 | 44500 | 136 |
| 307 | 20230613 | 141500 | 10962676900 | 44450 | 44450 | 44450 | 44450 | 277 |
| 308 | 20230613 | 141400 | 10950364250 | 44450 | 44450 | 44450 | 44450 | 128 |
| 309 | 20230613 | 141300 | 10944674650 | 44450 | 44500 | 44500 | 44450 | 177 |
| 310 | 20230613 | 141200 | 10936806100 | 44450 | 44500 | 44500 | 44450 | 2917 |
| 311 | 20230613 | 141100 | 10807002600 | 44500 | 44450 | 44500 | 44400 | 486 |
| 312 | 20230613 | 141000 | 10785398400 | 44450 | 44400 | 44450 | 44400 | 2299 |
| 313 | 20230613 | 140900 | 10683294650 | 44350 | 44400 | 44400 | 44350 | 2 |
| 314 | 20230613 | 140800 | 10683205900 | 44350 | 44400 | 44400 | 44350 | 52 |
| 315 | 20230613 | 140700 | 10680897200 | 44350 | 44400 | 44400 | 44350 | 13 |
| 316 | 20230613 | 140600 | 10680320150 | 44350 | 44400 | 44400 | 44350 | 745 |
| 317 | 20230613 | 140500 | 10647243800 | 44350 | 44400 | 44400 | 44350 | 457 |
| 318 | 20230613 | 140400 | 10626965300 | 44350 | 44400 | 44400 | 44350 | 131 |
| 319 | 20230613 | 140300 | 10621155350 | 44400 | 44400 | 44400 | 44400 | 90 |
| 320 | 20230613 | 140200 | 10617159350 | 44400 | 44350 | 44400 | 44350 | 487 |
| 321 | 20230613 | 140100 | 10595537750 | 44400 | 44400 | 44400 | 44350 | 26 |
| 322 | 20230613 | 140000 | 10594383850 | 44400 | 44350 | 44400 | 44350 | 98 |
| 323 | 20230613 | 135900 | 10590033300 | 44400 | 44400 | 44400 | 44350 | 186 |
| 324 | 20230613 | 135800 | 10581783950 | 44350 | 44400 | 44400 | 44350 | 80 |
| 325 | 20230613 | 135700 | 10578232850 | 44400 | 44350 | 44400 | 44350 | 364 |
| 326 | 20230613 | 135600 | 10562087750 | 44350 | 44350 | 44350 | 44350 | 302 |
| 327 | 20230613 | 135500 | 10548694050 | 44350 | 44350 | 44350 | 44350 | 162 |
| 328 | 20230613 | 135400 | 10541509350 | 44350 | 44400 | 44400 | 44350 | 68 |
| 329 | 20230613 | 135300 | 10538492450 | 44400 | 44400 | 44400 | 44400 | 211 |
| 330 | 20230613 | 135200 | 10529124050 | 44400 | 44300 | 44400 | 44300 | 1003 |
| 331 | 20230613 | 135100 | 10484630550 | 44350 | 44350 | 44350 | 44300 | 816 |
| 332 | 20230613 | 135000 | 10448441100 | 44350 | 44300 | 44350 | 44300 | 430 |
| 333 | 20230613 | 134900 | 10429391300 | 44300 | 44350 | 44350 | 44300 | 256 |
| 334 | 20230613 | 134800 | 10418043600 | 44350 | 44350 | 44350 | 44300 | 370 |
| 335 | 20230613 | 134700 | 10401634150 | 44350 | 44350 | 44350 | 44300 | 287 |
| 336 | 20230613 | 134600 | 10388906800 | 44350 | 44400 | 44400 | 44300 | 4836 |
| 337 | 20230613 | 134500 | 10174495350 | 44450 | 44450 | 44450 | 44450 | 41 |
| 338 | 20230613 | 134400 | 10172672900 | 44450 | 44450 | 44450 | 44400 | 55 |
| 339 | 20230613 | 134300 | 10170230550 | 44450 | 44450 | 44450 | 44450 | 48 |
| 340 | 20230613 | 134200 | 10168096950 | 44450 | 44400 | 44450 | 44400 | 12 |
| 341 | 20230613 | 134100 | 10167564100 | 44400 | 44400 | 44400 | 44400 | 102 |
| 342 | 20230613 | 134000 | 10163035300 | 44400 | 44400 | 44400 | 44400 | 360 |
| 343 | 20230613 | 133900 | 10147051300 | 44400 | 44450 | 44450 | 44400 | 94 |
| 344 | 20230613 | 133800 | 10142876200 | 44450 | 44500 | 44500 | 44400 | 76 |
| 345 | 20230613 | 133700 | 10139500650 | 44500 | 44450 | 44500 | 44400 | 111 |
