33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 191000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 74160 |
| 3 | 20230613 | 190900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 4 | 20230613 | 190800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 5 | 20230613 | 190700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 6 | 20230613 | 190600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 7 | 20230613 | 190500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 8 | 20230613 | 190400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 9 | 20230613 | 190300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 10 | 20230613 | 190200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 11 | 20230613 | 190100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 12 | 20230613 | 190000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 13 | 20230613 | 185900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 14 | 20230613 | 185800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 15 | 20230613 | 185700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 16 | 20230613 | 185600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 17 | 20230613 | 185500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 18 | 20230613 | 185400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 19 | 20230613 | 185300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 20 | 20230613 | 185200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 21 | 20230613 | 185100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 22 | 20230613 | 185000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 23 | 20230613 | 184900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 24 | 20230613 | 184800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 25 | 20230613 | 184700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 26 | 20230613 | 184600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 27 | 20230613 | 184500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 28 | 20230613 | 184400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 29 | 20230613 | 184300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 30 | 20230613 | 184200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 31 | 20230613 | 184100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 32 | 20230613 | 184000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 74160 |
| 33 | 20230613 | 183900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 34 | 20230613 | 183800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 35 | 20230613 | 183700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 36 | 20230613 | 183600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 37 | 20230613 | 183500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 38 | 20230613 | 183400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 39 | 20230613 | 183300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 40 | 20230613 | 183200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 41 | 20230613 | 183100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 42 | 20230613 | 183000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 43 | 20230613 | 182900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 44 | 20230613 | 182800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 45 | 20230613 | 182700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 46 | 20230613 | 182600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 47 | 20230613 | 182500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 48 | 20230613 | 182400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 49 | 20230613 | 182300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 50 | 20230613 | 182200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 51 | 20230613 | 182100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 52 | 20230613 | 182000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 53 | 20230613 | 181900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 54 | 20230613 | 181800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 55 | 20230613 | 181700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 56 | 20230613 | 181600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 57 | 20230613 | 181500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 58 | 20230613 | 181400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 59 | 20230613 | 181300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 60 | 20230613 | 181200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 61 | 20230613 | 181100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 62 | 20230613 | 181000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 74160 |
| 63 | 20230613 | 180900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 64 | 20230613 | 180800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 65 | 20230613 | 180700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 66 | 20230613 | 180600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 67 | 20230613 | 180500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 68 | 20230613 | 180400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 69 | 20230613 | 180300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 70 | 20230613 | 180200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 71 | 20230613 | 180100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 72 | 20230613 | 180000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 73 | 20230613 | 175900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 74 | 20230613 | 175800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 75 | 20230613 | 175700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 76 | 20230613 | 175600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 77 | 20230613 | 175500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 78 | 20230613 | 175400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 79 | 20230613 | 175300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 80 | 20230613 | 175200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 