33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 191300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 205256 |
| 3 | 20230615 | 191200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 4 | 20230615 | 191100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 5 | 20230615 | 191000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 6 | 20230615 | 190900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 7 | 20230615 | 190800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 8 | 20230615 | 190700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 9 | 20230615 | 190600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 10 | 20230615 | 190500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 11 | 20230615 | 190400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 12 | 20230615 | 190300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 13 | 20230615 | 190200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 14 | 20230615 | 190100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 15 | 20230615 | 190000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 16 | 20230615 | 185900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 17 | 20230615 | 185800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 18 | 20230615 | 185700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 19 | 20230615 | 185600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 20 | 20230615 | 185500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 21 | 20230615 | 185400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 22 | 20230615 | 185300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 23 | 20230615 | 185200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 24 | 20230615 | 185100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 25 | 20230615 | 185000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 26 | 20230615 | 184900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 27 | 20230615 | 184800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 28 | 20230615 | 184700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 29 | 20230615 | 184600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 30 | 20230615 | 184500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 31 | 20230615 | 184400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 32 | 20230615 | 184300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 205256 |
| 33 | 20230615 | 184200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 34 | 20230615 | 184100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 35 | 20230615 | 184000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 36 | 20230615 | 183900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 37 | 20230615 | 183800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 38 | 20230615 | 183700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 39 | 20230615 | 183600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 40 | 20230615 | 183500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 41 | 20230615 | 183400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 42 | 20230615 | 183300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 43 | 20230615 | 183200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 44 | 20230615 | 183100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 45 | 20230615 | 183000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 46 | 20230615 | 182900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 47 | 20230615 | 182800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 48 | 20230615 | 182700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 49 | 20230615 | 182600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 50 | 20230615 | 182500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 51 | 20230615 | 182400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 52 | 20230615 | 182300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 53 | 20230615 | 182200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 54 | 20230615 | 182100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 55 | 20230615 | 182000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 56 | 20230615 | 181900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 57 | 20230615 | 181800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 58 | 20230615 | 181700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 59 | 20230615 | 181600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 60 | 20230615 | 181500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 61 | 20230615 | 181400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 62 | 20230615 | 181300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 205256 |
| 63 | 20230615 | 181200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 64 | 20230615 | 181100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 65 | 20230615 | 181000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 66 | 20230615 | 180900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 67 | 20230615 | 180800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 68 | 20230615 | 180700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 69 | 20230615 | 180600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 70 | 20230615 | 180500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 71 | 20230615 | 180400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 72 | 20230615 | 180300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 73 | 20230615 | 180200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 74 | 20230615 | 180100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 75 | 20230615 | 180000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 76 | 20230615 | 175900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 77 | 20230615 | 175800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 78 | 20230615 | 175700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 79 | 20230615 | 175600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 80 | 20230615 | 175500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 81 | 20230615 | 175400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 82 | 20230615 | 175300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 83 | 20230615 | 175200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 84 | 20230615 | 175100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 85 | 20230615 | 175000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 86 | 20230615 | 174900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 87 | 20230615 | 174800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 88 | 20230615 | 174700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 89 | 20230615 | 174600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 90 | 20230615 | 174500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 91 | 20230615 | 174400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 92 | 20230615 | 174300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 205256 |
