31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 184400 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 15866 |
| 3 | 20230616 | 184300 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20230616 | 184200 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20230616 | 184100 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20230616 | 184000 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20230616 | 183900 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20230616 | 183800 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20230616 | 183700 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20230616 | 183600 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20230616 | 183500 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20230616 | 183400 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20230616 | 183300 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20230616 | 183200 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20230616 | 183100 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20230616 | 183000 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20230616 | 182900 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20230616 | 182800 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20230616 | 182700 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20230616 | 182600 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20230616 | 182500 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20230616 | 182400 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20230616 | 182300 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20230616 | 182200 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20230616 | 182100 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20230616 | 182000 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20230616 | 181900 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20230616 | 181800 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20230616 | 181700 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20230616 | 181600 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20230616 | 181500 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20230616 | 181400 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 15866 |
| 33 | 20230616 | 181300 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20230616 | 181200 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20230616 | 181100 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20230616 | 181000 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20230616 | 180900 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20230616 | 180800 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20230616 | 180700 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20230616 | 180600 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20230616 | 180500 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20230616 | 180400 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20230616 | 180300 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20230616 | 180200 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20230616 | 180100 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20230616 | 180000 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20230616 | 175900 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20230616 | 175800 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20230616 | 175700 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20230616 | 175600 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20230616 | 175500 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20230616 | 175400 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20230616 | 175300 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20230616 | 175200 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20230616 | 175100 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20230616 | 175000 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20230616 | 174900 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20230616 | 174800 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20230616 | 174700 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20230616 | 174600 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20230616 | 174500 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20230616 | 174400 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 15866 |
| 63 | 20230616 | 174300 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20230616 | 174200 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20230616 | 174100 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20230616 | 174000 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20230616 | 173900 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20230616 | 173800 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20230616 | 173700 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20230616 | 173600 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20230616 | 173500 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20230616 | 173400 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20230616 | 173300 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20230616 | 173200 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20230616 | 173100 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20230616 | 173000 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20230616 | 172900 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20230616 | 172800 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20230616 | 172700 