81 | 20230613 | 175100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 82 | 20230613 | 175000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 83 | 20230613 | 174900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 84 | 20230613 | 174800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 85 | 20230613 | 174700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 86 | 20230613 | 174600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 87 | 20230613 | 174500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 88 | 20230613 | 174400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 89 | 20230613 | 174300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 90 | 20230613 | 174200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 91 | 20230613 | 174100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 92 | 20230613 | 174000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 74160 |
| 93 | 20230613 | 173900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 94 | 20230613 | 173800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 95 | 20230613 | 173700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 96 | 20230613 | 173600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 97 | 20230613 | 173500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 98 | 20230613 | 173400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 99 | 20230613 | 173300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 100 | 20230613 | 173200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 101 | 20230613 | 173100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 102 | 20230613 | 173000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 103 | 20230613 | 172900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 104 | 20230613 | 172800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 105 | 20230613 | 172700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 106 | 20230613 | 172600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 107 | 20230613 | 172500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 108 | 20230613 | 172400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 109 | 20230613 | 172300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 110 | 20230613 | 172200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 111 | 20230613 | 172100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 112 | 20230613 | 172000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 113 | 20230613 | 171900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 114 | 20230613 | 171800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 115 | 20230613 | 171700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 116 | 20230613 | 171600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 117 | 20230613 | 171500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 118 | 20230613 | 171400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 119 | 20230613 | 171300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 120 | 20230613 | 171200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 121 | 20230613 | 171100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 122 | 20230613 | 171000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 74160 |
| 123 | 20230613 | 170900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 124 | 20230613 | 170800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 125 | 20230613 | 170700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 126 | 20230613 | 170600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 127 | 20230613 | 170500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 128 | 20230613 | 170400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 129 | 20230613 | 170300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 130 | 20230613 | 170200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 131 | 20230613 | 170100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 132 | 20230613 | 170000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 133 | 20230613 | 165900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 134 | 20230613 | 165800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 135 | 20230613 | 165700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 136 | 20230613 | 165600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 137 | 20230613 | 165500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 138 | 20230613 | 165400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 139 | 20230613 | 165300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 140 | 20230613 | 165200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 141 | 20230613 | 165100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 142 | 20230613 | 165000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 143 | 20230613 | 164900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 144 | 20230613 | 164800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 145 | 20230613 | 164700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 146 | 20230613 | 164600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 147 | 20230613 | 164500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 148 | 20230613 | 164400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 149 | 20230613 | 164300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 150 | 20230613 | 164200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 151 | 20230613 | 164100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 152 | 20230613 | 164000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 74160 |