| 93 | 20230615 | 174200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 94 | 20230615 | 174100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 95 | 20230615 | 174000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 96 | 20230615 | 173900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 97 | 20230615 | 173800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 98 | 20230615 | 173700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 99 | 20230615 | 173600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 100 | 20230615 | 173500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 101 | 20230615 | 173400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 102 | 20230615 | 173300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 103 | 20230615 | 173200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 104 | 20230615 | 173100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 105 | 20230615 | 173000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 106 | 20230615 | 172900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 107 | 20230615 | 172800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 108 | 20230615 | 172700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 109 | 20230615 | 172600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 110 | 20230615 | 172500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 111 | 20230615 | 172400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 112 | 20230615 | 172300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 113 | 20230615 | 172200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 114 | 20230615 | 172100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 115 | 20230615 | 172000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 116 | 20230615 | 171900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 117 | 20230615 | 171800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 118 | 20230615 | 171700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 119 | 20230615 | 171600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 120 | 20230615 | 171500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 121 | 20230615 | 171400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 122 | 20230615 | 171300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 205256 |
| 123 | 20230615 | 171200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 124 | 20230615 | 171100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 125 | 20230615 | 171000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 126 | 20230615 | 170900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 127 | 20230615 | 170800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 128 | 20230615 | 170700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 129 | 20230615 | 170600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 130 | 20230615 | 170500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 131 | 20230615 | 170400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 132 | 20230615 | 170300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 133 | 20230615 | 170200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 134 | 20230615 | 170100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 135 | 20230615 | 170000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 136 | 20230615 | 165900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 137 | 20230615 | 165800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 138 | 20230615 | 165700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 139 | 20230615 | 165600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 140 | 20230615 | 165500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 141 | 20230615 | 165400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 142 | 20230615 | 165300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 143 | 20230615 | 165200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 144 | 20230615 | 165100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 145 | 20230615 | 165000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 146 | 20230615 | 164900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 147 | 20230615 | 164800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 148 | 20230615 | 164700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 149 | 20230615 | 164600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 150 | 20230615 | 164500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 151 | 20230615 | 164400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 152 | 20230615 | 164300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 205256 |