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20230616 | 172600 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20230616 | 172500 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20230616 | 172400 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20230616 | 172300 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20230616 | 172200 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20230616 | 172100 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20230616 | 172000 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20230616 | 171900 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20230616 | 171800 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20230616 | 171700 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20230616 | 171600 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20230616 | 171500 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20230616 | 171400 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 15866 |
| 93 | 20230616 | 171300 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20230616 | 171200 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20230616 | 171100 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20230616 | 171000 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20230616 | 170900 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20230616 | 170800 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20230616 | 170700 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20230616 | 170600 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20230616 | 170500 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20230616 | 170400 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20230616 | 170300 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20230616 | 170200 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20230616 | 170100 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20230616 | 170000 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20230616 | 165900 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20230616 | 165800 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20230616 | 165700 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20230616 | 165600 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20230616 | 165500 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20230616 | 165400 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20230616 | 165300 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20230616 | 165200 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20230616 | 165100 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20230616 | 165000 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20230616 | 164900 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20230616 | 164800 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20230616 | 164700 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20230616 | 164600 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20230616 | 164500 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20230616 | 164400 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 15866 |
| 123 | 20230616 | 164300 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20230616 | 164200 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20230616 | 164100 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20230616 | 164000 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20230616 | 163900 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20230616 | 163800 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20230616 | 163700 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20230616 | 163600 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20230616 | 163500 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20230616 | 163400 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20230616 | 163300 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20230616 | 163200 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20230616 | 163100 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20230616 | 163000 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20230616 | 162900 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20230616 | 162800 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20230616 | 162700 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20230616 | 162600 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20230616 | 162500 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20230616 | 162400 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20230616 | 162300 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20230616 | 162200 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20230616 | 162100 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20230616 | 162000 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20230616 | 161900 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20230616 | 161800 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20230616 | 161700 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20230616 | 161600 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20230616 | 161500 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20230616 | 161400 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 15866 |