| 346 | 20230613 | 133600 | 10134564600 | 44450 | 44400 | 44450 | 44350 | 2690 |
| 347 | 20230613 | 133500 | 10015017200 | 44400 | 44400 | 44400 | 44400 | 101 |
| 348 | 20230613 | 133400 | 10010532800 | 44400 | 44400 | 44400 | 44400 | 213 |
| 349 | 20230613 | 133300 | 10001075600 | 44400 | 44400 | 44450 | 44400 | 1162 |
| 350 | 20230613 | 133200 | 9949432750 | 44400 | 44400 | 44450 | 44400 | 413 |
| 351 | 20230613 | 133100 | 9931093650 | 44400 | 44400 | 44400 | 44400 | 253 |
| 352 | 20230613 | 133000 | 9919860450 | 44400 | 44350 | 44400 | 44350 | 38 |
| 353 | 20230613 | 132900 | 9918173400 | 44400 | 44400 | 44400 | 44350 | 379 |
| 354 | 20230613 | 132800 | 9901345850 | 44400 | 44400 | 44400 | 44350 | 617 |
| 355 | 20230613 | 132700 | 9873963800 | 44400 | 44350 | 44400 | 44350 | 94 |
| 356 | 20230613 | 132600 | 9869793850 | 44350 | 44350 | 44350 | 44300 | 1553 |
| 357 | 20230613 | 132500 | 9800921000 | 44300 | 44350 | 44350 | 44300 | 588 |
| 358 | 20230613 | 132400 | 9774851250 | 44350 | 44300 | 44350 | 44300 | 197 |
| 359 | 20230613 | 132300 | 9766116100 | 44300 | 44300 | 44300 | 44300 | 373 |
| 360 | 20230613 | 132200 | 9749592200 | 44350 | 44300 | 44350 | 44250 | 678 |
| 361 | 20230613 | 132100 | 9719557200 | 44300 | 44300 | 44300 | 44250 | 4938 |
| 362 | 20230613 | 132000 | 9500862700 | 44300 | 44350 | 44350 | 44300 | 1850 |
| 363 | 20230613 | 131900 | 9418842550 | 44350 | 44350 | 44350 | 44300 | 886 |
| 364 | 20230613 | 131800 | 9379548600 | 44350 | 44450 | 44450 | 44350 | 6520 |
| 365 | 20230613 | 131700 | 9090218200 | 44450 | 44450 | 44450 | 44450 | 2709 |
| 366 | 20230613 | 131600 | 8969803150 | 44450 | 44450 | 44450 | 44450 | 263 |
| 367 | 20230613 | 131500 | 8958112800 | 44450 | 44450 | 44450 | 44400 | 457 |
| 368 | 20230613 | 131400 | 8937801550 | 44450 | 44450 | 44500 | 44450 | 1318 |
| 369 | 20230613 | 131300 | 8879216250 | 44450 | 44500 | 44500 | 44450 | 265 |
| 370 | 20230613 | 131200 | 8867436950 | 44450 | 44450 | 44450 | 44450 | 538 |
| 371 | 20230613 | 131100 | 8843522850 | 44450 | 44450 | 44450 | 44450 | 362 |
| 372 | 20230613 | 131000 | 8827431950 | 44450 | 44500 | 44500 | 44450 | 22 |
| 373 | 20230613 | 130900 | 8826453700 | 44500 | 44500 | 44550 | 44500 | 258 |
| 374 | 20230613 | 130800 | 8814972650 | 44550 | 44550 | 44550 | 44500 | 2847 |
| 375 | 20230613 | 130700 | 8688273850 | 44550 | 44500 | 44550 | 44500 | 227 |
| 376 | 20230613 | 130600 | 8678161150 | 44500 | 44550 | 44550 | 44500 | 524 |
| 377 | 20230613 | 130500 | 8654818000 | 44500 | 44550 | 44550 | 44500 | 140 |
| 378 | 20230613 | 130400 | 8648582050 | 44550 | 44500 | 44550 | 44500 | 56 |
| 379 | 20230613 | 130300 | 8646089850 | 44500 | 44500 | 44550 | 44500 | 68 |
| 380 | 20230613 | 130200 | 8643062850 | 44550 | 44500 | 44550 | 44500 | 127 |
| 381 | 20230613 | 130100 | 8637408350 | 44500 | 44500 | 44500 | 44500 | 78 |
| 382 | 20230613 | 130000 | 8633937350 | 44500 | 44500 | 44550 | 44500 | 465 |
| 383 | 20230613 | 125900 | 8613244700 | 44550 | 44550 | 44550 | 44550 | 34 |
| 384 | 20230613 | 125800 | 8611730000 | 44550 | 44500 | 44550 | 44500 | 89 |
| 385 | 20230613 | 125700 | 8607766300 | 44550 | 44500 | 44550 | 44450 | 573 |
