31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 184900 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 3629 |
| 3 | 20230616 | 184800 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20230616 | 184700 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20230616 | 184600 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20230616 | 184500 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20230616 | 184400 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20230616 | 184300 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20230616 | 184200 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20230616 | 184100 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20230616 | 184000 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20230616 | 183900 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20230616 | 183800 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20230616 | 183700 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20230616 | 183600 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20230616 | 183500 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20230616 | 183400 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20230616 | 183300 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20230616 | 183200 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20230616 | 183100 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20230616 | 183000 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20230616 | 182900 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20230616 | 182800 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20230616 | 182700 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20230616 | 182600 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20230616 | 182500 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20230616 | 182400 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20230616 | 182300 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20230616 | 182200 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20230616 | 182100 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20230616 | 182000 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20230616 | 181900 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 3629 |
| 33 | 20230616 | 181800 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20230616 | 181700 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20230616 | 181600 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20230616 | 181500 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20230616 | 181400 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20230616 | 181300 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20230616 | 181200 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20230616 | 181100 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20230616 | 181000 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20230616 | 180900 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20230616 | 180800 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20230616 | 180700 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20230616 | 180600 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20230616 | 180500 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20230616 | 180400 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20230616 | 180300 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20230616 | 180200 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20230616 | 180100 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20230616 | 180000 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20230616 | 175900 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20230616 | 175800 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20230616 | 175700 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20230616 | 175600 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20230616 | 175500 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20230616 | 175400 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20230616 | 175300 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20230616 | 175200 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20230616 | 175100 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20230616 | 175000 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20230616 | 174900 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 3629 |
| 63 | 20230616 | 174800 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20230616 | 174700 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20230616 | 174600 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20230616 | 174500 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20230616 | 174400 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20230616 | 174300 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20230616 | 174200 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20230616 | 174100 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20230616 | 174000 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20230616 | 173900 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20230616 | 173800 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20230616 | 173700 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20230616 | 173600 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20230616 | 173500 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20230616 | 173400 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20230616 | 173300 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20230616 | 173200 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20230616 | 173100 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20230616 | 173000 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20230616 | 172900 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20230616 | 172800 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20230616 | 172700 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20230616 | 172600 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20230616 | 172500 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20230616 | 172400 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20230616 | 172300 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20230616 | 172200 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20230616 | 172100 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20230616 | 172000 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20230616 | 171900 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 3629 |
| 93 | 20230616 | 171800 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20230616 | 171700 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20230616 | 171600 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20230616 | 171500 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20230616 | 171400 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20230616 | 171300 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20230616 | 171200 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20230616 | 171100 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20230616 | 171000 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20230616 | 170900 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20230616 | 170800 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20230616 | 170700 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20230616 | 170600 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20230616 | 170500 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20230616 | 170400 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20230616 | 170300 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20230616 | 170200 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20230616 | 170100 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20230616 | 170000 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20230616 | 165900 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20230616 | 165800 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20230616 | 165700 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20230616 | 165600 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20230616 | 165500 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20230616 | 165400 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20230616 | 165300 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20230616 | 165200 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20230616 | 165100 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20230616 | 165000 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20230616 | 164900 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 3629 |
| 123 | 20230616 | 164800 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20230616 | 164700 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20230616 | 164600 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20230616 | 164500 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20230616 | 164400 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20230616 | 164300 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20230616 | 164200 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20230616 | 164100 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20230616 | 164000 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20230616 | 163900 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20230616 | 163800 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20230616 | 163700 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20230616 | 163600 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20230616 | 163500 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20230616 | 163400 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20230616 | 163300 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20230616 | 163200 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20230616 | 163100 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20230616 | 163000 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20230616 | 162900 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20230616 | 162800 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20230616 | 162700 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20230616 | 162600 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20230616 | 162500 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20230616 | 162400 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20230616 | 162300 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20230616 | 162200 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20230616 | 162100 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20230616 | 162000 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20230616 | 161900 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 3629 |