| 153 | 20230616 | 161300 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20230616 | 161200 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20230616 | 161100 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20230616 | 161000 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20230616 | 160900 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20230616 | 160800 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20230616 | 160700 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20230616 | 160600 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20230616 | 160500 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20230616 | 160400 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20230616 | 160300 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20230616 | 160200 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20230616 | 160100 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20230616 | 160000 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20230616 | 155900 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20230616 | 155800 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20230616 | 155700 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20230616 | 155600 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20230616 | 155500 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20230616 | 155400 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20230616 | 155300 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20230616 | 155200 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20230616 | 155100 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20230616 | 155000 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20230616 | 154900 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20230616 | 154800 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20230616 | 154700 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20230616 | 154600 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20230616 | 154500 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20230616 | 154400 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 15866 |
| 183 | 20230616 | 154300 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20230616 | 154200 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20230616 | 154100 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20230616 | 154000 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20230616 | 153900 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20230616 | 153800 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20230616 | 153700 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20230616 | 153600 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20230616 | 153500 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20230616 | 153400 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20230616 | 153300 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20230616 | 153200 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20230616 | 153100 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20230616 | 153000 | 8108939750 | 43500 | 43500 | 43500 | 43500 | 15866 |
| 197 | 20230616 | 152900 | 7418768750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20230616 | 152800 | 7418768750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20230616 | 152700 | 7418768750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20230616 | 152600 | 7418768750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20230616 | 152500 | 7418768750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20230616 | 152400 | 7418768750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20230616 | 152300 | 7418768750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20230616 | 152200 | 7418768750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20230616 | 152100 | 7418768750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20230616 | 152000 | 7418768750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20230616 | 151900 | 7418768750 | 43700 | 43750 | 43750 | 43700 | 173 |
| 208 | 20230616 | 151800 | 7411202300 | 43700 | 43750 | 43750 | 43700 | 269 |
| 209 | 20230616 | 151700 | 7399434900 | 43700 | 43750 | 43750 | 43700 | 640 |
| 210 | 20230616 | 151600 | 7371444500 | 43750 | 43700 | 43750 | 43650 | 2698 |
| 211 | 20230616 | 151500 | 7253518950 | 43700 | 43650 | 43700 | 43600 | 1714 |
| 212 | 20230616 | 151400 | 7178634000 | 43600 | 43650 | 43700 | 43600 | 465 |
| 213 | 20230616 | 151300 | 7158332350 | 43600 | 43650 | 43650 | 43600 | 606 |
| 214 | 20230616 | 151200 | 7131890650 | 43650 | 43600 | 43650 | 43600 | 733 |
| 215 | 20230616 | 151100 | 7099895800 | 43650 | 43700 | 43700 | 43650 | 685 |
| 216 | 20230616 | 151000 | 7069982600 | 43700 | 43650 | 43700 | 43600 | 1595 |
| 217 | 20230616 | 150900 | 7000354700 | 43650 | 43650 | 43650 | 43600 | 547 |
| 218 | 20230616 | 150800 | 6976478650 | 43650 | 43600 | 43650 | 43550 | 1320 |
| 219 | 20230616 | 150700 | 6918894150 | 43600 | 43600 | 43600 | 43550 | 2846 |
| 220 | 20230616 | 150600 | 6794817150 | 43550 | 43550 | 43600 | 43500 | 1265 |
| 221 | 20230616 | 150500 | 6739692750 | 43550 | 43450 | 43550 | 43450 | 1376 |
| 222 | 20230616 | 150400 | 6679802350 | 43450 | 43550 | 43600 | 43450 | 5963 |
| 223 | 20230616 | 150300 | 6420115050 | 43550 | 43600 | 43600 | 43550 | 700 |
| 224 | 20230616 | 150200 | 6389617100 | 43550 | 43550 | 43600 | 43550 | 810 |
| 225 | 20230616 | 150100 | 6354315450 | 43550 | 43550 | 43600 | 43550 | 566 |
| 226 | 20230616 | 150000 | 6329662050 | 43550 | 43550 | 43550 | 43500 | 486 |
| 227 | 20230616 | 145900 | 6308496800 | 43500 | 43550 | 43600 | 43500 | 789 |
| 228 | 20230616 | 145800 | 6274133150 | 43550 | 43550 | 43600 | 43500 | 913 |
| 229 | 20230616 | 145700 | 6234354800 | 43550 | 43550 | 43550 | 43500 | 673 |
| 230 | 20230616 | 145600 | 6205046050 | 43550 | 43550 | 43550 | 43500 | 565 |