| 153 | 20230613 | 163900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 154 | 20230613 | 163800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 155 | 20230613 | 163700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 156 | 20230613 | 163600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 157 | 20230613 | 163500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 158 | 20230613 | 163400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 159 | 20230613 | 163300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 160 | 20230613 | 163200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 161 | 20230613 | 163100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 162 | 20230613 | 163000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 163 | 20230613 | 162900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 164 | 20230613 | 162800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 165 | 20230613 | 162700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 166 | 20230613 | 162600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 167 | 20230613 | 162500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 168 | 20230613 | 162400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 169 | 20230613 | 162300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 170 | 20230613 | 162200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 171 | 20230613 | 162100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 172 | 20230613 | 162000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 173 | 20230613 | 161900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 174 | 20230613 | 161800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 175 | 20230613 | 161700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 176 | 20230613 | 161600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 177 | 20230613 | 161500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 178 | 20230613 | 161400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 179 | 20230613 | 161300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 180 | 20230613 | 161200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 181 | 20230613 | 161100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 182 | 20230613 | 161000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 74160 |
| 183 | 20230613 | 160900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 184 | 20230613 | 160800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 185 | 20230613 | 160700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 186 | 20230613 | 160600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 187 | 20230613 | 160500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 188 | 20230613 | 160400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 189 | 20230613 | 160300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 190 | 20230613 | 160200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 191 | 20230613 | 160100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 192 | 20230613 | 160000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 193 | 20230613 | 155900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 194 | 20230613 | 155800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 195 | 20230613 | 155700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 196 | 20230613 | 155600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 197 | 20230613 | 155500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 198 | 20230613 | 155400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 199 | 20230613 | 155300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 200 | 20230613 | 155200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 201 | 20230613 | 155100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 202 | 20230613 | 155000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 203 | 20230613 | 154900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 204 | 20230613 | 154800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 205 | 20230613 | 154700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 206 | 20230613 | 154600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 207 | 20230613 | 154500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 208 | 20230613 | 154400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 209 | 20230613 | 154300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 210 | 20230613 | 154200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 211 | 20230613 | 154100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 212 | 20230613 | 154000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 74160 |
| 213 | 20230613 | 153900 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 214 | 20230613 | 153800 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 215 | 20230613 | 153700 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 216 | 20230613 | 153600 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 217 | 20230613 | 153500 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 218 | 20230613 | 153400 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 219 | 20230613 | 153300 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 220 | 20230613 | 153200 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 221 | 20230613 | 153100 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 222 | 20230613 | 153000 | 35513760250 | 48500 | 48500 | 48500 | 48500 | 74160 |
| 223 | 20230613 | 152900 | 31917000250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 224 | 20230613 | 152800 | 31917000250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 225 | 20230613 | 152700 | 31917000250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 226 | 20230613 | 152600 | 31917000250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 227 | 20230613 | 152500 | 31917000250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 228 | 20230613 | 152400 | 31917000250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 229 | 20230613 | 152300 | 31917000250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 230 | 20230613 | 152200 | 31917000250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 231 | 20230613 | 152100 | 31917000250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 232 | 20230613 | 152000 | 31917000250 | 48500 | 48500 | 48500 | 48500 | 0 |
| 233 | 20230613 | 151900 | 31917000250 | 48500 | 48550 | 48550 | 48500 | 3751 |
| 234 | 20230613 | 151800 | 31735007100 | 48550 | 48550 | 48550 | 48500 | 2422 |
| 235 | 20230613 | 151700 | 31617529650 | 48500 | 48500 | 48550 | 48450 | 3070 |