| 153 | 20230615 | 164200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 154 | 20230615 | 164100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 155 | 20230615 | 164000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 156 | 20230615 | 163900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 157 | 20230615 | 163800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 158 | 20230615 | 163700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 159 | 20230615 | 163600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 160 | 20230615 | 163500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 161 | 20230615 | 163400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 162 | 20230615 | 163300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 163 | 20230615 | 163200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 164 | 20230615 | 163100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 165 | 20230615 | 163000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 166 | 20230615 | 162900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 167 | 20230615 | 162800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 168 | 20230615 | 162700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 169 | 20230615 | 162600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 170 | 20230615 | 162500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 171 | 20230615 | 162400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 172 | 20230615 | 162300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 173 | 20230615 | 162200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 174 | 20230615 | 162100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 175 | 20230615 | 162000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 176 | 20230615 | 161900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 177 | 20230615 | 161800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 178 | 20230615 | 161700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 179 | 20230615 | 161600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 180 | 20230615 | 161500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 181 | 20230615 | 161400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 182 | 20230615 | 161300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 205256 |
| 183 | 20230615 | 161200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 184 | 20230615 | 161100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 185 | 20230615 | 161000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 186 | 20230615 | 160900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 187 | 20230615 | 160800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 188 | 20230615 | 160700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 189 | 20230615 | 160600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 190 | 20230615 | 160500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 191 | 20230615 | 160400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 192 | 20230615 | 160300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 193 | 20230615 | 160200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 194 | 20230615 | 160100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 195 | 20230615 | 160000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 196 | 20230615 | 155900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 197 | 20230615 | 155800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 198 | 20230615 | 155700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 199 | 20230615 | 155600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 200 | 20230615 | 155500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 201 | 20230615 | 155400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 202 | 20230615 | 155300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 203 | 20230615 | 155200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 204 | 20230615 | 155100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 205 | 20230615 | 155000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 206 | 20230615 | 154900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 207 | 20230615 | 154800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 208 | 20230615 | 154700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 209 | 20230615 | 154600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 210 | 20230615 | 154500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 211 | 20230615 | 154400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 212 | 20230615 | 154300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 205256 |
| 213 | 20230615 | 154200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 214 | 20230615 | 154100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 215 | 20230615 | 154000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 216 | 20230615 | 153900 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 217 | 20230615 | 153800 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 218 | 20230615 | 153700 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 219 | 20230615 | 153600 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 220 | 20230615 | 153500 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 221 | 20230615 | 153400 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 222 | 20230615 | 153300 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 223 | 20230615 | 153200 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 224 | 20230615 | 153100 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 225 | 20230615 | 153000 | 46483075400 | 48200 | 48200 | 48200 | 48200 | 205256 |
| 226 | 20230615 | 152900 | 36589736200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 227 | 20230615 | 152800 | 36589736200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 228 | 20230615 | 152700 | 36589736200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 229 | 20230615 | 152600 | 36589736200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 230 | 20230615 | 152500 | 36589736200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 231 | 20230615 | 152400 | 36589736200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 232 | 20230615 | 152300 | 36589736200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 233 | 20230615 | 152200 | 36589736200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 234 | 20230615 | 152100 | 36589736200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 235 | 20230615 | 152000 | 36589736200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 236 | 20230615 | 151900 | 36589736200 | 48100 | 48150 | 48150 | 48100 | 6274 |