| 153 | 20230616 | 161800 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20230616 | 161700 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20230616 | 161600 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20230616 | 161500 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20230616 | 161400 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20230616 | 161300 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20230616 | 161200 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20230616 | 161100 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20230616 | 161000 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20230616 | 160900 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20230616 | 160800 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20230616 | 160700 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20230616 | 160600 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20230616 | 160500 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20230616 | 160400 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20230616 | 160300 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20230616 | 160200 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20230616 | 160100 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20230616 | 160000 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20230616 | 155900 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20230616 | 155800 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20230616 | 155700 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20230616 | 155600 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20230616 | 155500 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20230616 | 155400 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20230616 | 155300 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20230616 | 155200 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20230616 | 155100 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20230616 | 155000 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20230616 | 154900 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 3629 |
| 183 | 20230616 | 154800 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20230616 | 154700 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20230616 | 154600 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20230616 | 154500 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20230616 | 154400 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20230616 | 154300 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20230616 | 154200 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20230616 | 154100 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20230616 | 154000 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20230616 | 153900 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20230616 | 153800 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20230616 | 153700 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20230616 | 153600 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20230616 | 153500 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20230616 | 153400 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20230616 | 153300 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20230616 | 153200 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20230616 | 153100 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20230616 | 153000 | 4789070400 | 44200 | 44200 | 44200 | 44200 | 3629 |
| 202 | 20230616 | 152900 | 4628668600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 203 | 20230616 | 152800 | 4628668600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 204 | 20230616 | 152700 | 4628668600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 205 | 20230616 | 152600 | 4628668600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 206 | 20230616 | 152500 | 4628668600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 207 | 20230616 | 152400 | 4628668600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 208 | 20230616 | 152300 | 4628668600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 209 | 20230616 | 152200 | 4628668600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 210 | 20230616 | 152100 | 4628668600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 211 | 20230616 | 152000 | 4628668600 | 44250 | 44250 | 44250 | 44250 | 0 |
| 212 | 20230616 | 151900 | 4628668600 | 44250 | 44200 | 44250 | 44200 | 61 |
| 213 | 20230616 | 151800 | 4625969850 | 44200 | 44150 | 44250 | 44050 | 221 |
| 214 | 20230616 | 151700 | 4616208200 | 44250 | 44050 | 44250 | 44000 | 332 |
| 215 | 20230616 | 151600 | 4601540800 | 44050 | 44000 | 44150 | 44000 | 525 |
| 216 | 20230616 | 151500 | 4578419600 | 44050 | 44100 | 44150 | 44000 | 342 |
| 217 | 20230616 | 151400 | 4563349200 | 44050 | 44200 | 44200 | 44050 | 59 |
| 218 | 20230616 | 151300 | 4560747250 | 44200 | 44050 | 44200 | 44000 | 338 |
| 219 | 20230616 | 151200 | 4545858750 | 44100 | 44050 | 44100 | 44050 | 840 |
| 220 | 20230616 | 151100 | 4508817300 | 44000 | 44050 | 44050 | 44000 | 1748 |
| 221 | 20230616 | 151000 | 4431888300 | 44050 | 44050 | 44100 | 44050 | 85 |
| 222 | 20230616 | 150900 | 4428143550 | 44050 | 44150 | 44200 | 44050 | 1732 |
| 223 | 20230616 | 150800 | 4351762300 | 44200 | 44100 | 44200 | 44100 | 271 |
| 224 | 20230616 | 150700 | 4339799750 | 44100 | 44100 | 44150 | 44100 | 139 |
| 225 | 20230616 | 150600 | 4333666100 | 44150 | 44150 | 44200 | 44100 | 444 |
| 226 | 20230616 | 150500 | 4314069800 | 44150 | 44200 | 44200 | 44150 | 235 |
| 227 | 20230616 | 150400 | 4303685100 | 44200 | 44150 | 44200 | 44150 | 81 |
| 228 | 20230616 | 150300 | 4300108100 | 44200 | 44200 | 44200 | 44150 | 231 |
| 229 | 20230616 | 150200 | 4289908400 | 44200 | 44100 | 44200 | 44100 | 154 |
| 230 | 20230616 | 150100 | 4283109450 | 44100 | 44150 | 44150 | 44100 | 105 |
| 231 | 20230616 | 150000 | 4278477000 | 44150 | 44200 | 44200 | 44150 | 113 |
| 232 | 20230616 | 145900 | 4273486950 | 44200 | 44200 | 44250 | 44200 | 90 |