| 231 | 20230616 | 145500 | 6180444450 | 43550 | 43550 | 43550 | 43500 | 658 |
| 232 | 20230616 | 145400 | 6151789400 | 43550 | 43550 | 43550 | 43500 | 971 |
| 233 | 20230616 | 145300 | 6109512800 | 43500 | 43500 | 43550 | 43500 | 507 |
| 234 | 20230616 | 145200 | 6087434950 | 43550 | 43550 | 43550 | 43500 | 396 |
| 235 | 20230616 | 145100 | 6070195400 | 43550 | 43500 | 43550 | 43450 | 1319 |
| 236 | 20230616 | 145000 | 6012811150 | 43450 | 43500 | 43500 | 43400 | 1322 |
| 237 | 20230616 | 144900 | 5955339300 | 43500 | 43550 | 43550 | 43350 | 6474 |
| 238 | 20230616 | 144800 | 5673771150 | 43550 | 43550 | 43550 | 43500 | 801 |
| 239 | 20230616 | 144700 | 5638889850 | 43550 | 43500 | 43550 | 43500 | 771 |
| 240 | 20230616 | 144600 | 5605321100 | 43550 | 43550 | 43550 | 43500 | 1113 |
| 241 | 20230616 | 144500 | 5556881700 | 43550 | 43500 | 43550 | 43500 | 716 |
| 242 | 20230616 | 144400 | 5525707950 | 43550 | 43550 | 43550 | 43500 | 765 |
| 243 | 20230616 | 144300 | 5492392650 | 43550 | 43500 | 43550 | 43450 | 2773 |
| 244 | 20230616 | 144200 | 5371765650 | 43500 | 43450 | 43500 | 43350 | 1287 |
| 245 | 20230616 | 144100 | 5315799400 | 43400 | 43500 | 43500 | 43300 | 2713 |
| 246 | 20230616 | 144000 | 5198032000 | 43500 | 43500 | 43500 | 43450 | 770 |
| 247 | 20230616 | 143900 | 5164544350 | 43500 | 43500 | 43500 | 43450 | 425 |
| 248 | 20230616 | 143800 | 5146058650 | 43500 | 43500 | 43500 | 43450 | 541 |
| 249 | 20230616 | 143700 | 5122530050 | 43500 | 43500 | 43500 | 43450 | 603 |
| 250 | 20230616 | 143600 | 5096305850 | 43500 | 43500 | 43500 | 43450 | 757 |
| 251 | 20230616 | 143500 | 5063384750 | 43500 | 43500 | 43500 | 43450 | 452 |
| 252 | 20230616 | 143400 | 5043725450 | 43500 | 43500 | 43500 | 43450 | 562 |
| 253 | 20230616 | 143300 | 5019283150 | 43450 | 43500 | 43500 | 43450 | 980 |
| 254 | 20230616 | 143200 | 4976659800 | 43450 | 43450 | 43500 | 43450 | 573 |
| 255 | 20230616 | 143100 | 4951744750 | 43500 | 43450 | 43500 | 43450 | 378 |
| 256 | 20230616 | 143000 | 4935303800 | 43500 | 43500 | 43500 | 43450 | 406 |
| 257 | 20230616 | 142900 | 4917648300 | 43500 | 43500 | 43500 | 43450 | 573 |
| 258 | 20230616 | 142800 | 4892725200 | 43500 | 43500 | 43500 | 43450 | 369 |
| 259 | 20230616 | 142700 | 4876676350 | 43500 | 43500 | 43500 | 43450 | 401 |
| 260 | 20230616 | 142600 | 4859236300 | 43450 | 43500 | 43500 | 43450 | 526 |
| 261 | 20230616 | 142500 | 4836356800 | 43500 | 43450 | 43500 | 43450 | 427 |
| 262 | 20230616 | 142400 | 4817788850 | 43500 | 43500 | 43500 | 43450 | 363 |
| 263 | 20230616 | 142300 | 4801999300 | 43500 | 43450 | 43500 | 43450 | 336 |
| 264 | 20230616 | 142200 | 4787386150 | 43450 | 43450 | 43500 | 43450 | 482 |
| 265 | 20230616 | 142100 | 4766420950 | 43500 | 43500 | 43500 | 43450 | 358 |
| 266 | 20230616 | 142000 | 4750856350 | 43450 | 43450 | 43500 | 43400 | 610 |
| 267 | 20230616 | 141900 | 4724344050 | 43450 | 43450 | 43450 | 43400 | 1040 |
| 268 | 20230616 | 141800 | 4679157200 | 43450 | 43450 | 43500 | 43400 | 1188 |
| 269 | 20230616 | 141700 | 4627534650 | 43450 | 43450 | 43500 | 43450 | 370 |
| 270 | 20230616 | 141600 | 4611454700 | 43450 | 43450 | 43500 | 43400 | 756 |
| 271 | 20230616 | 141500 | 4578592450 | 43450 | 43450 | 43500 | 43400 | 1385 |
| 272 | 20230616 | 141400 | 4518398900 | 43450 | 43400 | 43500 | 43400 | 2258 |
| 273 | 20230616 | 141300 | 4420299700 | 43400 | 43400 | 43400 | 43350 | 205 |
| 274 | 20230616 | 141200 | 4411404150 | 43400 | 43350 | 43450 | 43350 | 3388 |
| 275 | 20230616 | 141100 | 4264357000 | 43350 | 43350 | 43350 | 43300 | 430 |
| 276 | 20230616 | 141000 | 4245717450 | 43350 | 43350 | 43350 | 43300 | 319 |
| 277 | 20230616 | 140900 | 4231889550 | 43300 | 43350 | 43350 | 43300 | 246 |
| 278 | 20230616 | 140800 | 4221226800 | 43350 | 43350 | 43350 | 43300 | 704 |
| 279 | 20230616 | 140700 | 4190708950 | 43300 | 43350 | 43350 | 43300 | 364 |
| 280 | 20230616 | 140600 | 4174930750 | 43350 | 43250 | 43350 | 43250 | 2581 |
| 281 | 20230616 | 140500 | 4063161200 | 43300 | 43250 | 43300 | 43200 | 521 |
| 282 | 20230616 | 140400 | 4040615750 | 43250 | 43150 | 43250 | 43100 | 2645 |
| 283 | 20230616 | 140300 | 3926319800 | 43150 | 43150 | 43200 | 43150 | 264 |
| 284 | 20230616 | 140200 | 3914918550 | 43200 | 43150 | 43200 | 43150 | 403 |
| 285 | 20230616 | 140100 | 3897517600 | 43150 | 43150 | 43200 | 43150 | 428 |
| 286 | 20230616 | 140000 | 3879030600 | 43200 | 43200 | 43200 | 43150 | 353 |
| 287 | 20230616 | 135900 | 3863787200 | 43200 | 43150 | 43200 | 43150 | 244 |
| 288 | 20230616 | 135800 | 3853247550 | 43150 | 43150 | 43200 | 43100 | 249 |
| 289 | 20230616 | 135700 | 3842495600 | 43150 | 43150 | 43150 | 43100 | 508 |
| 290 | 20230616 | 135600 | 3820576150 | 43150 | 43150 | 43150 | 43100 | 146 |
| 291 | 20230616 | 135500 | 3814277650 | 43100 | 43100 | 43150 | 43100 | 408 |
| 292 | 20230616 | 135400 | 3796673900 | 43100 | 43150 | 43150 | 43100 | 466 |
| 293 | 20230616 | 135300 | 3776566600 | 43150 | 43150 | 43150 | 43100 | 308 |
| 294 | 20230616 | 135200 | 3763279600 | 43150 | 43150 | 43150 | 43100 | 59 |
| 295 | 20230616 | 135100 | 3760733850 | 43100 | 43150 | 43150 | 43100 | 52 |
| 296 | 20230616 | 135000 | 3758490400 | 43150 | 43150 | 43150 | 43100 | 317 |
| 297 | 20230616 | 134900 | 3744812250 | 43100 | 43100 | 43100 | 43100 | 7 |
| 298 | 20230616 | 134800 | 3744510550 | 43150 | 43150 | 43150 | 43100 | 230 |
| 299 | 20230616 | 134700 | 3734587450 | 43150 | 43150 | 43150 | 43100 | 332 |
| 300 | 20230616 | 134600 | 3720262000 | 43100 | 43150 | 43150 | 43100 | 83 |
| 301 | 20230616 | 134500 | 3716682400 | 43150 | 43150 | 43150 | 43150 | 31 |