| 237 | 20230615 | 151800 | 36287796200 | 48100 | 48150 | 48150 | 48100 | 1770 |
| 238 | 20230615 | 151700 | 36202589200 | 48100 | 48100 | 48200 | 48100 | 3452 |
| 239 | 20230615 | 151600 | 36036447450 | 48100 | 48150 | 48150 | 48100 | 12572 |
| 240 | 20230615 | 151500 | 35431232900 | 48100 | 48150 | 48150 | 48100 | 1038 |
| 241 | 20230615 | 151400 | 35381275500 | 48150 | 48150 | 48150 | 48100 | 1378 |
| 242 | 20230615 | 151300 | 35314951400 | 48150 | 48150 | 48150 | 48100 | 1278 |
| 243 | 20230615 | 151200 | 35253463900 | 48100 | 48150 | 48150 | 48100 | 5612 |
| 244 | 20230615 | 151100 | 34983316800 | 48150 | 48100 | 48150 | 48100 | 787 |
| 245 | 20230615 | 151000 | 34945444300 | 48100 | 48150 | 48150 | 48050 | 3916 |
| 246 | 20230615 | 150900 | 34757083850 | 48100 | 48200 | 48200 | 48100 | 14336 |
| 247 | 20230615 | 150800 | 34067051750 | 48150 | 48150 | 48200 | 48150 | 903 |
| 248 | 20230615 | 150700 | 34023551100 | 48200 | 48250 | 48250 | 48150 | 7194 |
| 249 | 20230615 | 150600 | 33676821700 | 48200 | 48200 | 48250 | 48200 | 4193 |
| 250 | 20230615 | 150500 | 33474705200 | 48200 | 48250 | 48250 | 48200 | 602 |
| 251 | 20230615 | 150400 | 33445683300 | 48250 | 48200 | 48250 | 48200 | 1005 |
| 252 | 20230615 | 150300 | 33397213450 | 48250 | 48250 | 48300 | 48200 | 3819 |
| 253 | 20230615 | 150200 | 33213020600 | 48250 | 48250 | 48300 | 48200 | 14921 |
| 254 | 20230615 | 150100 | 32493083150 | 48200 | 48300 | 48300 | 48200 | 5798 |
| 255 | 20230615 | 150000 | 32213330000 | 48300 | 48350 | 48400 | 48250 | 20128 |
| 256 | 20230615 | 145900 | 31240878600 | 48400 | 48400 | 48400 | 48350 | 1391 |
| 257 | 20230615 | 145800 | 31173610900 | 48400 | 48400 | 48450 | 48350 | 19910 |
| 258 | 20230615 | 145700 | 30210101650 | 48450 | 48450 | 48450 | 48400 | 13299 |
| 259 | 20230615 | 145600 | 29566409350 | 48400 | 48400 | 48450 | 48400 | 1307 |
| 260 | 20230615 | 145500 | 29503110300 | 48400 | 48450 | 48450 | 48400 | 1104 |
| 261 | 20230615 | 145400 | 29449639400 | 48450 | 48450 | 48450 | 48400 | 1440 |
| 262 | 20230615 | 145300 | 29379895600 | 48450 | 48400 | 48450 | 48400 | 1011 |
| 263 | 20230615 | 145200 | 29330930250 | 48400 | 48450 | 48450 | 48400 | 1844 |
| 264 | 20230615 | 145100 | 29241664350 | 48450 | 48450 | 48450 | 48400 | 1352 |
| 265 | 20230615 | 145000 | 29176193550 | 48400 | 48450 | 48450 | 48400 | 1072 |
| 266 | 20230615 | 144900 | 29124275350 | 48400 | 48400 | 48450 | 48400 | 637 |
| 267 | 20230615 | 144800 | 29093434300 | 48450 | 48450 | 48450 | 48400 | 6905 |
| 268 | 20230615 | 144700 | 28759211600 | 48450 | 48450 | 48450 | 48400 | 868 |
| 269 | 20230615 | 144600 | 28717157650 | 48450 | 48450 | 48450 | 48400 | 825 |
| 270 | 20230615 | 144500 | 28677192250 | 48450 | 48450 | 48450 | 48400 | 775 |
| 271 | 20230615 | 144400 | 28639665050 | 48450 | 48450 | 48450 | 48400 | 1153 |
| 272 | 20230615 | 144300 | 28583808700 | 48450 | 48450 | 48450 | 48400 | 554 |
| 273 | 20230615 | 144200 | 28556974500 | 48450 | 48450 | 48450 | 48400 | 663 |
| 274 | 20230615 | 144100 | 28524856700 | 48450 | 48450 | 48450 | 48400 | 2176 |
| 275 | 20230615 | 144000 | 28419448100 | 48400 | 48450 | 48450 | 48400 | 589 |
| 276 | 20230615 | 143900 | 28390913850 | 48450 | 48450 | 48450 | 48400 | 3033 |
| 277 | 20230615 | 143800 | 28244002850 | 48400 | 48400 | 48450 | 48400 | 997 |
| 278 | 20230615 | 143700 | 28195720400 | 48400 | 48450 | 48450 | 48400 | 1114 |
| 279 | 20230615 | 143600 | 28141772200 | 48400 | 48450 | 48450 | 48400 | 996 |
| 280 | 20230615 | 143500 | 28093545250 | 48450 | 48450 | 48450 | 48400 | 1758 |
| 281 | 20230615 | 143400 | 28008393550 | 48400 | 48450 | 48450 | 48400 | 4446 |
| 282 | 20230615 | 143300 | 27793021600 | 48400 | 48450 | 48450 | 48400 | 1171 |
| 283 | 20230615 | 143200 | 27736292300 | 48450 | 48450 | 48450 | 48400 | 1061 |
| 284 | 20230615 | 143100 | 27684902650 | 48400 | 48450 | 48450 | 48400 | 578 |
| 285 | 20230615 | 143000 | 27656901300 | 48450 | 48400 | 48450 | 48400 | 1136 |
| 286 | 20230615 | 142900 | 27601867250 | 48450 | 48450 | 48450 | 48400 | 562 |
| 287 | 20230615 | 142800 | 27574639000 | 48450 | 48450 | 48450 | 48400 | 354 |
| 288 | 20230615 | 142700 | 27557490650 | 48450 | 48450 | 48450 | 48400 | 667 |
| 289 | 20230615 | 142600 | 27525181200 | 48450 | 48450 | 48450 | 48400 | 712 |
| 290 | 20230615 | 142500 | 27490690800 | 48400 | 48450 | 48450 | 48400 | 397 |
| 291 | 20230615 | 142400 | 27471469350 | 48400 | 48450 | 48450 | 48400 | 586 |
| 292 | 20230615 | 142300 | 27443084700 | 48400 | 48400 | 48450 | 48400 | 477 |
| 293 | 20230615 | 142200 | 27419979150 | 48450 | 48450 | 48450 | 48400 | 931 |
| 294 | 20230615 | 142100 | 27374883800 | 48400 | 48450 | 48450 | 48400 | 273 |
| 295 | 20230615 | 142000 | 27361661300 | 48400 | 48450 | 48450 | 48400 | 908 |
| 296 | 20230615 | 141900 | 27317686500 | 48400 | 48450 | 48450 | 48400 | 955 |
| 297 | 20230615 | 141800 | 27271431300 | 48400 | 48450 | 48450 | 48400 | 785 |
| 298 | 20230615 | 141700 | 27233422350 | 48400 | 48450 | 48450 | 48400 | 594 |
| 299 | 20230615 | 141600 | 27204654150 | 48450 | 48400 | 48450 | 48400 | 1018 |
| 300 | 20230615 | 141500 | 27155345600 | 48450 | 48400 | 48450 | 48400 | 1360 |
| 301 | 20230615 | 141400 | 27089458150 | 48450 | 48400 | 48450 | 48400 | 427 |
| 302 | 20230615 | 141300 | 27068774200 | 48450 | 48450 | 48450 | 48400 | 415 |
| 303 | 20230615 | 141200 | 27048671650 | 48450 | 48450 | 48450 | 48400 | 783 |
| 304 | 20230615 | 141100 | 27010739050 | 48450 | 48450 | 48450 | 48400 | 476 |
| 305 | 20230615 | 141000 | 26987690900 | 48450 | 48450 | 48450 | 48400 | 801 |
| 306 | 20230615 | 140900 | 26948883250 | 48400 | 48450 | 48450 | 48400 | 459 |
| 307 | 20230615 | 140800 | 26926648950 | 48450 | 48450 | 48450 | 48400 | 898 |
| 308 | 20230615 | 140700 | 26883145000 | 48450 | 48450 | 48450 | 48400 | 1604 |
| 309 | 20230615 | 140600 | 26805456450 | 48400 | 48400 | 48450 | 48400 | 2682 |
| 310 | 20230615 | 140500 | 26675545550 | 48450 | 48400 | 48450 | 48400 | 535 |
| 311 | 20230615 | 140400 | 26649627200 | 48400 | 48450 | 48450 | 48400 | 703 |