| 236 | 20230613 | 151600 | 31468644300 | 48500 | 48550 | 48550 | 48500 | 2585 |
| 237 | 20230613 | 151500 | 31343257900 | 48500 | 48550 | 48550 | 48500 | 2462 |
| 238 | 20230613 | 151400 | 31223842150 | 48550 | 48550 | 48550 | 48500 | 2300 |
| 239 | 20230613 | 151300 | 31112270800 | 48500 | 48500 | 48550 | 48500 | 1711 |
| 240 | 20230613 | 151200 | 31029274850 | 48500 | 48600 | 48600 | 48500 | 1304 |
| 241 | 20230613 | 151100 | 30965995050 | 48600 | 48550 | 48600 | 48500 | 4589 |
| 242 | 20230613 | 151000 | 30743325550 | 48550 | 48550 | 48550 | 48500 | 1804 |
| 243 | 20230613 | 150900 | 30655820100 | 48500 | 48500 | 48550 | 48500 | 3206 |
| 244 | 20230613 | 150800 | 30500308500 | 48500 | 48550 | 48550 | 48500 | 1468 |
| 245 | 20230613 | 150700 | 30429094700 | 48550 | 48500 | 48550 | 48500 | 2681 |
| 246 | 20230613 | 150600 | 30299055300 | 48550 | 48500 | 48550 | 48500 | 1736 |
| 247 | 20230613 | 150500 | 30214839450 | 48550 | 48550 | 48600 | 48500 | 2179 |
| 248 | 20230613 | 150400 | 30109134850 | 48550 | 48550 | 48600 | 48500 | 1991 |
| 249 | 20230613 | 150300 | 30012496250 | 48550 | 48550 | 48600 | 48550 | 5166 |
| 250 | 20230613 | 150200 | 29761678100 | 48550 | 48600 | 48600 | 48550 | 1572 |
| 251 | 20230613 | 150100 | 29685345400 | 48600 | 48600 | 48600 | 48550 | 1737 |
| 252 | 20230613 | 150000 | 29601007600 | 48550 | 48550 | 48600 | 48550 | 2730 |
| 253 | 20230613 | 145900 | 29468450100 | 48600 | 48550 | 48600 | 48550 | 1280 |
| 254 | 20230613 | 145800 | 29406279950 | 48550 | 48550 | 48600 | 48550 | 1675 |
| 255 | 20230613 | 145700 | 29324929450 | 48600 | 48550 | 48600 | 48550 | 2707 |
| 256 | 20230613 | 145600 | 29193479600 | 48600 | 48550 | 48600 | 48550 | 1345 |
| 257 | 20230613 | 145500 | 29128165500 | 48550 | 48550 | 48600 | 48550 | 1773 |
| 258 | 20230613 | 145400 | 29042051700 | 48550 | 48600 | 48600 | 48550 | 2756 |
| 259 | 20230613 | 145300 | 28908222350 | 48550 | 48550 | 48600 | 48550 | 847 |
| 260 | 20230613 | 145200 | 28867083800 | 48550 | 48600 | 48600 | 48550 | 1252 |
| 261 | 20230613 | 145100 | 28806284000 | 48600 | 48600 | 48600 | 48550 | 1809 |
| 262 | 20230613 | 145000 | 28718434650 | 48600 | 48550 | 48600 | 48550 | 1516 |
| 263 | 20230613 | 144900 | 28644807250 | 48550 | 48550 | 48600 | 48550 | 1188 |
| 264 | 20230613 | 144800 | 28587112700 | 48550 | 48550 | 48600 | 48550 | 2111 |
| 265 | 20230613 | 144700 | 28484586550 | 48600 | 48600 | 48600 | 48550 | 2195 |
| 266 | 20230613 | 144600 | 28377947250 | 48550 | 48650 | 48650 | 48550 | 11943 |
| 267 | 20230613 | 144500 | 27797518750 | 48600 | 48600 | 48650 | 48600 | 1140 |
| 268 | 20230613 | 144400 | 27742090450 | 48600 | 48650 | 48650 | 48600 | 949 |
| 269 | 20230613 | 144300 | 27695959750 | 48600 | 48600 | 48650 | 48600 | 1139 |
| 270 | 20230613 | 144200 | 27640585250 | 48650 | 48650 | 48650 | 48600 | 735 |
| 271 | 20230613 | 144100 | 27604847250 | 48650 | 48600 | 48650 | 48600 | 1145 |
| 272 | 20230613 | 144000 | 27549181850 | 48600 | 48650 | 48650 | 48600 | 1193 |
| 273 | 20230613 | 143900 | 27491180350 | 48650 | 48600 | 48650 | 48600 | 6458 |
| 274 | 20230613 | 143800 | 27177100700 | 48650 | 48650 | 48650 | 48600 | 1380 |
| 275 | 20230613 | 143700 | 27110019050 | 48600 | 48650 | 48650 | 48600 | 891 |
| 276 | 20230613 | 143600 | 27066710850 | 48600 | 48600 | 48650 | 48600 | 2515 |
| 277 | 20230613 | 143500 | 26944470450 | 48600 | 48600 | 48650 | 48600 | 2150 |
| 278 | 20230613 | 143400 | 26839970450 | 48650 | 48600 | 48650 | 48600 | 870 |
| 279 | 20230613 | 143300 | 26797672200 | 48600 | 48600 | 48650 | 48600 | 3510 |
| 280 | 20230613 | 143200 | 26627069700 | 48600 | 48600 | 48650 | 48550 | 7139 |
| 281 | 20230613 | 143100 | 26280096450 | 48600 | 48650 | 48650 | 48600 | 2597 |
| 282 | 20230613 | 143000 | 26153856850 | 48600 | 48650 | 48650 | 48600 | 2308 |
| 283 | 20230613 | 142900 | 26041662200 | 48600 | 48650 | 48650 | 48600 | 1366 |
| 284 | 20230613 | 142800 | 25975243350 | 48650 | 48600 | 48650 | 48600 | 1807 |
| 285 | 20230613 | 142700 | 25887408900 | 48600 | 48650 | 48650 | 48600 | 1183 |
| 286 | 20230613 | 142600 | 25829898650 | 48600 | 48600 | 48650 | 48600 | 782 |
| 287 | 20230613 | 142500 | 25791877450 | 48600 | 48650 | 48650 | 48600 | 2179 |
| 288 | 20230613 | 142400 | 25685964200 | 48650 | 48600 | 48650 | 48600 | 787 |
| 289 | 20230613 | 142300 | 25647698350 | 48650 | 48650 | 48650 | 48600 | 1674 |
| 290 | 20230613 | 142200 | 25566321600 | 48600 | 48650 | 48700 | 48600 | 1739 |
| 291 | 20230613 | 142100 | 25481728100 | 48650 | 48650 | 48700 | 48600 | 2946 |
| 292 | 20230613 | 142000 | 25338424400 | 48600 | 48600 | 48650 | 48600 | 1265 |
| 293 | 20230613 | 141900 | 25276934450 | 48600 | 48700 | 48700 | 48600 | 3511 |
| 294 | 20230613 | 141800 | 25106167700 | 48700 | 48650 | 48700 | 48650 | 557 |
| 295 | 20230613 | 141700 | 25079054200 | 48700 | 48650 | 48700 | 48650 | 1654 |
| 296 | 20230613 | 141600 | 24998574700 | 48650 | 48650 | 48750 | 48650 | 865 |
| 297 | 20230613 | 141500 | 24956475550 | 48700 | 48650 | 48700 | 48600 | 1368 |
| 298 | 20230613 | 141400 | 24889921250 | 48600 | 48650 | 48750 | 48600 | 4468 |
| 299 | 20230613 | 141300 | 24672366600 | 48650 | 48650 | 48650 | 48600 | 1085 |
| 300 | 20230613 | 141200 | 24619621900 | 48650 | 48650 | 48650 | 48600 | 1662 |
| 301 | 20230613 | 141100 | 24538773800 | 48650 | 48700 | 48700 | 48600 | 5764 |
| 302 | 20230613 | 141000 | 24258357450 | 48700 | 48700 | 48700 | 48650 | 1175 |
| 303 | 20230613 | 140900 | 24201188300 | 48650 | 48650 | 48700 | 48650 | 1124 |
| 304 | 20230613 | 140800 | 24146500050 | 48700 | 48650 | 48700 | 48650 | 603 |
| 305 | 20230613 | 140700 | 24117159700 | 48700 | 48650 | 48700 | 48650 | 1382 |
| 306 | 20230613 | 140600 | 24049872600 | 48650 | 48700 | 48750 | 48650 | 1212 |
| 307 | 20230613 | 140500 | 23990871200 | 48700 | 48750 | 48750 | 48700 | 2048 |
| 308 | 20230613 | 140400 | 23891128750 | 48750 | 48700 | 48750 | 48700 | 1128 |
| 309 | 20230613 | 140300 | 23836186750 | 48750 | 48750 | 48750 | 48700 | 4425 |
| 310 | 20230613 | 140200 | 23620686650 | 48700 | 48750 | 48750 | 48700 | 354 |