| 233 | 20230616 | 145800 | 4269507750 | 44200 | 44150 | 44200 | 44100 | 283 |
| 234 | 20230616 | 145700 | 4257022800 | 44150 | 44100 | 44150 | 44100 | 148 |
| 235 | 20230616 | 145600 | 4250490300 | 44100 | 44100 | 44150 | 44100 | 216 |
| 236 | 20230616 | 145500 | 4240963500 | 44150 | 44150 | 44200 | 44150 | 272 |
| 237 | 20230616 | 145400 | 4228952400 | 44150 | 44200 | 44200 | 44150 | 37 |
| 238 | 20230616 | 145300 | 4227317900 | 44200 | 44200 | 44250 | 44150 | 235 |
| 239 | 20230616 | 145200 | 4216929400 | 44200 | 44100 | 44200 | 44100 | 113 |
| 240 | 20230616 | 145100 | 4211939500 | 44100 | 44150 | 44250 | 44100 | 372 |
| 241 | 20230616 | 145000 | 4195506800 | 44150 | 44200 | 44200 | 44100 | 326 |
| 242 | 20230616 | 144900 | 4181111250 | 44200 | 44150 | 44200 | 44150 | 117 |
| 243 | 20230616 | 144800 | 4175944800 | 44150 | 44150 | 44200 | 44150 | 355 |
| 244 | 20230616 | 144700 | 4160269750 | 44150 | 44150 | 44200 | 44150 | 182 |
| 245 | 20230616 | 144600 | 4152233650 | 44150 | 44200 | 44200 | 44150 | 207 |
| 246 | 20230616 | 144500 | 4143092750 | 44150 | 44150 | 44200 | 44150 | 37 |
| 247 | 20230616 | 144400 | 4141458650 | 44150 | 44150 | 44150 | 44150 | 160 |
| 248 | 20230616 | 144300 | 4134394650 | 44150 | 44150 | 44200 | 44150 | 273 |
| 249 | 20230616 | 144200 | 4122339350 | 44150 | 44150 | 44150 | 44150 | 98 |
| 250 | 20230616 | 144100 | 4118012650 | 44150 | 44150 | 44200 | 44150 | 221 |
| 251 | 20230616 | 144000 | 4108254900 | 44150 | 44150 | 44150 | 44100 | 340 |
| 252 | 20230616 | 143900 | 4093251050 | 44150 | 44200 | 44200 | 44150 | 319 |
| 253 | 20230616 | 143800 | 4079163950 | 44150 | 44150 | 44150 | 44100 | 71 |
| 254 | 20230616 | 143700 | 4076029350 | 44100 | 44150 | 44150 | 44100 | 236 |
| 255 | 20230616 | 143600 | 4065611650 | 44150 | 44100 | 44150 | 44100 | 810 |
| 256 | 20230616 | 143500 | 4029863800 | 44100 | 44150 | 44150 | 44100 | 164 |
| 257 | 20230616 | 143400 | 4022627250 | 44150 | 44150 | 44150 | 44150 | 261 |
| 258 | 20230616 | 143300 | 4011104100 | 44100 | 44150 | 44150 | 44100 | 120 |
| 259 | 20230616 | 143200 | 4005808900 | 44150 | 44150 | 44150 | 44100 | 163 |
| 260 | 20230616 | 143100 | 3998614800 | 44150 | 44050 | 44150 | 44050 | 80 |
| 261 | 20230616 | 143000 | 3995089200 | 44100 | 44100 | 44150 | 44100 | 368 |
| 262 | 20230616 | 142900 | 3978858950 | 44100 | 44100 | 44150 | 44050 | 192 |
| 263 | 20230616 | 142800 | 3970392400 | 44100 | 44100 | 44100 | 44050 | 182 |
| 264 | 20230616 | 142700 | 3962367400 | 44050 | 44150 | 44200 | 44050 | 222 |
| 265 | 20230616 | 142600 | 3952577650 | 44100 | 44150 | 44150 | 44100 | 267 |
| 266 | 20230616 | 142500 | 3940791250 | 44150 | 44050 | 44150 | 44050 | 192 |
| 267 | 20230616 | 142400 | 3932324250 | 44050 | 44050 | 44150 | 44000 | 580 |
| 268 | 20230616 | 142300 | 3906790150 | 44100 | 44150 | 44150 | 44100 | 139 |
| 269 | 20230616 | 142200 | 3900658350 | 44150 | 44050 | 44150 | 44050 | 374 |
| 270 | 20230616 | 142100 | 3884167800 | 44100 | 44050 | 44100 | 44050 | 289 |
| 271 | 20230616 | 142000 | 3871436800 | 44100 | 44100 | 44100 | 44050 | 232 |
| 272 | 20230616 | 141900 | 3861214550 | 44050 | 44050 | 44050 | 44050 | 167 |
| 273 | 20230616 | 141800 | 3853858200 | 44100 | 44050 | 44100 | 44050 | 189 |
| 274 | 20230616 | 141700 | 3845528600 | 44100 | 44200 | 44200 | 44050 | 429 |
| 275 | 20230616 | 141600 | 3826600650 | 44200 | 44150 | 44200 | 44150 | 102 |
| 276 | 20230616 | 141500 | 3822096800 | 44150 | 44150 | 44200 | 44150 | 176 |
| 277 | 20230616 | 141400 | 3814324700 | 44150 | 44100 | 44150 | 44050 | 531 |
| 278 | 20230616 | 141300 | 3790917250 | 44100 | 44150 | 44150 | 44100 | 218 |
| 279 | 20230616 | 141200 | 3781298850 | 44150 | 44150 | 44150 | 44100 | 201 |
| 280 | 20230616 | 141100 | 3772432600 | 44100 | 44150 | 44150 | 44100 | 169 |
| 281 | 20230616 | 141000 | 3764976800 | 44150 | 44200 | 44200 | 44150 | 136 |
| 282 | 20230616 | 140900 | 3758966800 | 44200 | 44100 | 44200 | 44100 | 185 |
| 283 | 20230616 | 140800 | 3750799500 | 44100 | 44050 | 44150 | 44050 | 230 |
| 284 | 20230616 | 140700 | 3740658250 | 44100 | 44100 | 44100 | 44050 | 670 |
| 285 | 20230616 | 140600 | 3711117350 | 44100 | 44100 | 44150 | 44100 | 249 |
| 286 | 20230616 | 140500 | 3700133550 | 44150 | 44150 | 44150 | 44100 | 199 |
| 287 | 20230616 | 140400 | 3691353600 | 44150 | 44150 | 44200 | 44150 | 421 |
| 288 | 20230616 | 140300 | 3672758300 | 44150 | 44100 | 44150 | 44100 | 309 |
| 289 | 20230616 | 140200 | 3659123400 | 44100 | 44100 | 44100 | 44100 | 116 |
| 290 | 20230616 | 140100 | 3654007800 | 44100 | 44150 | 44150 | 44100 | 236 |
| 291 | 20230616 | 140000 | 3643597900 | 44150 | 44150 | 44150 | 44100 | 216 |
| 292 | 20230616 | 135900 | 3634067400 | 44150 | 44150 | 44150 | 44100 | 88 |
| 293 | 20230616 | 135800 | 3630184600 | 44150 | 44150 | 44150 | 44050 | 330 |
| 294 | 20230616 | 135700 | 3615634000 | 44150 | 44100 | 44150 | 44050 | 162 |
| 295 | 20230616 | 135600 | 3608491600 | 44100 | 44100 | 44200 | 44100 | 228 |
| 296 | 20230616 | 135500 | 3598433400 | 44100 | 44100 | 44100 | 44050 | 147 |
| 297 | 20230616 | 135400 | 3591957150 | 44100 | 44100 | 44100 | 44050 | 358 |
| 298 | 20230616 | 135300 | 3576184950 | 44100 | 44150 | 44150 | 44050 | 398 |
| 299 | 20230616 | 135200 | 3558634050 | 44250 | 43950 | 44250 | 43850 | 5422 |
| 300 | 20230616 | 135100 | 3320523400 | 44000 | 44100 | 44100 | 43900 | 3605 |
| 301 | 20230616 | 135000 | 3161825500 | 44100 | 44150 | 44150 | 44100 | 161 |
| 302 | 20230616 | 134900 | 3154723100 | 44150 | 44150 | 44150 | 44100 | 269 |
| 303 | 20230616 | 134800 | 3142857300 | 44150 | 44200 | 44200 | 44150 | 569 |