| 302 | 20230616 | 134400 | 3715344750 | 43150 | 43100 | 43150 | 43100 | 129 |
| 303 | 20230616 | 134300 | 3709783200 | 43150 | 43150 | 43150 | 43100 | 308 |
| 304 | 20230616 | 134200 | 3696495150 | 43150 | 43100 | 43150 | 43100 | 40 |
| 305 | 20230616 | 134100 | 3694769200 | 43150 | 43100 | 43150 | 43100 | 44 |
| 306 | 20230616 | 134000 | 3692871000 | 43100 | 43150 | 43150 | 43100 | 300 |
| 307 | 20230616 | 133900 | 3679926400 | 43150 | 43150 | 43150 | 43100 | 160 |
| 308 | 20230616 | 133800 | 3673027250 | 43100 | 43150 | 43150 | 43100 | 35 |
| 309 | 20230616 | 133700 | 3671518400 | 43150 | 43150 | 43150 | 43100 | 74 |
| 310 | 20230616 | 133600 | 3668325650 | 43100 | 43100 | 43150 | 43100 | 328 |
| 311 | 20230616 | 133500 | 3654174300 | 43150 | 43100 | 43150 | 43100 | 46 |
| 312 | 20230616 | 133400 | 3652191250 | 43150 | 43100 | 43150 | 43100 | 162 |
| 313 | 20230616 | 133300 | 3645206900 | 43100 | 43150 | 43150 | 43100 | 363 |
| 314 | 20230616 | 133200 | 3629546550 | 43100 | 43100 | 43150 | 43100 | 184 |
| 315 | 20230616 | 133100 | 3621613750 | 43100 | 43100 | 43150 | 43100 | 54 |
| 316 | 20230616 | 133000 | 3619285900 | 43150 | 43150 | 43150 | 43100 | 129 |
| 317 | 20230616 | 132900 | 3613721750 | 43150 | 43100 | 43150 | 43100 | 453 |
| 318 | 20230616 | 132800 | 3594177950 | 43100 | 43150 | 43150 | 43100 | 86 |
| 319 | 20230616 | 132700 | 3590469400 | 43150 | 43100 | 43150 | 43100 | 214 |
| 320 | 20230616 | 132600 | 3581244500 | 43100 | 43100 | 43150 | 43100 | 250 |
| 321 | 20230616 | 132500 | 3570465650 | 43100 | 43150 | 43150 | 43100 | 387 |
| 322 | 20230616 | 132400 | 3553771300 | 43100 | 43100 | 43150 | 43100 | 1111 |
| 323 | 20230616 | 132300 | 3505834200 | 43150 | 43100 | 43150 | 43100 | 307 |
| 324 | 20230616 | 132200 | 3492600300 | 43150 | 43100 | 43150 | 43100 | 289 |
| 325 | 20230616 | 132100 | 3480131800 | 43150 | 43100 | 43150 | 43100 | 125 |
| 326 | 20230616 | 132000 | 3474744150 | 43100 | 43100 | 43100 | 43100 | 77 |
| 327 | 20230616 | 131900 | 3471425450 | 43150 | 43100 | 43150 | 43100 | 79 |
| 328 | 20230616 | 131800 | 3468018800 | 43150 | 43100 | 43150 | 43050 | 1667 |
| 329 | 20230616 | 131700 | 3396162000 | 43100 | 43100 | 43150 | 43100 | 234 |
| 330 | 20230616 | 131600 | 3386076550 | 43100 | 43150 | 43150 | 43100 | 516 |
| 331 | 20230616 | 131500 | 3363829450 | 43100 | 43100 | 43150 | 43100 | 279 |
| 332 | 20230616 | 131400 | 3351793450 | 43100 | 43100 | 43150 | 43100 | 92 |
| 333 | 20230616 | 131300 | 3347828050 | 43150 | 43100 | 43150 | 43100 | 67 |
| 334 | 20230616 | 131200 | 3344938850 | 43150 | 43100 | 43150 | 43100 | 38 |
| 335 | 20230616 | 131100 | 3343301000 | 43150 | 43100 | 43150 | 43100 | 331 |
| 336 | 20230616 | 131000 | 3329023600 | 43100 | 43100 | 43150 | 43050 | 542 |
| 337 | 20230616 | 130900 | 3305665050 | 43100 | 43050 | 43100 | 43000 | 1838 |
| 338 | 20230616 | 130800 | 3226457100 | 43000 | 43050 | 43050 | 43000 | 473 |
| 339 | 20230616 | 130700 | 3206096650 | 43050 | 43000 | 43050 | 43000 | 268 |
| 340 | 20230616 | 130600 | 3194561100 | 43000 | 43000 | 43000 | 43000 | 37 |
| 341 | 20230616 | 130500 | 3192970100 | 43050 | 43050 | 43050 | 43050 | 8 |
| 342 | 20230616 | 130400 | 3192625700 | 43050 | 43000 | 43050 | 43000 | 950 |
| 343 | 20230616 | 130300 | 3151763100 | 42950 | 43000 | 43000 | 42950 | 4 |
| 344 | 20230616 | 130200 | 3151591250 | 43000 | 43000 | 43000 | 43000 | 7 |
| 345 | 20230616 | 130100 | 3151290250 | 43000 | 43000 | 43000 | 43000 | 253 |
| 346 | 20230616 | 130000 | 3140411250 | 43000 | 43000 | 43000 | 43000 | 28 |
| 347 | 20230616 | 125900 | 3139207250 | 43000 | 43000 | 43000 | 43000 | 36 |
| 348 | 20230616 | 125800 | 3137659250 | 43000 | 42950 | 43000 | 42950 | 33 |
| 349 | 20230616 | 125700 | 3136241600 | 43000 | 42950 | 43000 | 42950 | 229 |
| 350 | 20230616 | 125600 | 3126404150 | 42900 | 42950 | 42950 | 42900 | 53 |
| 351 | 20230616 | 125500 | 3124128900 | 42900 | 42950 | 42950 | 42900 | 88 |
| 352 | 20230616 | 125400 | 3120353050 | 42950 | 43000 | 43000 | 42950 | 71 |
| 353 | 20230616 | 125300 | 3117301100 | 42950 | 42900 | 42950 | 42900 | 222 |
| 354 | 20230616 | 125200 | 3107766450 | 42950 | 42950 | 42950 | 42950 | 3 |
| 355 | 20230616 | 125100 | 3107637600 | 42950 | 42950 | 42950 | 42950 | 20 |
| 356 | 20230616 | 125000 | 3106778600 | 42950 | 42950 | 43000 | 42950 | 260 |
| 357 | 20230616 | 124900 | 3095605200 | 42950 | 42950 | 42950 | 42900 | 5 |
| 358 | 20230616 | 124800 | 3095390500 | 42950 | 43000 | 43000 | 42900 | 109 |
| 359 | 20230616 | 124700 | 3090709000 | 43000 | 43000 | 43000 | 43000 | 35 |
| 360 | 20230616 | 124600 | 3089204000 | 43000 | 42950 | 43000 | 42900 | 287 |
| 361 | 20230616 | 124500 | 3076866150 | 42950 | 42950 | 42950 | 42950 | 55 |
| 362 | 20230616 | 124400 | 3074503900 | 42900 | 42950 | 42950 | 42900 | 129 |
| 363 | 20230616 | 124300 | 3068967750 | 42900 | 42900 | 43000 | 42900 | 327 |
| 364 | 20230616 | 124200 | 3054927150 | 42950 | 42950 | 42950 | 42900 | 38 |
| 365 | 20230616 | 124100 | 3053296550 | 42950 | 42950 | 42950 | 42900 | 143 |
| 366 | 20230616 | 124000 | 3047160050 | 42950 | 42950 | 42950 | 42900 | 123 |
| 367 | 20230616 | 123900 | 3041877800 | 42950 | 42950 | 42950 | 42950 | 226 |
| 368 | 20230616 | 123800 | 3032171100 | 42950 | 42950 | 42950 | 42950 | 39 |
| 369 | 20230616 | 123700 | 3030496050 | 42950 | 42900 | 42950 | 42900 | 1454 |
| 370 | 20230616 | 123600 | 2968119300 | 42950 | 42950 | 42950 | 42850 | 275 |
| 371 | 20230616 | 123500 | 2956309250 | 42900 | 42900 | 42900 | 42800 | 1759 |
| 372 | 20230616 | 123400 | 2880927750 | 42900 | 42900 | 42900 | 42900 | 361 |