| 311 | 20230613 | 140100 | 23603438950 | 48700 | 48700 | 48750 | 48700 | 969 |
| 312 | 20230613 | 140000 | 23556244950 | 48700 | 48700 | 48750 | 48700 | 1262 |
| 313 | 20230613 | 135900 | 23494754750 | 48700 | 48700 | 48750 | 48700 | 678 |
| 314 | 20230613 | 135800 | 23461718400 | 48700 | 48700 | 48800 | 48700 | 2644 |
| 315 | 20230613 | 135700 | 23332801800 | 48750 | 48800 | 48800 | 48750 | 1259 |
| 316 | 20230613 | 135600 | 23271417150 | 48800 | 48750 | 48800 | 48750 | 4878 |
| 317 | 20230613 | 135500 | 23033588200 | 48800 | 48750 | 48800 | 48750 | 534 |
| 318 | 20230613 | 135400 | 23007549400 | 48800 | 48750 | 48800 | 48750 | 813 |
| 319 | 20230613 | 135300 | 22967913000 | 48800 | 48800 | 48800 | 48750 | 276 |
| 320 | 20230613 | 135200 | 22954449000 | 48800 | 48750 | 48800 | 48750 | 228 |
| 321 | 20230613 | 135100 | 22943328050 | 48750 | 48750 | 48800 | 48750 | 686 |
| 322 | 20230613 | 135000 | 22909881050 | 48800 | 48750 | 48800 | 48750 | 704 |
| 323 | 20230613 | 134900 | 22875542150 | 48800 | 48800 | 48800 | 48750 | 941 |
| 324 | 20230613 | 134800 | 22829660700 | 48800 | 48750 | 48800 | 48750 | 206 |
| 325 | 20230613 | 134700 | 22819615800 | 48800 | 48800 | 48800 | 48750 | 1700 |
| 326 | 20230613 | 134600 | 22736656500 | 48800 | 48750 | 48800 | 48750 | 876 |
| 327 | 20230613 | 134500 | 22693948200 | 48750 | 48850 | 48850 | 48750 | 5660 |
| 328 | 20230613 | 134400 | 22417963350 | 48850 | 48850 | 48850 | 48800 | 331 |
| 329 | 20230613 | 134300 | 22401808000 | 48800 | 48800 | 48850 | 48800 | 1068 |
| 330 | 20230613 | 134200 | 22349682650 | 48800 | 48800 | 48850 | 48800 | 349 |
| 331 | 20230613 | 134100 | 22332646050 | 48800 | 48800 | 48850 | 48800 | 890 |
| 332 | 20230613 | 134000 | 22289206950 | 48850 | 48800 | 48850 | 48800 | 572 |
| 333 | 20230613 | 133900 | 22261288050 | 48800 | 48850 | 48850 | 48800 | 1768 |
| 334 | 20230613 | 133800 | 22175004750 | 48850 | 48800 | 48850 | 48800 | 1030 |
| 335 | 20230613 | 133700 | 22124737450 | 48800 | 48800 | 48850 | 48800 | 875 |
| 336 | 20230613 | 133600 | 22082032500 | 48800 | 48850 | 48850 | 48800 | 264 |
| 337 | 20230613 | 133500 | 22069139800 | 48850 | 48850 | 48850 | 48800 | 5159 |
| 338 | 20230613 | 133400 | 21817216850 | 48900 | 48850 | 48900 | 48850 | 571 |
| 339 | 20230613 | 133300 | 21789319250 | 48900 | 48900 | 48900 | 48850 | 381 |
| 340 | 20230613 | 133200 | 21770694000 | 48900 | 48850 | 48900 | 48850 | 132 |
| 341 | 20230613 | 133100 | 21764244200 | 48850 | 48800 | 48900 | 48800 | 1175 |
| 342 | 20230613 | 133000 | 21706868150 | 48850 | 48800 | 48900 | 48750 | 1775 |
| 343 | 20230613 | 132900 | 21620208350 | 48800 | 48800 | 48800 | 48750 | 303 |
| 344 | 20230613 | 132800 | 21605428850 | 48800 | 48800 | 48850 | 48750 | 1453 |
| 345 | 20230613 | 132700 | 21534520800 | 48850 | 48800 | 48850 | 48800 | 4712 |
| 346 | 20230613 | 132600 | 21304518150 | 48800 | 48850 | 48850 | 48800 | 452 |
| 347 | 20230613 | 132500 | 21282442250 | 48850 | 48850 | 48850 | 48800 | 3251 |
| 348 | 20230613 | 132400 | 21123661150 | 48850 | 48850 | 48900 | 48800 | 891 |
| 349 | 20230613 | 132300 | 21080140000 | 48850 | 48850 | 48850 | 48800 | 234 |
| 350 | 20230613 | 132200 | 21068711350 | 48800 | 48800 | 48850 | 48800 | 345 |
| 351 | 20230613 | 132100 | 21051864950 | 48850 | 48850 | 48850 | 48800 | 494 |
| 352 | 20230613 | 132000 | 21027744650 | 48850 | 48850 | 48900 | 48800 | 2037 |
| 353 | 20230613 | 131900 | 20928254400 | 48900 | 48900 | 48900 | 48850 | 446 |
| 354 | 20230613 | 131800 | 20906459100 | 48850 | 48900 | 48900 | 48850 | 676 |
| 355 | 20230613 | 131700 | 20873429600 | 48900 | 48900 | 48900 | 48850 | 261 |
| 356 | 20230613 | 131600 | 20860668700 | 48850 | 48900 | 48900 | 48850 | 2129 |
| 357 | 20230613 | 131500 | 20756604200 | 48900 | 48900 | 48900 | 48800 | 590 |
| 358 | 20230613 | 131400 | 20727783650 | 48900 | 48900 | 48900 | 48850 | 8784 |
| 359 | 20230613 | 131300 | 20298477850 | 48900 | 48850 | 48900 | 48850 | 979 |
| 360 | 20230613 | 131200 | 20250635400 | 48850 | 48900 | 48900 | 48850 | 590 |
| 361 | 20230613 | 131100 | 20221791200 | 48900 | 48900 | 48900 | 48850 | 1185 |
| 362 | 20230613 | 131000 | 20163877950 | 48900 | 48900 | 48900 | 48850 | 765 |
| 363 | 20230613 | 130900 | 20126474450 | 48900 | 48900 | 48900 | 48850 | 655 |
| 364 | 20230613 | 130800 | 20094458450 | 48900 | 48850 | 48900 | 48850 | 1419 |
| 365 | 20230613 | 130700 | 20025098050 | 48900 | 48900 | 48900 | 48850 | 575 |
| 366 | 20230613 | 130600 | 19996981000 | 48900 | 48900 | 48900 | 48850 | 695 |
| 367 | 20230613 | 130500 | 19963003350 | 48900 | 48850 | 48900 | 48850 | 1081 |
| 368 | 20230613 | 130400 | 19910166450 | 48900 | 48900 | 48900 | 48850 | 559 |
| 369 | 20230613 | 130300 | 19882835350 | 48900 | 48850 | 48900 | 48850 | 414 |
| 370 | 20230613 | 130200 | 19862592950 | 48850 | 48900 | 48900 | 48850 | 541 |
| 371 | 20230613 | 130100 | 19836143700 | 48900 | 48900 | 48900 | 48850 | 444 |
| 372 | 20230613 | 130000 | 19814439750 | 48900 | 48900 | 48900 | 48850 | 218 |
| 373 | 20230613 | 125900 | 19803783400 | 48900 | 48900 | 48900 | 48850 | 577 |
| 374 | 20230613 | 125800 | 19775575500 | 48900 | 48850 | 48900 | 48850 | 340 |
| 375 | 20230613 | 125700 | 19758952900 | 48900 | 48900 | 48900 | 48850 | 412 |
| 376 | 20230613 | 125600 | 19738811900 | 48900 | 48900 | 48900 | 48850 | 742 |
| 377 | 20230613 | 125500 | 19702531100 | 48850 | 48850 | 48900 | 48850 | 380 |
| 378 | 20230613 | 125400 | 19683954950 | 48900 | 48850 | 48900 | 48850 | 453 |
| 379 | 20230613 | 125300 | 19661806300 | 48900 | 48850 | 48900 | 48850 | 602 |
| 380 | 20230613 | 125200 | 19632372350 | 48900 | 48900 | 48900 | 48850 | 208 |
| 381 | 20230613 | 125100 | 19622208100 | 48900 | 48900 | 48900 | 48850 | 482 |
| 382 | 20230613 | 125000 | 19598641250 | 48900 | 48900 | 48900 | 48850 | 367 |
| 383 | 20230613 | 124900 | 19580702400 | 48900 | 48800 | 48950 | 48800 | 15311 |
| 384 | 20230613 | 124800 | 18832290250 | 48800 | 48800 | 48850 | 48800 | 382 |
| 385 | 20230613 | 124700 | 18813634350 | 48800 | 48850 | 48850 | 48800 | 346 |