| 304 | 20230616 | 134700 | 3117735350 | 44150 | 44200 | 44200 | 44150 | 179 |
| 305 | 20230616 | 134600 | 3109831000 | 44250 | 44150 | 44250 | 44150 | 181 |
| 306 | 20230616 | 134500 | 3101834550 | 44250 | 44200 | 44250 | 44150 | 364 |
| 307 | 20230616 | 134400 | 3085748200 | 44250 | 44250 | 44250 | 44200 | 361 |
| 308 | 20230616 | 134300 | 3069788750 | 44200 | 44200 | 44200 | 44200 | 132 |
| 309 | 20230616 | 134200 | 3063954350 | 44250 | 44200 | 44250 | 44200 | 180 |
| 310 | 20230616 | 134100 | 3055995150 | 44200 | 44250 | 44250 | 44200 | 176 |
| 311 | 20230616 | 134000 | 3048215750 | 44250 | 44250 | 44250 | 44200 | 284 |
| 312 | 20230616 | 133900 | 3035661350 | 44250 | 44300 | 44300 | 44250 | 691 |
| 313 | 20230616 | 133800 | 3005082000 | 44300 | 44350 | 44350 | 44300 | 216 |
| 314 | 20230616 | 133700 | 2995513000 | 44300 | 44300 | 44350 | 44300 | 75 |
| 315 | 20230616 | 133600 | 2992189700 | 44300 | 44300 | 44350 | 44300 | 233 |
| 316 | 20230616 | 133500 | 2981867000 | 44300 | 44300 | 44350 | 44300 | 187 |
| 317 | 20230616 | 133400 | 2973582600 | 44350 | 44450 | 44450 | 44300 | 1922 |
| 318 | 20230616 | 133300 | 2888245650 | 44450 | 44400 | 44550 | 44400 | 1543 |
| 319 | 20230616 | 133200 | 2819663500 | 44400 | 44350 | 44400 | 44350 | 217 |
| 320 | 20230616 | 133100 | 2810037250 | 44400 | 44450 | 44450 | 44350 | 115 |
| 321 | 20230616 | 133000 | 2804933950 | 44450 | 44350 | 44450 | 44350 | 115 |
| 322 | 20230616 | 132900 | 2799830350 | 44400 | 44400 | 44400 | 44400 | 46 |
| 323 | 20230616 | 132800 | 2797787950 | 44400 | 44400 | 44400 | 44350 | 254 |
| 324 | 20230616 | 132700 | 2786512900 | 44350 | 44350 | 44400 | 44300 | 294 |
| 325 | 20230616 | 132600 | 2773474750 | 44400 | 44300 | 44400 | 44300 | 308 |
| 326 | 20230616 | 132500 | 2759820300 | 44350 | 44400 | 44400 | 44300 | 876 |
| 327 | 20230616 | 132400 | 2720994050 | 44400 | 44400 | 44400 | 44350 | 151 |
| 328 | 20230616 | 132300 | 2714294850 | 44450 | 44400 | 44450 | 44350 | 193 |
| 329 | 20230616 | 132200 | 2705721450 | 44350 | 44400 | 44400 | 44350 | 141 |
| 330 | 20230616 | 132100 | 2699466650 | 44350 | 44350 | 44400 | 44350 | 132 |
| 331 | 20230616 | 132000 | 2693606600 | 44350 | 44400 | 44400 | 44350 | 375 |
| 332 | 20230616 | 131900 | 2676959200 | 44400 | 44400 | 44450 | 44350 | 300 |
| 333 | 20230616 | 131800 | 2663640850 | 44450 | 44400 | 44450 | 44400 | 303 |
| 334 | 20230616 | 131700 | 2650175500 | 44450 | 44400 | 44450 | 44400 | 25 |
| 335 | 20230616 | 131600 | 2649064900 | 44450 | 44450 | 44450 | 44450 | 41 |
| 336 | 20230616 | 131500 | 2647242450 | 44500 | 44550 | 44550 | 44450 | 164 |
| 337 | 20230616 | 131400 | 2639944200 | 44500 | 44550 | 44550 | 44500 | 28 |
| 338 | 20230616 | 131300 | 2638697800 | 44550 | 44500 | 44550 | 44400 | 207 |
| 339 | 20230616 | 131200 | 2629499100 | 44550 | 44550 | 44550 | 44550 | 42 |
| 340 | 20230616 | 131100 | 2627628000 | 44550 | 44550 | 44550 | 44450 | 819 |
| 341 | 20230616 | 131000 | 2591209450 | 44550 | 44500 | 44550 | 44500 | 21 |
| 342 | 20230616 | 130900 | 2590274000 | 44500 | 44550 | 44600 | 44500 | 353 |
| 343 | 20230616 | 130800 | 2574556150 | 44600 | 44600 | 44600 | 44600 | 36 |
| 344 | 20230616 | 130700 | 2572950550 | 44550 | 44600 | 44600 | 44550 | 34 |
| 345 | 20230616 | 130600 | 2571435100 | 44600 | 44600 | 44600 | 44600 | 46 |
| 346 | 20230616 | 130500 | 2569383500 | 44600 | 44750 | 44750 | 44600 | 750 |
| 347 | 20230616 | 130400 | 2535896850 | 44750 | 44750 | 44750 | 44750 | 40 |
| 348 | 20230616 | 130300 | 2534106850 | 44750 | 44750 | 44750 | 44750 | 27 |
| 349 | 20230616 | 130200 | 2532898600 | 44750 | 44700 | 44750 | 44700 | 340 |
| 350 | 20230616 | 130100 | 2517689000 | 44750 | 44700 | 44750 | 44700 | 125 |
| 351 | 20230616 | 130000 | 2512098000 | 44700 | 44700 | 44700 | 44700 | 120 |
| 352 | 20230616 | 125900 | 2506734000 | 44700 | 44750 | 44800 | 44700 | 149 |
| 353 | 20230616 | 125800 | 2500067700 | 44800 | 44800 | 44800 | 44750 | 65 |
| 354 | 20230616 | 125700 | 2497155950 | 44750 | 44750 | 44750 | 44750 | 62 |
| 355 | 20230616 | 125600 | 2494381450 | 44800 | 44700 | 44800 | 44700 | 159 |
| 356 | 20230616 | 125500 | 2487270350 | 44750 | 44750 | 44750 | 44750 | 60 |
| 357 | 20230616 | 125400 | 2484585350 | 44750 | 44750 | 44750 | 44750 | 0 |
| 358 | 20230616 | 125300 | 2484585350 | 44750 | 44700 | 44750 | 44700 | 75 |
| 359 | 20230616 | 125200 | 2481230250 | 44750 | 44750 | 44800 | 44750 | 111 |
| 360 | 20230616 | 125100 | 2476260050 | 44750 | 44750 | 44750 | 44650 | 275 |
| 361 | 20230616 | 125000 | 2463963350 | 44750 | 44750 | 44750 | 44750 | 0 |
| 362 | 20230616 | 124900 | 2463963350 | 44750 | 44800 | 44800 | 44750 | 119 |
| 363 | 20230616 | 124800 | 2458635150 | 44750 | 44750 | 44800 | 44750 | 143 |
| 364 | 20230616 | 124700 | 2452233000 | 44750 | 44750 | 44750 | 44750 | 20 |
| 365 | 20230616 | 124600 | 2451338000 | 44750 | 44700 | 44750 | 44700 | 240 |
| 366 | 20230616 | 124500 | 2440604100 | 44750 | 44750 | 44750 | 44750 | 101 |
| 367 | 20230616 | 124400 | 2436084350 | 44700 | 44700 | 44700 | 44700 | 27 |
| 368 | 20230616 | 124300 | 2434877450 | 44750 | 44750 | 44750 | 44700 | 369 |
| 369 | 20230616 | 124200 | 2418374700 | 44800 | 44800 | 44850 | 44800 | 118 |
| 370 | 20230616 | 124100 | 2413086500 | 44850 | 44850 | 44850 | 44850 | 207 |
| 371 | 20230616 | 124000 | 2403802550 | 44850 | 44800 | 44850 | 44750 | 103 |
| 372 | 20230616 | 123900 | 2399188250 | 44750 | 44750 | 44800 | 44750 | 181 |
| 373 | 20230616 | 123800 | 2391084900 | 44800 | 44800 | 44800 | 44800 | 72 |
| 374 | 20230616 | 123700 | 2387859300 | 44800 | 44800 | 44800 | 44800 | 37 |
| 375 | 20230616 | 123600 | 2386201700 | 44800 | 44850 | 44850 | 44750 | 214 |