| 373 | 20230616 | 123300 | 2865440850 | 42950 | 42950 | 42950 | 42900 | 43 |
| 374 | 20230616 | 123200 | 2863594200 | 42900 | 42950 | 42950 | 42900 | 329 |
| 375 | 20230616 | 123100 | 2849467250 | 42950 | 42950 | 42950 | 42950 | 41 |
| 376 | 20230616 | 123000 | 2847706300 | 42950 | 42900 | 42950 | 42900 | 181 |
| 377 | 20230616 | 122900 | 2839938400 | 42950 | 42950 | 42950 | 42900 | 343 |
| 378 | 20230616 | 122800 | 2825208350 | 42900 | 42900 | 42900 | 42900 | 10 |
| 379 | 20230616 | 122700 | 2824779350 | 42900 | 42950 | 42950 | 42900 | 69 |
| 380 | 20230616 | 122600 | 2821817300 | 42950 | 42950 | 42950 | 42950 | 11 |
| 381 | 20230616 | 122500 | 2821344850 | 42950 | 42950 | 42950 | 42950 | 233 |
| 382 | 20230616 | 122400 | 2811337500 | 42950 | 42950 | 42950 | 42950 | 44 |
| 383 | 20230616 | 122300 | 2809447700 | 42950 | 42950 | 42950 | 42950 | 3 |
| 384 | 20230616 | 122200 | 2809318850 | 42950 | 42950 | 42950 | 42950 | 348 |
| 385 | 20230616 | 122100 | 2794372250 | 42950 | 42950 | 42950 | 42900 | 49 |
| 386 | 20230616 | 122000 | 2792267750 | 42900 | 42950 | 42950 | 42900 | 189 |
| 387 | 20230616 | 121900 | 2784153450 | 42950 | 42950 | 42950 | 42950 | 102 |
| 388 | 20230616 | 121800 | 2779772550 | 42950 | 42950 | 42950 | 42950 | 260 |
| 389 | 20230616 | 121700 | 2768605550 | 42950 | 42950 | 42950 | 42950 | 13 |
| 390 | 20230616 | 121600 | 2768047200 | 42950 | 42950 | 42950 | 42950 | 4 |
| 391 | 20230616 | 121500 | 2767875400 | 42950 | 43000 | 43000 | 42950 | 197 |
| 392 | 20230616 | 121400 | 2759406300 | 42950 | 42950 | 42950 | 42950 | 100 |
| 393 | 20230616 | 121300 | 2755111300 | 42950 | 43000 | 43000 | 42950 | 13 |
| 394 | 20230616 | 121200 | 2754552350 | 42950 | 43000 | 43000 | 42950 | 47 |
| 395 | 20230616 | 121100 | 2752533650 | 43000 | 42950 | 43000 | 42950 | 230 |
| 396 | 20230616 | 121000 | 2742654550 | 42950 | 42950 | 42950 | 42950 | 40 |
| 397 | 20230616 | 120900 | 2740936550 | 42950 | 43050 | 43050 | 42950 | 91 |
| 398 | 20230616 | 120800 | 2737025100 | 43000 | 43050 | 43050 | 43000 | 41 |
| 399 | 20230616 | 120700 | 2735261550 | 43000 | 43000 | 43000 | 42950 | 268 |
| 400 | 20230616 | 120600 | 2723738050 | 42950 | 43000 | 43000 | 42950 | 30 |
| 401 | 20230616 | 120500 | 2722449500 | 43000 | 43000 | 43000 | 42950 | 43 |
| 402 | 20230616 | 120400 | 2720601900 | 43000 | 42950 | 43000 | 42950 | 298 |
| 403 | 20230616 | 120300 | 2707795050 | 42950 | 43000 | 43000 | 42950 | 443 |
| 404 | 20230616 | 120200 | 2688765400 | 43050 | 43050 | 43050 | 43050 | 7 |
| 405 | 20230616 | 120100 | 2688464050 | 43050 | 43000 | 43050 | 43000 | 107 |
| 406 | 20230616 | 120000 | 2683861300 | 42950 | 42950 | 43000 | 42950 | 260 |
| 407 | 20230616 | 115900 | 2672681550 | 43000 | 42950 | 43000 | 42950 | 8 |
| 408 | 20230616 | 115800 | 2672337650 | 43000 | 43000 | 43000 | 42950 | 46 |
| 409 | 20230616 | 115700 | 2670359800 | 42950 | 43000 | 43000 | 42950 | 226 |
| 410 | 20230616 | 115600 | 2660641900 | 43000 | 43000 | 43000 | 42950 | 11 |
| 411 | 20230616 | 115500 | 2660169100 | 43000 | 42950 | 43000 | 42950 | 42 |
| 412 | 20230616 | 115400 | 2658363300 | 43000 | 43050 | 43050 | 42950 | 65 |
| 413 | 20230616 | 115300 | 2655568300 | 43050 | 42950 | 43050 | 42950 | 232 |
| 414 | 20230616 | 115200 | 2645592100 | 42950 | 43000 | 43000 | 42950 | 37 |
| 415 | 20230616 | 115100 | 2644001200 | 42950 | 42950 | 43050 | 42950 | 151 |
| 416 | 20230616 | 115000 | 2637508450 | 43000 | 43000 | 43000 | 42950 | 234 |
| 417 | 20230616 | 114900 | 2627446600 | 43000 | 43000 | 43000 | 42950 | 44 |
| 418 | 20230616 | 114800 | 2625554800 | 42950 | 42950 | 43000 | 42950 | 57 |
| 419 | 20230616 | 114700 | 2623106350 | 43000 | 43000 | 43000 | 42950 | 186 |
| 420 | 20230616 | 114600 | 2615110850 | 42950 | 42950 | 43000 | 42950 | 290 |
| 421 | 20230616 | 114500 | 2602644100 | 42950 | 43000 | 43000 | 42950 | 12 |
| 422 | 20230616 | 114400 | 2602128250 | 42950 | 43050 | 43050 | 42950 | 139 |
| 423 | 20230616 | 114300 | 2596149950 | 42950 | 43000 | 43050 | 42950 | 74 |
| 424 | 20230616 | 114200 | 2592968150 | 43050 | 43000 | 43050 | 43000 | 377 |
| 425 | 20230616 | 114100 | 2576745500 | 43050 | 43000 | 43050 | 43000 | 34 |
| 426 | 20230616 | 114000 | 2575281950 | 43050 | 43050 | 43050 | 43000 | 10 |
| 427 | 20230616 | 113900 | 2574851600 | 43050 | 43050 | 43050 | 43000 | 267 |
| 428 | 20230616 | 113800 | 2563358900 | 43000 | 43050 | 43050 | 43000 | 33 |
| 429 | 20230616 | 113700 | 2561938400 | 43050 | 43050 | 43050 | 43000 | 12 |
| 430 | 20230616 | 113600 | 2561421950 | 43000 | 43050 | 43050 | 43000 | 95 |
| 431 | 20230616 | 113500 | 2557336500 | 43000 | 43050 | 43050 | 43000 | 298 |
| 432 | 20230616 | 113400 | 2544509350 | 43050 | 43050 | 43050 | 43000 | 21 |
| 433 | 20230616 | 113300 | 2543605950 | 43000 | 43000 | 43050 | 43000 | 14 |
| 434 | 20230616 | 113200 | 2543003550 | 43050 | 43050 | 43050 | 43000 | 293 |
| 435 | 20230616 | 113100 | 2530390600 | 43050 | 43050 | 43100 | 43000 | 637 |
| 436 | 20230616 | 113000 | 2502967250 | 43050 | 43050 | 43100 | 43000 | 106 |
| 437 | 20230616 | 112900 | 2498404050 | 43050 | 43050 | 43100 | 43050 | 1264 |
| 438 | 20230616 | 112800 | 2443987000 | 43100 | 43100 | 43100 | 43050 | 281 |
| 439 | 20230616 | 112700 | 2431876450 | 43050 | 43100 | 43100 | 43050 | 104 |
| 440 | 20230616 | 112600 | 2427395500 | 43100 | 43100 | 43100 | 43050 | 115 |
| 441 | 20230616 | 112500 | 2422439100 | 43100 | 43100 | 43100 | 43050 | 265 |
| 442 | 20230616 | 112400 | 2411019350 | 43050 | 43100 | 43100 | 43050 | 48 |
| 443 | 20230616 | 112300 | 2408950850 | 43100 | 43100 | 43100 | 43050 | 47 |
| 444 | 20230616 | 112200 | 2406925300 | 43050 | 43100 | 43100 | 43050 | 31 |