| 386 | 20230613 | 125600 | 8582267150 | 44500 | 44500 | 44500 | 44500 | 754 |
| 387 | 20230613 | 125500 | 8548714150 | 44500 | 44450 | 44500 | 44450 | 276 |
| 388 | 20230613 | 125400 | 8536444700 | 44500 | 44500 | 44500 | 44450 | 463 |
| 389 | 20230613 | 125300 | 8515857100 | 44500 | 44500 | 44550 | 44450 | 906 |
| 390 | 20230613 | 125200 | 8475542050 | 44550 | 44550 | 44550 | 44500 | 313 |
| 391 | 20230613 | 125100 | 8461606950 | 44550 | 44550 | 44550 | 44500 | 602 |
| 392 | 20230613 | 125000 | 8434808800 | 44550 | 44500 | 44550 | 44500 | 7 |
| 393 | 20230613 | 124900 | 8434497000 | 44550 | 44500 | 44550 | 44500 | 415 |
| 394 | 20230613 | 124800 | 8416016650 | 44500 | 44500 | 44550 | 44500 | 169 |
| 395 | 20230613 | 124700 | 8408494050 | 44500 | 44500 | 44550 | 44500 | 367 |
| 396 | 20230613 | 124600 | 8392161600 | 44450 | 44450 | 44450 | 44450 | 247 |
| 397 | 20230613 | 124500 | 8381182450 | 44500 | 44450 | 44500 | 44450 | 102 |
| 398 | 20230613 | 124400 | 8376645950 | 44450 | 44450 | 44500 | 44450 | 65 |
| 399 | 20230613 | 124300 | 8373756200 | 44450 | 44450 | 44500 | 44450 | 951 |
| 400 | 20230613 | 124200 | 8331483200 | 44500 | 44450 | 44500 | 44450 | 946 |
| 401 | 20230613 | 124100 | 8289411500 | 44500 | 44500 | 44500 | 44450 | 247 |
| 402 | 20230613 | 124000 | 8278420500 | 44500 | 44500 | 44500 | 44450 | 204 |
| 403 | 20230613 | 123900 | 8269349050 | 44500 | 44450 | 44500 | 44450 | 66 |
| 404 | 20230613 | 123800 | 8266412150 | 44500 | 44450 | 44500 | 44450 | 111 |
| 405 | 20230613 | 123700 | 8261477750 | 44450 | 44450 | 44450 | 44450 | 425 |
| 406 | 20230613 | 123600 | 8242586500 | 44450 | 44500 | 44500 | 44450 | 84 |
| 407 | 20230613 | 123500 | 8238852500 | 44500 | 44500 | 44500 | 44450 | 311 |
| 408 | 20230613 | 123400 | 8225026550 | 44450 | 44450 | 44500 | 44450 | 208 |
| 409 | 20230613 | 123300 | 8215780850 | 44450 | 44500 | 44500 | 44450 | 142 |
| 410 | 20230613 | 123200 | 8209468500 | 44500 | 44450 | 44500 | 44450 | 181 |
| 411 | 20230613 | 123100 | 8201414650 | 44450 | 44500 | 44550 | 44450 | 1608 |
| 412 | 20230613 | 123000 | 8129858200 | 44550 | 44500 | 44550 | 44500 | 76 |
| 413 | 20230613 | 122900 | 8126475150 | 44500 | 44550 | 44550 | 44500 | 225 |
| 414 | 20230613 | 122800 | 8116460900 | 44500 | 44500 | 44500 | 44500 | 225 |
| 415 | 20230613 | 122700 | 8106448400 | 44500 | 44500 | 44500 | 44500 | 100 |
| 416 | 20230613 | 122600 | 8101998400 | 44500 | 44500 | 44500 | 44500 | 237 |
| 417 | 20230613 | 122500 | 8091451900 | 44550 | 44550 | 44550 | 44550 | 154 |
| 418 | 20230613 | 122400 | 8084591200 | 44550 | 44550 | 44550 | 44500 | 229 |
| 419 | 20230613 | 122300 | 8074390300 | 44550 | 44550 | 44550 | 44500 | 197 |
| 420 | 20230613 | 122200 | 8065622600 | 44550 | 44550 | 44550 | 44550 | 117 |
| 421 | 20230613 | 122100 | 8060410250 | 44550 | 44550 | 44550 | 44550 | 285 |
| 422 | 20230613 | 122000 | 8047713500 | 44550 | 44550 | 44600 | 44550 | 123 |
| 423 | 20230613 | 121900 | 8042233050 | 44550 | 44550 | 44550 | 44550 | 285 |
| 424 | 20230613 | 121800 | 8029536300 | 44550 | 44600 | 44600 | 44550 | 137 |