| 376 | 20230616 | 123500 | 2376622150 | 44800 | 44800 | 44800 | 44800 | 147 |
| 377 | 20230616 | 123400 | 2370036550 | 44800 | 44800 | 44800 | 44800 | 100 |
| 378 | 20230616 | 123300 | 2365556550 | 44800 | 44750 | 44800 | 44750 | 177 |
| 379 | 20230616 | 123200 | 2357635700 | 44800 | 44800 | 44800 | 44800 | 79 |
| 380 | 20230616 | 123100 | 2354096500 | 44800 | 44750 | 44800 | 44750 | 171 |
| 381 | 20230616 | 123000 | 2346440150 | 44750 | 44750 | 44750 | 44700 | 142 |
| 382 | 20230616 | 122900 | 2340085700 | 44750 | 44750 | 44750 | 44750 | 462 |
| 383 | 20230616 | 122800 | 2319411200 | 44750 | 44700 | 44750 | 44700 | 150 |
| 384 | 20230616 | 122700 | 2312699200 | 44700 | 44700 | 44700 | 44700 | 54 |
| 385 | 20230616 | 122600 | 2310285400 | 44650 | 44700 | 44700 | 44650 | 328 |
| 386 | 20230616 | 122500 | 2295629150 | 44650 | 44650 | 44650 | 44650 | 410 |
| 387 | 20230616 | 122400 | 2277322650 | 44700 | 44700 | 44700 | 44700 | 78 |
| 388 | 20230616 | 122300 | 2273836050 | 44650 | 44700 | 44700 | 44650 | 60 |
| 389 | 20230616 | 122200 | 2271154550 | 44700 | 44700 | 44700 | 44650 | 108 |
| 390 | 20230616 | 122100 | 2266327150 | 44700 | 44650 | 44700 | 44650 | 283 |
| 391 | 20230616 | 122000 | 2253682050 | 44650 | 44700 | 44750 | 44650 | 148 |
| 392 | 20230616 | 121900 | 2247064400 | 44700 | 44700 | 44700 | 44700 | 85 |
| 393 | 20230616 | 121800 | 2243264900 | 44750 | 44700 | 44750 | 44700 | 104 |
| 394 | 20230616 | 121700 | 2238611300 | 44700 | 44700 | 44700 | 44700 | 217 |
| 395 | 20230616 | 121600 | 2228911400 | 44700 | 44650 | 44700 | 44650 | 34 |
| 396 | 20230616 | 121500 | 2227391650 | 44700 | 44650 | 44700 | 44650 | 59 |
| 397 | 20230616 | 121400 | 2224754450 | 44650 | 44750 | 44750 | 44650 | 284 |
| 398 | 20230616 | 121300 | 2212063350 | 44700 | 44750 | 44750 | 44700 | 191 |
| 399 | 20230616 | 121200 | 2203524500 | 44750 | 44750 | 44750 | 44750 | 49 |
| 400 | 20230616 | 121100 | 2201331750 | 44750 | 44750 | 44800 | 44750 | 1125 |
| 401 | 20230616 | 121000 | 2150948400 | 44750 | 44750 | 44750 | 44750 | 58 |
| 402 | 20230616 | 120900 | 2148352900 | 44750 | 44750 | 44750 | 44750 | 242 |
| 403 | 20230616 | 120800 | 2137523400 | 44750 | 44750 | 44750 | 44750 | 56 |
| 404 | 20230616 | 120700 | 2135017400 | 44750 | 44800 | 44800 | 44750 | 104 |
| 405 | 20230616 | 120600 | 2130361100 | 44800 | 44800 | 44800 | 44800 | 84 |
| 406 | 20230616 | 120500 | 2126597900 | 44800 | 44800 | 44800 | 44750 | 306 |
| 407 | 20230616 | 120400 | 2112901350 | 44850 | 44750 | 44850 | 44750 | 292 |
| 408 | 20230616 | 120300 | 2099815900 | 44750 | 44750 | 44800 | 44750 | 460 |
| 409 | 20230616 | 120200 | 2079215350 | 44800 | 44800 | 44850 | 44800 | 380 |
| 410 | 20230616 | 120100 | 2062191250 | 44850 | 44850 | 44850 | 44850 | 73 |
| 411 | 20230616 | 120000 | 2058917200 | 44850 | 44850 | 44950 | 44850 | 224 |
| 412 | 20230616 | 115900 | 2048865100 | 44900 | 44800 | 44950 | 44800 | 1856 |
| 413 | 20230616 | 115800 | 1965564500 | 44800 | 44700 | 44800 | 44700 | 334 |
| 414 | 20230616 | 115700 | 1950613150 | 44700 | 44700 | 44750 | 44650 | 284 |
| 415 | 20230616 | 115600 | 1937919700 | 44750 | 44750 | 44750 | 44700 | 90 |
| 416 | 20230616 | 115500 | 1933892300 | 44750 | 44700 | 44750 | 44700 | 197 |
| 417 | 20230616 | 115400 | 1925076700 | 44700 | 44800 | 44800 | 44650 | 432 |
| 418 | 20230616 | 115300 | 1905765050 | 44750 | 44750 | 44750 | 44750 | 78 |
| 419 | 20230616 | 115200 | 1902274550 | 44750 | 44700 | 44750 | 44700 | 41 |
| 420 | 20230616 | 115100 | 1900439900 | 44750 | 44750 | 44750 | 44700 | 355 |
| 421 | 20230616 | 115000 | 1884554300 | 44750 | 44750 | 44800 | 44750 | 544 |
| 422 | 20230616 | 114900 | 1860195700 | 44700 | 44700 | 44700 | 44700 | 13 |
| 423 | 20230616 | 114800 | 1859614600 | 44700 | 44700 | 44700 | 44700 | 67 |
| 424 | 20230616 | 114700 | 1856619700 | 44700 | 44650 | 44700 | 44650 | 58 |
| 425 | 20230616 | 114600 | 1854027450 | 44650 | 44650 | 44700 | 44650 | 87 |
| 426 | 20230616 | 114500 | 1850139950 | 44650 | 44700 | 44700 | 44650 | 49 |
| 427 | 20230616 | 114400 | 1847951650 | 44650 | 44650 | 44700 | 44600 | 474 |
| 428 | 20230616 | 114300 | 1826786550 | 44700 | 44800 | 44800 | 44700 | 224 |
| 429 | 20230616 | 114200 | 1816765950 | 44800 | 44650 | 44800 | 44650 | 1089 |
| 430 | 20230616 | 114100 | 1768074950 | 44650 | 44600 | 44650 | 44550 | 181 |
| 431 | 20230616 | 114000 | 1760000050 | 44650 | 44700 | 44700 | 44650 | 524 |
| 432 | 20230616 | 113900 | 1736580400 | 44650 | 44650 | 44700 | 44650 | 565 |
| 433 | 20230616 | 113800 | 1711353100 | 44650 | 44550 | 44650 | 44550 | 153 |
| 434 | 20230616 | 113700 | 1704527650 | 44550 | 44600 | 44600 | 44550 | 424 |
| 435 | 20230616 | 113600 | 1685622700 | 44600 | 44600 | 44600 | 44550 | 303 |
| 436 | 20230616 | 113500 | 1672115250 | 44550 | 44500 | 44600 | 44500 | 4095 |
| 437 | 20230616 | 113400 | 1489504200 | 44500 | 44500 | 44500 | 44500 | 124 |
| 438 | 20230616 | 113300 | 1483986200 | 44550 | 44550 | 44550 | 44550 | 48 |
| 439 | 20230616 | 113200 | 1481847800 | 44550 | 44550 | 44550 | 44450 | 100 |
| 440 | 20230616 | 113100 | 1477394100 | 44550 | 44500 | 44550 | 44450 | 206 |
| 441 | 20230616 | 113000 | 1468232400 | 44500 | 44550 | 44550 | 44500 | 87 |
| 442 | 20230616 | 112900 | 1464356700 | 44550 | 44500 | 44550 | 44500 | 117 |
| 443 | 20230616 | 112800 | 1459147100 | 44500 | 44500 | 44500 | 44450 | 124 |
| 444 | 20230616 | 112700 | 1453632200 | 44500 | 44450 | 44500 | 44450 | 258 |
| 445 | 20230616 | 112600 | 1442151350 | 44500 | 44450 | 44500 | 44450 | 190 |
| 446 | 20230616 | 112500 | 1433701350 | 44450 | 44450 | 44450 | 44450 | 64 |
| 447 | 20230616 | 112400 | 1430856550 | 44450 | 44450 | 44500 | 44450 | 146 |