| 312 | 20230615 | 140300 | 26615577600 | 48450 | 48450 | 48450 | 48400 | 398 |
| 313 | 20230615 | 140200 | 26596297450 | 48450 | 48450 | 48450 | 48400 | 376 |
| 314 | 20230615 | 140100 | 26578080700 | 48450 | 48400 | 48450 | 48400 | 642 |
| 315 | 20230615 | 140000 | 26546996800 | 48400 | 48400 | 48450 | 48400 | 391 |
| 316 | 20230615 | 135900 | 26528056550 | 48450 | 48450 | 48450 | 48400 | 773 |
| 317 | 20230615 | 135800 | 26490616200 | 48400 | 48450 | 48450 | 48400 | 858 |
| 318 | 20230615 | 135700 | 26449059950 | 48400 | 48450 | 48450 | 48400 | 709 |
| 319 | 20230615 | 135600 | 26414729050 | 48400 | 48400 | 48450 | 48400 | 712 |
| 320 | 20230615 | 135500 | 26380238750 | 48450 | 48400 | 48450 | 48400 | 292 |
| 321 | 20230615 | 135400 | 26366097700 | 48450 | 48400 | 48450 | 48400 | 2327 |
| 322 | 20230615 | 135300 | 26253359500 | 48400 | 48450 | 48450 | 48400 | 2026 |
| 323 | 20230615 | 135200 | 26155206800 | 48400 | 48450 | 48450 | 48400 | 148 |
| 324 | 20230615 | 135100 | 26148041250 | 48450 | 48400 | 48450 | 48400 | 1806 |
| 325 | 20230615 | 135000 | 26060569700 | 48450 | 48500 | 48500 | 48400 | 3349 |
| 326 | 20230615 | 134900 | 25898335150 | 48500 | 48450 | 48500 | 48400 | 4876 |
| 327 | 20230615 | 134800 | 25662071200 | 48400 | 48450 | 48450 | 48400 | 3733 |
| 328 | 20230615 | 134700 | 25481209800 | 48400 | 48450 | 48450 | 48400 | 806 |
| 329 | 20230615 | 134600 | 25442165450 | 48450 | 48450 | 48450 | 48400 | 656 |
| 330 | 20230615 | 134500 | 25410388900 | 48450 | 48400 | 48450 | 48400 | 603 |
| 331 | 20230615 | 134400 | 25381181400 | 48400 | 48450 | 48450 | 48400 | 806 |
| 332 | 20230615 | 134300 | 25342158750 | 48400 | 48400 | 48450 | 48400 | 1517 |
| 333 | 20230615 | 134200 | 25268682400 | 48400 | 48400 | 48450 | 48400 | 500 |
| 334 | 20230615 | 134100 | 25244468450 | 48400 | 48400 | 48450 | 48400 | 1277 |
| 335 | 20230615 | 134000 | 25182617500 | 48400 | 48400 | 48450 | 48400 | 825 |
| 336 | 20230615 | 133900 | 25142657600 | 48400 | 48450 | 48450 | 48400 | 249 |
| 337 | 20230615 | 133800 | 25130599000 | 48400 | 48400 | 48450 | 48400 | 408 |
| 338 | 20230615 | 133700 | 25110835850 | 48400 | 48450 | 48450 | 48400 | 401 |
| 339 | 20230615 | 133600 | 25091424150 | 48400 | 48400 | 48450 | 48400 | 750 |
| 340 | 20230615 | 133500 | 25055094350 | 48450 | 48450 | 48450 | 48400 | 449 |
| 341 | 20230615 | 133400 | 25033348150 | 48400 | 48400 | 48450 | 48400 | 161 |
| 342 | 20230615 | 133300 | 25025552700 | 48400 | 48450 | 48450 | 48400 | 391 |
| 343 | 20230615 | 133200 | 25006617700 | 48450 | 48450 | 48450 | 48400 | 261 |
| 344 | 20230615 | 133100 | 24993977700 | 48400 | 48400 | 48450 | 48400 | 883 |
| 345 | 20230615 | 133000 | 24951207350 | 48400 | 48450 | 48500 | 48400 | 19314 |
| 346 | 20230615 | 132900 | 24015787600 | 48500 | 48500 | 48500 | 48450 | 658 |
| 347 | 20230615 | 132800 | 23983885400 | 48450 | 48500 | 48500 | 48450 | 456 |
| 348 | 20230615 | 132700 | 23961777750 | 48500 | 48500 | 48500 | 48450 | 509 |
| 349 | 20230615 | 132600 | 23937095800 | 48500 | 48500 | 48500 | 48450 | 538 |
| 350 | 20230615 | 132500 | 23911019200 | 48450 | 48500 | 48500 | 48450 | 337 |
| 351 | 20230615 | 132400 | 23894682200 | 48450 | 48450 | 48500 | 48450 | 331 |
| 352 | 20230615 | 132300 | 23878635400 | 48450 | 48450 | 48550 | 48450 | 1413 |
| 353 | 20230615 | 132200 | 23810126900 | 48450 | 48500 | 48550 | 48450 | 1170 |
| 354 | 20230615 | 132100 | 23753376000 | 48450 | 48500 | 48550 | 48450 | 8803 |
| 355 | 20230615 | 132000 | 23326450900 | 48500 | 48450 | 48500 | 48450 | 612 |
| 356 | 20230615 | 131900 | 23296773550 | 48500 | 48500 | 48500 | 48450 | 1512 |
| 357 | 20230615 | 131800 | 23223443800 | 48500 | 48450 | 48500 | 48450 | 793 |
| 358 | 20230615 | 131700 | 23184993300 | 48450 | 48500 | 48500 | 48450 | 359 |
| 359 | 20230615 | 131600 | 23167592150 | 48500 | 48500 | 48500 | 48450 | 1419 |
| 360 | 20230615 | 131500 | 23098786950 | 48500 | 48500 | 48500 | 48450 | 614 |
| 361 | 20230615 | 131400 | 23069010900 | 48450 | 48450 | 48500 | 48450 | 703 |
| 362 | 20230615 | 131300 | 23034920750 | 48500 | 48500 | 48500 | 48450 | 583 |
| 363 | 20230615 | 131200 | 23006648400 | 48500 | 48500 | 48500 | 48450 | 389 |
| 364 | 20230615 | 131100 | 22987782400 | 48500 | 48450 | 48500 | 48450 | 883 |
| 365 | 20230615 | 131000 | 22944962350 | 48450 | 48500 | 48500 | 48450 | 705 |
| 366 | 20230615 | 130900 | 22910772750 | 48450 | 48500 | 48500 | 48450 | 799 |
| 367 | 20230615 | 130800 | 22872036250 | 48500 | 48500 | 48500 | 48450 | 508 |
| 368 | 20230615 | 130700 | 22847398300 | 48500 | 48500 | 48500 | 48450 | 417 |
| 369 | 20230615 | 130600 | 22827176900 | 48500 | 48500 | 48500 | 48450 | 506 |
| 370 | 20230615 | 130500 | 22802635950 | 48500 | 48500 | 48500 | 48450 | 558 |
| 371 | 20230615 | 130400 | 22775576000 | 48500 | 48500 | 48500 | 48450 | 287 |
| 372 | 20230615 | 130300 | 22761657850 | 48500 | 48450 | 48500 | 48450 | 607 |
| 373 | 20230615 | 130200 | 22732232850 | 48500 | 48500 | 48500 | 48450 | 382 |
| 374 | 20230615 | 130100 | 22713705900 | 48500 | 48500 | 48500 | 48450 | 1035 |
| 375 | 20230615 | 130000 | 22663511400 | 48500 | 48500 | 48500 | 48450 | 849 |
| 376 | 20230615 | 125900 | 22622335550 | 48500 | 48500 | 48550 | 48450 | 1697 |
| 377 | 20230615 | 125800 | 22540030350 | 48450 | 48450 | 48500 | 48450 | 1083 |
| 378 | 20230615 | 125700 | 22487507500 | 48500 | 48450 | 48500 | 48450 | 1575 |
| 379 | 20230615 | 125600 | 22411139950 | 48450 | 48450 | 48450 | 48400 | 2918 |
| 380 | 20230615 | 125500 | 22269775400 | 48450 | 48400 | 48450 | 48400 | 351 |
| 381 | 20230615 | 125400 | 22252775050 | 48400 | 48400 | 48450 | 48400 | 1122 |
| 382 | 20230615 | 125300 | 22198430450 | 48400 | 48400 | 48450 | 48400 | 551 |
| 383 | 20230615 | 125200 | 22171747800 | 48400 | 48450 | 48450 | 48400 | 451 |
| 384 | 20230615 | 125100 | 22149906900 | 48400 | 48450 | 48450 | 48400 | 197 |
| 385 | 20230615 | 125000 | 22140368450 | 48400 | 48400 | 48450 | 48400 | 1274 |
| 386 | 20230615 | 124900 | 22078673550 | 48450 | 48500 | 48500 | 48400 | 12748 |
| 387 | 20230615 | 124800 | 21461151200 | 48450 | 48500 | 48500 | 48450 | 796 |