| 425 | 20230613 | 121700 | 8023426150 | 44600 | 44600 | 44600 | 44600 | 522 |
| 426 | 20230613 | 121600 | 8000144950 | 44650 | 44650 | 44650 | 44650 | 0 |
| 427 | 20230613 | 121500 | 8000144950 | 44650 | 44600 | 44650 | 44600 | 54 |
| 428 | 20230613 | 121400 | 7997736350 | 44600 | 44650 | 44650 | 44600 | 739 |
| 429 | 20230613 | 121300 | 7964742800 | 44700 | 44700 | 44700 | 44650 | 204 |
| 430 | 20230613 | 121200 | 7955624050 | 44700 | 44700 | 44700 | 44700 | 149 |
| 431 | 20230613 | 121100 | 7948963750 | 44700 | 44700 | 44750 | 44650 | 443 |
| 432 | 20230613 | 121000 | 7929166600 | 44700 | 44650 | 44700 | 44650 | 182 |
| 433 | 20230613 | 120900 | 7921033750 | 44700 | 44700 | 44750 | 44650 | 349 |
| 434 | 20230613 | 120800 | 7905433200 | 44700 | 44700 | 44700 | 44700 | 74 |
| 435 | 20230613 | 120700 | 7902125400 | 44700 | 44650 | 44700 | 44650 | 185 |
| 436 | 20230613 | 120600 | 7893864650 | 44600 | 44600 | 44650 | 44600 | 184 |
| 437 | 20230613 | 120500 | 7885657650 | 44550 | 44600 | 44600 | 44550 | 114 |
| 438 | 20230613 | 120400 | 7880573350 | 44600 | 44600 | 44600 | 44600 | 5 |
| 439 | 20230613 | 120300 | 7880350350 | 44600 | 44600 | 44600 | 44550 | 13 |
| 440 | 20230613 | 120200 | 7879770600 | 44550 | 44550 | 44550 | 44550 | 93 |
| 441 | 20230613 | 120100 | 7875627450 | 44550 | 44550 | 44550 | 44550 | 225 |
| 442 | 20230613 | 120000 | 7865603700 | 44550 | 44550 | 44550 | 44550 | 53 |
| 443 | 20230613 | 115900 | 7863242550 | 44550 | 44500 | 44550 | 44500 | 6 |
| 444 | 20230613 | 115800 | 7862975300 | 44500 | 44550 | 44550 | 44500 | 34 |
| 445 | 20230613 | 115700 | 7861461550 | 44550 | 44500 | 44550 | 44500 | 143 |
| 446 | 20230613 | 115600 | 7855096700 | 44550 | 44500 | 44550 | 44350 | 14184 |
| 447 | 20230613 | 115500 | 7224938200 | 44550 | 44550 | 44600 | 44550 | 458 |
| 448 | 20230613 | 115400 | 7204531700 | 44550 | 44600 | 44650 | 44550 | 449 |
| 449 | 20230613 | 115300 | 7184511050 | 44600 | 44600 | 44600 | 44600 | 28 |
| 450 | 20230613 | 115200 | 7183262250 | 44600 | 44550 | 44600 | 44550 | 393 |
| 451 | 20230613 | 115100 | 7165751000 | 44550 | 44600 | 44600 | 44550 | 704 |
| 452 | 20230613 | 115000 | 7134362750 | 44600 | 44600 | 44600 | 44600 | 70 |
| 453 | 20230613 | 114900 | 7131240750 | 44600 | 44600 | 44600 | 44600 | 21 |
| 454 | 20230613 | 114800 | 7130304150 | 44550 | 44550 | 44550 | 44550 | 83 |
| 455 | 20230613 | 114700 | 7126606500 | 44550 | 44550 | 44600 | 44550 | 225 |
| 456 | 20230613 | 114600 | 7116582200 | 44550 | 44600 | 44600 | 44550 | 172 |
| 457 | 20230613 | 114500 | 7108917800 | 44600 | 44600 | 44650 | 44600 | 141 |
| 458 | 20230613 | 114400 | 7102629100 | 44650 | 44600 | 44650 | 44550 | 1000 |
| 459 | 20230613 | 114300 | 7058000550 | 44550 | 44600 | 44600 | 44550 | 1288 |
| 460 | 20230613 | 114200 | 7000612450 | 44600 | 44700 | 44700 | 44600 | 1750 |
| 461 | 20230613 | 114100 | 6922538100 | 44700 | 44650 | 44700 | 44650 | 214 |
| 462 | 20230613 | 114000 | 6912982850 | 44650 | 44700 | 44700 | 44650 | 144 |
| 463 | 20230613 | 113900 | 6906553050 | 44700 | 44750 | 44750 | 44700 | 569 |
| 464 | 20230613 | 113800 | 6881115350 | 44750 | 44800 | 44800 | 44700 | 114 |