| 386 | 20230613 | 124600 | 18796735500 | 48850 | 48800 | 48850 | 48800 | 461 |
| 387 | 20230613 | 124500 | 18774234650 | 48850 | 48850 | 48850 | 48800 | 909 |
| 388 | 20230613 | 124400 | 18729864500 | 48850 | 48850 | 48850 | 48800 | 696 |
| 389 | 20230613 | 124300 | 18695877950 | 48800 | 48800 | 48850 | 48800 | 1477 |
| 390 | 20230613 | 124200 | 18623777850 | 48850 | 48850 | 48850 | 48800 | 371 |
| 391 | 20230613 | 124100 | 18605661250 | 48850 | 48800 | 48850 | 48800 | 555 |
| 392 | 20230613 | 124000 | 18578558850 | 48850 | 48850 | 48850 | 48800 | 111 |
| 393 | 20230613 | 123900 | 18573137100 | 48850 | 48850 | 48850 | 48800 | 343 |
| 394 | 20230613 | 123800 | 18556387050 | 48850 | 48850 | 48850 | 48800 | 247 |
| 395 | 20230613 | 123700 | 18544326100 | 48850 | 48850 | 48850 | 48800 | 224 |
| 396 | 20230613 | 123600 | 18533386800 | 48800 | 48850 | 48850 | 48800 | 251 |
| 397 | 20230613 | 123500 | 18521127900 | 48800 | 48800 | 48900 | 48800 | 535 |
| 398 | 20230613 | 123400 | 18495005000 | 48900 | 48750 | 48900 | 48750 | 9503 |
| 399 | 20230613 | 123300 | 18030936250 | 48750 | 48750 | 48800 | 48750 | 4587 |
| 400 | 20230613 | 123200 | 17807257950 | 48800 | 48750 | 48800 | 48750 | 996 |
| 401 | 20230613 | 123100 | 17758699100 | 48750 | 48800 | 48800 | 48750 | 1384 |
| 402 | 20230613 | 123000 | 17691221900 | 48800 | 48750 | 48800 | 48700 | 1560 |
| 403 | 20230613 | 122900 | 17615172600 | 48750 | 48750 | 48750 | 48700 | 317 |
| 404 | 20230613 | 122800 | 17599722150 | 48750 | 48750 | 48750 | 48700 | 210 |
| 405 | 20230613 | 122700 | 17589491100 | 48750 | 48800 | 48800 | 48700 | 1583 |
| 406 | 20230613 | 122600 | 17512321900 | 48750 | 48750 | 48800 | 48700 | 5169 |
| 407 | 20230613 | 122500 | 17260338900 | 48800 | 48800 | 48800 | 48750 | 1133 |
| 408 | 20230613 | 122400 | 17205053650 | 48750 | 48750 | 48800 | 48700 | 1850 |
| 409 | 20230613 | 122300 | 17114866500 | 48700 | 48750 | 48750 | 48700 | 294 |
| 410 | 20230613 | 122200 | 17100536350 | 48750 | 48750 | 48800 | 48700 | 6055 |
| 411 | 20230613 | 122100 | 16805362650 | 48750 | 48700 | 48750 | 48700 | 180 |
| 412 | 20230613 | 122000 | 16796591650 | 48750 | 48700 | 48750 | 48700 | 987 |
| 413 | 20230613 | 121900 | 16748482100 | 48700 | 48750 | 48750 | 48700 | 414 |
| 414 | 20230613 | 121800 | 16728310650 | 48700 | 48750 | 48750 | 48700 | 411 |
| 415 | 20230613 | 121700 | 16708287600 | 48750 | 48750 | 48750 | 48700 | 350 |
| 416 | 20230613 | 121600 | 16691231150 | 48750 | 48750 | 48750 | 48700 | 293 |
| 417 | 20230613 | 121500 | 16676950400 | 48700 | 48700 | 48750 | 48700 | 414 |
| 418 | 20230613 | 121400 | 16656772500 | 48750 | 48750 | 48750 | 48700 | 240 |
| 419 | 20230613 | 121300 | 16645076650 | 48700 | 48700 | 48750 | 48700 | 129 |
| 420 | 20230613 | 121200 | 16638791950 | 48750 | 48700 | 48750 | 48700 | 282 |
| 421 | 20230613 | 121100 | 16625053400 | 48700 | 48750 | 48750 | 48700 | 208 |
| 422 | 20230613 | 121000 | 16614916900 | 48750 | 48750 | 48750 | 48700 | 152 |
| 423 | 20230613 | 120900 | 16607509050 | 48750 | 48700 | 48800 | 48700 | 8809 |
| 424 | 20230613 | 120800 | 16178109200 | 48700 | 48700 | 48750 | 48650 | 9428 |
| 425 | 20230613 | 120700 | 15718970000 | 48700 | 48700 | 48700 | 48650 | 310 |
| 426 | 20230613 | 120600 | 15703879700 | 48700 | 48650 | 48700 | 48650 | 449 |
| 427 | 20230613 | 120500 | 15682018150 | 48650 | 48650 | 48700 | 48650 | 619 |
| 428 | 20230613 | 120400 | 15651882850 | 48650 | 48700 | 48700 | 48650 | 379 |
| 429 | 20230613 | 120300 | 15633434150 | 48700 | 48700 | 48700 | 48650 | 390 |
| 430 | 20230613 | 120200 | 15614449900 | 48700 | 48700 | 48700 | 48650 | 285 |
| 431 | 20230613 | 120100 | 15600574650 | 48700 | 48650 | 48700 | 48650 | 435 |
| 432 | 20230613 | 120000 | 15579397050 | 48700 | 48650 | 48700 | 48650 | 196 |
| 433 | 20230613 | 115900 | 15569855250 | 48650 | 48700 | 48700 | 48650 | 245 |
| 434 | 20230613 | 115800 | 15557926550 | 48700 | 48650 | 48700 | 48650 | 567 |
| 435 | 20230613 | 115700 | 15530327100 | 48700 | 48700 | 48700 | 48650 | 341 |
| 436 | 20230613 | 115600 | 15513726100 | 48650 | 48650 | 48700 | 48650 | 232 |
| 437 | 20230613 | 115500 | 15502429250 | 48650 | 48700 | 48700 | 48650 | 1049 |
| 438 | 20230613 | 115400 | 15451349450 | 48650 | 48700 | 48700 | 48650 | 204 |
| 439 | 20230613 | 115300 | 15441420550 | 48700 | 48700 | 48750 | 48650 | 14543 |
| 440 | 20230613 | 115200 | 14732983000 | 48650 | 48650 | 48700 | 48650 | 274 |
| 441 | 20230613 | 115100 | 14719650900 | 48700 | 48700 | 48700 | 48650 | 813 |
| 442 | 20230613 | 115000 | 14680084000 | 48700 | 48700 | 48700 | 48650 | 347 |
| 443 | 20230613 | 114900 | 14663198000 | 48700 | 48700 | 48700 | 48650 | 323 |
| 444 | 20230613 | 114800 | 14647476700 | 48700 | 48650 | 48700 | 48650 | 336 |
| 445 | 20230613 | 114700 | 14631121450 | 48700 | 48700 | 48700 | 48650 | 740 |
| 446 | 20230613 | 114600 | 14595111900 | 48700 | 48650 | 48700 | 48650 | 376 |
| 447 | 20230613 | 114500 | 14576808400 | 48650 | 48650 | 48700 | 48650 | 794 |
| 448 | 20230613 | 114400 | 14538172350 | 48700 | 48650 | 48700 | 48650 | 414 |
| 449 | 20230613 | 114300 | 14518022050 | 48700 | 48650 | 48700 | 48650 | 351 |
| 450 | 20230613 | 114200 | 14500940950 | 48700 | 48650 | 48700 | 48650 | 674 |
| 451 | 20230613 | 114100 | 14468139250 | 48650 | 48700 | 48700 | 48650 | 568 |
| 452 | 20230613 | 114000 | 14440496000 | 48700 | 48650 | 48700 | 48650 | 522 |
| 453 | 20230613 | 113900 | 14415091150 | 48650 | 48700 | 48700 | 48650 | 682 |
| 454 | 20230613 | 113800 | 14381902850 | 48700 | 48650 | 48700 | 48650 | 364 |
| 455 | 20230613 | 113700 | 14364186200 | 48650 | 48650 | 48700 | 48650 | 308 |
| 456 | 20230613 | 113600 | 14349195900 | 48650 | 48700 | 48700 | 48650 | 1056 |
| 457 | 20230613 | 113500 | 14297815800 | 48700 | 48650 | 48700 | 48650 | 316 |
| 458 | 20230613 | 113400 | 14282431550 | 48650 | 48650 | 48700 | 48650 | 405 |
| 459 | 20230613 | 113300 | 14262718800 | 48700 | 48700 | 48700 | 48650 | 722 |
| 460 | 20230613 | 113200 | 14227583750 | 48650 | 48700 | 48700 | 48650 | 357 |
| 461 | 20230613 | 113100 | 14210210850 | 48700 | 48700 | 48700 | 48650 | 546 |