| 448 | 20230616 | 112300 | 1424365050 | 44450 | 44400 | 44450 | 44400 | 104 |
| 449 | 20230616 | 112200 | 1419744700 | 44450 | 44500 | 44500 | 44450 | 73 |
| 450 | 20230616 | 112100 | 1416497100 | 44450 | 44450 | 44450 | 44400 | 206 |
| 451 | 20230616 | 112000 | 1407346650 | 44450 | 44450 | 44450 | 44450 | 88 |
| 452 | 20230616 | 111900 | 1403435050 | 44450 | 44450 | 44450 | 44450 | 58 |
| 453 | 20230616 | 111800 | 1400856950 | 44400 | 44450 | 44450 | 44400 | 179 |
| 454 | 20230616 | 111700 | 1392905850 | 44450 | 44350 | 44450 | 44350 | 217 |
| 455 | 20230616 | 111600 | 1383271350 | 44400 | 44350 | 44400 | 44350 | 53 |
| 456 | 20230616 | 111500 | 1380918250 | 44400 | 44300 | 44400 | 44300 | 261 |
| 457 | 20230616 | 111400 | 1369345800 | 44350 | 44350 | 44350 | 44350 | 108 |
| 458 | 20230616 | 111300 | 1364556000 | 44400 | 44350 | 44400 | 44350 | 96 |
| 459 | 20230616 | 111200 | 1360295450 | 44350 | 44350 | 44400 | 44350 | 318 |
| 460 | 20230616 | 111100 | 1346187300 | 44400 | 44450 | 44450 | 44400 | 204 |
| 461 | 20230616 | 111000 | 1337129100 | 44500 | 44450 | 44500 | 44400 | 108 |
| 462 | 20230616 | 110900 | 1332326000 | 44450 | 44400 | 44450 | 44400 | 134 |
| 463 | 20230616 | 110800 | 1326373150 | 44450 | 44500 | 44500 | 44450 | 446 |
| 464 | 20230616 | 110700 | 1306545250 | 44500 | 44500 | 44500 | 44500 | 187 |
| 465 | 20230616 | 110600 | 1298223750 | 44500 | 44500 | 44550 | 44500 | 112 |
| 466 | 20230616 | 110500 | 1293236800 | 44500 | 44550 | 44550 | 44500 | 348 |
| 467 | 20230616 | 110400 | 1277738900 | 44550 | 44550 | 44550 | 44550 | 74 |
| 468 | 20230616 | 110300 | 1274442200 | 44550 | 44550 | 44550 | 44550 | 280 |
| 469 | 20230616 | 110200 | 1261968200 | 44600 | 44550 | 44600 | 44550 | 242 |
| 470 | 20230616 | 110100 | 1251176350 | 44550 | 44550 | 44550 | 44550 | 220 |
| 471 | 20230616 | 110000 | 1241375350 | 44550 | 44550 | 44550 | 44550 | 75 |
| 472 | 20230616 | 105900 | 1238034100 | 44500 | 44550 | 44550 | 44500 | 130 |
| 473 | 20230616 | 105800 | 1232243850 | 44550 | 44550 | 44600 | 44550 | 247 |
| 474 | 20230616 | 105700 | 1221235500 | 44550 | 44550 | 44550 | 44550 | 309 |
| 475 | 20230616 | 105600 | 1207469550 | 44550 | 44500 | 44550 | 44500 | 122 |
| 476 | 20230616 | 105500 | 1202036550 | 44550 | 44500 | 44550 | 44500 | 194 |
| 477 | 20230616 | 105400 | 1193399400 | 44550 | 44550 | 44550 | 44500 | 68 |
| 478 | 20230616 | 105300 | 1190370150 | 44500 | 44500 | 44550 | 44500 | 120 |
| 479 | 20230616 | 105200 | 1185027350 | 44450 | 44450 | 44450 | 44400 | 156 |
| 480 | 20230616 | 105100 | 1178093250 | 44500 | 44500 | 44550 | 44500 | 118 |
| 481 | 20230616 | 105000 | 1172839400 | 44450 | 44500 | 44500 | 44450 | 4 |
| 482 | 20230616 | 104900 | 1172661550 | 44500 | 44450 | 44500 | 44450 | 67 |
| 483 | 20230616 | 104800 | 1169680850 | 44450 | 44450 | 44500 | 44450 | 154 |
| 484 | 20230616 | 104700 | 1162833800 | 44450 | 44450 | 44450 | 44450 | 31 |
| 485 | 20230616 | 104600 | 1161455850 | 44450 | 44450 | 44500 | 44450 | 117 |
| 486 | 20230616 | 104500 | 1156251000 | 44450 | 44450 | 44500 | 44450 | 304 |
| 487 | 20230616 | 104400 | 1142735350 | 44500 | 44500 | 44500 | 44500 | 115 |
| 488 | 20230616 | 104300 | 1137617850 | 44500 | 44500 | 44500 | 44500 | 103 |
| 489 | 20230616 | 104200 | 1133034350 | 44550 | 44550 | 44550 | 44450 | 757 |
| 490 | 20230616 | 104100 | 1099349750 | 44550 | 44550 | 44600 | 44500 | 123 |
| 491 | 20230616 | 104000 | 1093868450 | 44550 | 44550 | 44600 | 44550 | 296 |
| 492 | 20230616 | 103900 | 1080668500 | 44600 | 44500 | 44600 | 44500 | 239 |
| 493 | 20230616 | 103800 | 1070024050 | 44550 | 44500 | 44550 | 44500 | 433 |
| 494 | 20230616 | 103700 | 1050739250 | 44500 | 44550 | 44550 | 44450 | 343 |
| 495 | 20230616 | 103600 | 1035470200 | 44550 | 44500 | 44550 | 44450 | 261 |
| 496 | 20230616 | 103500 | 1023854150 | 44450 | 44350 | 44550 | 44350 | 1588 |
| 497 | 20230616 | 103400 | 953252650 | 44350 | 44250 | 44350 | 44250 | 1011 |
| 498 | 20230616 | 103300 | 908453450 | 44250 | 44300 | 44300 | 44250 | 214 |
| 499 | 20230616 | 103200 | 898973500 | 44350 | 44350 | 44350 | 44300 | 304 |
| 500 | 20230616 | 103100 | 885501750 | 44300 | 44350 | 44350 | 44300 | 71 |
| 501 | 20230616 | 103000 | 882354050 | 44300 | 44350 | 44350 | 44300 | 51 |
| 502 | 20230616 | 102900 | 880092350 | 44350 | 44350 | 44350 | 44300 | 195 |
| 503 | 20230616 | 102800 | 871444150 | 44400 | 44400 | 44400 | 44350 | 63 |
| 504 | 20230616 | 102700 | 868647050 | 44350 | 44350 | 44400 | 44350 | 153 |
| 505 | 20230616 | 102600 | 861856950 | 44350 | 44350 | 44350 | 44350 | 168 |
| 506 | 20230616 | 102500 | 854406150 | 44400 | 44350 | 44400 | 44350 | 169 |
| 507 | 20230616 | 102400 | 846908050 | 44350 | 44300 | 44350 | 44300 | 83 |
| 508 | 20230616 | 102300 | 843227900 | 44300 | 44350 | 44350 | 44250 | 71 |
| 509 | 20230616 | 102200 | 840082300 | 44300 | 44300 | 44300 | 44250 | 153 |
| 510 | 20230616 | 102100 | 833309800 | 44300 | 44250 | 44300 | 44250 | 53 |
| 511 | 20230616 | 102000 | 830962000 | 44300 | 44300 | 44300 | 44300 | 84 |
| 512 | 20230616 | 101900 | 827240800 | 44300 | 44300 | 44300 | 44250 | 168 |
| 513 | 20230616 | 101800 | 819804000 | 44300 | 44300 | 44300 | 44250 | 85 |
| 514 | 20230616 | 101700 | 816039650 | 44300 | 44250 | 44300 | 44250 | 333 |
| 515 | 20230616 | 101600 | 801299300 | 44300 | 44300 | 44300 | 44250 | 239 |
| 516 | 20230616 | 101500 | 790720000 | 44350 | 44350 | 44350 | 44300 | 137 |
| 517 | 20230616 | 101400 | 784645550 | 44350 | 44350 | 44350 | 44350 | 52 |
| 518 | 20230616 | 101300 | 782339350 | 44350 | 44300 | 44350 | 44300 | 272 |