| 445 | 20230616 | 112100 | 2405589500 | 43100 | 43100 | 43100 | 43050 | 297 |
| 446 | 20230616 | 112000 | 2392789350 | 43050 | 43100 | 43100 | 43050 | 147 |
| 447 | 20230616 | 111900 | 2386457100 | 43100 | 42950 | 43100 | 42900 | 6301 |
| 448 | 20230616 | 111800 | 2115624950 | 42950 | 42950 | 42950 | 42900 | 505 |
| 449 | 20230616 | 111700 | 2093936700 | 42950 | 42950 | 42950 | 42900 | 51 |
| 450 | 20230616 | 111600 | 2091747450 | 42900 | 42900 | 42950 | 42900 | 85 |
| 451 | 20230616 | 111500 | 2088100650 | 42950 | 42950 | 42950 | 42950 | 46 |
| 452 | 20230616 | 111400 | 2086124950 | 42900 | 42950 | 42950 | 42900 | 283 |
| 453 | 20230616 | 111300 | 2073972550 | 42900 | 42950 | 42950 | 42900 | 81 |
| 454 | 20230616 | 111200 | 2070497500 | 42950 | 42950 | 42950 | 42950 | 59 |
| 455 | 20230616 | 111100 | 2067963450 | 42950 | 42950 | 42950 | 42950 | 250 |
| 456 | 20230616 | 111000 | 2057225950 | 42950 | 42950 | 42950 | 42900 | 32 |
| 457 | 20230616 | 110900 | 2055852750 | 42900 | 42900 | 42950 | 42900 | 160 |
| 458 | 20230616 | 110800 | 2048985350 | 42950 | 42900 | 42950 | 42900 | 247 |
| 459 | 20230616 | 110700 | 2038388900 | 42900 | 42900 | 42950 | 42900 | 420 |
| 460 | 20230616 | 110600 | 2020359800 | 42900 | 42900 | 42900 | 42900 | 243 |
| 461 | 20230616 | 110500 | 2009935100 | 42900 | 42950 | 42950 | 42900 | 89 |
| 462 | 20230616 | 110400 | 2006116700 | 42900 | 42900 | 42950 | 42900 | 116 |
| 463 | 20230616 | 110300 | 2001139850 | 42950 | 42950 | 42950 | 42900 | 293 |
| 464 | 20230616 | 110200 | 1988557400 | 42950 | 42900 | 42950 | 42900 | 225 |
| 465 | 20230616 | 110100 | 1978904500 | 42900 | 42950 | 42950 | 42900 | 60 |
| 466 | 20230616 | 110000 | 1976330000 | 42950 | 42950 | 42950 | 42950 | 256 |
| 467 | 20230616 | 105900 | 1965334800 | 42950 | 42900 | 42950 | 42900 | 124 |
| 468 | 20230616 | 105800 | 1960015000 | 42900 | 42900 | 42950 | 42900 | 91 |
| 469 | 20230616 | 105700 | 1956110550 | 42950 | 42950 | 42950 | 42900 | 135 |
| 470 | 20230616 | 105600 | 1950317050 | 42950 | 42900 | 42950 | 42900 | 287 |
| 471 | 20230616 | 105500 | 1937993150 | 42900 | 42900 | 42950 | 42900 | 295 |
| 472 | 20230616 | 105400 | 1925335700 | 42950 | 42950 | 42950 | 42900 | 62 |
| 473 | 20230616 | 105300 | 1922675450 | 42950 | 42900 | 42950 | 42900 | 254 |
| 474 | 20230616 | 105200 | 1911767400 | 42950 | 42950 | 42950 | 42900 | 75 |
| 475 | 20230616 | 105100 | 1908547700 | 42950 | 42950 | 42950 | 42950 | 32 |
| 476 | 20230616 | 105000 | 1907173300 | 42950 | 42950 | 42950 | 42950 | 1 |
| 477 | 20230616 | 104900 | 1907130350 | 42950 | 42950 | 42950 | 42950 | 264 |
| 478 | 20230616 | 104800 | 1895791550 | 42950 | 42950 | 42950 | 42900 | 37 |
| 479 | 20230616 | 104700 | 1894203700 | 42950 | 42950 | 42950 | 42950 | 14 |
| 480 | 20230616 | 104600 | 1893602400 | 42900 | 42950 | 42950 | 42900 | 504 |
| 481 | 20230616 | 104500 | 1871959500 | 42900 | 42950 | 42950 | 42900 | 34 |
| 482 | 20230616 | 104400 | 1870500350 | 42950 | 42950 | 42950 | 42950 | 5 |
| 483 | 20230616 | 104300 | 1870285600 | 42950 | 42950 | 42950 | 42950 | 40 |
| 484 | 20230616 | 104200 | 1868567600 | 42950 | 42950 | 42950 | 42900 | 289 |
| 485 | 20230616 | 104100 | 1856155550 | 42900 | 42900 | 42950 | 42900 | 67 |
| 486 | 20230616 | 104000 | 1853280850 | 42950 | 42900 | 42950 | 42900 | 1248 |
| 487 | 20230616 | 103900 | 1799740000 | 42900 | 42950 | 42950 | 42900 | 238 |
| 488 | 20230616 | 103800 | 1789518000 | 42900 | 42950 | 42950 | 42900 | 235 |
| 489 | 20230616 | 103700 | 1779436000 | 42950 | 42900 | 42950 | 42900 | 53 |
| 490 | 20230616 | 103600 | 1777160650 | 42950 | 42950 | 42950 | 42950 | 274 |
| 491 | 20230616 | 103500 | 1765392350 | 42950 | 42950 | 42950 | 42950 | 228 |
| 492 | 20230616 | 103400 | 1755599750 | 42950 | 42950 | 42950 | 42950 | 40 |
| 493 | 20230616 | 103300 | 1753881750 | 42950 | 42950 | 42950 | 42950 | 17 |
| 494 | 20230616 | 103200 | 1753151600 | 42900 | 42950 | 42950 | 42900 | 50 |
| 495 | 20230616 | 103100 | 1751004600 | 42950 | 42900 | 42950 | 42900 | 234 |
| 496 | 20230616 | 103000 | 1740954550 | 42950 | 42950 | 42950 | 42900 | 79 |
| 497 | 20230616 | 102900 | 1737562350 | 42950 | 42950 | 42950 | 42900 | 186 |
| 498 | 20230616 | 102800 | 1729573750 | 42950 | 42950 | 42950 | 42950 | 264 |
| 499 | 20230616 | 102700 | 1718234950 | 42950 | 42950 | 42950 | 42950 | 56 |
| 500 | 20230616 | 102600 | 1715829750 | 42950 | 42950 | 42950 | 42950 | 167 |
| 501 | 20230616 | 102500 | 1708657100 | 42950 | 42950 | 42950 | 42950 | 51 |
| 502 | 20230616 | 102400 | 1706466650 | 42950 | 42950 | 42950 | 42950 | 336 |
| 503 | 20230616 | 102300 | 1692035450 | 42950 | 42950 | 42950 | 42950 | 100 |
| 504 | 20230616 | 102200 | 1687740450 | 42950 | 43000 | 43000 | 42950 | 103 |
| 505 | 20230616 | 102100 | 1683316350 | 42900 | 42900 | 42950 | 42900 | 828 |
| 506 | 20230616 | 102000 | 1647755800 | 42950 | 42950 | 42950 | 42950 | 74 |
| 507 | 20230616 | 101900 | 1644577500 | 42950 | 42900 | 42950 | 42900 | 106 |
| 508 | 20230616 | 101800 | 1640027950 | 42950 | 42950 | 42950 | 42950 | 69 |
| 509 | 20230616 | 101700 | 1637064400 | 42950 | 42950 | 42950 | 42900 | 344 |
| 510 | 20230616 | 101600 | 1622290950 | 42950 | 42950 | 42950 | 42900 | 72 |
| 511 | 20230616 | 101500 | 1619199550 | 42900 | 42950 | 42950 | 42900 | 252 |
| 512 | 20230616 | 101400 | 1608386300 | 42950 | 42950 | 42950 | 42950 | 315 |
| 513 | 20230616 | 101300 | 1594857050 | 42950 | 42950 | 42950 | 42900 | 66 |
| 514 | 20230616 | 101200 | 1592023450 | 42950 | 42950 | 42950 | 42950 | 42 |
| 515 | 20230616 | 101100 | 1590219550 | 42950 | 42900 | 42950 | 42900 | 103 |