| 462 | 20230613 | 113000 | 14183640150 | 48650 | 48700 | 48700 | 48650 | 654 |
| 463 | 20230613 | 112900 | 14151820200 | 48700 | 48700 | 48700 | 48650 | 566 |
| 464 | 20230613 | 112800 | 14124276450 | 48650 | 48700 | 48700 | 48650 | 1031 |
| 465 | 20230613 | 112700 | 14074108350 | 48650 | 48650 | 48700 | 48650 | 416 |
| 466 | 20230613 | 112600 | 14053861800 | 48700 | 48700 | 48700 | 48650 | 238 |
| 467 | 20230613 | 112500 | 14042275650 | 48650 | 48650 | 48700 | 48650 | 645 |
| 468 | 20230613 | 112400 | 14010894150 | 48700 | 48700 | 48700 | 48650 | 411 |
| 469 | 20230613 | 112300 | 13990883700 | 48650 | 48650 | 48700 | 48650 | 1022 |
| 470 | 20230613 | 112200 | 13941152050 | 48650 | 48650 | 48700 | 48650 | 531 |
| 471 | 20230613 | 112100 | 13915302550 | 48650 | 48650 | 48700 | 48650 | 594 |
| 472 | 20230613 | 112000 | 13886402350 | 48700 | 48650 | 48700 | 48650 | 927 |
| 473 | 20230613 | 111900 | 13841290250 | 48650 | 48700 | 48700 | 48650 | 326 |
| 474 | 20230613 | 111800 | 13825424000 | 48650 | 48650 | 48700 | 48650 | 1146 |
| 475 | 20230613 | 111700 | 13769665150 | 48650 | 48650 | 48700 | 48650 | 428 |
| 476 | 20230613 | 111600 | 13748834750 | 48650 | 48650 | 48700 | 48650 | 379 |
| 477 | 20230613 | 111500 | 13730388400 | 48700 | 48650 | 48700 | 48650 | 628 |
| 478 | 20230613 | 111400 | 13699830100 | 48700 | 48700 | 48700 | 48650 | 977 |
| 479 | 20230613 | 111300 | 13652295450 | 48650 | 48650 | 48700 | 48650 | 327 |
| 480 | 20230613 | 111200 | 13636382200 | 48700 | 48700 | 48700 | 48650 | 4196 |
| 481 | 20230613 | 111100 | 13432040200 | 48700 | 48700 | 48750 | 48700 | 393 |
| 482 | 20230613 | 111000 | 13412890200 | 48700 | 48750 | 48750 | 48700 | 374 |
| 483 | 20230613 | 110900 | 13394670200 | 48700 | 48750 | 48750 | 48700 | 215 |
| 484 | 20230613 | 110800 | 13384196250 | 48700 | 48700 | 48750 | 48700 | 385 |
| 485 | 20230613 | 110700 | 13365439050 | 48750 | 48750 | 48750 | 48700 | 255 |
| 486 | 20230613 | 110600 | 13353014050 | 48700 | 48750 | 48750 | 48700 | 243 |
| 487 | 20230613 | 110500 | 13341175150 | 48750 | 48750 | 48750 | 48700 | 252 |
| 488 | 20230613 | 110400 | 13328896400 | 48700 | 48700 | 48750 | 48700 | 249 |
| 489 | 20230613 | 110300 | 13316764550 | 48700 | 48700 | 48750 | 48700 | 290 |
| 490 | 20230613 | 110200 | 13302638750 | 48750 | 48700 | 48750 | 48700 | 286 |
| 491 | 20230613 | 110100 | 13288704000 | 48700 | 48650 | 48750 | 48650 | 1688 |
| 492 | 20230613 | 110000 | 13206490050 | 48700 | 48750 | 48750 | 48650 | 1522 |
| 493 | 20230613 | 105900 | 13132365250 | 48700 | 48700 | 48750 | 48700 | 215 |
| 494 | 20230613 | 105800 | 13121889400 | 48750 | 48700 | 48750 | 48650 | 1348 |
| 495 | 20230613 | 105700 | 13056243500 | 48650 | 48750 | 48750 | 48650 | 1946 |
| 496 | 20230613 | 105600 | 12961475950 | 48750 | 48700 | 48750 | 48700 | 214 |
| 497 | 20230613 | 105500 | 12951051550 | 48700 | 48650 | 48750 | 48650 | 969 |
| 498 | 20230613 | 105400 | 12903861500 | 48650 | 48650 | 48700 | 48650 | 223 |
| 499 | 20230613 | 105300 | 12893008650 | 48700 | 48750 | 48750 | 48650 | 1970 |
| 500 | 20230613 | 105200 | 12797061300 | 48700 | 48700 | 48750 | 48700 | 236 |
| 501 | 20230613 | 105100 | 12785564200 | 48700 | 48750 | 48750 | 48700 | 386 |
| 502 | 20230613 | 105000 | 12766755550 | 48750 | 48700 | 48750 | 48700 | 4930 |
| 503 | 20230613 | 104900 | 12526425500 | 48750 | 48650 | 48750 | 48650 | 1054 |
| 504 | 20230613 | 104800 | 12475097900 | 48650 | 48750 | 48750 | 48650 | 4871 |
| 505 | 20230613 | 104700 | 12237725250 | 48750 | 48700 | 48800 | 48700 | 665 |
| 506 | 20230613 | 104600 | 12205299350 | 48750 | 48750 | 48800 | 48700 | 1011 |
| 507 | 20230613 | 104500 | 12156011900 | 48750 | 48700 | 48800 | 48700 | 1359 |
| 508 | 20230613 | 104400 | 12089756750 | 48700 | 48650 | 48750 | 48650 | 679 |
| 509 | 20230613 | 104300 | 12056688650 | 48700 | 48650 | 48750 | 48650 | 2951 |
| 510 | 20230613 | 104200 | 11912968400 | 48650 | 48650 | 48700 | 48650 | 115 |
| 511 | 20230613 | 104100 | 11907371900 | 48700 | 48700 | 48750 | 48650 | 1724 |
| 512 | 20230613 | 104000 | 11823420000 | 48700 | 48700 | 48750 | 48700 | 1055 |
| 513 | 20230613 | 103900 | 11772040050 | 48750 | 48700 | 48750 | 48700 | 275 |
| 514 | 20230613 | 103800 | 11758641800 | 48750 | 48700 | 48750 | 48700 | 715 |
| 515 | 20230613 | 103700 | 11723818350 | 48750 | 48700 | 48750 | 48700 | 337 |
| 516 | 20230613 | 103600 | 11707398550 | 48700 | 48750 | 48750 | 48700 | 658 |
| 517 | 20230613 | 103500 | 11675348200 | 48700 | 48800 | 48800 | 48700 | 4149 |
| 518 | 20230613 | 103400 | 11473194400 | 48750 | 48800 | 48800 | 48750 | 235 |
| 519 | 20230613 | 103300 | 11461732700 | 48800 | 48750 | 48800 | 48750 | 352 |
| 520 | 20230613 | 103200 | 11444562750 | 48800 | 48800 | 48800 | 48750 | 251 |
| 521 | 20230613 | 103100 | 11432318950 | 48750 | 48700 | 48800 | 48700 | 2311 |
| 522 | 20230613 | 103000 | 11319660450 | 48750 | 48750 | 48750 | 48700 | 225 |
| 523 | 20230613 | 102900 | 11308698450 | 48750 | 48700 | 48750 | 48700 | 239 |
| 524 | 20230613 | 102800 | 11297049800 | 48750 | 48700 | 48750 | 48700 | 442 |
| 525 | 20230613 | 102700 | 11275518950 | 48700 | 48700 | 48750 | 48700 | 769 |
| 526 | 20230613 | 102600 | 11238064750 | 48750 | 48750 | 48750 | 48700 | 216 |
| 527 | 20230613 | 102500 | 11227538100 | 48700 | 48650 | 48750 | 48650 | 1922 |
| 528 | 20230613 | 102400 | 11133936800 | 48700 | 48650 | 48750 | 48650 | 2476 |
| 529 | 20230613 | 102300 | 11013361000 | 48650 | 48700 | 48700 | 48650 | 388 |
| 530 | 20230613 | 102200 | 10994473750 | 48650 | 48650 | 48700 | 48650 | 224 |
| 531 | 20230613 | 102100 | 10983573650 | 48700 | 48650 | 48700 | 48650 | 234 |
| 532 | 20230613 | 102000 | 10972186150 | 48700 | 48650 | 48700 | 48650 | 280 |
| 533 | 20230613 | 101900 | 10958555000 | 48650 | 48700 | 48700 | 48650 | 175 |
| 534 | 20230613 | 101800 | 10950039300 | 48650 | 48600 | 48700 | 48600 | 245 |
| 535 | 20230613 | 101700 | 10938120450 | 48650 | 48600 | 48700 | 48600 | 1971 |
| 536 | 20230613 | 101600 | 10842236250 | 48600 | 48700 | 48700 | 48600 | 4120 |