| 465 | 20230613 | 113700 | 6876013950 | 44750 | 44800 | 44800 | 44750 | 1059 |
| 466 | 20230613 | 113600 | 6828622250 | 44800 | 44800 | 44800 | 44800 | 73 |
| 467 | 20230613 | 113500 | 6825351850 | 44750 | 44800 | 44800 | 44750 | 180 |
| 468 | 20230613 | 113400 | 6817294100 | 44800 | 44800 | 44850 | 44800 | 292 |
| 469 | 20230613 | 113300 | 6804212350 | 44800 | 44800 | 44800 | 44800 | 164 |
| 470 | 20230613 | 113200 | 6796865150 | 44850 | 44800 | 44850 | 44800 | 132 |
| 471 | 20230613 | 113100 | 6790951400 | 44800 | 44850 | 44850 | 44800 | 153 |
| 472 | 20230613 | 113000 | 6784096850 | 44800 | 44850 | 44850 | 44800 | 40 |
| 473 | 20230613 | 112900 | 6782304300 | 44850 | 44850 | 44850 | 44800 | 270 |
| 474 | 20230613 | 112800 | 6770206200 | 44850 | 44850 | 44850 | 44800 | 57 |
| 475 | 20230613 | 112700 | 6767651250 | 44850 | 44800 | 44850 | 44800 | 187 |
| 476 | 20230613 | 112600 | 6759273300 | 44850 | 44850 | 44850 | 44800 | 47 |
| 477 | 20230613 | 112500 | 6757166000 | 44850 | 44850 | 44850 | 44800 | 126 |
| 478 | 20230613 | 112400 | 6751515050 | 44800 | 44850 | 44850 | 44800 | 149 |
| 479 | 20230613 | 112300 | 6744836450 | 44850 | 44850 | 44850 | 44800 | 293 |
| 480 | 20230613 | 112200 | 6731708400 | 44800 | 44850 | 44850 | 44800 | 72 |
| 481 | 20230613 | 112100 | 6728482200 | 44850 | 44850 | 44850 | 44850 | 557 |
| 482 | 20230613 | 112000 | 6703500750 | 44850 | 44750 | 44850 | 44750 | 553 |
| 483 | 20230613 | 111900 | 6678716100 | 44750 | 44750 | 44750 | 44700 | 3472 |
| 484 | 20230613 | 111800 | 6523485950 | 44750 | 44800 | 44800 | 44750 | 368 |
| 485 | 20230613 | 111700 | 6507012650 | 44800 | 44850 | 44850 | 44800 | 622 |
| 486 | 20230613 | 111600 | 6479145500 | 44850 | 44850 | 44850 | 44800 | 557 |
| 487 | 20230613 | 111500 | 6454190800 | 44850 | 44900 | 44900 | 44850 | 514 |
| 488 | 20230613 | 111400 | 6431132600 | 44900 | 44900 | 44900 | 44900 | 88 |
| 489 | 20230613 | 111300 | 6427181400 | 44900 | 44900 | 44900 | 44850 | 45 |
| 490 | 20230613 | 111200 | 6425161450 | 44850 | 44850 | 44850 | 44850 | 968 |
| 491 | 20230613 | 111100 | 6381746650 | 44850 | 44900 | 44950 | 44850 | 421 |
| 492 | 20230613 | 111000 | 6362842350 | 44900 | 44900 | 44950 | 44900 | 104 |
| 493 | 20230613 | 110900 | 6358171550 | 44950 | 44900 | 44950 | 44900 | 275 |
| 494 | 20230613 | 110800 | 6345818200 | 44900 | 44950 | 44950 | 44900 | 164 |
| 495 | 20230613 | 110700 | 6338452200 | 44950 | 44950 | 44950 | 44900 | 450 |
| 496 | 20230613 | 110600 | 6318227650 | 44950 | 44900 | 44950 | 44900 | 703 |
| 497 | 20230613 | 110500 | 6286644400 | 44900 | 44900 | 44950 | 44900 | 1184 |
| 498 | 20230613 | 110400 | 6233478100 | 44850 | 44850 | 44850 | 44850 | 340 |
| 499 | 20230613 | 110300 | 6218229100 | 44800 | 44850 | 44850 | 44800 | 149 |
| 500 | 20230613 | 110200 | 6211546750 | 44850 | 44900 | 44900 | 44850 | 196 |
| 501 | 20230613 | 110100 | 6202755600 | 44900 | 44850 | 44900 | 44800 | 1248 |
| 502 | 20230613 | 110000 | 6146820150 | 44850 | 44850 | 44900 | 44850 | 904 |
| 503 | 20230613 | 105900 | 6106273600 | 44850 | 44800 | 44850 | 44800 | 158 |
| 504 | 20230613 | 105800 | 6099188300 | 44800 | 44800 | 44850 | 44750 | 826 |