| 388 | 20230615 | 124700 | 21422559700 | 48450 | 48500 | 48500 | 48450 | 837 |
| 389 | 20230615 | 124600 | 21381977400 | 48450 | 48450 | 48500 | 48450 | 594 |
| 390 | 20230615 | 124500 | 21353193600 | 48500 | 48500 | 48500 | 48450 | 659 |
| 391 | 20230615 | 124400 | 21321241500 | 48500 | 48500 | 48550 | 48450 | 682 |
| 392 | 20230615 | 124300 | 21288165950 | 48500 | 48500 | 48550 | 48450 | 775 |
| 393 | 20230615 | 124200 | 21250575650 | 48500 | 48500 | 48500 | 48450 | 990 |
| 394 | 20230615 | 124100 | 21202573550 | 48450 | 48500 | 48500 | 48450 | 434 |
| 395 | 20230615 | 124000 | 21181526750 | 48500 | 48450 | 48500 | 48450 | 2672 |
| 396 | 20230615 | 123900 | 21051936700 | 48450 | 48450 | 48500 | 48450 | 447 |
| 397 | 20230615 | 123800 | 21030266800 | 48500 | 48500 | 48500 | 48450 | 359 |
| 398 | 20230615 | 123700 | 21012859050 | 48450 | 48500 | 48500 | 48450 | 298 |
| 399 | 20230615 | 123600 | 20998414000 | 48500 | 48450 | 48500 | 48450 | 1087 |
| 400 | 20230615 | 123500 | 20945696500 | 48450 | 48500 | 48500 | 48450 | 490 |
| 401 | 20230615 | 123400 | 20921951300 | 48500 | 48450 | 48500 | 48450 | 230 |
| 402 | 20230615 | 123300 | 20910796850 | 48450 | 48500 | 48500 | 48450 | 3470 |
| 403 | 20230615 | 123200 | 20742654450 | 48500 | 48500 | 48550 | 48450 | 274 |
| 404 | 20230615 | 123100 | 20729364250 | 48500 | 48550 | 48550 | 48450 | 5166 |
| 405 | 20230615 | 123000 | 20478813400 | 48500 | 48550 | 48550 | 48500 | 4404 |
| 406 | 20230615 | 122900 | 20265015850 | 48500 | 48550 | 48550 | 48500 | 350 |
| 407 | 20230615 | 122800 | 20248032000 | 48550 | 48500 | 48550 | 48500 | 1276 |
| 408 | 20230615 | 122700 | 20186108600 | 48500 | 48550 | 48550 | 48500 | 215 |
| 409 | 20230615 | 122600 | 20175677400 | 48500 | 48550 | 48550 | 48500 | 424 |
| 410 | 20230615 | 122500 | 20155099900 | 48500 | 48500 | 48550 | 48450 | 4515 |
| 411 | 20230615 | 122400 | 19936069900 | 48500 | 48500 | 48500 | 48450 | 418 |
| 412 | 20230615 | 122300 | 19915802250 | 48500 | 48450 | 48500 | 48450 | 803 |
| 413 | 20230615 | 122200 | 19876858350 | 48500 | 48500 | 48500 | 48450 | 269 |
| 414 | 20230615 | 122100 | 19863818050 | 48450 | 48450 | 48500 | 48450 | 430 |
| 415 | 20230615 | 122000 | 19842979100 | 48450 | 48500 | 48500 | 48450 | 582 |
| 416 | 20230615 | 121900 | 19814760400 | 48500 | 48450 | 48500 | 48450 | 230 |
| 417 | 20230615 | 121800 | 19803608050 | 48500 | 48500 | 48500 | 48450 | 360 |
| 418 | 20230615 | 121700 | 19786152250 | 48500 | 48500 | 48500 | 48450 | 297 |
| 419 | 20230615 | 121600 | 19771749000 | 48500 | 48500 | 48500 | 48450 | 326 |
| 420 | 20230615 | 121500 | 19755944150 | 48500 | 48450 | 48500 | 48450 | 1122 |
| 421 | 20230615 | 121400 | 19701538850 | 48450 | 48500 | 48500 | 48450 | 373 |
| 422 | 20230615 | 121300 | 19683454900 | 48500 | 48500 | 48500 | 48450 | 287 |
| 423 | 20230615 | 121200 | 19669537500 | 48450 | 48500 | 48500 | 48450 | 943 |
| 424 | 20230615 | 121100 | 19623805600 | 48500 | 48500 | 48500 | 48450 | 1319 |
| 425 | 20230615 | 121000 | 19559837800 | 48500 | 48450 | 48500 | 48450 | 357 |
| 426 | 20230615 | 120900 | 19542524450 | 48500 | 48500 | 48500 | 48450 | 194 |
| 427 | 20230615 | 120800 | 19533117600 | 48500 | 48550 | 48550 | 48450 | 1617 |
| 428 | 20230615 | 120700 | 19454699150 | 48550 | 48500 | 48550 | 48450 | 550 |
| 429 | 20230615 | 120600 | 19428024800 | 48450 | 48550 | 48550 | 48450 | 8153 |
| 430 | 20230615 | 120500 | 19032517300 | 48550 | 48500 | 48550 | 48500 | 685 |
| 431 | 20230615 | 120400 | 18999272600 | 48550 | 48550 | 48550 | 48500 | 366 |
| 432 | 20230615 | 120300 | 18981505950 | 48550 | 48500 | 48550 | 48500 | 2668 |
| 433 | 20230615 | 120200 | 18851984900 | 48500 | 48550 | 48550 | 48500 | 355 |
| 434 | 20230615 | 120100 | 18834756000 | 48550 | 48550 | 48550 | 48500 | 745 |
| 435 | 20230615 | 120000 | 18798600800 | 48500 | 48550 | 48550 | 48500 | 1335 |
| 436 | 20230615 | 115900 | 18733793650 | 48500 | 48550 | 48550 | 48500 | 549 |
| 437 | 20230615 | 115800 | 18707150150 | 48550 | 48550 | 48550 | 48500 | 124 |
| 438 | 20230615 | 115700 | 18701131650 | 48550 | 48550 | 48550 | 48500 | 1193 |
| 439 | 20230615 | 115600 | 18643221050 | 48550 | 48550 | 48550 | 48500 | 477 |
| 440 | 20230615 | 115500 | 18620071350 | 48500 | 48550 | 48550 | 48500 | 189 |
| 441 | 20230615 | 115400 | 18610899650 | 48500 | 48550 | 48550 | 48500 | 723 |
| 442 | 20230615 | 115300 | 18575819650 | 48500 | 48600 | 48600 | 48500 | 2342 |
| 443 | 20230615 | 115200 | 18462127950 | 48600 | 48600 | 48600 | 48550 | 149 |
| 444 | 20230615 | 115100 | 18454889550 | 48600 | 48600 | 48600 | 48550 | 234 |
| 445 | 20230615 | 115000 | 18443519050 | 48550 | 48600 | 48600 | 48550 | 326 |
| 446 | 20230615 | 114900 | 18427678750 | 48600 | 48550 | 48600 | 48500 | 1914 |
| 447 | 20230615 | 114800 | 18334751150 | 48500 | 48550 | 48550 | 48500 | 536 |
| 448 | 20230615 | 114700 | 18308732200 | 48500 | 48550 | 48550 | 48500 | 414 |
| 449 | 20230615 | 114600 | 18288645400 | 48550 | 48550 | 48550 | 48500 | 423 |
| 450 | 20230615 | 114500 | 18268112050 | 48500 | 48550 | 48550 | 48500 | 305 |
| 451 | 20230615 | 114400 | 18253305900 | 48550 | 48550 | 48550 | 48500 | 457 |
| 452 | 20230615 | 114300 | 18231122600 | 48550 | 48550 | 48550 | 48500 | 215 |
| 453 | 20230615 | 114200 | 18220685850 | 48500 | 48550 | 48550 | 48500 | 775 |
| 454 | 20230615 | 114100 | 18183065000 | 48500 | 48550 | 48600 | 48500 | 7229 |
| 455 | 20230615 | 114000 | 17832167400 | 48550 | 48550 | 48600 | 48550 | 643 |
| 456 | 20230615 | 113900 | 17800935950 | 48550 | 48600 | 48650 | 48550 | 4216 |
| 457 | 20230615 | 113800 | 17595904400 | 48600 | 48650 | 48650 | 48600 | 722 |
| 458 | 20230615 | 113700 | 17560781150 | 48650 | 48600 | 48650 | 48550 | 1267 |
| 459 | 20230615 | 113600 | 17499205650 | 48550 | 48600 | 48600 | 48550 | 72 |
| 460 | 20230615 | 113500 | 17495707150 | 48600 | 48550 | 48600 | 48550 | 411 |
| 461 | 20230615 | 113400 | 17475734800 | 48600 | 48550 | 48600 | 48550 | 522 |
| 462 | 20230615 | 113300 | 17450380850 | 48550 | 48600 | 48600 | 48550 | 137 |
| 463 | 20230615 | 113200 | 17443726050 | 48600 | 48600 | 48600 | 48550 | 1023 |