| 537 | 20230613 | 101500 | 10641796850 | 48700 | 48700 | 48700 | 48650 | 85 |
| 538 | 20230613 | 101400 | 10637659750 | 48650 | 48650 | 48700 | 48650 | 247 |
| 539 | 20230613 | 101300 | 10625640200 | 48700 | 48650 | 48700 | 48650 | 111 |
| 540 | 20230613 | 101200 | 10620238800 | 48650 | 48800 | 48800 | 48650 | 1740 |
| 541 | 20230613 | 101100 | 10535435450 | 48750 | 48750 | 48750 | 48700 | 829 |
| 542 | 20230613 | 101000 | 10495026500 | 48800 | 48700 | 48800 | 48650 | 4499 |
| 543 | 20230613 | 100900 | 10275842650 | 48700 | 48700 | 48750 | 48650 | 2569 |
| 544 | 20230613 | 100800 | 10150683550 | 48700 | 48650 | 48700 | 48650 | 394 |
| 545 | 20230613 | 100700 | 10131500950 | 48650 | 48650 | 48700 | 48650 | 192 |
| 546 | 20230613 | 100600 | 10122158550 | 48650 | 48650 | 48700 | 48650 | 1038 |
| 547 | 20230613 | 100500 | 10071655450 | 48650 | 48650 | 48700 | 48650 | 228 |
| 548 | 20230613 | 100400 | 10060560250 | 48650 | 48650 | 48700 | 48650 | 196 |
| 549 | 20230613 | 100300 | 10051020950 | 48650 | 48650 | 48700 | 48650 | 257 |
| 550 | 20230613 | 100200 | 10038515950 | 48650 | 48550 | 48700 | 48550 | 2629 |
| 551 | 20230613 | 100100 | 9910642500 | 48600 | 48600 | 48600 | 48550 | 360 |
| 552 | 20230613 | 100000 | 9893147250 | 48600 | 48650 | 48650 | 48600 | 1118 |
| 553 | 20230613 | 095900 | 9838808650 | 48600 | 48600 | 48650 | 48600 | 247 |
| 554 | 20230613 | 095800 | 9826798500 | 48600 | 48700 | 48700 | 48550 | 9009 |
| 555 | 20230613 | 095700 | 9388866300 | 48650 | 48700 | 48700 | 48650 | 323 |
| 556 | 20230613 | 095600 | 9373148100 | 48650 | 48650 | 48700 | 48650 | 101 |
| 557 | 20230613 | 095500 | 9368233550 | 48650 | 48600 | 48650 | 48600 | 1478 |
| 558 | 20230613 | 095400 | 9296336700 | 48600 | 48600 | 48650 | 48600 | 410 |
| 559 | 20230613 | 095300 | 9276406800 | 48600 | 48600 | 48700 | 48600 | 1208 |
| 560 | 20230613 | 095200 | 9217650100 | 48600 | 48750 | 48750 | 48600 | 6865 |
| 561 | 20230613 | 095100 | 8883231550 | 48750 | 48750 | 48800 | 48750 | 284 |
| 562 | 20230613 | 095000 | 8869382800 | 48750 | 48750 | 48800 | 48700 | 2733 |
| 563 | 20230613 | 094900 | 8736150100 | 48700 | 48700 | 48750 | 48700 | 768 |
| 564 | 20230613 | 094800 | 8698718600 | 48700 | 48650 | 48750 | 48650 | 586 |
| 565 | 20230613 | 094700 | 8670179950 | 48700 | 48700 | 48750 | 48650 | 527 |
| 566 | 20230613 | 094600 | 8644519900 | 48700 | 48700 | 48750 | 48650 | 3327 |
| 567 | 20230613 | 094500 | 8482410100 | 48700 | 48700 | 48700 | 48650 | 211 |
| 568 | 20230613 | 094400 | 8472139800 | 48700 | 48650 | 48700 | 48650 | 2559 |
| 569 | 20230613 | 094300 | 8347563450 | 48650 | 48700 | 48700 | 48650 | 212 |
| 570 | 20230613 | 094200 | 8337246650 | 48650 | 48700 | 48750 | 48650 | 2826 |
| 571 | 20230613 | 094100 | 8199514650 | 48700 | 48750 | 48750 | 48650 | 3681 |
| 572 | 20230613 | 094000 | 8020156450 | 48750 | 48750 | 48800 | 48750 | 315 |
| 573 | 20230613 | 093900 | 8004797050 | 48750 | 48650 | 48750 | 48650 | 4006 |
| 574 | 20230613 | 093800 | 7809646500 | 48650 | 48700 | 48700 | 48650 | 264 |
| 575 | 20230613 | 093700 | 7796799950 | 48650 | 48650 | 48700 | 48600 | 1033 |
| 576 | 20230613 | 093600 | 7746544950 | 48600 | 48650 | 48650 | 48600 | 453 |
| 577 | 20230613 | 093500 | 7724517500 | 48650 | 48600 | 48700 | 48550 | 2193 |
| 578 | 20230613 | 093400 | 7617871100 | 48600 | 48600 | 48600 | 48550 | 1489 |
| 579 | 20230613 | 093300 | 7545557400 | 48600 | 48700 | 48700 | 48600 | 633 |
| 580 | 20230613 | 093200 | 7514761350 | 48700 | 48700 | 48750 | 48700 | 6222 |
| 581 | 20230613 | 093100 | 7211489450 | 48700 | 48700 | 48750 | 48700 | 1624 |
| 582 | 20230613 | 093000 | 7132365800 | 48700 | 48600 | 48750 | 48600 | 8893 |
| 583 | 20230613 | 092900 | 6699743800 | 48600 | 48550 | 48600 | 48550 | 754 |
| 584 | 20230613 | 092800 | 6663123000 | 48600 | 48600 | 48600 | 48550 | 20766 |
| 585 | 20230613 | 092700 | 5654240400 | 48600 | 48650 | 48700 | 48600 | 3502 |
| 586 | 20230613 | 092600 | 5483980750 | 48650 | 48650 | 48700 | 48650 | 169 |
| 587 | 20230613 | 092500 | 5475758750 | 48700 | 48650 | 48750 | 48650 | 3799 |
| 588 | 20230613 | 092400 | 5290897800 | 48650 | 48700 | 48750 | 48650 | 7770 |
| 589 | 20230613 | 092300 | 4912586250 | 48750 | 48700 | 48750 | 48700 | 340 |
| 590 | 20230613 | 092200 | 4896013450 | 48700 | 48750 | 48750 | 48700 | 639 |
| 591 | 20230613 | 092100 | 4864867550 | 48750 | 48750 | 48750 | 48700 | 1772 |
| 592 | 20230613 | 092000 | 4778484150 | 48750 | 48800 | 48850 | 48700 | 3731 |
| 593 | 20230613 | 091900 | 4596447350 | 48750 | 48800 | 48800 | 48750 | 145 |
| 594 | 20230613 | 091800 | 4589374300 | 48750 | 48800 | 48850 | 48750 | 835 |
| 595 | 20230613 | 091700 | 4548643850 | 48800 | 48800 | 48850 | 48700 | 7951 |
| 596 | 20230613 | 091600 | 4160849000 | 48800 | 48800 | 48850 | 48750 | 2581 |
| 597 | 20230613 | 091500 | 4034840450 | 48800 | 48750 | 48800 | 48700 | 15826 |
| 598 | 20230613 | 091400 | 3263301850 | 48800 | 48700 | 48800 | 48700 | 5718 |
| 599 | 20230613 | 091300 | 2984564750 | 48700 | 48750 | 48800 | 48700 | 2943 |
| 600 | 20230613 | 091200 | 2841096500 | 48800 | 48800 | 48800 | 48750 | 949 |
| 601 | 20230613 | 091100 | 2794786600 | 48800 | 48800 | 48850 | 48750 | 8160 |
| 602 | 20230613 | 091000 | 2396509150 | 48750 | 48800 | 48800 | 48750 | 585 |
| 603 | 20230613 | 090900 | 2367982050 | 48750 | 48750 | 48800 | 48700 | 2282 |
| 604 | 20230613 | 090800 | 2256706150 | 48750 | 48750 | 48750 | 48700 | 2339 |
| 605 | 20230613 | 090700 | 2142706600 | 48750 | 48750 | 48800 | 48700 | 2617 |
| 606 | 20230613 | 090600 | 2015135200 | 48700 | 48750 | 48750 | 48700 | 4788 |
| 607 | 20230613 | 090500 | 1781952950 | 48700 | 48750 | 48800 | 48700 | 1205 |
| 608 | 20230613 | 090400 | 1723218200 | 48750 | 48700 | 48800 | 48700 | 3613 |
| 609 | 20230613 | 090300 | 1547133950 | 48750 | 48700 | 48750 | 48700 | 2025 |
| 610 | 20230613 | 090200 | 1448505700 | 48700 | 48700 | 48750 | 48650 | 4533 |
| 611 | 20230613 | 090100 | 1227748950 | 48700 | 48600 | 48700 | 48550 | 8350 |
| 612 | 20230613 | 090000 | 821764700 | 48600 | 48900 | 48900 | 48600 | 16837 |