| 505 | 20230613 | 105700 | 6062192800 | 44800 | 44850 | 44850 | 44800 | 586 |
| 506 | 20230613 | 105600 | 6035938750 | 44800 | 44800 | 44850 | 44800 | 649 |
| 507 | 20230613 | 105500 | 6006855650 | 44800 | 44750 | 44800 | 44750 | 168 |
| 508 | 20230613 | 105400 | 5999330100 | 44800 | 44800 | 44850 | 44750 | 383 |
| 509 | 20230613 | 105300 | 5982171150 | 44800 | 44800 | 44800 | 44750 | 179 |
| 510 | 20230613 | 105200 | 5974157000 | 44750 | 44750 | 44800 | 44750 | 655 |
| 511 | 20230613 | 105100 | 5944828650 | 44750 | 44800 | 44800 | 44750 | 344 |
| 512 | 20230613 | 105000 | 5929429700 | 44800 | 44850 | 44850 | 44750 | 1177 |
| 513 | 20230613 | 104900 | 5876713200 | 44850 | 44850 | 44850 | 44800 | 355 |
| 514 | 20230613 | 104800 | 5860808500 | 44850 | 44850 | 44850 | 44800 | 108 |
| 515 | 20230613 | 104700 | 5855969450 | 44850 | 44800 | 44850 | 44800 | 329 |
| 516 | 20230613 | 104600 | 5841229550 | 44800 | 44850 | 44850 | 44800 | 90 |
| 517 | 20230613 | 104500 | 5837197150 | 44850 | 44850 | 44850 | 44800 | 122 |
| 518 | 20230613 | 104400 | 5831730050 | 44800 | 44800 | 44850 | 44800 | 584 |
| 519 | 20230613 | 104300 | 5805563450 | 44800 | 44800 | 44850 | 44800 | 2593 |
| 520 | 20230613 | 104200 | 5689349050 | 44800 | 44850 | 44900 | 44800 | 732 |
| 521 | 20230613 | 104100 | 5656518400 | 44850 | 44900 | 44900 | 44850 | 1491 |
| 522 | 20230613 | 104000 | 5589575900 | 44950 | 44950 | 44950 | 44900 | 595 |
| 523 | 20230613 | 103900 | 5562856750 | 44900 | 45000 | 45000 | 44900 | 1245 |
| 524 | 20230613 | 103800 | 5506886900 | 45000 | 44950 | 45000 | 44950 | 193 |
| 525 | 20230613 | 103700 | 5498208200 | 45000 | 45050 | 45100 | 45000 | 3277 |
| 526 | 20230613 | 103600 | 5350672050 | 45050 | 45050 | 45050 | 45050 | 919 |
| 527 | 20230613 | 103500 | 5309271100 | 45050 | 44950 | 45050 | 44950 | 4780 |
| 528 | 20230613 | 103400 | 5094064950 | 44950 | 44950 | 44950 | 44900 | 1574 |
| 529 | 20230613 | 103300 | 5023313750 | 44950 | 44900 | 44950 | 44900 | 225 |
| 530 | 20230613 | 103200 | 5013200500 | 44900 | 44950 | 45000 | 44900 | 313 |
| 531 | 20230613 | 103100 | 4999137900 | 44950 | 44950 | 45000 | 44950 | 776 |
| 532 | 20230613 | 103000 | 4964247600 | 44950 | 45050 | 45100 | 44950 | 1436 |
| 533 | 20230613 | 102900 | 4899628950 | 45050 | 45050 | 45100 | 45000 | 4865 |
| 534 | 20230613 | 102800 | 4680470650 | 45050 | 44950 | 45050 | 44900 | 6575 |
| 535 | 20230613 | 102700 | 4384720400 | 44950 | 44900 | 44950 | 44850 | 1507 |
| 536 | 20230613 | 102600 | 4317046450 | 44900 | 44850 | 44950 | 44850 | 5624 |
| 537 | 20230613 | 102500 | 4064556050 | 44850 | 44800 | 44850 | 44800 | 315 |
| 538 | 20230613 | 102400 | 4050443500 | 44800 | 44800 | 44850 | 44800 | 2022 |
| 539 | 20230613 | 102300 | 3959857750 | 44800 | 44800 | 44800 | 44750 | 292 |
| 540 | 20230613 | 102200 | 3946786150 | 44800 | 44800 | 44800 | 44750 | 256 |
| 541 | 20230613 | 102100 | 3935322450 | 44800 | 44750 | 44800 | 44700 | 745 |
| 542 | 20230613 | 102000 | 3901963050 | 44700 | 44750 | 44750 | 44700 | 24 |
| 543 | 20230613 | 101900 | 3900889500 | 44750 | 44600 | 44750 | 44600 | 436 |