| 516 | 20230616 | 101000 | 1585796850 | 42950 | 42950 | 42950 | 42950 | 311 |
| 517 | 20230616 | 100900 | 1572439400 | 42950 | 42950 | 42950 | 42950 | 157 |
| 518 | 20230616 | 100800 | 1565696250 | 42950 | 42900 | 42950 | 42900 | 66 |
| 519 | 20230616 | 100700 | 1562862300 | 42900 | 42950 | 42950 | 42900 | 1416 |
| 520 | 20230616 | 100600 | 1502102950 | 42950 | 42950 | 42950 | 42950 | 36 |
| 521 | 20230616 | 100500 | 1500556750 | 42950 | 42950 | 42950 | 42900 | 314 |
| 522 | 20230616 | 100400 | 1487083100 | 42950 | 42950 | 42950 | 42900 | 146 |
| 523 | 20230616 | 100300 | 1480812500 | 42950 | 42950 | 42950 | 42950 | 295 |
| 524 | 20230616 | 100200 | 1468142250 | 42950 | 42950 | 42950 | 42950 | 40 |
| 525 | 20230616 | 100100 | 1466424250 | 42950 | 42950 | 42950 | 42900 | 162 |
| 526 | 20230616 | 100000 | 1459471400 | 42950 | 42950 | 42950 | 42900 | 472 |
| 527 | 20230616 | 095900 | 1439209050 | 42950 | 42900 | 42950 | 42900 | 48 |
| 528 | 20230616 | 095800 | 1437147600 | 42950 | 42950 | 42950 | 42950 | 41 |
| 529 | 20230616 | 095700 | 1435386650 | 42950 | 42950 | 42950 | 42900 | 341 |
| 530 | 20230616 | 095600 | 1420754100 | 42950 | 42950 | 42950 | 42900 | 360 |
| 531 | 20230616 | 095500 | 1405297200 | 42950 | 42950 | 42950 | 42950 | 38 |
| 532 | 20230616 | 095400 | 1403665100 | 42950 | 42950 | 42950 | 42900 | 54 |
| 533 | 20230616 | 095300 | 1401345850 | 42950 | 42950 | 42950 | 42850 | 460 |
| 534 | 20230616 | 095200 | 1381610300 | 42900 | 42950 | 42950 | 42900 | 309 |
| 535 | 20230616 | 095100 | 1368339250 | 42950 | 42950 | 42950 | 42900 | 116 |
| 536 | 20230616 | 095000 | 1363357100 | 42950 | 42900 | 42950 | 42900 | 89 |
| 537 | 20230616 | 094900 | 1359536050 | 43000 | 42950 | 43000 | 42950 | 277 |
| 538 | 20230616 | 094800 | 1347631100 | 42950 | 42900 | 42950 | 42900 | 170 |
| 539 | 20230616 | 094700 | 1340336300 | 42950 | 42950 | 42950 | 42950 | 80 |
| 540 | 20230616 | 094600 | 1336900300 | 42900 | 42950 | 42950 | 42900 | 478 |
| 541 | 20230616 | 094500 | 1316382700 | 42900 | 42800 | 42900 | 42800 | 354 |
| 542 | 20230616 | 094400 | 1301197100 | 42800 | 42900 | 42950 | 42750 | 313 |
| 543 | 20230616 | 094300 | 1287783200 | 42950 | 42800 | 42950 | 42800 | 276 |
| 544 | 20230616 | 094200 | 1275961450 | 42850 | 43000 | 43000 | 42800 | 1580 |
| 545 | 20230616 | 094100 | 1208189200 | 43000 | 43000 | 43050 | 43000 | 140 |
| 546 | 20230616 | 094000 | 1202168300 | 43050 | 43100 | 43100 | 43000 | 212 |
| 547 | 20230616 | 093900 | 1193037500 | 43100 | 43150 | 43150 | 43100 | 561 |
| 548 | 20230616 | 093800 | 1168832750 | 43100 | 43100 | 43150 | 43000 | 1376 |
| 549 | 20230616 | 093700 | 1109579900 | 43100 | 43100 | 43100 | 43000 | 712 |
| 550 | 20230616 | 093600 | 1078895700 | 43100 | 43100 | 43100 | 43050 | 687 |
| 551 | 20230616 | 093500 | 1049296100 | 43050 | 43100 | 43100 | 43000 | 703 |
| 552 | 20230616 | 093400 | 1019021150 | 43100 | 43100 | 43100 | 43050 | 64 |
| 553 | 20230616 | 093300 | 1016262800 | 43100 | 43100 | 43100 | 43100 | 114 |
| 554 | 20230616 | 093200 | 1011349400 | 43100 | 43150 | 43150 | 43050 | 287 |
| 555 | 20230616 | 093100 | 998969450 | 43150 | 43100 | 43150 | 43100 | 303 |
| 556 | 20230616 | 093000 | 985898300 | 43100 | 43100 | 43100 | 43050 | 810 |
| 557 | 20230616 | 092900 | 951007750 | 43100 | 43100 | 43100 | 43100 | 190 |
| 558 | 20230616 | 092800 | 942818750 | 43150 | 43100 | 43150 | 43100 | 322 |
| 559 | 20230616 | 092700 | 928936850 | 43100 | 43100 | 43150 | 43050 | 117 |
| 560 | 20230616 | 092600 | 923893250 | 43100 | 43150 | 43150 | 43100 | 62 |
| 561 | 20230616 | 092500 | 921218700 | 43150 | 43150 | 43150 | 43100 | 216 |
| 562 | 20230616 | 092400 | 911899900 | 43100 | 43100 | 43150 | 43100 | 1407 |
| 563 | 20230616 | 092300 | 851244650 | 43100 | 43000 | 43100 | 42950 | 5039 |
| 564 | 20230616 | 092200 | 634506750 | 43000 | 43000 | 43000 | 42900 | 289 |
| 565 | 20230616 | 092100 | 622095150 | 43000 | 43000 | 43000 | 42950 | 412 |
| 566 | 20230616 | 092000 | 604384100 | 43000 | 42950 | 43000 | 42850 | 207 |
| 567 | 20230616 | 091900 | 595491750 | 43000 | 43000 | 43000 | 42950 | 283 |
| 568 | 20230616 | 091800 | 583330600 | 43000 | 42950 | 43000 | 42950 | 189 |
| 569 | 20230616 | 091700 | 575204350 | 42950 | 42950 | 42950 | 42900 | 2184 |
| 570 | 20230616 | 091600 | 481429650 | 42950 | 42900 | 42950 | 42900 | 238 |
| 571 | 20230616 | 091500 | 471216500 | 42900 | 42900 | 42950 | 42850 | 521 |
| 572 | 20230616 | 091400 | 448865550 | 42900 | 42950 | 42950 | 42900 | 390 |
| 573 | 20230616 | 091300 | 432122200 | 42900 | 42800 | 42950 | 42800 | 4593 |
| 574 | 20230616 | 091200 | 235105050 | 42800 | 42800 | 42800 | 42800 | 966 |
| 575 | 20230616 | 091100 | 193760250 | 42800 | 42700 | 42800 | 42650 | 2036 |
| 576 | 20230616 | 091000 | 106732300 | 42650 | 42600 | 42650 | 42600 | 318 |
| 577 | 20230616 | 090900 | 93170050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 578 | 20230616 | 090800 | 93170050 | 42600 | 42650 | 42650 | 42600 | 10 |
| 579 | 20230616 | 090700 | 92743650 | 42650 | 42600 | 42650 | 42600 | 181 |
| 580 | 20230616 | 090600 | 85032950 | 42600 | 42600 | 42600 | 42600 | 88 |
| 581 | 20230616 | 090500 | 81284150 | 42600 | 42600 | 42600 | 42600 | 331 |
| 582 | 20230616 | 090400 | 67183550 | 42600 | 42600 | 42600 | 42550 | 161 |
| 583 | 20230616 | 090300 | 60326000 | 42750 | 42850 | 42850 | 42750 | 609 |
| 584 | 20230616 | 090200 | 34258000 | 42850 | 42900 | 42900 | 42850 | 216 |
| 585 | 20230616 | 090100 | 24997300 | 42900 | 42750 | 42900 | 42750 | 289 |
| 586 | 20230616 | 090000 | 12627700 | 42750 | 42500 | 42750 | 42500 | 297 |