| 464 | 20230615 | 113100 | 17394048250 | 48600 | 48600 | 48600 | 48550 | 460 |
| 465 | 20230615 | 113000 | 17371711550 | 48600 | 48650 | 48650 | 48550 | 2828 |
| 466 | 20230615 | 112900 | 17234303500 | 48600 | 48650 | 48650 | 48550 | 556 |
| 467 | 20230615 | 112800 | 17207263800 | 48550 | 48600 | 48650 | 48550 | 4134 |
| 468 | 20230615 | 112700 | 17006361450 | 48650 | 48650 | 48650 | 48600 | 883 |
| 469 | 20230615 | 112600 | 16963435550 | 48650 | 48650 | 48650 | 48600 | 325 |
| 470 | 20230615 | 112500 | 16947625550 | 48600 | 48600 | 48650 | 48600 | 278 |
| 471 | 20230615 | 112400 | 16934103000 | 48650 | 48650 | 48650 | 48600 | 304 |
| 472 | 20230615 | 112300 | 16919315950 | 48650 | 48600 | 48650 | 48600 | 1068 |
| 473 | 20230615 | 112200 | 16867358800 | 48650 | 48650 | 48650 | 48600 | 400 |
| 474 | 20230615 | 112100 | 16847906850 | 48650 | 48600 | 48650 | 48600 | 62 |
| 475 | 20230615 | 112000 | 16844892500 | 48600 | 48600 | 48650 | 48550 | 4633 |
| 476 | 20230615 | 111900 | 16619546850 | 48600 | 48600 | 48650 | 48500 | 771 |
| 477 | 20230615 | 111800 | 16582056050 | 48500 | 48650 | 48650 | 48500 | 1992 |
| 478 | 20230615 | 111700 | 16485253700 | 48600 | 48650 | 48650 | 48550 | 7303 |
| 479 | 20230615 | 111600 | 16130149700 | 48600 | 48650 | 48650 | 48600 | 293 |
| 480 | 20230615 | 111500 | 16115899100 | 48650 | 48550 | 48650 | 48550 | 2039 |
| 481 | 20230615 | 111400 | 16016805100 | 48600 | 48550 | 48600 | 48550 | 278 |
| 482 | 20230615 | 111300 | 16003299250 | 48550 | 48600 | 48600 | 48550 | 354 |
| 483 | 20230615 | 111200 | 15986109750 | 48550 | 48600 | 48650 | 48550 | 3083 |
| 484 | 20230615 | 111100 | 15836337100 | 48600 | 48600 | 48650 | 48600 | 287 |
| 485 | 20230615 | 111000 | 15822381150 | 48600 | 48550 | 48650 | 48550 | 6234 |
| 486 | 20230615 | 110900 | 15519278250 | 48550 | 48650 | 48650 | 48550 | 6982 |
| 487 | 20230615 | 110800 | 15180036150 | 48600 | 48650 | 48650 | 48600 | 267 |
| 488 | 20230615 | 110700 | 15167051750 | 48650 | 48650 | 48650 | 48600 | 133 |
| 489 | 20230615 | 110600 | 15160586100 | 48650 | 48600 | 48650 | 48600 | 521 |
| 490 | 20230615 | 110500 | 15135253200 | 48600 | 48600 | 48650 | 48600 | 157 |
| 491 | 20230615 | 110400 | 15127619250 | 48650 | 48650 | 48650 | 48600 | 141 |
| 492 | 20230615 | 110300 | 15120760600 | 48600 | 48600 | 48650 | 48600 | 1005 |
| 493 | 20230615 | 110200 | 15071891450 | 48600 | 48600 | 48650 | 48600 | 496 |
| 494 | 20230615 | 110100 | 15047767000 | 48650 | 48600 | 48650 | 48600 | 285 |
| 495 | 20230615 | 110000 | 15033912100 | 48600 | 48650 | 48650 | 48600 | 555 |
| 496 | 20230615 | 105900 | 15006915600 | 48650 | 48600 | 48650 | 48600 | 844 |
| 497 | 20230615 | 105800 | 14965871350 | 48650 | 48600 | 48650 | 48600 | 857 |
| 498 | 20230615 | 105700 | 14924180050 | 48650 | 48650 | 48700 | 48600 | 2997 |
| 499 | 20230615 | 105600 | 14778399250 | 48650 | 48700 | 48700 | 48650 | 2906 |
| 500 | 20230615 | 105500 | 14636949750 | 48650 | 48700 | 48700 | 48650 | 621 |
| 501 | 20230615 | 105400 | 14606723850 | 48650 | 48650 | 48700 | 48650 | 407 |
| 502 | 20230615 | 105300 | 14586913950 | 48650 | 48700 | 48700 | 48650 | 664 |
| 503 | 20230615 | 105200 | 14554587900 | 48650 | 48650 | 48700 | 48650 | 5670 |
| 504 | 20230615 | 105100 | 14278718200 | 48650 | 48650 | 48650 | 48600 | 1007 |
| 505 | 20230615 | 105000 | 14229731250 | 48600 | 48650 | 48650 | 48600 | 517 |
| 506 | 20230615 | 104900 | 14204586400 | 48600 | 48600 | 48650 | 48600 | 286 |
| 507 | 20230615 | 104800 | 14190675000 | 48600 | 48650 | 48650 | 48600 | 276 |
| 508 | 20230615 | 104700 | 14177252900 | 48650 | 48650 | 48650 | 48600 | 232 |
| 509 | 20230615 | 104600 | 14165966400 | 48600 | 48600 | 48650 | 48600 | 373 |
| 510 | 20230615 | 104500 | 14147833200 | 48600 | 48650 | 48650 | 48600 | 220 |
| 511 | 20230615 | 104400 | 14137130750 | 48650 | 48600 | 48650 | 48600 | 631 |
| 512 | 20230615 | 104300 | 14106439150 | 48600 | 48600 | 48650 | 48550 | 2745 |
| 513 | 20230615 | 104200 | 13973030450 | 48550 | 48650 | 48650 | 48550 | 11715 |
| 514 | 20230615 | 104100 | 13403419500 | 48700 | 48700 | 48700 | 48650 | 803 |
| 515 | 20230615 | 104000 | 13364332450 | 48650 | 48650 | 48700 | 48650 | 833 |
| 516 | 20230615 | 103900 | 13323788300 | 48650 | 48650 | 48700 | 48650 | 880 |
| 517 | 20230615 | 103800 | 13280954850 | 48650 | 48650 | 48700 | 48650 | 455 |
| 518 | 20230615 | 103700 | 13258809250 | 48650 | 48650 | 48700 | 48650 | 654 |
| 519 | 20230615 | 103600 | 13226974750 | 48650 | 48700 | 48700 | 48650 | 901 |
| 520 | 20230615 | 103500 | 13183104600 | 48700 | 48700 | 48700 | 48650 | 731 |
| 521 | 20230615 | 103400 | 13147530750 | 48650 | 48700 | 48700 | 48650 | 445 |
| 522 | 20230615 | 103300 | 13125870950 | 48650 | 48750 | 48750 | 48650 | 4533 |
| 523 | 20230615 | 103200 | 12905133650 | 48750 | 48650 | 48750 | 48650 | 826 |
| 524 | 20230615 | 103100 | 12864905150 | 48650 | 48700 | 48700 | 48650 | 1327 |
| 525 | 20230615 | 103000 | 12800292950 | 48650 | 48700 | 48700 | 48650 | 4160 |
| 526 | 20230615 | 102900 | 12597759700 | 48700 | 48650 | 48700 | 48600 | 2996 |
| 527 | 20230615 | 102800 | 12451991050 | 48650 | 48600 | 48650 | 48600 | 282 |
| 528 | 20230615 | 102700 | 12438273700 | 48600 | 48650 | 48650 | 48600 | 180 |
| 529 | 20230615 | 102600 | 12429519550 | 48650 | 48600 | 48650 | 48600 | 2155 |
| 530 | 20230615 | 102500 | 12324682350 | 48600 | 48600 | 48650 | 48600 | 1225 |
| 531 | 20230615 | 102400 | 12265142300 | 48600 | 48550 | 48600 | 48550 | 309 |
| 532 | 20230615 | 102300 | 12250128650 | 48550 | 48600 | 48600 | 48550 | 203 |
| 533 | 20230615 | 102200 | 12240265050 | 48600 | 48600 | 48650 | 48550 | 10175 |
| 534 | 20230615 | 102100 | 11745556250 | 48550 | 48550 | 48600 | 48550 | 1706 |
| 535 | 20230615 | 102000 | 11662669150 | 48550 | 48550 | 48600 | 48550 | 774 |
| 536 | 20230615 | 101900 | 11625075700 | 48600 | 48600 | 48600 | 48550 | 184 |
| 537 | 20230615 | 101800 | 11616139650 | 48600 | 48600 | 48650 | 48550 | 7091 |
| 538 | 20230615 | 101700 | 11271631900 | 48650 | 48650 | 48650 | 48600 | 466 |
| 539 | 20230615 | 101600 | 11248979450 | 48600 | 48600 | 48650 | 48600 | 151 |