| 519 | 20230616 | 101200 | 770283700 | 44300 | 44300 | 44300 | 44300 | 25 |
| 520 | 20230616 | 101100 | 769176200 | 44300 | 44300 | 44350 | 44300 | 324 |
| 521 | 20230616 | 101000 | 754807500 | 44300 | 44300 | 44350 | 44300 | 45 |
| 522 | 20230616 | 100900 | 752812100 | 44300 | 44350 | 44350 | 44300 | 33 |
| 523 | 20230616 | 100800 | 751349250 | 44350 | 44300 | 44400 | 44300 | 56 |
| 524 | 20230616 | 100700 | 748865800 | 44350 | 44350 | 44350 | 44350 | 9 |
| 525 | 20230616 | 100600 | 748466650 | 44350 | 44400 | 44400 | 44350 | 129 |
| 526 | 20230616 | 100500 | 742739200 | 44450 | 44450 | 44450 | 44450 | 109 |
| 527 | 20230616 | 100400 | 737894150 | 44400 | 44350 | 44450 | 44350 | 1218 |
| 528 | 20230616 | 100300 | 683813500 | 44400 | 44250 | 44400 | 44250 | 1145 |
| 529 | 20230616 | 100200 | 633040050 | 44250 | 44300 | 44350 | 44250 | 122 |
| 530 | 20230616 | 100100 | 627632300 | 44300 | 44300 | 44300 | 44250 | 47 |
| 531 | 20230616 | 100000 | 625550350 | 44300 | 44300 | 44300 | 44300 | 140 |
| 532 | 20230616 | 095900 | 619348350 | 44300 | 44300 | 44300 | 44300 | 136 |
| 533 | 20230616 | 095800 | 613323550 | 44300 | 44300 | 44300 | 44300 | 311 |
| 534 | 20230616 | 095700 | 599546250 | 44300 | 44350 | 44350 | 44300 | 23 |
| 535 | 20230616 | 095600 | 598526350 | 44350 | 44300 | 44350 | 44300 | 185 |
| 536 | 20230616 | 095500 | 590330200 | 44350 | 44250 | 44350 | 44250 | 796 |
| 537 | 20230616 | 095400 | 555101700 | 44250 | 44250 | 44250 | 44250 | 36 |
| 538 | 20230616 | 095300 | 553508700 | 44200 | 44300 | 44300 | 44200 | 198 |
| 539 | 20230616 | 095200 | 544747300 | 44250 | 44250 | 44250 | 44250 | 5 |
| 540 | 20230616 | 095100 | 544526050 | 44300 | 44300 | 44300 | 44300 | 46 |
| 541 | 20230616 | 095000 | 542488250 | 44300 | 44300 | 44300 | 44250 | 61 |
| 542 | 20230616 | 094900 | 539786100 | 44300 | 44250 | 44300 | 44250 | 133 |
| 543 | 20230616 | 094800 | 533898750 | 44300 | 44250 | 44300 | 44250 | 58 |
| 544 | 20230616 | 094700 | 531329700 | 44300 | 44300 | 44300 | 44300 | 1 |
| 545 | 20230616 | 094600 | 531285400 | 44300 | 44250 | 44300 | 44250 | 38 |
| 546 | 20230616 | 094500 | 529602150 | 44300 | 44250 | 44300 | 44250 | 90 |
| 547 | 20230616 | 094400 | 525616650 | 44200 | 44200 | 44250 | 44200 | 138 |
| 548 | 20230616 | 094300 | 519515250 | 44200 | 44250 | 44250 | 44200 | 156 |
| 549 | 20230616 | 094200 | 512619950 | 44250 | 44200 | 44250 | 44200 | 151 |
| 550 | 20230616 | 094100 | 505943350 | 44200 | 44250 | 44250 | 44200 | 74 |
| 551 | 20230616 | 094000 | 502669200 | 44250 | 44200 | 44250 | 44200 | 58 |
| 552 | 20230616 | 093900 | 500103150 | 44250 | 44200 | 44250 | 44200 | 73 |
| 553 | 20230616 | 093800 | 496873800 | 44250 | 44250 | 44250 | 44250 | 33 |
| 554 | 20230616 | 093700 | 495413550 | 44250 | 44400 | 44400 | 44250 | 212 |
| 555 | 20230616 | 093600 | 486020050 | 44350 | 44400 | 44400 | 44350 | 52 |
| 556 | 20230616 | 093500 | 483713250 | 44400 | 44400 | 44400 | 44400 | 38 |
| 557 | 20230616 | 093400 | 482026050 | 44400 | 44200 | 44450 | 44200 | 1133 |
| 558 | 20230616 | 093300 | 431861050 | 44200 | 44200 | 44250 | 44150 | 291 |
| 559 | 20230616 | 093200 | 418992150 | 44200 | 44200 | 44200 | 44200 | 73 |
| 560 | 20230616 | 093100 | 415765550 | 44150 | 44200 | 44250 | 44150 | 507 |
| 561 | 20230616 | 093000 | 393363250 | 44200 | 44200 | 44250 | 44200 | 448 |
| 562 | 20230616 | 092900 | 373557400 | 44200 | 44150 | 44200 | 44150 | 748 |
| 563 | 20230616 | 092800 | 340530900 | 44150 | 44200 | 44200 | 44150 | 11 |
| 564 | 20230616 | 092700 | 340044900 | 44200 | 44150 | 44200 | 44150 | 106 |
| 565 | 20230616 | 092600 | 335362950 | 44150 | 44150 | 44150 | 44100 | 110 |
| 566 | 20230616 | 092500 | 330506600 | 44150 | 44250 | 44250 | 44150 | 719 |
| 567 | 20230616 | 092400 | 298730650 | 44250 | 44250 | 44250 | 44250 | 40 |
| 568 | 20230616 | 092300 | 296960650 | 44250 | 44200 | 44250 | 44200 | 111 |
| 569 | 20230616 | 092200 | 292051500 | 44200 | 44150 | 44200 | 44150 | 88 |
| 570 | 20230616 | 092100 | 288163700 | 44200 | 44200 | 44200 | 44200 | 45 |
| 571 | 20230616 | 092000 | 286174700 | 44150 | 44150 | 44200 | 44150 | 91 |
| 572 | 20230616 | 091900 | 282155100 | 44150 | 44150 | 44150 | 44150 | 217 |
| 573 | 20230616 | 091800 | 272574550 | 44200 | 44250 | 44250 | 44200 | 51 |
| 574 | 20230616 | 091700 | 270318550 | 44250 | 44200 | 44250 | 44150 | 192 |
| 575 | 20230616 | 091600 | 261832200 | 44200 | 44300 | 44300 | 44200 | 191 |
| 576 | 20230616 | 091500 | 253381400 | 44250 | 44350 | 44350 | 44200 | 559 |
| 577 | 20230616 | 091400 | 228653750 | 44400 | 44350 | 44400 | 44250 | 269 |
| 578 | 20230616 | 091300 | 216736950 | 44350 | 44350 | 44350 | 44300 | 110 |
| 579 | 20230616 | 091200 | 211859000 | 44300 | 44300 | 44300 | 44250 | 194 |
| 580 | 20230616 | 091100 | 203269050 | 44300 | 44250 | 44300 | 44250 | 70 |
| 581 | 20230616 | 091000 | 200169100 | 44200 | 44200 | 44250 | 44200 | 67 |
| 582 | 20230616 | 090900 | 197207650 | 44200 | 44300 | 44350 | 44200 | 197 |
| 583 | 20230616 | 090800 | 188479500 | 44300 | 44250 | 44300 | 44150 | 134 |
| 584 | 20230616 | 090700 | 182551650 | 44200 | 44200 | 44200 | 44200 | 274 |
| 585 | 20230616 | 090600 | 170440850 | 44200 | 44200 | 44200 | 44200 | 167 |
| 586 | 20230616 | 090500 | 163059450 | 44200 | 44250 | 44250 | 44150 | 287 |
| 587 | 20230616 | 090400 | 150377050 | 44250 | 44250 | 44300 | 44200 | 475 |
| 588 | 20230616 | 090300 | 129359450 | 44200 | 44300 | 44300 | 44150 | 796 |
| 589 | 20230616 | 090200 | 94179500 | 44300 | 44450 | 44450 | 44300 | 1156 |
| 590 | 20230616 | 090100 | 42889000 | 44450 | 44500 | 44500 | 44400 | 88 |
| 591 | 20230616 | 090000 | 38977700 | 44500 | 44500 | 44500 | 44450 | 864 |