| 544 | 20230613 | 101800 | 3881415100 | 44600 | 44800 | 44850 | 44600 | 906 |
| 545 | 20230613 | 101700 | 3840935500 | 44750 | 44700 | 44850 | 44550 | 5681 |
| 546 | 20230613 | 101600 | 3586942150 | 44750 | 44750 | 44750 | 44700 | 110 |
| 547 | 20230613 | 101500 | 3582024350 | 44750 | 44750 | 44750 | 44700 | 363 |
| 548 | 20230613 | 101400 | 3565784100 | 44750 | 44650 | 44800 | 44600 | 5320 |
| 549 | 20230613 | 101300 | 3327940750 | 44600 | 44600 | 44650 | 44550 | 1207 |
| 550 | 20230613 | 101200 | 3274126700 | 44600 | 44600 | 44650 | 44600 | 99 |
| 551 | 20230613 | 101100 | 3269709100 | 44600 | 44650 | 44650 | 44600 | 151 |
| 552 | 20230613 | 101000 | 3262973050 | 44600 | 44600 | 44650 | 44600 | 172 |
| 553 | 20230613 | 100900 | 3255301700 | 44600 | 44650 | 44650 | 44600 | 1165 |
| 554 | 20230613 | 100800 | 3203339050 | 44650 | 44650 | 44650 | 44600 | 870 |
| 555 | 20230613 | 100700 | 3164493600 | 44650 | 44600 | 44650 | 44600 | 109 |
| 556 | 20230613 | 100600 | 3159630700 | 44600 | 44650 | 44650 | 44600 | 58 |
| 557 | 20230613 | 100500 | 3157041550 | 44600 | 44650 | 44650 | 44600 | 128 |
| 558 | 20230613 | 100400 | 3151330450 | 44600 | 44650 | 44650 | 44600 | 248 |
| 559 | 20230613 | 100300 | 3140267250 | 44650 | 44650 | 44700 | 44650 | 926 |
| 560 | 20230613 | 100200 | 3098921250 | 44700 | 44700 | 44700 | 44650 | 652 |
| 561 | 20230613 | 100100 | 3069802450 | 44700 | 44750 | 44750 | 44700 | 675 |
| 562 | 20230613 | 100000 | 3039624600 | 44750 | 44750 | 44750 | 44700 | 236 |
| 563 | 20230613 | 095900 | 3029066750 | 44700 | 44700 | 44700 | 44650 | 652 |
| 564 | 20230613 | 095800 | 2999924200 | 44650 | 44600 | 44650 | 44600 | 241 |
| 565 | 20230613 | 095700 | 2989165850 | 44650 | 44600 | 44650 | 44600 | 191 |
| 566 | 20230613 | 095600 | 2980646100 | 44600 | 44550 | 44600 | 44550 | 71 |
| 567 | 20230613 | 095500 | 2977481200 | 44500 | 44500 | 44550 | 44500 | 1210 |
| 568 | 20230613 | 095400 | 2923582950 | 44500 | 44650 | 44650 | 44500 | 1150 |
| 569 | 20230613 | 095300 | 2872334350 | 44650 | 44650 | 44650 | 44650 | 290 |
| 570 | 20230613 | 095200 | 2859385850 | 44650 | 44600 | 44700 | 44600 | 481 |
| 571 | 20230613 | 095100 | 2837913950 | 44600 | 44600 | 44600 | 44550 | 2178 |
| 572 | 20230613 | 095000 | 2740778600 | 44600 | 44600 | 44600 | 44600 | 608 |
| 573 | 20230613 | 094900 | 2713661800 | 44600 | 44550 | 44600 | 44550 | 1676 |
| 574 | 20230613 | 094800 | 2638988000 | 44550 | 44550 | 44550 | 44500 | 172 |
| 575 | 20230613 | 094700 | 2631330950 | 44550 | 44500 | 44550 | 44500 | 114 |
| 576 | 20230613 | 094600 | 2626257500 | 44500 | 44550 | 44550 | 44500 | 96 |
| 577 | 20230613 | 094500 | 2621984400 | 44550 | 44500 | 44550 | 44500 | 497 |
| 578 | 20230613 | 094400 | 2599867150 | 44500 | 44550 | 44550 | 44500 | 2035 |
| 579 | 20230613 | 094300 | 2509308750 | 44550 | 44550 | 44550 | 44500 | 502 |
| 580 | 20230613 | 094200 | 2486957900 | 44550 | 44600 | 44600 | 44500 | 1404 |
| 581 | 20230613 | 094100 | 2424406950 | 44600 | 44550 | 44600 | 44550 | 910 |
| 582 | 20230613 | 094000 | 2383835500 | 44550 | 44550 | 44600 | 44550 | 657 |
| 583 | 20230613 | 093900 | 2354565150 | 44550 | 44550 | 44550 | 44500 | 902 |