| 540 | 20230615 | 101500 | 11241637700 | 48600 | 48650 | 48650 | 48600 | 805 |
| 541 | 20230615 | 101400 | 11202497600 | 48600 | 48650 | 48650 | 48600 | 593 |
| 542 | 20230615 | 101300 | 11173658950 | 48600 | 48600 | 48650 | 48600 | 144 |
| 543 | 20230615 | 101200 | 11166655250 | 48600 | 48650 | 48650 | 48600 | 691 |
| 544 | 20230615 | 101100 | 11133045300 | 48650 | 48600 | 48650 | 48600 | 502 |
| 545 | 20230615 | 101000 | 11108639500 | 48650 | 48600 | 48650 | 48600 | 341 |
| 546 | 20230615 | 100900 | 11092055800 | 48650 | 48650 | 48650 | 48600 | 230 |
| 547 | 20230615 | 100800 | 11080871400 | 48600 | 48600 | 48650 | 48600 | 281 |
| 548 | 20230615 | 100700 | 11067209450 | 48600 | 48600 | 48650 | 48550 | 1038 |
| 549 | 20230615 | 100600 | 11016786750 | 48550 | 48600 | 48600 | 48550 | 1153 |
| 550 | 20230615 | 100500 | 10960764400 | 48600 | 48650 | 48700 | 48550 | 4749 |
| 551 | 20230615 | 100400 | 10729918550 | 48700 | 48700 | 48700 | 48600 | 7822 |
| 552 | 20230615 | 100300 | 10349286950 | 48700 | 48700 | 48750 | 48550 | 7472 |
| 553 | 20230615 | 100200 | 9985570150 | 48700 | 48650 | 48750 | 48650 | 4033 |
| 554 | 20230615 | 100100 | 9789236050 | 48650 | 48650 | 48650 | 48600 | 240 |
| 555 | 20230615 | 100000 | 9777562200 | 48650 | 48600 | 48650 | 48600 | 269 |
| 556 | 20230615 | 095900 | 9764483650 | 48650 | 48600 | 48650 | 48600 | 557 |
| 557 | 20230615 | 095800 | 9737397800 | 48600 | 48600 | 48650 | 48600 | 932 |
| 558 | 20230615 | 095700 | 9692096050 | 48600 | 48650 | 48650 | 48600 | 255 |
| 559 | 20230615 | 095600 | 9679696050 | 48650 | 48600 | 48650 | 48600 | 1328 |
| 560 | 20230615 | 095500 | 9615102850 | 48600 | 48650 | 48650 | 48600 | 612 |
| 561 | 20230615 | 095400 | 9585330650 | 48600 | 48600 | 48650 | 48600 | 1619 |
| 562 | 20230615 | 095300 | 9506643750 | 48550 | 48600 | 48650 | 48550 | 2789 |
| 563 | 20230615 | 095200 | 9371115600 | 48600 | 48600 | 48650 | 48600 | 1642 |
| 564 | 20230615 | 095100 | 9291300500 | 48600 | 48650 | 48650 | 48600 | 469 |
| 565 | 20230615 | 095000 | 9268500050 | 48650 | 48650 | 48700 | 48600 | 1636 |
| 566 | 20230615 | 094900 | 9188913350 | 48650 | 48650 | 48700 | 48650 | 92 |
| 567 | 20230615 | 094800 | 9184435100 | 48650 | 48700 | 48700 | 48650 | 280 |
| 568 | 20230615 | 094700 | 9170807350 | 48650 | 48650 | 48700 | 48600 | 4867 |
| 569 | 20230615 | 094600 | 8934070850 | 48650 | 48700 | 48700 | 48650 | 238 |
| 570 | 20230615 | 094500 | 8922483850 | 48650 | 48700 | 48700 | 48650 | 1326 |
| 571 | 20230615 | 094400 | 8857921450 | 48650 | 48550 | 48700 | 48550 | 7016 |
| 572 | 20230615 | 094300 | 8516826350 | 48600 | 48600 | 48600 | 48550 | 741 |
| 573 | 20230615 | 094200 | 8480827200 | 48600 | 48600 | 48600 | 48550 | 212 |
| 574 | 20230615 | 094100 | 8470529550 | 48550 | 48600 | 48650 | 48550 | 6527 |
| 575 | 20230615 | 094000 | 8153318300 | 48600 | 48650 | 48650 | 48600 | 3365 |
| 576 | 20230615 | 093900 | 7989648000 | 48700 | 48700 | 48750 | 48650 | 5083 |
| 577 | 20230615 | 093800 | 7742204150 | 48750 | 48800 | 48850 | 48700 | 10528 |
| 578 | 20230615 | 093700 | 7228247550 | 48800 | 48850 | 48850 | 48800 | 561 |
| 579 | 20230615 | 093600 | 7200861050 | 48800 | 48800 | 48850 | 48800 | 755 |
| 580 | 20230615 | 093500 | 7163992050 | 48850 | 48850 | 48850 | 48800 | 889 |
| 581 | 20230615 | 093400 | 7120585750 | 48850 | 48800 | 48850 | 48800 | 359 |
| 582 | 20230615 | 093300 | 7103065150 | 48800 | 48800 | 48850 | 48800 | 2343 |
| 583 | 20230615 | 093200 | 6988726700 | 48800 | 48800 | 48800 | 48750 | 1398 |
| 584 | 20230615 | 093100 | 6920505900 | 48800 | 48800 | 48850 | 48750 | 3836 |
| 585 | 20230615 | 093000 | 6733310300 | 48800 | 48750 | 48800 | 48750 | 506 |
| 586 | 20230615 | 092900 | 6708636900 | 48800 | 48850 | 48900 | 48750 | 7042 |
| 587 | 20230615 | 092800 | 6364956100 | 48850 | 48850 | 48900 | 48850 | 452 |
| 588 | 20230615 | 092700 | 6342875650 | 48850 | 48900 | 48950 | 48850 | 2059 |
| 589 | 20230615 | 092600 | 6242233350 | 48900 | 48850 | 48950 | 48850 | 4129 |
| 590 | 20230615 | 092500 | 6040273900 | 48850 | 48850 | 48900 | 48850 | 1310 |
| 591 | 20230615 | 092400 | 5976279350 | 48850 | 48950 | 48950 | 48850 | 4175 |
| 592 | 20230615 | 092300 | 5772077150 | 49000 | 48950 | 49000 | 48900 | 3514 |
| 593 | 20230615 | 092200 | 5600053600 | 48900 | 48900 | 48950 | 48900 | 700 |
| 594 | 20230615 | 092100 | 5565816750 | 48900 | 48950 | 48950 | 48850 | 2760 |
| 595 | 20230615 | 092000 | 5430809050 | 49000 | 48950 | 49000 | 48950 | 1415 |
| 596 | 20230615 | 091900 | 5361504450 | 48950 | 48900 | 49000 | 48900 | 2644 |
| 597 | 20230615 | 091800 | 5232115800 | 48900 | 48950 | 49000 | 48900 | 2053 |
| 598 | 20230615 | 091700 | 5131614500 | 48950 | 48900 | 49000 | 48900 | 2645 |
| 599 | 20230615 | 091600 | 5002161700 | 48950 | 48900 | 48950 | 48900 | 1246 |
| 600 | 20230615 | 091500 | 4941203750 | 48900 | 48950 | 49000 | 48900 | 3159 |
| 601 | 20230615 | 091400 | 4786626450 | 49000 | 48950 | 49050 | 48950 | 11996 |
| 602 | 20230615 | 091300 | 4198782350 | 49000 | 48950 | 49000 | 48950 | 1158 |
| 603 | 20230615 | 091200 | 4142074200 | 49000 | 48950 | 49000 | 48950 | 911 |
| 604 | 20230615 | 091100 | 4097448250 | 48950 | 48950 | 49000 | 48900 | 2192 |
| 605 | 20230615 | 091000 | 3990089650 | 48900 | 48900 | 49000 | 48900 | 2336 |
| 606 | 20230615 | 090900 | 3875733850 | 48900 | 48950 | 49000 | 48900 | 2020 |
| 607 | 20230615 | 090800 | 3776903050 | 48950 | 48900 | 49000 | 48850 | 3787 |
| 608 | 20230615 | 090700 | 3591495350 | 48900 | 48950 | 49000 | 48850 | 4625 |
| 609 | 20230615 | 090600 | 3365174750 | 48950 | 48950 | 49000 | 48900 | 2209 |
| 610 | 20230615 | 090500 | 3257021250 | 48900 | 48900 | 49000 | 48850 | 8422 |
| 611 | 20230615 | 090400 | 2844895550 | 48850 | 48800 | 48900 | 48750 | 18756 |
| 612 | 20230615 | 090300 | 1929873200 | 48800 | 48800 | 48850 | 48750 | 4073 |
| 613 | 20230615 | 090200 | 1731147650 | 48850 | 48700 | 48850 | 48700 | 5824 |
| 614 | 20230615 | 090100 | 1447031900 | 48800 | 48700 | 48800 | 48650 | 4441 |
| 615 | 20230615 | 090000 | 1230628600 | 48700 | 48850 | 48850 | 48650 | 25200 |