| 584 | 20230613 | 093800 | 2314382800 | 44550 | 44600 | 44600 | 44550 | 163 |
| 585 | 20230613 | 093700 | 2307120300 | 44550 | 44600 | 44600 | 44550 | 287 |
| 586 | 20230613 | 093600 | 2294334300 | 44600 | 44550 | 44600 | 44550 | 954 |
| 587 | 20230613 | 093500 | 2251818300 | 44550 | 44550 | 44600 | 44550 | 936 |
| 588 | 20230613 | 093400 | 2210118950 | 44550 | 44550 | 44600 | 44550 | 290 |
| 589 | 20230613 | 093300 | 2197197750 | 44600 | 44600 | 44600 | 44550 | 792 |
| 590 | 20230613 | 093200 | 2161897550 | 44550 | 44500 | 44600 | 44500 | 853 |
| 591 | 20230613 | 093100 | 2123925850 | 44500 | 44550 | 44600 | 44500 | 1758 |
| 592 | 20230613 | 093000 | 2045610850 | 44550 | 44600 | 44600 | 44500 | 682 |
| 593 | 20230613 | 092900 | 2015234650 | 44600 | 44650 | 44650 | 44550 | 768 |
| 594 | 20230613 | 092800 | 1980991200 | 44650 | 44650 | 44650 | 44600 | 362 |
| 595 | 20230613 | 092700 | 1964834600 | 44600 | 44600 | 44650 | 44600 | 370 |
| 596 | 20230613 | 092600 | 1948328900 | 44650 | 44750 | 44750 | 44600 | 606 |
| 597 | 20230613 | 092500 | 1921263450 | 44750 | 44700 | 44800 | 44700 | 1396 |
| 598 | 20230613 | 092400 | 1858812400 | 44700 | 44650 | 44700 | 44650 | 457 |
| 599 | 20230613 | 092300 | 1838388500 | 44600 | 44600 | 44600 | 44550 | 1494 |
| 600 | 20230613 | 092200 | 1771768900 | 44600 | 44700 | 44700 | 44550 | 1062 |
| 601 | 20230613 | 092100 | 1724366250 | 44650 | 44500 | 44650 | 44500 | 4310 |
| 602 | 20230613 | 092000 | 1532345650 | 44500 | 44450 | 44550 | 44450 | 1393 |
| 603 | 20230613 | 091900 | 1470364400 | 44450 | 44500 | 44500 | 44450 | 502 |
| 604 | 20230613 | 091800 | 1448048200 | 44500 | 44500 | 44550 | 44450 | 1183 |
| 605 | 20230613 | 091700 | 1395409550 | 44500 | 44550 | 44550 | 44500 | 212 |
| 606 | 20230613 | 091600 | 1385975400 | 44500 | 44550 | 44550 | 44450 | 3502 |
| 607 | 20230613 | 091500 | 1230135650 | 44550 | 44500 | 44550 | 44500 | 818 |
| 608 | 20230613 | 091400 | 1193706750 | 44550 | 44550 | 44550 | 44550 | 2078 |
| 609 | 20230613 | 091300 | 1101131850 | 44550 | 44600 | 44600 | 44550 | 1261 |
| 610 | 20230613 | 091200 | 1044930850 | 44600 | 44650 | 44650 | 44600 | 688 |
| 611 | 20230613 | 091100 | 1014235900 | 44600 | 44700 | 44700 | 44600 | 766 |
| 612 | 20230613 | 091000 | 980043350 | 44650 | 44650 | 44700 | 44600 | 735 |
| 613 | 20230613 | 090900 | 947222450 | 44650 | 44650 | 44650 | 44600 | 1559 |
| 614 | 20230613 | 090800 | 877619950 | 44650 | 44550 | 44700 | 44550 | 1702 |
| 615 | 20230613 | 090700 | 801742250 | 44500 | 44500 | 44500 | 44450 | 4113 |
| 616 | 20230613 | 090600 | 618779050 | 44550 | 44550 | 44550 | 44500 | 1147 |
| 617 | 20230613 | 090500 | 567722350 | 44550 | 44600 | 44600 | 44550 | 2067 |
| 618 | 20230613 | 090400 | 475629100 | 44600 | 44650 | 44650 | 44600 | 1344 |
| 619 | 20230613 | 090300 | 415652050 | 44650 | 44700 | 44700 | 44650 | 1240 |
| 620 | 20230613 | 090200 | 360226250 | 44700 | 44750 | 44850 | 44700 | 2449 |
| 621 | 20230613 | 090100 | 250582350 | 44750 | 44650 | 44800 | 44650 | 1878 |
| 622 | 20230613 | 090000 | 166566050 | 44750 | 44500 | 44750 | 44500 | 3664 |